20090821,A,25.6,25.61,25.22,25.55,34758
20090824,A,25.64,25.74,25.33,25.5,22247
20090825,A,25.5,25.7,25.225,25.34,30891
20090826,A,25.32,25.6425,25.145,25.48,33334
20090827,A,25.5,25.57,25.23,25.54,70176
20090828,A,25.67,26.05,25.63,25.83,39694
20090831,A,25.45,25.74,25.31,25.68,51064
20090901,A,25.51,26.33,25.48,25.85,66422
20090902,A,25.97,25.97,24.96,25.22,64614
20090903,A,25.47,25.54,25,25.29,46369
20090904,A,25.37,25.92,25.1475,25.86,32556
20090909,A,26.31,27.19,26.16,27.15,36764
20090910,A,27.08,27.88,26.94,27.86,42987
20090911,A,27.88,28.16,27.75,28.05,43907
20090914,A,27.86,28.18,27.64,28.1,35156
20090915,A,28.01,28.38,27.65,28.32,33180
20090916,A,28.33,28.77,28.33,28.63,32339
20090917,A,28.59,28.82,28.175,28.49,39189
20090918,A,28.69,28.73,27.82,28.37,44366
20090921,A,28.73,29.38,28.62,28.81,56186
20090922,A,28.96,28.96,28.39,28.53,47308
20090923,A,28.59,28.83,28.15,28.27,44547
20090924,A,28.38,28.45,27.58,27.83,29750
20090925,A,27.77,27.84,27.48,27.58,36891
20090928,A,27.69,28.23,27.49,27.89,21000
20090929,A,27.8,28.13,27.705,27.9,31254
20090930,A,28.06,28.07,27.51,27.83,45318
20091001,A,26.63,27.32,26.31,26.61,54585
20091002,A,26.41,26.47,25.95,26.31,35743
20091005,A,26.29,26.98,26.21,26.82,31912
20091006,A,27.17,27.47,26.92,27.22,28873
20091007,A,27.07,27.2,26.8905,27.1,15895
20091008,A,27.5,27.75,27.31,27.4,33654
20091009,A,27.38,27.54,27.36,27.47,20862
20091012,A,27.59,27.71,27.33,27.46,18950
20091013,A,27.41,27.53,27.15,27.29,14226
20091014,A,27.68,27.73,27.47,27.59,27705
20091015,A,27.49,27.665,27.4,27.62,28276
20091016,A,27.42,27.49,26.94,27.21,30266
20091019,A,27.34,27.55,27.07,27.4,20386
20091020,A,27.31,27.38,26.36,26.47,39331
20091021,A,26.49,27.2598,26.42,26.88,44314
20091022,A,27.1,27.1,26.34,26.87,27662
20091023,A,27.2,27.2,26.04,26.2,28112
20091026,A,26.19,26.7,25.68,25.71,29056
20091027,A,25.7,26.05,25.54,25.73,34348
20091028,A,25.56,25.71,25.2,25.32,39358
20091105,A,25.32,26.19,25.3,26.13,26405
20091106,A,26.48,26.48,25.94,26.17,24434
20091109,A,26.43,26.96,26.35,26.96,19037
20091110,A,27.01,27.2,26.79,27,26442
20091111,A,27.32,27.46,27.02,27.46,32347
20091112,A,27.62,27.69,27.2825,27.43,34961
20091113,A,27.97,28.89,27.75,28.61,62633
20091116,A,28.25,29.5,28.1,29.37,44355
20091117,A,29.05,29.7092,29.05,29.63,31726
20091118,A,29.49,29.5,29.14,29.46,28067
20091119,A,29.09,29.36,28.67,29.13,22134
20091120,A,28.94,29.05,28.67,28.91,19779
20091123,A,29.32,29.53,29.1,29.28,16790
20091124,A,29.32,29.32,28.88,29.24,15502
20091125,A,29.2,29.54,29.2,29.54,15054
20091127,A,28.46,29.09,28.01,28.85,9224
20091130,A,28.78,28.95,28.555,28.92,25551
20091201,A,29.1,29.49,29.08,29.44,22685
20091202,A,29.5,29.69,29.35,29.49,26293
20091203,A,29.5,30.06,29.5,29.7,35836
20091204,A,30,30.48,29.445,29.86,35369
20091207,A,29.68,29.99,29.66,29.88,28895
20091208,A,29.56,29.77,29.22,29.59,19153
20091209,A,29.54,29.54,28.98,29.25,31112
20091210,A,29.45,29.94,29.38,29.69,18353
20091211,A,29.75,29.88,29.56,29.64,14075
20091214,A,29.79,30,29.72,29.97,13341
20091215,A,29.87,30.08,29.7,29.9,18719
20091216,A,30,30.08,29.67,29.77,20507
20091217,A,29.45,29.76,29.34,29.44,19306
20091218,A,29.54,29.83,29.23,29.4,33034
20091221,A,29.6,29.94,29.3,29.91,31485
20091222,A,29.91,30.32,29.82,30.18,24818
20091223,A,30.2,30.4,30.15,30.3,22183
20091224,A,30.27,30.39,30.2,30.33,7567
20091228,A,30.33,30.44,30.23,30.4,16792
20091229,A,30.41,30.47,30.22,30.33,31071
20091230,A,30.11,31.24,29.92,31.1,39949
20091231,A,31.04,31.77,30.93,31.07,37371
20100104,A,31.47,31.63,31.1314,31.3,27292
20100105,A,31.21,31.22,30.76,30.96,29942
20100106,A,30.85,31,30.76,30.85,23202
20100107,A,30.78,30.82,30.5,30.81,22139
20100108,A,30.64,30.85,30.4,30.8,26708
20100111,A,30.88,31.05,30.67,30.82,34202
20100112,A,30.65,30.65,30.22,30.45,20536
20100113,A,30.47,30.78,30.05,30.69,24455
20100114,A,30.59,31.24,30.5,31.15,44089
20100115,A,31.22,31.36,30.33,30.43,33094
20100119,A,30.36,30.83,30.35,30.8,25490
20100120,A,30.53,30.67,30.19,30.63,32825
20100121,A,31,31.11,30.18,30.52,43500
20100122,A,30.3,30.35,29.09,29.17,30493
20100125,A,29.42,29.65,29.23,29.45,25811
20100126,A,29.37,29.5,28.98,29.29,19290
20100127,A,29.2,29.29,28.73,29.17,31202
20100128,A,29.13,29.37,28.49,28.69,35320
20100129,A,28.93,29.17,27.92,28.03,42367
20100201,A,28.16,29.32,28.13,29.13,40018
20100202,A,29.22,29.59,29.09,29.5,42093
20100203,A,29.39,29.89,29.36,29.54,43531
20100204,A,29.3,29.45,28.94,29.07,47441
20100205,A,28.91,29.26,28.18,29.17,68287
20100208,A,29.21,29.68,29.13,29.2,49528
20100209,A,29.53,29.72,29.18,29.41,36842
20100210,A,29.46,29.49,28.88,29.25,23287
20100211,A,29.25,29.61,28.77,29.36,49945
20100212,A,30.65,30.74,29.57,29.98,81958
20100216,A,30.24,30.34,29.97,30.25,46920
20100217,A,30.36,30.74,30.13,30.63,34986
20100218,A,30.57,31,30.44,30.98,23704
20100219,A,30.84,31.27,30.62,31.2,29943
20100222,A,31.29,31.29,30.85,31.15,28884
20100223,A,31.09,31.16,30.525,30.85,31238
20100224,A,30.97,31.24,30.86,31.23,28224
20100225,A,30.84,31.13,30.23,31.09,34180
20100226,A,31.17,31.52,30.98,31.46,33462
20100301,A,31.43,32.13,31.43,32.09,33788
20100302,A,32,32.54,31.85,32.36,43048
20100303,A,32.37,32.54,32.3,32.44,45919
20100304,A,32.46,32.46,31.84,32.26,43634
20100305,A,32.83,33.25,32.625,33.16,55044
20100308,A,33.11,33.15,32.82,33,50198
20100309,A,32.93,33.33,32.87,33.27,50667
20100310,A,33.2,33.75,33.09,33.66,33595
20100311,A,33.38,33.6,33.25,33.58,28200
20100312,A,33.62,33.77,33.33,33.42,28724
20100315,A,33.32,33.5,33.04,33.31,25888
20100316,A,33.39,33.58,33.22,33.42,23504
20100317,A,33.44,33.64,33.32,33.38,28082
20100318,A,33.3,33.58,33.16,33.46,32150
20100319,A,33.53,33.66,33.13,33.42,42077
20100322,A,33.26,33.83,33.09,33.72,28230
20100323,A,33.78,34.2131,33.66,34.11,37165
20100324,A,33.98,34.11,33.86,33.9,27120
20100325,A,34.1,34.75,34.07,34.55,49651
20100326,A,34.65,34.7,34.11,34.31,33660
20100329,A,34.31,34.7,34.28,34.4,38466
20100330,A,34.46,34.7,34.45,34.62,42777
20100331,A,34.55,34.58,34.285,34.39,37863
20100401,A,34.54,34.87,34.25,34.55,22210
20100405,A,34.59,34.84,34.54,34.82,26694
20100406,A,34.64,34.69,34.42,34.56,25028
20100407,A,34.5,34.553,34.13,34.29,23386
20100408,A,34.1,34.15,33.5494,33.99,30041
20100409,A,34.04,34.23,33.87,34.23,27958
20100412,A,34.21,34.33,34.045,34.21,29574
20100413,A,34.15,34.23,33.88,33.9,25868
20100414,A,33.94,34.6,33.94,34.41,83248
20100415,A,34.45,35.91,34.22,35.63,91477
20100416,A,35.54,35.9,35.07,35.27,57702
20100419,A,35.34,35.44,34.645,35.16,28657
20100420,A,35.38,36.475,35.38,36.29,49998
20100421,A,36.18,36.39,35.79,36.13,22477
20100422,A,35.8,36.48,35.27,36.44,33348
20100423,A,36.39,36.68,36.1,36.64,26134
20100426,A,36.67,36.99,36.47,36.82,28279
20100427,A,36.6,36.96,36.13,36.22,43614
20100428,A,36.47,36.85,36.4,36.64,31361
20100429,A,36.93,37.4,36.855,37.23,23156
20100430,A,37.25,37.43,36.23,36.26,30011
20100503,A,36.5,36.89,36.37,36.77,18591
20100504,A,36.36,36.36,35.12,35.36,32470
20100505,A,34.92,35.31,34.45,34.76,32974
20100506,A,34.52,34.82,30.66,33.28,64567
20100507,A,33.09,33.28,31.5,31.87,79794
20100510,A,33.17,34.22,32.99,34.19,40572
20100511,A,33.68,34.52,33.465,34.07,33765
20100512,A,34.16,34.99,34.13,34.81,28417
20100513,A,34.83,35.29,34.43,34.78,43992
20100514,A,34.39,34.71,33.435,33.86,33802
20100517,A,34.02,34.5,33.59,34.19,41712
20100518,A,34,34.05,31.83,32.07,118162
20100519,A,32.01,32.75,32,32.59,51532
20100520,A,31.73,31.94,31,31.04,47133
20100521,A,30.32,31.79,30.18,31.34,59111
20100524,A,31.24,31.62,30.98,31.4,37817
20100525,A,30.49,31.25,29.97,31.24,38255
20100526,A,31.51,32.25,31.37,31.49,38117
20100527,A,32.21,32.78,32.11,32.75,26745
20100528,A,32.76,32.85,32.16,32.36,24539
20100601,A,32.09,32.37,31.42,31.48,27775
20100602,A,31.7,32.22,31.26,32.22,25551
20100603,A,32.34,32.55,31.95,32.4,26973
20100604,A,31.61,31.7101,30.21,30.335,43342
20100607,A,30.53,30.69,30.07,30.1,40776
20100608,A,30.18,30.37,29.31,29.84,60028
20100609,A,29.98,30.47,29.4,29.52,43290
20100610,A,30.02,30.48,29.77,30.45,33616
20100611,A,30.05,30.78,30.05,30.73,19359
20100614,A,31.14,32,30.96,31.46,41637
20100615,A,31.8,32.22,31.55,32.2,25583
20100616,A,31.99,32.78,31.79,32.63,30620
20100617,A,32.8,32.8,32.023,32.47,22711
20100618,A,32.55,32.94,32.4,32.61,26668
20100621,A,33.06,33.37,32.22,32.43,29298
20100622,A,32.41,32.92,31.99,32.02,20420
20100623,A,32.08,32.33,31.48,31.97,23055
20100624,A,31.73,31.92,30.64,30.76,41534
20100625,A,30.92,31.03,30.44,30.69,38338
20100628,A,30.63,30.8625,30.29,30.58,22205
20100629,A,30.09,30.19,28.99,29.21,47400
20100630,A,29.16,29.49,28.32,28.43,37680
20100701,A,28.5,28.61,27.44,28.28,50024
20100702,A,28.36,28.39,27.59,27.79,33146
20100706,A,28.35,28.57,27.53,27.75,37781
20100707,A,27.72,28.64,27.72,28.57,33007
20100708,A,28.79,28.95,28.38,28.81,36609
20100709,A,28.88,28.95,28.45,28.65,23723
20100712,A,28.51,28.72,28.03,28.2,37482
20100713,A,28.47,28.95,28.42,28.75,40928
20100714,A,28.63,29.25,28.58,28.69,42091
20100715,A,28.62,28.73,28.13,28.4,41337
20100716,A,28.2,28.29,26.97,27.03,63478
20100719,A,27.29,27.71,27.07,27.54,56648
20100720,A,27.03,27.55,26.74,27.52,43610
20100721,A,27.68,28.2,27.41,27.58,44528
20100722,A,27.95,28.87,27.95,28.72,36494
20100723,A,28.56,29.41,28.45,29.3,37153
20100726,A,29.22,29.67,29.11,29.64,21256
20100727,A,29.73,29.73,28.81,28.87,33410
20100728,A,28.79,29.27,28.74,28.78,31156
20100729,A,28.97,29.15,27.78,28.15,44085
20100730,A,27.78,28.17,27.66,27.93,36943
20100802,A,28.35,28.97,28.2,28.82,28989
20100803,A,28.7,28.73,27.8,27.84,42401
20100804,A,27.86,28.35,27.75,28.29,23525
20100805,A,28.03,28.63,27.96,28.46,20682
20100806,A,28.18,28.75,28.07,28.73,33777
20100809,A,28.92,29.87,28.87,29.82,36889
20100810,A,29.44,29.68,29.13,29.46,34866
20100811,A,28.86,28.9,27.98,28.22,28271
20100812,A,27.65,27.78,27.41,27.53,32566
20100813,A,27.39,27.85,27.3,27.35,24469
20100816,A,27.11,27.68,27,27.16,33231
20100817,A,28.87,29.53,28.42,29.28,73050
20100819,A,29.25,29.26,28.22,28.54,33832
20100820,A,28.26,28.66,27.99,28.56,33738
20090821,AA,12.64,12.73,12.49,12.56,338295
20090824,AA,12.76,12.83,12.36,12.42,307627
20090825,AA,12.57,12.66,12.3,12.35,246836
20090826,AA,12.28,12.47,12.11,12.26,286577
20090827,AA,12.23,12.49,12.02,12.4,265027
20090828,AA,12.66,12.77,12.4,12.5,203405
20090831,AA,12.2,12.24,12.03,12.05,227035
20090901,AA,12.05,12.24,11.48,11.59,330743
20090902,AA,11.46,11.65,11.29,11.55,260225
20090903,AA,11.95,12.06,11.8299,12.01,250746
20090904,AA,12.18,12.22,11.97,12.18,177572
20090909,AA,12.71,12.89,12.62,12.81,228106
20090910,AA,12.8,12.9,12.51,12.84,217327
20090911,AA,12.98,13.17,12.86,12.99,226136
20090914,AA,12.63,12.95,12.52,12.94,203262
20090915,AA,13.04,14.09,13.0017,13.99,498437
20090916,AA,14.4,14.53,13.05,14.47,452153
20090917,AA,14.5,14.84,13.94,14.05,404616
20090918,AA,14.24,14.33,13.86,14.06,347642
20090921,AA,13.73,13.99,13.55,13.94,219451
20090922,AA,14.23,14.35,14,14.26,367999
20090923,AA,14.39,14.62,14.11,14.14,241722
20090924,AA,14.22,14.29,13.41,13.51,365988
20090925,AA,13.36,13.46,13,13.08,302018
20090928,AA,13.23,13.48,13.1,13.43,203827
20090929,AA,13.56,13.7,13.23,13.31,226011
20090930,AA,13.51,13.57,13.02,13.12,318860
20091001,AA,13.36,13.62,12.9,12.92,517793
20091002,AA,12.6,13.1,12.51,12.82,344827
20091005,AA,13,13.49,12.85,13.42,321307
20091006,AA,13.82,14.02,13.64,13.89,409203
20091007,AA,14.04,14.24,13.85,14.2,543173
20091008,AA,15.01,15.11,14.29,14.35,1208024
20091009,AA,14.24,14.44,14.11,14.24,378109
20091012,AA,14.35,14.46,14.2,14.25,271490
20091013,AA,14.31,14.37,14,14.11,316382
20091014,AA,14.36,14.38,14.21,14.32,289201
20091015,AA,14.21,14.38,14.08,14.36,279387
20091016,AA,14.28,14.28,14,14.04,296618
20091019,AA,14.12,14.2,14.01,14.07,215704
20091020,AA,14.2,14.23,13.65,13.79,366106
20091021,AA,13.73,14.17,13.68,13.82,316831
20091022,AA,13.85,14.15,13.7,14.04,245027
20091023,AA,14.16,14.23,13.66,13.73,289307
20091026,AA,13.78,14,13.21,13.28,309389
20091027,AA,13.3,13.38,12.78,12.81,299080
20091028,AA,12.75,12.77,11.89,11.93,536062
20091105,AA,12.66,12.9,12.61,12.89,186393
20091106,AA,12.71,13.1,12.63,12.89,197643
20091109,AA,13.13,13.37,13.11,13.34,208096
20091110,AA,13.27,13.58,13.16,13.47,253448
20091111,AA,13.68,13.77,13.35,13.43,212731
20091112,AA,13.33,13.65,13.15,13.2,223085
20091113,AA,13.22,13.29,13.01,13.18,174425
20091116,AA,13.36,13.73,13.36,13.61,231952
20091117,AA,13.46,13.77,13.32,13.76,234178
20091118,AA,13.76,13.8,13.56,13.76,206300
20091119,AA,13.52,13.54,13.08,13.22,317893
20091120,AA,13.04,13.15,12.92,13.13,223225
20091123,AA,13.37,13.44,13.02,13.06,221442
20091124,AA,13.03,13.06,12.75,12.92,317084
20091125,AA,12.99,13.12,12.92,13,182169
20091127,AA,12.52,12.8,12.46,12.66,155675
20091130,AA,12.73,12.82,12.48,12.52,244137
20091201,AA,12.75,12.96,12.64,12.8,264140
20091202,AA,12.9,13.64,12.89,13.64,494175
20091203,AA,13.65,13.65,13.21,13.27,334263
20091204,AA,13.61,13.74,12.71,12.99,467771
20091207,AA,12.91,13.28,12.9,13.05,222260
20091208,AA,12.93,12.97,12.79,12.87,206941
20091209,AA,12.87,13.1,12.77,13.08,252745
20091210,AA,13.21,13.59,13.19,13.5,321248
20091211,AA,13.8,14.69,13.76,14.61,751936
20091214,AA,14.62,15,14.54,14.82,367498
20091215,AA,14.57,14.88,14.45,14.68,199004
20091216,AA,14.75,15.15,14.75,14.9,307624
20091217,AA,14.7,14.8,14.49,14.5,203873
20091218,AA,14.61,14.73,14.26,14.58,298588
20091221,AA,15.14,15.98,15.13,15.73,609435
20091222,AA,15.59,15.81,15.51,15.79,316790
20091223,AA,15.86,16,15.67,16,261719
20091224,AA,16.02,16.37,16.01,16.34,143272
20091228,AA,16.49,16.51,15.99,16.1,190169
20091229,AA,16.16,16.28,15.96,16.03,142751
20091230,AA,15.93,16.35,15.77,16.3,183481
20091231,AA,16.33,16.39,16.1,16.12,165002
20100104,AA,16.47,16.89,16.4,16.65,258893
20100105,AA,16.83,16.85,16.03,16.13,499275
20100106,AA,16.31,17.06,16.26,16.97,467503
20100107,AA,16.52,16.66,16.3,16.61,386415
20100108,AA,16.46,17.02,16.45,17.02,332461
20100111,AA,17.49,17.6,17.13,17.45,764418
20100112,AA,16.12,16.25,15.42,15.52,1558986
20100113,AA,15.77,15.99,15.41,15.98,586943
20100114,AA,16,16.1,15.79,15.81,323829
20100115,AA,15.76,15.85,15.46,15.63,334271
20100119,AA,15.58,15.82,15.46,15.62,344253
20100120,AA,15.42,15.47,15.15,15.23,356714
20100121,AA,15.19,15.3,14.22,14.25,699305
20100122,AA,14.18,14.18,13.33,13.4,844784
20100125,AA,13.76,13.85,13.31,13.39,441903
20100126,AA,13.45,13.95,13.3,13.54,439037
20100127,AA,13.7,13.7,12.96,13.3,553738
20100128,AA,13.42,13.47,12.26,12.92,537685
20100129,AA,13.13,13.3,12.61,12.73,429498
20100201,AA,12.99,13.39,12.91,13.36,400762
20100202,AA,13.75,13.9,13.52,13.67,505768
20100203,AA,13.6,13.89,13.43,13.49,360358
20100204,AA,13.29,13.29,12.9,12.91,445871
20100205,AA,12.91,13.19,12.61,13.18,439841
20100208,AA,13.18,13.53,12.93,13.06,394057
20100209,AA,13.36,13.5,13.1,13.28,440230
20100210,AA,13.31,13.34,13,13.16,330490
20100211,AA,13.19,13.65,13.12,13.58,342244
20100212,AA,13.33,13.42,13.19,13.28,461584
20100216,AA,13.53,13.75,13.35,13.74,371891
20100217,AA,13.89,13.9,13.51,13.6,260527
20100218,AA,13.45,13.66,13.42,13.61,275402
20100219,AA,13.55,13.69,13.45,13.53,285754
20100222,AA,13.68,13.7,13.44,13.54,231957
20100223,AA,13.44,13.52,13.05,13.18,350319
20100224,AA,13.18,13.29,12.95,13.06,362444
20100225,AA,12.9,13.33,12.8,13.31,395519
20100226,AA,13.36,13.37,13.12,13.3,247614
20100301,AA,13.25,13.41,13.19,13.31,315896
20100302,AA,13.41,13.52,13.22,13.24,325227
20100303,AA,13.3,13.5,13.23,13.34,333070
20100304,AA,13.36,13.54,13.32,13.43,294544
20100305,AA,13.54,13.96,13.49,13.84,407486
20100308,AA,14,14.02,13.71,13.78,324706
20100309,AA,13.69,13.78,13.6,13.67,334797
20100310,AA,13.75,13.77,13.53,13.57,320911
20100311,AA,13.55,13.64,13.44,13.64,266185
20100312,AA,13.75,13.85,13.57,13.6,288549
20100315,AA,13.57,13.6,13.35,13.51,235115
20100316,AA,13.57,13.8,13.52,13.8,308397
20100317,AA,14.02,14.8,14,14.46,846535
20100318,AA,14.48,14.82,14.24,14.3,484970
20100319,AA,14.43,14.54,14.07,14.26,446355
20100322,AA,14.06,14.45,13.9,14.34,310787
20100323,AA,14.44,14.58,14.24,14.5,285441
20100324,AA,14.4,14.5,14.32,14.32,352454
20100325,AA,14.5,14.67,14.08,14.11,423804
20100326,AA,14.285,14.44,14.11,14.27,321711
20100329,AA,14.45,14.52,14.33,14.44,238356
20100330,AA,14.46,14.51,14.3063,14.4,240176
20100331,AA,14.3,14.44,14.22,14.24,233288
20100401,AA,14.4,14.81,14.38,14.7,314982
20100405,AA,14.57,14.8,14.49,14.73,312994
20100406,AA,14.6,15.14,14.56,15.03,420678
20100407,AA,15.01,15.15,14.65,14.74,317061
20100408,AA,14.61,14.9,14.5,14.87,244217
20100409,AA,14.7,14.74,14.19,14.39,562116
20100412,AA,14.51,14.77,14.45,14.57,572085
20100413,AA,14.3,14.39,14.06,14.34,1006917
20100414,AA,14.39,14.47,14.19,14.43,351237
20100415,AA,14.33,14.5,14.26,14.31,302926
20100416,AA,14.22,14.26,13.8,13.91,520266
20100419,AA,13.77,13.78,13.49,13.72,377087
20100420,AA,13.89,13.98,13.71,13.75,237407
20100421,AA,13.8,13.88,13.56,13.71,321215
20100422,AA,13.62,13.89,13.5,13.85,254381
20100423,AA,13.86,14.18,13.76,14.11,245235
20100426,AA,14.16,14.29,14.02,14.05,217772
20100427,AA,13.96,13.98,13.41,13.44,485827
20100428,AA,13.47,13.64,13.35,13.57,325759
20100429,AA,13.68,13.82,13.6,13.72,262253
20100430,AA,13.73,13.78,13.37,13.43,293020
20100503,AA,13.5,13.54,12.97,13.15,456021
20100504,AA,12.94,12.94,12.48,12.58,552558
20100505,AA,12.31,12.8,12.09,12.46,418459
20100506,AA,12.34,12.64,11.25,11.94,590920
20100507,AA,12.13,12.38,11.72,12,727928
20100510,AA,12.53,12.66,12.38,12.59,389133
20100511,AA,12.21,12.41,12.07,12.13,371967
20100512,AA,12.2,12.5396,12.16,12.46,312240
20100513,AA,12.61,13.24,12.59,12.8,456895
20100514,AA,12.66,12.66,12.22,12.36,401899
20100517,AA,12.29,12.33,11.8,12.1,388107
20100518,AA,12.25,12.41,11.8,11.82,399788
20100519,AA,11.75,11.98,11.53,11.78,450912
20100520,AA,11.47,11.63,11.01,11.07,598487
20100521,AA,10.89,11.45,10.8,11.35,436785
20100524,AA,11.31,11.42,11.07,11.09,222848
20100525,AA,10.6,11.35,10.56,11.3,485857
20100526,AA,11.64,11.68,11.2,11.25,347645
20100527,AA,11.62,11.84,11.27,11.82,256716
20100528,AA,11.79,11.79,11.5419,11.64,210013
20100601,AA,11.43,11.68,11.18,11.19,233952
20100602,AA,11.29,11.49,11.12,11.48,262002
20100603,AA,11.6,11.6,11.12,11.37,256174
20100604,AA,11.04,11.26,10.81,10.84,304187
20100607,AA,10.87,10.94,10.5,10.51,283628
20100608,AA,10.55,10.8461,10.49,10.76,279544
20100609,AA,10.93,11.11,10.76,10.8,261317
20100610,AA,11.02,11.26,11.01,11.25,224594
20100611,AA,11.15,11.39,11.1,11.36,183371
20100614,AA,11.55,11.68,11.31,11.34,178324
20100615,AA,11.47,11.62,11.42,11.59,220405
20100616,AA,11.46,11.52,11.35,11.41,164565
20100617,AA,11.45,11.4528,11.09,11.18,237833
20100618,AA,11.19,11.28,11.02,11.11,214299
20100621,AA,11.43,12.12,11.42,11.72,632612
20100622,AA,11.76,11.8,11.25,11.29,318267
20100623,AA,11.4,11.505,11.18,11.43,319541
20100624,AA,11.31,11.37,11.07,11.11,252436
20100625,AA,11.17,11.28,10.99,11.23,286687
20100628,AA,11.2,11.27,11,11.03,191069
20100629,AA,10.73,10.76,10.28,10.34,323843
20100630,AA,10.38,10.55,10.01,10.06,344604
20100701,AA,10.1,10.26,9.81,10.05,322111
20100702,AA,10.18,10.18,9.88,10,154945
20100706,AA,10.36,10.39,10.1,10.21,294443
20100707,AA,10.24,10.55,10.2,10.55,217702
20100708,AA,10.72,10.75,10.4689,10.72,210155
20100709,AA,10.74,10.97,10.67,10.94,210494
20100712,AA,11,11,10.68,10.87,391034
20100713,AA,11.32,11.34,10.87,11,585630
20100714,AA,11.01,11.11,10.82,10.91,258446
20100715,AA,10.95,10.95,10.61,10.84,233940
20100716,AA,10.72,10.75,10.41,10.41,282508
20100719,AA,10.5,10.68,10.31,10.58,267170
20100720,AA,10.4,10.87,10.32,10.85,289730
20100721,AA,10.95,11.01,10.53,10.59,250893
20100722,AA,10.8,10.99,10.73,10.82,258437
20100723,AA,10.87,11.12,10.67,11.05,250988
20100726,AA,11.14,11.37,11.01,11.23,264268
20100727,AA,11.35,11.42,11.11,11.21,244525
20100728,AA,11.14,11.28,10.96,11.04,187010
20100729,AA,11.1,11.2,10.87,11.02,144207
20100730,AA,10.95,11.28,10.86,11.17,226488
20100802,AA,11.35,11.73,11.33,11.71,259331
20100803,AA,11.66,11.78,11.53,11.56,283622
20100804,AA,11.6,11.6,11.38,11.52,218948
20100805,AA,11.45,11.63,11.39,11.58,155604
20100806,AA,11.45,11.73,11.45,11.59,175617
20100809,AA,11.62,11.75,11.58,11.66,145544
20100810,AA,11.43,11.49,11.18,11.35,264545
20100811,AA,11.11,11.13,10.62,10.66,334560
20100812,AA,10.55,10.9,10.47,10.7295,194741
20100813,AA,10.7,10.79,10.575,10.64,154397
20100816,AA,10.56,10.69,10.5,10.6,145830
20100817,AA,10.71,11.05,10.69,10.95,228152
20100819,AA,10.86,10.925,10.5,10.66,264198
20100820,AA,10.54,10.59,10.45,10.57,168391
20090821,AAPL,167.81,169.37,166.8,169.22,148597
20090824,AAPL,170,170.71,168.27,169.06,145331
20090825,AAPL,169.43,170.94,169.13,169.4,115840
20090826,AAPL,168.94,169.55,166.76,167.41,108570
20090827,AAPL,168.59,169.57,164.83,169.45,160421
20090828,AAPL,172.06,172.49,168.53,170.05,162092
20090831,AAPL,168.09,168.85,166.5,168.21,111264
20090901,AAPL,168.02,170,164.94,165.298,167509
20090902,AAPL,164.5,167.61,164.11,165.18,130143
20090903,AAPL,166.52,167.1,165,166.55,105036
20090904,AAPL,167.2,170.7,167.09,170.31,133795
20090909,AAPL,172.72,174.47,169.7,171.14,289746
20090910,AAPL,172.03,173.25,170.81,172.56,175404
20090911,AAPL,172.96,173.18,170.87,172.16,124628
20090914,AAPL,170.85,173.9,170.25,173.72,115003
20090915,AAPL,174.04,175.65,173.59,175.16,152310
20090916,AAPL,178,182.75,177.88,181.87,269293
20090917,AAPL,181.99,186.79,181.97,184.55,289489
20090918,AAPL,185.9,186.55,184.76,185.02,214909
20090921,AAPL,184.44,185.16,181.62,184.02,156327
20090922,AAPL,185.1,185.38,182.85,184.48,127487
20090923,AAPL,185.35,188.9,185.03,185.5,212157
20090924,AAPL,187.28,187.7,182.77,183.82,196742
20090925,AAPL,182.13,185.5,181.44,182.37,159102
20090928,AAPL,183.83,186.68,183.33,186.1519,120588
20090929,AAPL,186.66,187.4,184.31,185.38,123351
20090930,AAPL,186.04,186.45,182.6127,185.35,192708
20091001,AAPL,185.49,186.22,180.7,180.8599,187396
20091002,AAPL,181.38,185.94,181.35,184.9,197655
20091005,AAPL,186.2,186.86,184.2701,186.024,150152
20091006,AAPL,187.73,190.01,187.3,190.01,216101
20091007,AAPL,189.82,190.55,189.032,190.25,166309
20091008,AAPL,190.8,191.45,188.89,189.27,156503
20091009,AAPL,188.9,190.7,188.62,190.47,104783
20091012,AAPL,190.97,191.51,189.64,190.81,102911
20091013,AAPL,190.58,191.17,189.7,190.02,124292
20091014,AAPL,192.2,192.32,190.23,191.29,134203
20091015,AAPL,189.6,190.92,189.53,190.56,133412
20091016,AAPL,189.25,190.36,187.84,188.05,154080
20091019,AAPL,187.84,190,185.55,189.86,336510
20091020,AAPL,200.47,201.75,197.85,198.76,407514
20091021,AAPL,199.62,208.7099,199.23,204.92,426330
20091022,AAPL,204.52,207.85,202.51,205.2,282639
20091023,AAPL,205.74,205.8,203.23,203.94,150280
20091026,AAPL,203.71,206.75,200.1,202.48,172977
20091027,AAPL,201.64,202.81,196.45,197.37,270196
20091028,AAPL,197.36,198.02,191.1,192.4,292280
20091105,AAPL,192.7,195,191.82,194.0301,137472
20091106,AAPL,193,195.19,192.4,194.34,105439
20091109,AAPL,196.95,201.9,196.26,201.46,188876
20091110,AAPL,201.07,204.98,201.01,202.98,143283
20091111,AAPL,204.63,205,201.83,203.25,158599
20091113,AAPL,202.97,204.83,202.07,204.45,122618
20091116,AAPL,205.44,208,205.01,206.63,173287
20091117,AAPL,206.07,207.44,205,207,141611
20091118,AAPL,206.26,207,204,205.96,133685
20091119,AAPL,204.51,204.61,199.8,200.51,193687
20091120,AAPL,198.33,200.39,197.76,199.92,145317
20091123,AAPL,203.12,206,202.95,205.88,169705
20091124,AAPL,205.21,205.88,202.9,204.44,113727
20091125,AAPL,205.5,205.65,203.76,204.19,102374
20091127,AAPL,199.1,202.96,198.37,200.59,105448
20091130,AAPL,200.91,201.68,198.77,199.91,151734
20091201,AAPL,202.25,202.77,196.83,196.97,166343
20091202,AAPL,199.05,201.42,195.75,196.23,255449
20091203,AAPL,197.87,198.98,196.27,196.48,160256
20091204,AAPL,199.7,199.88,190.28,193.32,295395
20091207,AAPL,193.32,193.77,188.68,188.95,255270
20091208,AAPL,189.04,192.35,188.7,189.87,246570
20091209,AAPL,191.25,198.16,190.31,197.8,244564
20091210,AAPL,199.69,199.7,196.12,196.43,174881
20091211,AAPL,197.75,198,193.43,194.67,153490
20091214,AAPL,195.47,197.43,192.56,196.98,177067
20091215,AAPL,195.76,197.51,193.27,194.17,149897
20091216,AAPL,195,196.5,194.55,195.03,126113
20091217,AAPL,194.87,195,191,191.86,138870
20091218,AAPL,193.1,195.503,192.6,195.43,217417
20091221,AAPL,196,199.75,195.67,198.23,218704
20091222,AAPL,199.79,200.85,198.66,200.36,124826
20091223,AAPL,201.19,202.38,200.81,202.1,123401
20091224,AAPL,203.43,209.35,203.35,209.04,178888
20091228,AAPL,211.15,213.95,209.611,211.61,230201
20091229,AAPL,212.65,212.72,208.73,209.1,159001
20091230,AAPL,208.75,212,208.31,211.64,147172
20091231,AAPL,213.11,213.35,210.56,210.732,125860
20100104,AAPL,213.5,214.5,212.38,214.01,176331
20100105,AAPL,214.79,215.59,213.25,214.38,214965
20100106,AAPL,214.38,215.23,210.75,210.97,197199
20100107,AAPL,211.68,212,209.05,210.58,170403
20100108,AAPL,210.4,212,209.06,211.98,159955
20100111,AAPL,212.97,213,208.45,210.11,165081
20100112,AAPL,209.32,209.77,206.42,207.72,212306
20100113,AAPL,208.12,210.93,204.1,210.65,216389
20100114,AAPL,210.04,210.46,209.02,209.43,154697
20100115,AAPL,211.4,211.6,205.87,205.93,212262
20100119,AAPL,208.39,215.19,207.24,215.04,260716
20100120,AAPL,214.91,215.55,209.5,211.725,218625
20100121,AAPL,212.29,213.3138,207.21,208.072,217197
20100122,AAPL,206.78,207.5,197.16,197.75,314916
20100125,AAPL,202.83,204.7,200.19,203.075,380606
20100126,AAPL,205.86,213.71,202.58,205.94,666824
20100127,AAPL,206.81,210.58,199.531,207.884,615202
20100128,AAPL,205.32,205.5,198.7,199.29,419107
20100129,AAPL,201.33,202.2,190.25,192.063,444982
20100201,AAPL,192.58,196,191.3,194.73,267812
20100202,AAPL,195.93,196.32,193.38,195.86,249407
20100203,AAPL,195.26,200.2,194.42,199.23,219759
20100204,AAPL,196.85,198.37,191.57,192.05,270589
20100205,AAPL,192.7,196,190.85,195.46,303680
20100208,AAPL,195.68,197.88,194,194.12,170810
20100209,AAPL,196.46,197.5,194.75,196.19,226030
20100210,AAPL,195.82,196.6,194.26,195.116,132271
20100211,AAPL,194.79,199.75,194.06,198.67,196551
20100212,AAPL,198.17,201.64,195.5,200.38,234095
20100216,AAPL,201.94,203.69,201.52,203.4,193437
20100217,AAPL,204.25,204.31,200.86,202.55,155855
20100218,AAPL,201.63,203.89,200.92,202.928,151008
20100219,AAPL,201.85,203.2,201.11,201.67,148476
20100222,AAPL,202.44,202.5,199.19,200.416,139580
20100223,AAPL,199.91,201.33,195.71,197.059,205468
20100224,AAPL,198.5,201.44,197.84,200.656,164487
20100225,AAPL,197.38,202.86,196.89,202,237641
20100226,AAPL,202.45,205.17,202,204.62,181235
20100301,AAPL,205.75,209.5,205.45,208.99,196461
20100302,AAPL,209.97,210.83,207.74,208.85,202337
20100303,AAPL,209.16,209.87,207.94,209.33,132942
20100304,AAPL,209.39,210.92,208.63,210.71,130728
20100305,AAPL,215,219.7,214.63,218.95,321292
20100308,AAPL,219.98,220.09,218.25,219.08,153531
20100309,AAPL,218.15,225,217.89,223.02,328663
20100310,AAPL,223.71,225.48,223.2,224.84,212934
20100311,AAPL,223.86,225.5,223.32,225.5,144892
20100312,AAPL,227.05,227.73,225.75,226.6,148686
20100315,AAPL,225.5,225.5,220.25,223.84,176250
20100316,AAPL,224.19,224.98,222.51,224.45,159609
20100317,AAPL,224.79,226.45,223.27,224.12,161055
20100318,AAPL,223.92,225,222.61,224.65,122181
20100319,AAPL,225.16,225.24,221.23,222.2499,199801
20100322,AAPL,220.5,226,220.15,224.75,163006
20100323,AAPL,225.66,228.78,224.1,228.36,215153
20100324,AAPL,227.85,230.2,227.51,229.37,213671
20100325,AAPL,230.87,230.97,226.25,226.65,194023
20100326,AAPL,228.98,231.95,228.55,230.9,228883
20100329,AAPL,232.91,233.8699,231.62,232.39,193122
20100330,AAPL,236.67,237.48,234.25,235.845,188324
20100331,AAPL,235.85,236.61,234.46,235,153806
20100401,AAPL,237.67,238.73,232.75,235.97,215408
20100405,AAPL,234.99,238.51,234.77,238.49,244466
20100406,AAPL,238.28,240.24,237,239.54,159648
20100407,AAPL,239.72,241.92,238.6601,240.6,224464
20100408,AAPL,240.4,241.54,238.04,239.95,204638
20100409,AAPL,241.46,241.89,240.46,241.79,119350
20100412,AAPL,242.9,243.07,241.81,242.29,119005
20100413,AAPL,242.23,242.8,241.11,242.43,109360
20100414,AAPL,245.17,245.81,244.07,245.69,144312
20100415,AAPL,245.95,249.03,245.51,248.92,134565
20100416,AAPL,248.99,251.14,244.55,247.4,268051
20100419,AAPL,246.55,247.89,241.77,247.07,202472
20100420,AAPL,249.24,249.25,242.955,244.59,263687
20100421,AAPL,258.26,260.25,255.73,259.22,350854
20100422,AAPL,258.18,266.75,256.2,266.4695,283365
20100423,AAPL,267.01,272.18,267,270.83,284626
20100426,AAPL,271.98,272.46,268.19,269.5,171095
20100427,AAPL,267,267.84,260.52,262.04,253336
20100428,AAPL,263,264,256.41,261.6,270857
20100429,AAPL,263.05,270,262.01,268.64,199585
20100430,AAPL,269.74,270.57,261,261.09,193736
20100503,AAPL,264.42,267.88,262.88,266.35,162264
20100504,AAPL,262.44,263.29,256.75,258.68,258506
20100505,AAPL,252.88,258.14,248.73,255.985,315393
20100506,AAPL,254,258.25,199.25,246.25,459235
20100507,AAPL,244,246.57,225.21,235.86,598577
20100510,AAPL,251.17,254.65,248.53,253.99,351537
20100511,AAPL,252,259.89,250.5,256.52,303696
20100512,AAPL,259.64,263.13,258.7,262.09,233706
20100513,AAPL,263.26,265,256.4,258.36,214182
20100514,AAPL,255.21,256.48,249.5,253.82,271200
20100517,AAPL,254.16,256.18,247.71,254.22,272440
20100518,AAPL,257.035,258.55,250.26,252.36,279527
20100519,AAPL,249.48,252.92,244.85,248.34,366330
20100520,AAPL,241.4,243.85,236.21,237.76,458183
20100521,AAPL,231.65,244.5,231.35,242.32,437109
20100524,AAPL,247.26,250.9,246.26,246.76,268394
20100525,AAPL,239.9,246.76,237.16,245.22,374290
20100526,AAPL,250.2,252.13,243.75,244.109,303805
20100527,AAPL,250.73,253.89,249.11,253.35,237964
20100528,AAPL,259.18,259.4,253.35,256.88,291290
20100601,AAPL,259.7,265.94,258.96,260.83,313026
20100602,AAPL,264.74,264.8,260.335,263.95,245909
20100603,AAPL,265.2,265.55,260.41,263.12,232199
20100604,AAPL,258.47,261.9,254.63,255.965,270872
20100607,AAPL,258.37,259.15,250.55,250.94,316779
20100608,AAPL,253.38,253.8,245.65,249.33,357417
20100609,AAPL,251.56,251.9,242.49,243.2,305224
20100610,AAPL,244.81,250.98,242.2,250.51,277269
20100611,AAPL,248.17,253.86,247.37,253.51,194914
20100614,AAPL,256.09,259.15,254.01,254.28,215343
20100615,AAPL,255.6,259.85,255.5,259.69,208954
20100616,AAPL,261,267.75,260.6302,267.25,279889
20100617,AAPL,270.72,272.9,269.5,271.87,311950
20100618,AAPL,272.23,275,271.42,274.074,280221
20100621,AAPL,277.75,279.01,268.73,270.17,277317
20100622,AAPL,272.24,275.97,271.5,273.85,256164
20100623,AAPL,274.57,274.66,267.9,270.97,274448
20100624,AAPL,270.97,273.195,268.1,269,255404
20100625,AAPL,270.02,270.27,265.81,266.7,196407
20100628,AAPL,266.99,269.75,264.52,268.3,209083
20100630,AAPL,256.74,257.97,250.01,251.53,264095
20100701,AAPL,254.11,254.8,243.22,248.48,365340
20100702,AAPL,250.7,250.93,243.2,246.94,248034
20100707,AAPL,250.62,258.77,249.75,258.665,233771
20100708,AAPL,262.58,262.9,254.89,258.09,263625
20100709,AAPL,256.9,259.9,255.16,259.62,154847
20100712,AAPL,258.53,261.85,254.86,257.285,201027
20100713,AAPL,256.21,256.4,246.43,251.798,425340
20100714,AAPL,249.19,255.8,249,252.727,290061
20100715,AAPL,248.27,256.97,247.3,251.45,294594
20100716,AAPL,253.06,254.97,248.41,249.9,371377
20100719,AAPL,249.74,249.88,239.6,245.58,365892
20100720,AAPL,242.47,252.9,240.01,251.89,383910
20100721,AAPL,264.99,265.15,254,254.24,423453
20100722,AAPL,257.72,260,255.31,259.024,230470
20100723,AAPL,257.21,260.38,256.28,259.94,190495
20100726,AAPL,259.98,260.0998,257.71,259.28,150196
20100727,AAPL,260.68,264.8,260.3,264.08,208846
20100728,AAPL,263.67,265.99,260.25,260.96,185708
20100729,AAPL,260.71,262.65,256.1,258.11,229930
20100730,AAPL,255.75,259.7,254.9,257.25,160162
20100802,AAPL,260.44,262.59,259.62,261.85,152887
20100804,AAPL,262.77,264.28,260.311,262.98,150198
20100805,AAPL,261.48,263.18,260.55,261.7,103343
20100806,AAPL,259.7,261.49,257.63,260.091,158933
20100809,AAPL,261.49,262.15,259.57,261.75,108259
20100810,AAPL,259.85,260.45,257.55,259.41,161399
20100811,AAPL,255.14,255.69,249.81,250.19,221447
20100812,AAPL,246.6,253.1,246.12,251.79,191042
20100813,AAPL,251.03,251.88,249.09,249.1,126738
20100816,AAPL,247.72,250.01,246.62,247.64,113724
20100817,AAPL,250.11,254.63,249.2,251.97,150946
20100819,AAPL,252.78,253.48,248.68,249.88,152394
20100820,AAPL,249.38,253.92,249,249.64,137224
20090821,ABC,21.14,21.25,20.9,21.05,33179
20090824,ABC,21.16,21.18,20.71,20.8,31084
20090825,ABC,20.85,21.05,20.8,20.93,18321
20090826,ABC,20.87,21.15,20.77,20.9,20001
20090827,ABC,20.86,21.23,20.72,21.15,22949
20090828,ABC,21.28,21.28,21.09,21.2,25090
20090831,ABC,21.12,21.47,21.08,21.31,21147
20090901,ABC,21.22,21.46,21.09,21.2,28763
20090902,ABC,21.22,21.25,20.98,21.01,18158
20090903,ABC,21.12,21.14,20.87,21.14,21759
20090904,ABC,21.09,21.29,21.08,21.29,11347
20090909,ABC,21.4,21.66,21.04,21.43,26644
20090910,ABC,21.39,21.61,21.25,21.53,24091
20090911,ABC,21.59,21.7,21.505,21.66,19521
20090914,ABC,21.59,21.77,21.43,21.74,28536
20090915,ABC,21.775,21.78,21.38,21.55,36350
20090916,ABC,21.64,21.77,21.29,21.76,26017
20090917,ABC,21.77,21.8,21.54,21.57,62094
20090918,ABC,21.61,21.77,21.5,21.76,29090
20090921,ABC,21.73,22.1,21.58,21.95,18337
20090922,ABC,21.99,22,21.65,21.69,21562
20090923,ABC,21.97,22.12,21.63,21.68,24674
20090924,ABC,21.63,21.74,21.35,21.55,22904
20090925,ABC,21.55,21.76,21.44,21.51,19092
20090928,ABC,21.54,22.03,21.51,21.77,27318
20090929,ABC,21.8,22.1,21.72,21.98,29941
20090930,ABC,22.74,22.84,22,22.38,49182
20091001,ABC,22.36,22.49,21.85,22.03,39694
20091002,ABC,21.9,21.92,21.57,21.62,24508
20091005,ABC,21.71,21.91,21.44,21.89,26341
20091006,ABC,22.03,22.23,21.76,22.15,27829
20091007,ABC,22.02,22.41,21.93,22.41,33876
20091008,ABC,22.55,22.64,22.38,22.4,23914
20091009,ABC,22.27,22.72,22.15,22.61,30089
20091012,ABC,22.67,22.85,22.61,22.74,16556
20091013,ABC,22.69,22.76,22.53,22.62,28239
20091014,ABC,22.73,23.11,22.63,23.07,36307
20091015,ABC,23.06,23.39,22.95,23.35,29219
20091016,ABC,23.24,23.73,23.24,23.53,34848
20091019,ABC,23.64,23.64,23.31,23.43,21381
20091020,ABC,23.36,23.86,23.36,23.71,38365
20091021,ABC,23.66,23.84,23.46,23.47,40156
20091022,ABC,23.46,23.64,23.33,23.49,31989
20091023,ABC,23.62,23.67,23,23.19,31327
20091026,ABC,23.24,23.55,22.86,22.92,26715
20091027,ABC,22.97,23.12,22.75,22.81,26266
20091028,ABC,22.805,22.89,22.28,22.28,34237
20091105,ABC,23.16,23.59,23.14,23.43,31501
20091106,ABC,23.35,23.62,23.1,23.62,21197
20091109,ABC,23.75,23.855,23.53,23.81,23858
20091110,ABC,23.9,24.37,23.79,24.34,30846
20091111,ABC,24.29,24.46,24.05,24.27,16878
20091112,ABC,24.29,24.41,23.95,23.98,19918
20091113,ABC,24.09,24.68,24.09,24.6,34179
20091116,ABC,24.7,24.85,24.48,24.52,27667
20091117,ABC,24.51,24.52,24.21,24.28,22480
20091118,ABC,24.16,24.52,24.11,24.47,28734
20091119,ABC,24.6,24.61,24.12,24.21,37158
20091120,ABC,24.19,24.7,24.17,24.49,49072
20091123,ABC,24.89,25.11,24.67,24.97,45500
20091124,ABC,25.01,25.07,24.81,25.02,23413
20091125,ABC,25.19,25.19,24.96,24.98,17760
20091127,ABC,24.67,25.04,24.49,24.86,13724
20091130,ABC,24.92,24.92,24.48,24.69,38127
20091201,ABC,24.75,24.95,24.7,24.85,26291
20091202,ABC,24.51,24.93,24.51,24.76,32246
20091203,ABC,24.83,24.87,24.57,24.58,25985
20091204,ABC,24.73,24.94,24.43,24.67,38588
20091207,ABC,24.61,24.88,24.54,24.64,29340
20091208,ABC,24.63,24.68,24.2,24.23,36184
20091209,ABC,24.17,24.5,24.14,24.5,35504
20091210,ABC,24.52,25.13,24.5,25.05,67026
20091211,ABC,25.07,25.17,24.75,24.79,25183
20091214,ABC,24.87,25.19,24.87,25,27382
20091215,ABC,25.2,25.925,25,25.78,58322
20091216,ABC,26.16,26.58,26.08,26.13,64152
20091217,ABC,26.11,26.25,25.86,25.86,42083
20091218,ABC,26,26.15,25.78,26.03,49903
20091221,ABC,26.18,26.55,26,26.11,26451
20091222,ABC,26.25,26.42,26.14,26.31,20217
20091223,ABC,26.29,26.45,26.2,26.32,26096
20091224,ABC,26.39,26.4552,26.32,26.34,4819
20091228,ABC,26.39,26.53,26.27,26.41,11228
20091229,ABC,26.41,26.56,26.36,26.37,14473
20091230,ABC,26.29,26.38,26.115,26.31,16182
20091231,ABC,26.39,26.42,26.04,26.07,14663
20100104,ABC,26.29,26.69,26.14,26.63,24558
20100105,ABC,26.65,26.65,26.3793,26.44,24767
20100106,ABC,26.39,26.43,26.08,26.19,40399
20100107,ABC,25.77,26.16,25.66,25.77,52446
20100108,ABC,25.86,26.1,25.68,26.05,42774
20100111,ABC,26.24,26.48,26.11,26.34,19143
20100112,ABC,26.32,26.55,26.19,26.52,31425
20100113,ABC,26.59,27.13,26.59,27.04,31502
20100114,ABC,26.97,27.25,26.85,27.21,20542
20100115,ABC,27.26,27.27,26.81,26.92,20763
20100119,ABC,26.96,27.61,26.92,27.37,28261
20100120,ABC,27.35,27.35,26.76,27.14,26836
20100121,ABC,27.11,27.18,26.25,26.58,39609
20100122,ABC,26.47,26.8,26.02,26.66,43215
20100125,ABC,26.79,27.34,26.68,27.11,52850
20100126,ABC,27.86,28,27.34,27.44,55306
20100127,ABC,27.37,27.64,27.04,27.26,48850
20100128,ABC,27.24,27.76,27.24,27.28,33778
20100129,ABC,27.41,27.61,27.23,27.26,41371
20100201,ABC,27.46,27.78,27.08,27.75,36851
20100202,ABC,27.8,28.61,27.66,28.55,60125
20100203,ABC,28.51,28.59,28.03,28.32,38010
20100204,ABC,28.26,28.26,27.42,27.42,46074
20100205,ABC,27.37,27.4,26.65,27.01,56375
20100208,ABC,27.03,27.19,26.82,26.95,28112
20100209,ABC,27.18,27.4,27,27.16,21675
20100210,ABC,27.19,27.32,26.68,27.19,56552
20100211,ABC,27.18,27.57,26.95,27.52,40937
20100212,ABC,27.39,27.39,27.02,27.35,25876
20100216,ABC,27.66,27.66,27.31,27.57,33288
20100217,ABC,27.73,27.78,27.06,27.59,58689
20100218,ABC,27.58,27.9,27.5,27.86,29311
20100219,ABC,27.87,28.19,27.6,28.14,38623
20100222,ABC,28.24,28.24,27.76,27.89,32561
20100223,ABC,27.82,27.97,27.57,27.75,54070
20100224,ABC,27.77,28.04,27.76,27.89,26524
20100225,ABC,27.7,28.08,27.58,28.08,31683
20100226,ABC,28.08,28.19,27.89,28.04,40366
20100301,ABC,27.97,28.25,27.75,28.07,31167
20100302,ABC,28.2,28.5,28.08,28.46,23662
20100303,ABC,28.5,28.5,27.97,28,30902
20100304,ABC,28.13,28.16,27.91,27.99,26593
20100305,ABC,28.02,28.41,27.98,28.41,27158
20100308,ABC,28.41,28.45,28.05,28.07,24699
20100309,ABC,28.02,28.16,27.9,27.99,29078
20100310,ABC,27.95,28.19,27.88,28.05,23645
20100311,ABC,27.95,28.12,27.8,28.08,16787
20100312,ABC,28.17,28.25,27.8,27.93,23371
20100315,ABC,27.9,27.9,27.61,27.75,27551
20100316,ABC,28.42,28.45,27.93,28.36,42108
20100317,ABC,28.57,28.58,28.18,28.2,30884
20100318,ABC,28.37,28.62,28.19,28.57,27565
20100319,ABC,28.68,29.11,28.27,28.68,54685
20100322,ABC,28.62,29.31,28.5,29.29,48487
20100323,ABC,29.43,29.43,28.9015,29.21,23456
20100324,ABC,29.27,29.3,28.66,28.72,21585
20100325,ABC,28.89,28.895,28.55,28.6,26237
20100326,ABC,28.63,28.72,28.3,28.59,25548
20100329,ABC,28.76,28.93,28.62,28.84,20647
20100330,ABC,28.93,29.33,28.86,29.28,27411
20100331,ABC,29.27,29.27,28.75,28.92,24072
20100401,ABC,28.99,29.13,28.42,28.59,36808
20100405,ABC,28.63,29.02,28.53,28.92,23396
20100406,ABC,28.92,29.14,28.8,29.03,17390
20100407,ABC,29.07,29.07,28.77,29.04,31517
20100408,ABC,29.58,29.58,29.1,29.18,37672
20100409,ABC,29.26,29.48,29.18,29.47,20186
20100412,ABC,29.49,29.51,29.27,29.34,18394
20100413,ABC,29.24,29.5,28.95,29.46,27779
20100414,ABC,29.49,29.5,29.02,29.2,27639
20100415,ABC,29.19,29.5,29.09,29.49,22171
20100416,ABC,29.5,29.92,29.36,29.88,59921
20100419,ABC,29.89,29.99,29.58,29.82,43065
20100420,ABC,29.93,30.49,29.88,30.38,41900
20100421,ABC,30.43,30.59,29.98,30.36,59689
20100422,ABC,31.29,31.791,30.76,31.41,84444
20100423,ABC,31.5,31.57,30.79,31.13,49507
20100426,ABC,31.1,31.44,30.83,31.23,42819
20100427,ABC,31,31.39,30.77,30.86,35710
20100428,ABC,30.91,31.15,30.68,30.79,30873
20100429,ABC,30.97,31.64,30.93,31.36,39608
20100430,ABC,31.42,31.6,30.85,30.85,33805
20100503,ABC,31.03,31.36,30.91,31.28,24723
20100504,ABC,31.05,31.18,30.72,30.97,28489
20100505,ABC,30.53,31.2,30.53,31.03,36699
20100506,ABC,30.87,31.43,28.95,30.75,60567
20100507,ABC,30.56,30.61,29.39,29.91,62723
20100510,ABC,30.83,31.32,30.57,31.06,39385
20100511,ABC,30.63,31.5,30.61,31.22,40619
20100512,ABC,31.27,31.84,31.01,31.79,31520
20100513,ABC,31.92,31.96,31.58,31.6,39514
20100514,ABC,31.49,31.56,31.05,31.31,35993
20100517,ABC,31.34,31.71,30.94,31.4,37948
20100518,ABC,31.72,31.96,31.08,31.29,45244
20100519,ABC,31.14,31.58,31,31.42,40028
20100520,ABC,31.03,31.26,30.59,30.68,64194
20100521,ABC,30.07,30.98,30.05,30.83,65021
20100524,ABC,30.8,31.07,30.42,30.7,51260
20100525,ABC,30.03,30.3,29.5,30.27,60310
20100526,ABC,30.57,30.98,30.32,30.44,49606
20100527,ABC,30.88,31.59,30.85,31.57,41448
20100528,ABC,31.54,31.7,30.92,31.28,48960
20100601,ABC,31.03,31.4365,30.73,30.81,40957
20100602,ABC,30.87,31.76,30.73,31.73,38924
20100603,ABC,31.78,32.49,31.76,32.08,56393
20100604,ABC,31.53,31.71,30.66,30.77,54587
20100607,ABC,30.83,31.27,30.5,30.77,55584
20100608,ABC,30.92,30.94,30.31,30.62,51671
20100609,ABC,30.78,31.56,30.75,30.94,39994
20100610,ABC,31.45,31.78,31.29,31.69,29488
20100611,ABC,31.45,31.98,31.36,31.92,28442
20100614,ABC,31.97,32.46,31.97,32.21,35151
20100615,ABC,32.49,32.5,32.21,32.46,30134
20100616,ABC,32.43,32.975,32.33,32.76,46022
20100617,ABC,33.19,33.27,32.62,32.88,49440
20100618,ABC,32.87,33.03,32.5,32.56,25854
20100621,ABC,32.8,32.994,32.29,32.42,31694
20100622,ABC,32.5,32.65,31.9,31.96,33832
20100623,ABC,31.82,32.05,31.51,31.87,33149
20100624,ABC,31.83,31.93,31.45,31.59,29398
20100625,ABC,31.56,32,31.43,31.87,44071
20100628,ABC,32.01,32.67,31.64,32.53,50448
20100629,ABC,32.21,32.21,31.6,31.72,85269
20100630,ABC,31.75,32.36,31.46,31.75,72558
20100701,ABC,31.61,31.64,30.31,30.93,83483
20100702,ABC,30.95,31.17,30.725,30.92,34520
20100706,ABC,31.41,31.69,31.12,31.34,33230
20100707,ABC,31.38,31.83,31.02,31.78,45471
20100708,ABC,31.97,32.07,31.725,31.92,29203
20100709,ABC,32.01,32.01,31.72,31.84,20593
20100712,ABC,31.78,31.82,31.58,31.75,29045
20100713,ABC,31.97,32.54,31.97,32.33,23028
20100714,ABC,32.32,32.855,32.05,32.79,29910
20100715,ABC,32.72,32.93,32.5,32.73,35728
20100716,ABC,32.57,32.74,32.1,32.14,27193
20100719,ABC,32.18,32.27,31.8,31.99,20453
20100720,ABC,31.79,32.27,31.61,32.26,22522
20100721,ABC,32.35,32.44,31.85,32.01,31942
20100722,ABC,32.45,32.46,29.53,29.63,169784
20100723,ABC,29.67,30.72,28.95,30.53,180316
20100726,ABC,30.61,30.9,29.95,30.5,88487
20100727,ABC,30.61,30.63,27.82,29.14,192412
20100728,ABC,29.17,29.21,28.14,28.93,83817
20100729,ABC,29.31,29.59,28.63,28.98,63594
20100730,ABC,28.65,30.2,28.53,29.97,101242
20100802,ABC,30.28,30.79,30.19,30.58,59208
20100803,ABC,30.6,30.6,29.93,29.98,37422
20100804,ABC,30.03,30.41,29.95,30.36,32138
20100805,ABC,30.08,30.37,29.9,30.34,30316
20100806,ABC,30.15,30.33,29.83,30.24,32527
20100809,ABC,30.26,30.36,29.89,30.05,25345
20100810,ABC,29.82,30.085,29.65,29.97,28542
20100811,ABC,29.54,29.54,29.05,29.12,32602
20100812,ABC,28.75,29.23,28.59,29.15,23014
20100813,ABC,29.01,29.13,28.69,29.04,16196
20100816,ABC,28.75,29.03,28.51,28.71,25859
20100817,ABC,28.95,29.56,28.73,29.49,29097
20100819,ABC,29.3,29.41,28.75,29.17,26471
20100820,ABC,28.87,29.06,28.72,28.92,25710
20090821,ABT,45.58,46,45.315,45.39,84699
20090824,ABT,45.73,46.13,45.25,46.08,92196
20090825,ABT,46.02,46.31,45.9,45.92,69281
20090826,ABT,45.82,46.39,45.75,46.07,65988
20090827,ABT,46.17,46.66,45.91,46.61,78030
20090828,ABT,46.64,46.65,45.69,45.92,62828
20090831,ABT,45.77,46.27,45.02,45.23,98505
20090901,ABT,45.08,45.74,44.84,45.12,75161
20090902,ABT,45.1,45.39,44.72,45,67755
20090903,ABT,45.23,45.23,44.75,45.06,55229
20090904,ABT,45.15,45.67,44.89,45.63,51186
20090909,ABT,45.99,46.62,45.86,46.36,84107
20090910,ABT,46.37,46.87,45.81,46.87,99143
20090911,ABT,46.89,46.98,46.56,46.83,80041
20090914,ABT,46.82,47.4599,46.71,47.33,102384
20090915,ABT,47.34,47.5,46.95,47.09,71966
20090916,ABT,47.28,47.28,46.3,46.72,76355
20090917,ABT,46.74,47,46.36,46.36,69643
20090918,ABT,46.47,46.47,45.8,45.97,150093
20090921,ABT,45.81,46.65,45.8,46.52,71305
20090922,ABT,46.67,46.93,46.4,46.73,82051
20090923,ABT,46.87,46.87,46.09,46.13,61743
20090924,ABT,46.29,47.02,46.01,46.94,118393
20090925,ABT,46.76,47.78,46.76,47.33,114374
20090928,ABT,49.15,49.69,48.49,48.58,185338
20090929,ABT,48.98,49.58,48.8,49.1,118729
20090930,ABT,49.15,49.53,48.68,49.47,104769
20091001,ABT,49.46,49.75,48.62,48.68,108363
20091002,ABT,48.41,50,48.41,49.84,128175
20091005,ABT,49.93,50.43,49.615,50.33,113335
20091006,ABT,50.5,50.71,49.85,50.18,88380
20091007,ABT,50.09,52.1,49.93,50.04,57144
20091008,ABT,50.33,50.75,49.86,50.11,59079
20091009,ABT,50.05,50.45,49.91,50.08,54606
20091012,ABT,50.43,50.43,49.82,50,72968
20091013,ABT,49.77,49.96,49.32,49.65,81382
20091014,ABT,50.72,51.49,50.24,51.2,133222
20091015,ABT,51.42,52.16,51.2,51.91,100717
20091016,ABT,51.62,51.88,51.33,51.43,86895
20091019,ABT,51.46,52.36,51.4,52.23,86003
20091020,ABT,51.98,52.31,51.73,51.86,77797
20091021,ABT,51.91,51.96,51.06,51.15,70409
20091022,ABT,51.12,52.31,50.81,52.17,74647
20091023,ABT,51.98,52.17,50.97,51.31,59798
20091026,ABT,51.38,51.72,50.52,50.89,60771
20091027,ABT,50.52,51.5,50.52,51.22,58056
20091028,ABT,51.13,51.59,51,51.02,57471
20091105,ABT,51.04,51.77,50.98,51.62,49889
20091106,ABT,51.45,51.593,51.0701,51.53,39947
20091109,ABT,51.78,52.4,51.55,52.35,52152
20091110,ABT,52.19,52.99,52.15,52.8,55401
20091111,ABT,53.42,53.55,53.01,53.26,61467
20091112,ABT,53.39,53.8,53.01,53.23,47802
20091113,ABT,53.4,53.5,52.78,52.95,59574
20091116,ABT,53.53,53.89,53.14,53.63,67849
20091117,ABT,53.62,53.62,53.08,53.31,55927
20091118,ABT,53.31,53.31,52.5,53.18,48318
20091119,ABT,52.89,53.2,52.57,52.96,67418
20091120,ABT,53.25,53.74,52.84,53.64,63979
20091123,ABT,53.72,53.84,52.9774,53.13,93291
20091124,ABT,53.22,54.495,52.5,54.24,86395
20091125,ABT,54.3,54.59,54.1104,54.41,41868
20091127,ABT,53.49,54.34,53.29,54.08,28898
20091130,ABT,54.2,54.55,53.69,54.49,70463
20091201,ABT,54.85,54.87,54.22,54.48,102148
20091202,ABT,54.49,54.97,54.24,54.44,55592
20091203,ABT,54.41,54.69,54.13,54.24,53473
20091204,ABT,54.57,54.65,53.4,53.78,62962
20091207,ABT,53.84,54.25,53.62,53.66,53366
20091208,ABT,53.52,53.64,52.94,53.24,57863
20091209,ABT,53.5,53.67,53.14,53.61,46151
20091210,ABT,53.57,54.34,53.53,54.07,62687
20091211,ABT,54,54.35,53.65,53.77,53468
20091214,ABT,53.94,54.31,53.75,53.78,44918
20091215,ABT,53.78,54.22,53.52,53.99,44118
20091216,ABT,54.25,54.45,53.77,53.88,53956
20091217,ABT,53.76,53.83,53.16,53.58,54068
20091218,ABT,53.75,53.75,53,53.34,94109
20091221,ABT,53.58,54.2,53.42,53.92,58808
20091222,ABT,54.04,54.29,54.016,54.12,48578
20091223,ABT,54.22,54.37,53.97,54.09,27577
20091224,ABT,54.07,54.42,54.04,54.15,15193
20091228,ABT,54.16,54.55,54.055,54.53,40865
20091229,ABT,54.63,54.93,54.22,54.26,44526
20091230,ABT,53.91,54.55,53.9,54.54,35904
20091231,ABT,54.47,54.65,53.94,53.99,29933
20100104,ABT,54.19,54.555,53.92,54.46,51957
20100105,ABT,54.47,54.47,53.75,54.02,50677
20100106,ABT,53.94,54.39,53.85,54.32,54703
20100107,ABT,54.31,54.78,54.07,54.77,61690
20100108,ABT,54.76,55.25,54.68,55.05,58289
20100111,ABT,55.3,55.48,55.07,55.33,52525
20100112,ABT,55.2,55.55,55.03,55.17,52486
20100113,ABT,54.86,55.54,54.85,55.29,50566
20100114,ABT,55.22,55.62,55,55.35,43097
20100115,ABT,55.36,55.57,55.16,55.49,77404
20100119,ABT,55.55,56.5,55.51,56.2,79952
20100120,ABT,56.23,56.79,55.61,56.24,67560
20100121,ABT,56.21,56.5,55,55.56,83087
20100122,ABT,55.33,55.656,54.4,54.51,70049
20100125,ABT,54.76,55.51,54.53,54.7,48504
20100126,ABT,54.57,54.67,54.26,54.48,66281
20100127,ABT,54.1,54.14,53.15,53.9,115668
20100128,ABT,54.1,54.45,53.64,53.95,66514
20100129,ABT,54.08,54.08,52.89,52.94,95154
20100201,ABT,53.11,53.69,53.08,53.34,88173
20100202,ABT,53.29,54.6,53.2,54.44,82593
20100203,ABT,54.37,54.78,54.1,54.65,67933
20100204,ABT,54.75,54.75,53.79,53.82,91980
20100205,ABT,53.63,54.13,53.3,53.97,108175
20100208,ABT,53.85,53.95,53.31,53.35,71303
20100209,ABT,53.64,53.98,53.34,53.35,111454
20100210,ABT,53.26,53.49,52.67,53.26,74273
20100211,ABT,53.27,53.71,52.93,53.54,64358
20100212,ABT,53.2,54,53.11,53.93,84281
20100216,ABT,54.24,54.675,53.77,54.59,75530
20100217,ABT,54.79,54.98,54.57,54.75,63756
20100218,ABT,54.69,55,54.67,54.97,53599
20100219,ABT,54.88,54.89,54.08,54.38,96520
20100222,ABT,54.49,54.52,53.96,54.4,57417
20100223,ABT,54.23,54.47,53.75,53.97,67020
20100224,ABT,54.19,54.54,53.91,54.33,67849
20100225,ABT,53.97,54.19,53.61,54.12,59042
20100226,ABT,54.18,54.53,53.85,54.28,70411
20100301,ABT,54.45,54.652,54.14,54.29,45590
20100302,ABT,54.22,54.7,54.13,54.58,49991
20100303,ABT,54.6,54.84,53.92,54.08,67055
20100304,ABT,54.46,54.5,53.91,54.08,63617
20100305,ABT,54.14,54.39,54.12,54.32,73369
20100308,ABT,54.37,54.55,54.12,54.42,43116
20100309,ABT,54.19,54.96,54.13,54.8,58972
20100310,ABT,54.81,55.55,54.72,55.03,81570
20100311,ABT,55.04,55.55,54.85,55.54,57120
20100312,ABT,55.04,55.05,53.72,54.52,162312
20100315,ABT,54.41,54.8,54.12,54.8,73924
20100316,ABT,54.84,54.99,54.47,54.68,59597
20100317,ABT,54.84,54.88,54.3,54.5,73727
20100318,ABT,54.44,54.54,53.61,53.77,153751
20100319,ABT,53.88,53.9,53.19,53.46,163286
20100322,ABT,53.4,54.23,53.3,53.87,75170
20100323,ABT,54.11,54.39,53.82,54.34,46564
20100324,ABT,54.25,54.33,53.76,53.87,63360
20100325,ABT,54.28,54.31,53.5,53.52,85108
20100326,ABT,53.7,53.78,52.44,52.9,120039
20100329,ABT,53.08,53.15,52.73,53.12,105573
20100330,ABT,53.03,53.26,52.49,52.51,134290
20100331,ABT,52.56,52.99,52.21,52.68,76146
20100401,ABT,52.8,52.97,52.58,52.96,61918
20100405,ABT,52.99,53.25,52.7,52.93,53405
20100406,ABT,52.87,53.12,52.58,52.84,72460
20100407,ABT,52.7,52.93,52.38,52.5,98729
20100408,ABT,52.59,52.69,52.2,52.28,72510
20100409,ABT,52.35,52.85,52.28,52.73,55836
20100412,ABT,53,53,52.39,52.67,64583
20100413,ABT,52.16,52.48,52.16,52.28,69292
20100414,ABT,52.42,52.46,51.93,52.31,91301
20100415,ABT,52.31,52.45,52.07,52.36,72035
20100416,ABT,52.24,52.46,52.02,52.26,79485
20100419,ABT,52.26,53.13,52.065,52.91,90839
20100420,ABT,53.03,53.25,52.92,53.06,63824
20100421,ABT,52.8,52.95,51.47,51.78,125615
20100422,ABT,51.59,51.61,50.84,51.12,80598
20100423,ABT,51.03,51.21,50.27,51.2,91950
20100426,ABT,51.1,51.77,50.06,50.37,94317
20100427,ABT,50.28,50.56,49.68,49.77,104488
20100428,ABT,49.94,50.42,49.41,50.27,93110
20100429,ABT,50.51,51.13,50.34,50.75,92723
20100430,ABT,50.85,51.5,50.63,51.16,107046
20100503,ABT,51.45,51.59,50.545,50.87,87976
20100504,ABT,50.74,50.86,49.72,50.19,104175
20100505,ABT,50.2,51.07,49.75,50.15,107308
20100506,ABT,50.14,50.38,45.6,49,124990
20100507,ABT,49.02,49.16,48,48.72,120561
20100510,ABT,49.8,50.23,49.24,49.69,102725
20100511,ABT,49.38,49.73,49.24,49.4,85663
20100512,ABT,49.57,49.59,48.89,49.15,88454
20100513,ABT,49.11,49.11,48.21,48.61,91831
20100514,ABT,48.44,48.61,47.78,48.5,100088
20100517,ABT,48.58,48.77,47.88,48.43,74303
20100518,ABT,48.71,48.93,48,48.05,69687
20100519,ABT,47.84,48.35,47.81,47.94,91881
20100520,ABT,47.47,47.47,46.47,46.48,108628
20100521,ABT,45.48,46.98,45.26,46.94,165447
20100524,ABT,47.17,48.045,46.87,47.56,129378
20100525,ABT,46.94,47.25,46.31,47.23,126695
20100526,ABT,47.54,48,46.94,47.17,122533
20100527,ABT,47.85,48.125,47.26,47.87,80501
20100528,ABT,47.77,48.58,47.5,47.56,110758
20100601,ABT,47.44,47.72,46.9,46.94,87571
20100602,ABT,47,47.51,46.51,47.48,89894
20100603,ABT,47.75,47.82,47.47,47.73,43438
20100604,ABT,47.04,47.097,46.37,46.53,102878
20100607,ABT,46.34,46.62,46.19,46.23,93146
20100608,ABT,46.03,46.42,45.6723,46.31,109198
20100609,ABT,46.39,46.55,45.73,45.86,87697
20100610,ABT,46.38,47.47,46.34,47.2,91856
20100611,ABT,47.09,47.4,46.82,47.2,59047
20100614,ABT,47.44,47.65,47.28,47.33,67961
20100615,ABT,47.54,48.21,47.44,48.17,95685
20100616,ABT,47.79,48.87,47.67,48.79,94072
20100617,ABT,48.84,48.85,48.25,48.63,78469
20100618,ABT,48.86,49,48.4,48.77,89906
20100621,ABT,49.16,49.23,48.055,48.3,76161
20100622,ABT,48.32,48.705,47.95,47.99,59419
20100623,ABT,48.09,48.16,47.38,47.56,64882
20100624,ABT,47.38,47.86,47.23,47.46,70477
20100625,ABT,47.62,47.64,47.1,47.19,137523
20100628,ABT,47.25,47.6,47.04,47.18,54566
20100629,ABT,46.89,47,46.25,46.65,83405
20100630,ABT,46.66,47.24,46.18,46.78,102623
20100701,ABT,46.58,46.66,45.71,46.46,86197
20100702,ABT,46.48,46.76,46.22,46.46,56777
20100706,ABT,46.78,46.97,46.31,46.69,96114
20100707,ABT,46.74,47.77,46.5895,47.71,91219
20100708,ABT,47.9,48.15,47.68,48.1,73371
20100709,ABT,48.16,48.16,47.52,48.03,51999
20100712,ABT,48.1,48.1,47.6,47.82,57468
20100713,ABT,47.71,47.89,47.62,47.67,69203
20100714,ABT,47.53,47.86,47.17,47.85,55520
20100715,ABT,47.86,48.11,47.68,48.02,57975
20100716,ABT,47.91,48.14,47.02,47.07,91383
20100719,ABT,47.41,47.58,47.25,47.41,42000
20100720,ABT,47.13,47.55,46.86,47.47,79075
20100721,ABT,47.73,49.38,44.59,48.68,141958
20100722,ABT,49.02,49.54,48.36,49.01,107537
20100723,ABT,48.98,49.16,48.58,48.93,87209
20100726,ABT,48.89,49.37,48.82,49.24,59181
20100727,ABT,49.5,49.5,48.96,49.27,46365
20100728,ABT,49.31,49.48,48.85,49.22,68566
20100729,ABT,49.44,49.77,48.93,48.98,88464
20100730,ABT,48.72,49.36,48.3,49.08,78200
20100802,ABT,49.71,50,49.62,49.83,75095
20100803,ABT,49.95,50.61,49.76,50,90784
20100804,ABT,49.98,50.27,49.79,50.18,61689
20100805,ABT,50.08,50.08,49.72,49.98,58971
20100806,ABT,49.71,50.68,49.71,50.57,79949
20100809,ABT,50.79,50.95,50.43,50.88,44984
20100810,ABT,50.67,51.7,50.59,51.47,89666
20100811,ABT,51.03,51.11,50.27,50.39,63216
20100812,ABT,49.91,50.54,49.73,50.39,44189
20100813,ABT,50.13,50.26,49.91,50.06,50879
20100816,ABT,50.05,50.4297,49.765,50.34,47960
20100817,ABT,50.5,50.89,50.25,50.69,60439
20100819,ABT,50.16,50.21,49.04,49.32,102187
20100820,ABT,49.04,49.43,48.93,49.34,64073
20100601,ACE,49.13,49.81,48.53,48.56,46096
20100602,ACE,48.52,49.33,48.09,49.33,35393
20100603,ACE,49.3,50.17,49.08,50.09,23275
20100604,ACE,49.14,49.4465,48.26,48.44,26557
20100607,ACE,48.68,48.98,48.28,48.49,27584
20100608,ACE,48.78,49.41,48.01,49.37,27902
20100609,ACE,49.49,50.1,49.02,49.43,31831
20100610,ACE,50.02,50.73,49.93,50.63,19826
20100611,ACE,50.14,51.37,50.14,51.26,19601
20100614,ACE,51.4,51.83,50.9,51.39,21058
20100615,ACE,51.44,52.45,51.13,52.32,19023
20100616,ACE,52.05,52.46,51.93,52.11,15778
20100617,ACE,52.02,52.58,51.89,52.55,15749
20100618,ACE,52.55,53.29,52.43,53.08,26991
20100621,ACE,53.89,53.95,53.04,53.36,15125
20100622,ACE,53.24,54.12,53.24,53.5,46855
20100623,ACE,53.18,53.44,52.52,52.88,35542
20100624,ACE,52.57,53.15,52.45,52.79,37063
20100625,ACE,53.14,53.53,52.11,53.2,224057
20100628,ACE,53.18,53.72,52.82,53.38,36217
20100629,ACE,52.79,52.95,51.51,51.77,39856
20100630,ACE,51.75,52.33,51.42,51.48,30201
20100701,ACE,51.5,51.79,50.58,51.2,23267
20100702,ACE,51.5,51.73,50.62,50.83,23245
20100706,ACE,51.46,51.74,50.44,50.86,29916
20100707,ACE,50.99,51.89,50.83,51.89,33170
20100708,ACE,52.02,52.29,51.68,52.22,21722
20100709,ACE,55.45,55.66,54.58,54.69,182434
20100712,ACE,54.6,55.3,54.55,55.02,97536
20100713,ACE,55.29,55.96,55.27,55.88,92114
20100714,ACE,55.81,55.92,55.06,55.2,732351
20100715,ACE,54.96,55.11,54.29,55,76207
20100716,ACE,54.55,54.98,53.55,53.7,44472
20100719,ACE,53.91,53.91,53,53.32,41063
20100720,ACE,52.75,53.54,52.55,53.5,38287
20100721,ACE,53.8,54.01,52.35,52.47,55067
20100722,ACE,52.98,53.25,52.64,52.91,49081
20100723,ACE,52.73,53.14,52.5101,52.75,34742
20100726,ACE,52.65,53.16,52.55,52.82,42832
20100727,ACE,53,53.55,52.98,53.47,40933
20100728,ACE,53.37,54.04,52.15,52.97,47705
20100729,ACE,53.43,53.85,52.45,52.97,35654
20100730,ACE,52.68,53.33,52.43,53.08,35098
20100802,ACE,53.65,53.74,52.96,53.26,26269
20100803,ACE,53.09,53.55,53,53.32,21652
20100804,ACE,53.61,54.3,53.45,54.25,37223
20100805,ACE,54.11,54.31,53.65,53.74,15146
20100806,ACE,53.44,53.56,52.64,53.56,21078
20100809,ACE,53.54,54.24,53.52,54.2,15400
20100810,ACE,53.65,54.47,53.59,54.16,17733
20100811,ACE,53.57,53.7,52.42,52.43,17969
20100812,ACE,52.14,53.06,51.75,52.97,27134
20100813,ACE,52.16,53.83,52.16,53.42,23890
20100816,ACE,53.03,53.61,52.74,53.52,19620
20100817,ACE,53.96,54.84,53.96,54.55,24733
20100819,ACE,54.17,54.17,53.26,53.32,22955
20100820,ACE,52.91,53.545,52.91,53.51,17228
20090821,ACS,45.08,45.33,44.4,45.32,17241
20090824,ACS,45.55,45.95,45.4,45.6,9765
20090825,ACS,45.87,45.93,45.45,45.49,8212
20090826,ACS,45.53,45.88,45.36,45.49,11869
20090827,ACS,45.58,45.68,44.8,44.98,16502
20090828,ACS,45.33,45.45,44.83,44.95,10562
20090831,ACS,44.91,45.04,44.73,44.8,13108
20090901,ACS,44.73,45.245,44.43,44.58,12182
20090902,ACS,44.49,44.66,44.14,44.26,11828
20090903,ACS,44.34,44.45,43.76,44.19,9114
20090904,ACS,44.17,44.74,43.93,44.68,5546
20090909,ACS,44.12,45.43,43.97,45.05,20192
20090910,ACS,44.98,45.4,44.77,45.26,6018
20090911,ACS,45.29,45.85,45.14,45.75,7525
20090914,ACS,45.61,46.23,45.56,46.17,5659
20090915,ACS,46.09,46.48,45.77,46.46,4673
20090916,ACS,46.5,47.06,46.12,47.06,5889
20090917,ACS,46.99,47.16,46.52,46.62,9188
20090918,ACS,46.82,46.82,46.23,46.43,10568
20090921,ACS,46.34,47.13,45.8,46.85,9047
20090922,ACS,46.95,48.02,46.78,47.71,11477
20090923,ACS,47.8,48.11,47.38,47.38,8652
20090924,ACS,47.49,47.57,46.73,46.94,6404
20090925,ACS,46.8,47.65,46.75,47.25,9818
20090928,ACS,55.6,55.84,52.39,53.86,188490
20090929,ACS,55,56.04,54.61,55.32,83475
20090930,ACS,55.72,56,54.13,54.17,47535
20091001,ACS,54.21,54.39,52.45,52.75,46669
20091002,ACS,51.96,52.42,51.5,52,37556
20091005,ACS,52.51,52.79,51.52,52.26,25436
20091006,ACS,52.49,52.58,51.71,51.89,30116
20091007,ACS,51.8,52.01,51.21,51.64,33420
20091008,ACS,51.98,52.9,51.24,52.81,37463
20091009,ACS,52.91,53.29,52.18,52.94,23193
20091012,ACS,52.94,53,52.13,52.3,17548
20091013,ACS,52.02,52.36,51.36,51.65,15673
20091014,ACS,52.71,53.1,51.92,53.03,21191
20091015,ACS,52.94,53.09,52.34,52.68,16003
20091016,ACS,52.41,52.42,51.97,52.26,9116
20091019,ACS,52.25,53.1343,52.17,52.76,18116
20091020,ACS,52.71,53.4,52.16,53.04,19826
20091021,ACS,53.24,53.35,51.76,51.81,28361
20091022,ACS,52.28,54.83,52.24,54.41,41452
20091023,ACS,53.95,54.59,53.73,53.92,18406
20091026,ACS,53.91,54.43,53.23,53.49,26032
20091027,ACS,53.58,53.58,52.54,52.8,16131
20091028,ACS,52.61,52.83,51.7,52,13886
20091105,ACS,55.205,55.5,54.75,55.07,21002
20091106,ACS,54.79,55.46,54.73,55.12,10415
20091109,ACS,55.38,55.56,55.09,55.41,14049
20091110,ACS,55.03,55.49,54.35,54.49,12965
20091111,ACS,54.88,55.06,54.04,54.86,11369
20091112,ACS,54.72,55.48,54.58,54.9,14470
20091113,ACS,54.94,55.16,54.4701,55.04,11385
20091116,ACS,55.25,56.07,55.09,55.94,13569
20091117,ACS,55.74,56.23,55.41,55.94,19109
20091118,ACS,55.94,56.09,55.43,55.71,8662
20091119,ACS,55.41,55.56,54.81,55.09,16930
20091120,ACS,54.96,55.48,54.94,55.3,8470
20091123,ACS,55.8,56.13,55.74,55.9,12143
20091124,ACS,55.85,56.21,55.58,56.02,12405
20091125,ACS,56.01,56.27,55.84,56.09,9437
20091127,ACS,54.95,55.82,54.6,55.54,5787
20091130,ACS,55.63,55.66,55,55.2,12429
20091201,ACS,55.76,56.18,55.42,55.86,13999
20091202,ACS,55.87,56.14,55.59,55.97,7837
20091203,ACS,55.94,56.12,55.68,55.71,8544
20091204,ACS,56.24,56.66,56,56.52,16876
20091207,ACS,56.65,57.05,56.19,56.51,7436
20091208,ACS,56.23,56.27,55.89,56,10240
20091209,ACS,55.91,56.41,55.16,56.38,5941
20091210,ACS,56.63,57.12,56.41,56.5,16693
20091211,ACS,56.88,56.89,56.46,56.56,4309
20091214,ACS,57,58.32,56.63,58.2,14651
20091215,ACS,58.07,59.11,57.69,58.77,12282
20091216,ACS,58.92,60.485,58.7766,58.96,19214
20091217,ACS,58.97,59.36,58.33,59.24,10077
20091218,ACS,59.31,59.33,58.55,58.63,8763
20091221,ACS,58.75,59.5597,58.74,59.44,3570
20091222,ACS,59.43,60.4,59.26,59.93,10801
20091223,ACS,60,60.21,59.63,59.96,3829
20091224,ACS,59.96,60.83,59.79,60.54,1274
20091228,ACS,60.54,60.79,59.56,59.63,4987
20091229,ACS,59.7,60.83,59.65,60.4,6401
20091230,ACS,60.29,60.74,60,60.68,5086
20091231,ACS,60.55,60.61,59.69,59.69,6476
20100104,ACS,60.21,61.23,59.78,60.66,10862
20100105,ACS,60.68,60.77,60.31,60.67,10267
20100106,ACS,60.4,60.79,60.22,60.33,7098
20100107,ACS,60.22,60.6,60.08,60.45,12999
20100108,ACS,60.29,60.7,60.12,60.35,9324
20100111,ACS,60.35,61.65,60.35,61.3,15827
20100112,ACS,60.98,62.02,60.94,61.73,17283
20100113,ACS,61.94,62.37,61.75,62.13,11070
20100114,ACS,62.22,62.48,61.87,62.13,6142
20100115,ACS,61.91,62.09,61.63,61.9,8570
20100119,ACS,61.75,62.88,61.69,62.84,15200
20100120,ACS,62.55,62.55,61.43,62.17,8472
20100121,ACS,63.1,65.09,63.1,63.92,22739
20100122,ACS,63.64,64.09,62.34,62.54,11016
20100125,ACS,62.84,63.2491,62.16,62.42,7536
20100126,ACS,62.15,62.55,61.78,62.11,5560
20100127,ACS,62.01,62.39,61.36,62.18,11795
20100128,ACS,62.26,62.49,61.8,61.9,9365
20100129,ACS,62.1,62.36,61.47,61.52,13485
20100201,ACS,61.89,62.64,61.62,62.63,9579
20100202,ACS,62.74,63.61,62.51,63.48,17381
20100203,ACS,63.22,63.67,62.759,62.83,16352
20100204,ACS,62.56,63.06,61.03,61.03,18787
20100205,ACS,60.46,60.94,59.64,59.64,54944
20090821,ADBE,32.49,32.93,32,32.84,51086
20090824,ADBE,32.88,33.23,32.52,32.73,47371
20090825,ADBE,32.63,32.97,32.33,32.67,38613
20090826,ADBE,32.51,32.76,32.15,32.51,40547
20090827,ADBE,32.43,32.56,31.72,32.46,51713
20090828,ADBE,32.67,32.98,31.31,31.73,71148
20090831,ADBE,31.76,31.81,31.1,31.42,71321
20090901,ADBE,31.31,32.08,30.89,31.1,76700
20090902,ADBE,30.97,31.27,30.73,31,52330
20090903,ADBE,30.89,31.52,30.7,31.49,43440
20090904,ADBE,31.63,32.1,31.43,32.05,41107
20090909,ADBE,32.46,32.92,32.12,32.8,58521
20090910,ADBE,32.6,34.13,32.51,34.02,101999
20090911,ADBE,34.07,34.981,34.05,34.65,75862
20090914,ADBE,34.5,35.29,34.2832,35.19,82468
20090915,ADBE,35.2,35.78,34.8,35.62,107624
20090916,ADBE,33.5,33.85,33.01,33.35,289122
20090917,ADBE,33.54,33.59,32.72,32.84,138285
20090918,ADBE,32.99,33.43,32.7,32.95,105124
20090921,ADBE,32.86,33.65,32.75,32.85,58797
20090922,ADBE,33.08,33.31,32.98,33.11,43693
20090923,ADBE,33.02,33.33,32.68,32.71,69429
20090924,ADBE,32.85,32.86,32.07,32.32,59484
20090925,ADBE,32.18,32.41,31.89,32.03,45166
20090928,ADBE,32.12,33.26,32.12,32.93,58492
20090929,ADBE,32.87,33.22,32.53,32.68,50130
20090930,ADBE,32.83,33.22,32.12,33.04,66332
20091001,ADBE,32.78,32.78,31.96,32.18,72579
20091002,ADBE,31.7,32.54,31.59,32.35,59229
20091005,ADBE,32.35,32.719,32.12,32.55,48900
20091006,ADBE,32.78,33.75,32.63,33.51,71175
20091007,ADBE,33.51,33.74,33.06,33.26,41723
20091008,ADBE,33.72,34.6,33.7,34.33,86293
20091009,ADBE,34.12,34.77,33.98,34.64,37086
20091012,ADBE,34.65,34.88,34.15,34.36,35976
20091013,ADBE,34.31,34.71,34.16,34.62,45655
20091014,ADBE,34.93,35.52,34.81,35.43,69081
20091015,ADBE,35.25,35.85,35.07,35.75,80635
20091016,ADBE,35.4,35.95,35.35,35.67,69096
20091019,ADBE,35.73,35.93,35.49,35.65,41164
20091020,ADBE,35.54,35.6,34.99,35.41,43577
20091021,ADBE,35.25,35.69,34.74,34.81,50226
20091022,ADBE,34.56,35.28,34.01,35.17,49133
20091023,ADBE,35.07,35.57,34.56,34.78,36780
20091026,ADBE,34.62,35.388,34.3,34.45,43796
20091027,ADBE,34.55,34.91,33.79,33.95,42672
20091028,ADBE,33.66,33.7925,32.7,32.83,61690
20091105,ADBE,33.98,34.92,33.98,34.7,41642
20091106,ADBE,34.62,35.1905,34.38,34.65,36938
20091109,ADBE,35.77,36.58,35.41,36.45,88831
20091110,ADBE,36.55,36.75,36.35,36.6,50794
20091111,ADBE,36,36.03,34.46,35.92,137945
20091113,ADBE,35.83,36.6,35.69,36.51,49896
20091116,ADBE,36.36,37.15,36.11,36.81,52631
20091117,ADBE,36.6,36.95,36.44,36.9,32832
20091118,ADBE,36.7,36.78,36,36.59,39984
20091119,ADBE,36.25,36.48,35.5,36.11,37544
20091120,ADBE,35.71,36.07,35.49,35.81,33444
20091123,ADBE,36.03,36.68,35.98,36.44,30854
20091124,ADBE,36.12,36.44,35.84,35.95,37907
20091125,ADBE,36.04,36.33,35.9,36.17,25044
20091127,ADBE,34.88,35.66,34.63,35.38,20495
20091130,ADBE,35.24,35.44,34.54,35.08,50749
20091201,ADBE,35.41,36.525,35.27,36.4,54288
20091202,ADBE,36.54,36.91,36.36,36.5,36456
20091203,ADBE,36.5,36.84,36,36,36812
20091204,ADBE,36.36,36.94,35.98,36.5,44331
20091207,ADBE,36.45,36.84,36.2,36.37,31194
20091208,ADBE,36.19,36.27,35.58,36.08,38631
20091209,ADBE,35.77,36,35.26,35.85,44214
20091210,ADBE,35.82,36.15,35.63,35.8,38844
20091211,ADBE,35.91,35.98,35.15,35.38,43893
20091214,ADBE,35.79,35.84,35.31,35.78,54470
20091215,ADBE,35.62,36.66,35.5,36.36,80228
20091216,ADBE,36.9,38.2,36.8664,37.86,156194
20091217,ADBE,37.4,37.52,36.99,37.01,65627
20091218,ADBE,37.19,37.47,37.02,37.34,93347
20091221,ADBE,37.5,37.68,37.04,37.28,50318
20091222,ADBE,37.3,37.5,37.2,37.34,31921
20091223,ADBE,37.17,37.37,36.86,36.93,55595
20091224,ADBE,36.95,37.17,36.81,37.17,13499
20091228,ADBE,37.14,37.4208,36.97,37.19,25734
20091229,ADBE,37.17,37.34,36.97,37.21,30931
20091230,ADBE,37.21,37.5,37.03,37.18,21240
20091231,ADBE,37.1,37.21,36.7,36.78,29003
20100104,ADBE,36.65,37.3,36.65,37.09,47101
20100105,ADBE,37.02,37.8,36.87,37.7,71087
20100106,ADBE,37.51,37.74,37.2,37.62,53363
20100107,ADBE,37.38,37.5865,36.81,36.89,55766
20100108,ADBE,36.715,36.97,36.34,36.69,54291
20100111,ADBE,36.69,36.77,35.95,36.21,49014
20100112,ADBE,36.06,36.14,35.385,35.66,50738
20100113,ADBE,35.85,36.36,35.6001,36.28,36600
20100114,ADBE,36.14,36.51,35.79,35.9,45361
20100115,ADBE,36.21,36.21,35.47,35.87,67322
20100119,ADBE,35.94,37.02,35.81,36.95,59640
20100120,ADBE,36.44,36.51,35.62,36.49,62584
20100121,ADBE,36.51,36.65,35.46,35.82,74046
20100122,ADBE,35.62,35.82,34.35,34.38,77212
20100125,ADBE,34.6,34.976,33.97,34.16,69614
20100126,ADBE,33.76,34.29,33.62,33.94,53562
20100127,ADBE,33.66,33.68,32.65,33.14,98970
20100128,ADBE,33.22,33.66,32.48,32.89,64177
20100129,ADBE,32.99,33.24,32.17,32.3,83778
20100201,ADBE,32.36,32.54,32.06,32.48,87054
20100202,ADBE,32.43,33.13,32.31,32.98,57356
20100203,ADBE,32.82,33.43,32.54,32.98,67319
20100204,ADBE,32.78,32.96,32.2,32.24,94502
20100205,ADBE,32.32,32.8,31.85,32.77,118814
20100208,ADBE,32.78,32.79,32.02,32.05,86155
20100209,ADBE,32.48,32.66,31.91,32.31,80476
20100210,ADBE,33.47,33.55,32.57,32.76,95919
20100211,ADBE,32.68,33.16,32.28,32.64,101253
20100212,ADBE,32.26,32.28,31.2801,31.45,212215
20100216,ADBE,31.5,31.87,31.28,31.81,90381
20100217,ADBE,32.11,32.43,31.96,32.33,92139
20100218,ADBE,32.5,33.33,32.47,33.24,96146
20100219,ADBE,33.85,34.16,33.565,33.88,123239
20100222,ADBE,34.09,34.21,33.51,33.7,61197
20100223,ADBE,33.61,33.82,33.201,33.44,79059
20100224,ADBE,33.56,34.63,33.56,34.55,95451
20100225,ADBE,33.95,34.59,33.54,34.56,77354
20100226,ADBE,34.47,34.7,34.055,34.65,47925
20100301,ADBE,34.63,35,34.53,34.89,49649
20100302,ADBE,34.8,35.095,34.6401,34.74,56033
20100303,ADBE,34.76,35.15,34.61,34.82,40988
20100304,ADBE,34.86,35.09,34.58,34.94,44410
20100305,ADBE,35.16,35.44,34.93,35.16,83818
20100308,ADBE,35.08,35.4,35.02,35.06,38500
20100309,ADBE,35.1,35.62,35.04,35.12,54861
20100310,ADBE,35.05,35.35,35.04,35.15,59697
20100311,ADBE,35.1,35.27,35,35.22,43714
20100312,ADBE,35.25,35.27,35.11,35.16,62623
20100315,ADBE,35.25,35.56,35,35.49,39330
20100316,ADBE,35.44,35.68,34.93,35.02,58192
20100317,ADBE,35.57,36.08,35.4519,35.49,83507
20100318,ADBE,35.81,35.95,35.565,35.75,42269
20100319,ADBE,35.79,35.95,34.5,34.67,163511
20100322,ADBE,34.66,35.06,34.6,34.95,48960
20100323,ADBE,35.26,35.42,34.69,35.22,85044
20100324,ADBE,37.1,37.3,36.48,36.51,167792
20100325,ADBE,36.68,36.79,35.86,35.87,65665
20100326,ADBE,35.83,36.105,35.25,35.51,60491
20100329,ADBE,35.67,36.01,35.6,35.74,50556
20100330,ADBE,35.78,35.9,35.29,35.68,34697
20100331,ADBE,35.52,35.7,35.27,35.37,44366
20100401,ADBE,35.58,35.88,35.245,35.74,54676
20100405,ADBE,35.71,36.07,35.66,35.99,52670
20100406,ADBE,35.58,35.93,35.55,35.7,42113
20100407,ADBE,35.56,35.64,34.95,35.06,66320
20100408,ADBE,35.03,35.0775,34.63,34.94,57267
20100409,ADBE,34.63,35.47,34.44,35.47,72054
20100412,ADBE,35.41,35.54,34.91,35.02,56905
20100413,ADBE,34.9,35.09,34.51,34.75,58256
20100414,ADBE,34.68,35.04,34.57,35.02,50376
20100415,ADBE,35.07,35.1,34.17,34.39,95484
20100416,ADBE,34.56,34.58,33.53,34,127189
20100419,ADBE,33.97,34.2,33.32,33.82,68171
20100420,ADBE,34.18,35.14,34.1,34.93,86319
20100421,ADBE,34.85,35.09,34.79,34.92,68961
20100422,ADBE,35.36,36.02,35,35.97,116499
20100423,ADBE,35.84,36.29,35.72,36.25,65285
20100426,ADBE,36.11,36.35,35.99,36.15,56104
20100427,ADBE,35.99,36,35.19,35.34,69386
20100428,ADBE,35.6,35.61,35.05,35.47,52900
20100429,ADBE,35.38,35.56,34.54,34.96,109583
20100430,ADBE,34.87,34.99,33.565,33.6,127357
20100503,ADBE,33.71,33.96,33.4,33.59,88651
20100504,ADBE,33.12,33.17,32.22,33.14,110299
20100505,ADBE,32.7,33.58,32.54,32.96,122261
20100506,ADBE,32.84,33.74,30.24,32.49,146503
20100507,ADBE,32.76,32.96,31.68,32.42,148972
20100510,ADBE,32.85,34.29,32.75,34.28,114166
20100511,ADBE,33.97,34.38,33.7,33.8,69292
20100512,ADBE,34.13,34.93,34.06,34.8,79738
20100513,ADBE,34.8,35.4,34.36,34.41,49579
20100514,ADBE,34.21,34.4,33.26,33.72,70820
20100517,ADBE,33.97,34.22,33.178,33.81,62352
20100518,ADBE,33.8,34.31,33.04,33.28,62090
20100519,ADBE,33.24,33.66,32.53,32.88,60981
20100521,ADBE,31.12,32.33,30.97,32.18,77581
20100524,ADBE,31.91,32.17,31.61,31.63,65422
20100525,ADBE,30.78,31.56,30.48,31.55,63687
20100526,ADBE,31.46,31.72,30.798,30.94,88205
20100527,ADBE,31.43,32.21,31.39,32.2,74963
20100528,ADBE,32.12,32.42,31.69,32.08,87788
20100601,ADBE,32.36,33.04,32.1,32.13,97443
20100602,ADBE,32.22,32.97,31.79,32.94,72136
20100603,ADBE,32.66,33.16,32.65,32.9,88474
20100604,ADBE,32.09,32.47,31.49,31.5925,85074
20100607,ADBE,31.62,31.74,30.94,31.06,83854
20100608,ADBE,31.25,31.26,30.6,31,77677
20100609,ADBE,31.24,31.52,30.63,30.73,58102
20100610,ADBE,31.15,31.76,30.83,31.72,56667
20100611,ADBE,31.21,31.84,31.16,31.73,72331
20100614,ADBE,32,32.38,31.64,31.7,52400
20100615,ADBE,31.78,32.62,31.78,32.51,59301
20100616,ADBE,32.39,32.59,32.22,32.44,46144
20100617,ADBE,32.63,33.22,32.6001,33.12,72506
20100618,ADBE,33.12,34,33.04,33.52,95139
20100621,ADBE,33.8,33.96,32.93,33.13,57627
20100622,ADBE,33.77,33.77,32.68,32.7625,95935
20100623,ADBE,32.37,32.42,30.18,30.38,358517
20100624,ADBE,30.37,30.81,30.1,30.26,202896
20100625,ADBE,30.4,30.57,29.69,29.85,150307
20100628,ADBE,29.85,30.09,28.71,28.72,145126
20100629,ADBE,28.32,28.37,26.76,26.9,220636
20100630,ADBE,26.82,27.2,26.32,26.43,174688
20100701,ADBE,26.56,26.88,26.01,26.66,157284
20100702,ADBE,26.66,26.99,26.33,26.73,104203
20100706,ADBE,27.12,27.37,26.04,26.34,135092
20100707,ADBE,26.33,26.85,26.2,26.79,117535
20100708,ADBE,26.95,27.05,26.42,26.85,88519
20100709,ADBE,26.77,27.24,26.71,27.2,53169
20100712,ADBE,27.24,27.61,26.94,27.09,70126
20100713,ADBE,27.34,28.43,27.24,28.11,135778
20100714,ADBE,28.17,28.42,27.67,28.03,94571
20100715,ADBE,27.97,28.3,27.72,28.22,48384
20100716,ADBE,28.29,28.29,27.2058,27.39,72541
20100719,ADBE,27.49,27.8,27.2901,27.67,51518
20100720,ADBE,27.18,27.87,26.94,27.87,56905
20100721,ADBE,27.94,28.28,27.52,27.67,83223
20100722,ADBE,27.84,28.74,27.8,28.58,61384
20100723,ADBE,28.59,29.35,28.54,29.23,77031
20100726,ADBE,29.2,29.28,28.805,29.17,50617
20100727,ADBE,29.34,29.39,28.83,29.22,51753
20100728,ADBE,29.12,29.37,28.59,28.69,44516
20100729,ADBE,28.99,29.1,28.38,28.7,53202
20100730,ADBE,28.39,28.84,28.11,28.72,45314
20100802,ADBE,29.09,29.76,28.9,29.6,55846
20100803,ADBE,29.48,29.49,28.93,29.12,56518
20100804,ADBE,29.3,29.75,29.06,29.7,67005
20100805,ADBE,29.36,29.64,29.24,29.44,46125
20100806,ADBE,29.06,29.415,28.73,29.23,51491
20100809,ADBE,29.39,29.54,29.12,29.52,34833
20100810,ADBE,29.23,29.41,28.76,29.17,40631
20100811,ADBE,28.82,28.85,28.23,28.25,75058
20100812,ADBE,27.84,28.33,27.76,28.08,76939
20100813,ADBE,27.99,28.34,27.86,28.01,66254
20100816,ADBE,27.78,27.84,27.21,27.36,63344
20100817,ADBE,27.52,28.07,27.42,27.955,68183
20100819,ADBE,27.99,28.14,27.27,27.69,51266
20100820,ADBE,27.74,28.04,27.41,27.92,52537
20090821,ADI,28.21,28.44,27.64,28.42,64696
20090824,ADI,28.49,28.615,28.08,28.24,58686
20090825,ADI,28.08,28.49,28.07,28.37,51873
20090826,ADI,28.4,28.78,28.34,28.64,40096
20090827,ADI,28.5,28.63,28.1498,28.59,46687
20090828,ADI,28.85,29.22,28.49,28.68,39372
20090831,ADI,28.44,28.58,28.09,28.25,28649
20090901,ADI,28.08,28.94,27.68,27.76,41162
20090902,ADI,27.57,28.15,27.47,27.56,28011
20090903,ADI,27.83,28.16,27.53,28.15,39803
20090904,ADI,28.03,28.85,27.96,28.8,29904
20090909,ADI,29.3,29.415,28.9,29.28,29299
20090910,ADI,29.12,29.71,29.09,29.4,52883
20090911,ADI,29.38,29.38,28.25,28.39,75196
20090914,ADI,28.37,28.69,28.28,28.68,37581
20090915,ADI,28.79,28.98,28.5,28.55,30419
20090916,ADI,28.05,28.35,27.53,27.66,78573
20090917,ADI,27.45,27.84,27.37,27.47,43738
20090918,ADI,27.65,27.8,27.19,27.28,51346
20090921,ADI,27.17,27.435,26.93,27.2,39762
20090922,ADI,27.29,27.42,26.92,27.28,43674
20090923,ADI,27.37,28.36,27.36,27.7,58295
20090924,ADI,27.88,27.89,27.175,27.38,41143
20090925,ADI,27.3,27.74,27.13,27.58,41946
20090928,ADI,27.77,28.25,27.67,28.02,23315
20090929,ADI,28.05,28.14,27.25,27.28,49682
20090930,ADI,27.09,27.9,27.09,27.58,63990
20091001,ADI,27.57,27.7,26.57,26.57,59572
20091002,ADI,26.43,26.87,26.22,26.26,49453
20091005,ADI,26.26,26.52,26.05,26.36,48710
20091006,ADI,26.55,27.05,26.43,26.98,43479
20091007,ADI,26.96,27.05,26.65,26.77,25997
20091008,ADI,26.86,26.93,26.2,26.37,45596
20091009,ADI,26.28,27.45,26.26,27.41,40821
20091012,ADI,27.48,28.4,27.44,28.1,54399
20091013,ADI,28.01,28.31,27.75,28.02,59567
20091014,ADI,28.62,28.99,28.14,28.65,60036
20091015,ADI,28.59,28.62,28.03,28.16,38879
20091016,ADI,27.86,27.91,27.42,27.66,41646
20091019,ADI,27.68,28.17,27.55,27.81,43938
20091020,ADI,27.91,28.05,27.53,27.67,31246
20091021,ADI,27.56,27.93,27.16,27.25,31178
20091022,ADI,27.22,27.61,26.68,27.57,37991
20091023,ADI,28.12,28.12,27,27.12,31709
20091026,ADI,27.05,27.67,26.92,27.2,29890
20091027,ADI,27.21,27.6,26.51,26.59,36485
20091028,ADI,26.37,26.73,25.79,25.79,55469
20091105,ADI,26.5,27.02,26.25,26.87,33003
20091106,ADI,26.71,27.03,26.38,26.52,35217
20091109,ADI,26.68,27.25,26.58,27.13,33824
20091110,ADI,27.3,27.74,27.22,27.71,44346
20091111,ADI,27.79,28.34,27.61,27.72,37714
20091112,ADI,27.64,28.1,27.37,27.4,26679
20091113,ADI,27.36,27.56,27.16,27.36,42952
20091116,ADI,27.54,28.34,27.515,28.18,33698
20091117,ADI,28.17,28.195,27.78,28.19,15701
20091118,ADI,28.9,28.9,28.17,28.3,37547
20091119,ADI,27.88,28,27.18,27.84,41496
20091120,ADI,27.65,27.75,27.24,27.48,35890
20091123,ADI,27.99,27.99,27.65,27.94,47226
20091124,ADI,29.15,30.06,27.94,29.74,146270
20091125,ADI,29.49,30.15,29.49,29.84,41950
20091127,ADI,29.48,29.95,29,29.75,28129
20091130,ADI,29.68,29.99,29.42,29.99,43784
20091201,ADI,30.1,30.48,29.97,30.37,54978
20091202,ADI,30.16,30.595,30.06,30.39,51372
20091203,ADI,30.68,30.73,30.39,30.66,46380
20091204,ADI,30.75,30.98,30.08,30.6,68246
20091207,ADI,30.47,30.75,30.35,30.44,39560
20091208,ADI,30.38,30.6,30.03,30.22,38293
20091209,ADI,30.13,30.49,29.85,30.49,43277
20091210,ADI,30.59,30.65,30.22,30.45,29973
20091211,ADI,30.53,30.65,30.25,30.49,32092
20091214,ADI,30.57,30.69,30.33,30.6,26014
20091215,ADI,30.69,30.75,30.36,30.45,22826
20091216,ADI,30.62,31.03,30.45,30.69,36352
20091217,ADI,30.67,30.795,30.44,30.47,28854
20091218,ADI,30.89,31,30.56,30.88,39751
20091221,ADI,31.01,31.29,30.92,31.12,35934
20091222,ADI,31.26,31.39,31.05,31.32,20449
20091223,ADI,31.29,31.38,31.05,31.38,14437
20091224,ADI,31.4,31.73,31.36,31.69,8624
20091228,ADI,31.73,31.73,31.29,31.38,22596
20091229,ADI,31.38,31.42,31.15,31.31,17986
20091230,ADI,31.2,31.76,31.12,31.76,18494
20091231,ADI,31.72,31.91,31.55,31.58,14450
20100104,ADI,31.79,32.19,31.61,31.67,21026
20100105,ADI,31.63,31.81,31.41,31.62,20400
20100106,ADI,31.71,31.85,31.34,31.56,21049
20100107,ADI,31.46,31.65,31.07,31.31,20333
20100108,ADI,31.2,31.51,31,31.49,23930
20100111,ADI,31.58,31.59,30.84,31.31,29638
20100112,ADI,30.55,30.75,29.7,30.01,68687
20100113,ADI,30.2,30.2,29.39,30,53270
20100114,ADI,30,30.05,29.38,29.97,50736
20100115,ADI,29.85,29.85,28.93,28.96,58077
20100119,ADI,29.03,29.55,29.02,29.47,39067
20100120,ADI,29.52,29.52,28.55,28.93,46571
20100121,ADI,29.13,29.52,28.78,29.06,44151
20100122,ADI,28.97,29.1,27.66,27.76,47613
20100125,ADI,28,28.32,27.78,28.01,29369
20100126,ADI,27.74,27.99,27.55,27.6,32032
20100127,ADI,27.39,28,27.37,27.7,47606
20100128,ADI,27.66,27.7,26.62,27.15,75215
20100129,ADI,27.6,27.95,26.76,26.96,70800
20100201,ADI,26.92,27.61,26.92,27.52,41398
20100202,ADI,27.55,27.93,27.35,27.78,29019
20100203,ADI,27.62,27.87,27.47,27.65,22009
20100204,ADI,27.44,27.44,26.5,26.5,59000
20100205,ADI,26.5,26.95,26.38,26.9,58447
20100208,ADI,26.98,27.15,26.48,26.8,55263
20100209,ADI,27.21,27.56,26.92,27.12,48412
20100210,ADI,27.03,27.42,26.82,27.05,47452
20100211,ADI,27.18,27.98,26.93,27.67,80662
20100212,ADI,27.51,28.2,27.19,27.99,78361
20100216,ADI,28.6,28.69,28.14,28.6,63180
20100217,ADI,28.67,28.85,28.01,28.38,66336
20100218,ADI,28.96,29.8,28.53,29.57,102300
20100219,ADI,29.36,30,29.28,29.75,38534
20100222,ADI,29.95,30.04,29.59,29.89,42981
20100223,ADI,29.77,29.88,28.92,29.15,60820
20100224,ADI,29.3,29.66,29.21,29.49,36980
20100225,ADI,29.33,29.63,28.75,29.63,42704
20100226,ADI,29.79,29.79,28.98,29.24,36067
20100301,ADI,29.31,29.85,29.3,29.82,36293
20100302,ADI,29.91,30.14,29.45,29.62,42935
20100303,ADI,29.62,29.76,29.16,29.19,23987
20100304,ADI,29.3,29.4,28.8875,29.07,28145
20100305,ADI,29.3,29.79,29.12,29.5,31958
20100308,ADI,29.43,29.6,29.325,29.52,29956
20100309,ADI,29.27,29.44,28.9113,29.25,40110
20100310,ADI,29.76,30.415,29.68,30.08,57230
20100311,ADI,30,30,28.98,29.17,59113
20100312,ADI,29.31,29.51,28.95,28.98,34753
20100315,ADI,29.02,29.05,28.75,28.92,25891
20100316,ADI,29.04,30.05,28.96,30.01,52353
20100317,ADI,30.11,30.58,30.03,30.43,34392
20100318,ADI,30.54,30.54,30,30.16,26735
20100319,ADI,30.23,30.38,29.64,29.75,48703
20100322,ADI,29.6,30.22,29.59,30.07,23864
20100323,ADI,30.11,30.44,30.0097,30.43,19109
20100324,ADI,30.32,30.32,29.03,29.06,76010
20100325,ADI,29.3,29.52,28.87,28.94,52337
20100326,ADI,28.94,29.18,28.21,28.49,57124
20100329,ADI,28.53,29.08,28.53,28.82,41414
20100330,ADI,28.81,29.13,28.63,29.01,28705
20100331,ADI,28.94,29.12,28.72,28.82,29564
20100401,ADI,29,29.35,28.53,28.82,20768
20100405,ADI,28.89,29.57,28.89,29.45,26086
20100406,ADI,29.3,29.45,28.98,29.29,24239
20100407,ADI,29.155,29.65,29.04,29.46,38228
20100408,ADI,29.3,29.4,28.75,28.99,46422
20100409,ADI,29.05,29.12,28.81,29.11,33239
20100412,ADI,29.19,29.75,29.11,29.55,30738
20100413,ADI,29.56,29.8,29.35,29.78,26740
20100414,ADI,30.24,31.37,30.23,31.35,70905
20100415,ADI,31.28,31.5,30.99,31.35,44191
20100416,ADI,31.18,31.18,30.33,30.58,74431
20100419,ADI,30.46,30.66,29.73,30.41,37127
20100420,ADI,30.58,30.94,30.4,30.75,30367
20100421,ADI,30.9,31.06,29.93,30.29,43651
20100422,ADI,29.95,30.48,29.24,30.42,31049
20100423,ADI,30.37,30.68,29.78,30.67,36707
20100426,ADI,30.76,31.31,30.69,31.13,45201
20100427,ADI,30.97,30.99,30.025,30.04,61920
20100428,ADI,30.24,30.43,29.53,30.25,74352
20100429,ADI,30.33,30.94,30.07,30.85,46828
20100430,ADI,30.96,30.96,29.69,29.93,60099
20100503,ADI,30.23,30.43,29.87,30.09,37468
20100504,ADI,29.64,29.66,28.9,29.4,49850
20100505,ADI,29.04,29.69,28.47,29.24,39018
20100506,ADI,29.11,29.47,26.28,28.08,63780
20100507,ADI,27.91,28.55,27.06,27.74,102581
20100510,ADI,29,29.19,28.62,29.18,46768
20100511,ADI,28.88,29.24,28.21,28.86,48624
20100512,ADI,29.02,29.4,28.83,29.36,26685
20100513,ADI,29.04,29.43,28.46,28.58,34804
20100514,ADI,28.41,28.41,27.25,27.78,54888
20100517,ADI,27.82,28.39,27.37,28.35,44155
20100518,ADI,28.67,28.86,27.45,27.6,62657
20100519,ADI,28.07,29.18,27.57,28.77,124263
20100520,ADI,28.2,28.67,27.75,28.12,96626
20100521,ADI,27.76,29.04,27.51,28.64,83472
20100524,ADI,28.55,28.9,28.18,28.47,70389
20100525,ADI,27.81,28.67,27.39,28.67,61765
20100526,ADI,28.85,28.98,28.43,28.48,67333
20100527,ADI,29.02,29.72,28.95,29.72,56260
20100528,ADI,29.66,29.74,28.86,29.17,46549
20100601,ADI,29.07,29.49,28.75,28.87,45513
20100602,ADI,29.23,29.81,28.69,29.81,45724
20100603,ADI,29.69,30.4,29.69,30.37,61767
20100604,ADI,29.6,30.13,28.81,29,57521
20100607,ADI,29.15,29.3,27.93,27.96,67858
20100608,ADI,28.14,28.14,27.28,28.09,73739
20100609,ADI,28.31,28.62,27.72,27.87,50596
20100610,ADI,28.24,28.77,28.16,28.62,39139
20100611,ADI,28.36,29.11,28.11,29.04,33949
20100614,ADI,29.36,29.45,28.85,28.88,37060
20100615,ADI,29.08,30.42,28.87,30.36,43731
20100616,ADI,30.17,30.83,29.97,30.6,47864
20100617,ADI,30.8,30.86,30.32,30.65,41234
20100618,ADI,30.64,30.82,30.42,30.52,27519
20100621,ADI,30.91,30.98,30.07,30.28,33790
20100622,ADI,30.34,30.66,29.49,29.58,31940
20100623,ADI,29.61,30.1625,29.22,29.8,37458
20100624,ADI,29.77,29.78,29.12,29.27,25908
20100625,ADI,29.37,29.37,28.65,29.12,42099
20100628,ADI,29.19,29.45,28.97,29.22,35964
20100629,ADI,28.74,28.76,27.95,28.24,40532
20100630,ADI,28.23,28.52,27.75,27.86,43731
20100701,ADI,27.86,28.26,27.25,27.92,45966
20100702,ADI,28.02,28.12,27.43,27.87,31508
20100706,ADI,28.26,28.57,27.61,27.89,29264
20100707,ADI,27.88,29.45,27.88,29.44,40169
20100708,ADI,29.76,29.76,28.67,29.08,48181
20100709,ADI,29.12,29.33,28.9,29.3,20781
20100712,ADI,29.15,29.64,29.1,29.36,36723
20100713,ADI,29.65,30.19,29.54,30.05,39920
20100714,ADI,30.4,30.5,29.41,29.6,48643
20100715,ADI,29.57,29.82,29.22,29.73,35113
20100716,ADI,29.54,29.7,29.18,29.21,44510
20100719,ADI,29.3,30.05,29.25,30.01,29492
20100720,ADI,29.38,30.05,28.95,30.05,34937
20100721,ADI,30.07,30.14,29.36,29.57,40053
20100722,ADI,29.93,30.66,29.73,30.61,55313
20100723,ADI,30.57,30.86,30.17,30.86,35699
20100726,ADI,30.67,31.21,30.365,31.2,26296
20100727,ADI,31.33,31.37,30.85,31.04,32541
20100728,ADI,30.88,31.04,30.19,30.31,43143
20100729,ADI,30.51,30.59,29.395,29.74,45727
20100730,ADI,29.5,29.88,29.07,29.71,31329
20100802,ADI,30.16,30.26,29.64,30.09,27309
20100803,ADI,30.07,30.07,29.7,29.87,20327
20100804,ADI,30.06,30.26,29.73,30.24,23668
20100805,ADI,30.11,30.61,30.05,30.23,19188
20100806,ADI,29.91,30.39,29.78,30.17,33332
20100809,ADI,30.38,30.59,30.02,30.49,17274
20100810,ADI,30.12,30.12,29.46,29.89,40497
20100811,ADI,29.32,29.32,28.76,29.09,48731
20100812,ADI,28.6,29.09,28.0275,28.23,66198
20100813,ADI,28.16,28.42,28.02,28.07,27100
20100816,ADI,27.95,28.44,27.72,28.36,32771
20100817,ADI,28.56,29.07,28.4,28.81,43929
20100819,ADI,30.02,30.22,29.53,29.67,61245
20100820,ADI,29.58,29.95,29.27,29.62,50054
20090821,ADM,28.12,28.75,28.07,28.67,40472
20090824,ADM,28.8,29.5,28.2,28.39,59279
20090825,ADM,28.37,28.63,27.7,27.74,58042
20090826,ADM,27.63,28.18,27.57,27.9,72002
20090827,ADM,27.75,28.33,27.6,28.21,41460
20090828,ADM,28.54,28.98,28.33,28.62,62807
20090831,ADM,28.4,28.89,28.14,28.83,56446
20090901,ADM,28.67,29.05,27.93,28.03,51395
20090902,ADM,27.97,28.17,27.52,27.56,55985
20090903,ADM,27.74,28.07,27.51,28.02,44048
20090904,ADM,27.95,28.91,27.9,28.91,54626
20090909,ADM,28.79,28.92,28.45,28.7,40017
20090910,ADM,28.5,29.04,28.31,29.01,39310
20090911,ADM,28.83,29.31,28.83,29.02,37684
20090914,ADM,28.72,28.96,28.56,28.65,38652
20090915,ADM,28.68,29.27,28.42,29.16,52891
20090916,ADM,29.33,29.5,28.99,29.42,63686
20090917,ADM,29.38,29.42,28.46,28.73,60232
20090918,ADM,28.85,29.36,28.7,29.12,61877
20090921,ADM,28.75,28.97,28.24,28.85,50555
20090922,ADM,28.98,29,28.6,28.9,30112
20090923,ADM,29.02,29.02,28.49,28.52,34086
20090924,ADM,28.55,28.7,27.89,27.97,42360
20090925,ADM,27.99,28.01,27.05,27.31,75836
20090928,ADM,27.36,27.76,27.21,27.69,37747
20090929,ADM,27.77,28.33,27.59,28.2,56266
20090930,ADM,28.89,29.3,28.54,29.22,99808
20091001,ADM,29.05,29.21,28.68,28.86,52167
20091002,ADM,28.72,28.78,27.66,28.43,38555
20091005,ADM,28.42,28.79,27.88,28.76,41192
20091006,ADM,28.89,29.5,28.84,29.47,54684
20091007,ADM,29.42,29.5,29.12,29.5,28975
20091008,ADM,29.63,29.82,29.31,29.72,41554
20091009,ADM,29.69,29.89,29.26,29.74,31824
20091012,ADM,29.76,30,29.67,29.85,26685
20091013,ADM,29.69,29.99,29.41,29.95,34207
20091014,ADM,30.09,30.18,29.88,29.91,43558
20091015,ADM,29.86,30.06,29.54,29.66,53002
20091016,ADM,29.5,30.15,29.03,29.99,56594
20091019,ADM,30.08,30.83,29.95,30.69,40185
20091020,ADM,30.67,30.92,30.3,30.61,52885
20091021,ADM,30.47,31.63,30.47,31.35,61489
20091022,ADM,31.32,31.33,30.53,31.08,52718
20091023,ADM,31.15,31.33,30.34,30.66,38576
20091026,ADM,30.63,31.16,30.31,30.38,41306
20091027,ADM,30.56,31.04,29.93,30.1,41209
20091028,ADM,29.71,30.48,29.58,29.58,41801
20091105,ADM,32.28,32.74,32.28,32.43,51289
20091106,ADM,32.16,32.65,32.05,32.39,43174
20091109,ADM,32.63,32.94,32.27,32.46,58567
20091110,ADM,32.3,33,32.24,32.61,62045
20091111,ADM,32.79,32.86,31.96,32.16,56271
20091112,ADM,32.11,32.6,32.07,32.25,53077
20091113,ADM,32.27,32.65,32.18,32.51,35664
20091116,ADM,32.7,32.97,31.89,31.93,75224
20091117,ADM,31.81,32.355,31.645,32.2,49786
20091118,ADM,32.24,32.55,31.86,31.92,48073
20091119,ADM,31.78,31.94,31.35,31.57,56590
20091120,ADM,31.43,31.7542,31.26,31.62,39271
20091123,ADM,31.92,32.17,31.77,31.85,45367
20091124,ADM,31.85,32.05,31.2,31.26,40782
20091125,ADM,31.35,31.53,31.23,31.4,26666
20091127,ADM,30.51,30.86,30.15,30.65,27034
20091130,ADM,30.51,30.85,30.03,30.81,56514
20091201,ADM,31.25,31.96,31.08,31.66,66665
20091202,ADM,31.005,31.93,30.9,31.6,36740
20091203,ADM,31.57,31.82,31.27,31.34,34490
20091204,ADM,31.65,31.98,31.19,31.59,46270
20091207,ADM,31.51,31.69,31,31.06,35158
20091208,ADM,30.79,31.04,30.41,30.81,53180
20091209,ADM,30.72,30.8499,30.31,30.48,38889
20091210,ADM,30.56,30.98,30.19,30.51,49446
20091211,ADM,30.71,31.03,30.4,30.49,44774
20091214,ADM,30.7,30.81,29.91,30.23,63323
20091215,ADM,30.32,31,30.2,30.64,51126
20091216,ADM,31.03,31.7,30.72,31.24,51493
20091217,ADM,31.05,31.23,30.5,30.54,37606
20091218,ADM,30.85,30.85,30.23,30.55,50042
20091221,ADM,30.75,31.24,30.7,30.79,34005
20091222,ADM,30.86,31.13,30.67,30.8,26772
20091223,ADM,30.82,31.47,30.8,31.33,26460
20091224,ADM,31.43,31.685,31.27,31.57,10252
20091228,ADM,31.56,31.75,31.44,31.63,15910
20091229,ADM,31.65,31.89,31.48,31.57,21816
20091230,ADM,31.43,31.76,31.25,31.73,17890
20091231,ADM,31.71,31.84,31.3,31.31,19576
20100104,ADM,31.48,31.84,31.33,31.47,34724
20100105,ADM,31.55,31.77,31.4,31.64,34586
20100106,ADM,31.6,31.89,31.43,31.56,37458
20100107,ADM,31.55,31.7,31.05,31.23,72320
20100108,ADM,31.12,31.19,30.52,30.84,62646
20100111,ADM,30.97,31.32,30.6,30.86,50195
20100112,ADM,30.68,30.86,30.32,30.53,42787
20100113,ADM,30.64,30.83,30.38,30.66,33365
20100114,ADM,30.58,30.97,30.5,30.74,32339
20100115,ADM,30.77,30.97,30.3,30.54,36936
20100119,ADM,30.5,30.88,30.43,30.54,43359
20100120,ADM,31.03,31.19,30.65,30.9,77353
20100121,ADM,30.94,30.98,30.41,30.44,86860
20100122,ADM,30.33,30.9,30.07,30.47,62707
20100125,ADM,30.71,30.71,29.7,29.77,63676
20100126,ADM,29.65,29.77,29.53,29.63,50092
20100127,ADM,29.61,29.89,29.52,29.75,51284
20100128,ADM,29.79,30.19,29.75,29.95,73792
20100129,ADM,30.12,30.31,29.654,29.97,65803
20100201,ADM,30.07,30.18,29.65,30.16,59221
20100202,ADM,30.42,31.8,30.37,31.63,100662
20100203,ADM,31.55,31.76,30.91,31.18,59605
20100204,ADM,30.9,30.97,30.03,30.06,69398
20100205,ADM,30.3,30.83,30.08,30.61,74664
20100208,ADM,30.61,30.74,29.85,29.89,66111
20100209,ADM,30.16,30.28,29.57,29.91,82412
20100210,ADM,29.96,30.11,29.75,29.99,47992
20100211,ADM,29.88,30.37,29.5,30.03,57445
20100212,ADM,29.68,29.93,29.46,29.77,50908
20100216,ADM,29.89,30,29.25,29.48,73842
20100217,ADM,29.62,29.89,29.56,29.88,46118
20100218,ADM,29.72,30.04,29.685,29.97,36795
20100219,ADM,29.86,30.05,29.58,29.95,38974
20100222,ADM,29.83,30.05,29.65,29.81,36197
20100223,ADM,29.81,29.825,29.46,29.62,58192
20100224,ADM,29.62,29.86,29.43,29.57,46074
20100225,ADM,29.3,29.47,29.08,29.47,47014
20100226,ADM,29.5,29.57,29.15,29.36,34874
20100301,ADM,29.49,29.75,29.44,29.66,27326
20100302,ADM,29.73,30.25,29.66,29.85,44221
20100303,ADM,29.99,30.06,29.66,29.78,38915
20100304,ADM,29.84,30.01,29.67,30,35039
20100305,ADM,30,30.7,29.96,30.62,50478
20100308,ADM,30.67,30.8,30.34,30.57,27702
20100309,ADM,30.48,30.68,30.39,30.51,44765
20100310,ADM,30.56,30.63,30.06,30.24,44287
20100311,ADM,30.07,30.17,29.33,29.44,85556
20100312,ADM,29.74,29.76,28.56,28.66,77003
20100315,ADM,28.78,28.83,28.45,28.61,49438
20100316,ADM,28.99,28.99,28.31,28.59,48223
20100317,ADM,28.6,29.1,28.54,29.1,53983
20100318,ADM,29.18,29.25,28.81,29.24,58841
20100319,ADM,29.24,29.4,28.63,29.09,69607
20100322,ADM,28.88,29.33,28.76,29.33,40847
20100323,ADM,29.28,29.36,28.97,29.32,48182
20100324,ADM,29.19,29.19,28.12,28.5,89286
20100325,ADM,28.66,28.74,28.24,28.26,60654
20100326,ADM,28.45,28.56,28.06,28.42,64386
20100329,ADM,29.08,29.13,28.69,29.03,74543
20100330,ADM,29,29.09,28.64,28.93,55230
20100331,ADM,28.91,29.02,28.52,28.9,46667
20100401,ADM,28.97,29.2,28.89,29.11,37442
20100405,ADM,29.26,29.26,28.32,28.46,73851
20100406,ADM,28.46,28.48,28.12,28.23,76599
20100407,ADM,28.11,28.34,28.03,28.25,66212
20100408,ADM,28.13,28.29,27.97,28.06,64462
20100409,ADM,28.09,28.3,28.04,28.26,41407
20100412,ADM,28.07,28.37,28.05,28.37,38792
20100413,ADM,28.36,28.5,28.03,28.18,47868
20100414,ADM,28.36,28.36,28.08,28.31,61771
20100415,ADM,28.32,28.52,28.15,28.34,46547
20100416,ADM,28.29,28.54,28.1,28.25,54398
20100419,ADM,28.19,28.4,28.05,28.26,36102
20100420,ADM,28.31,29.02,28.19,28.92,76955
20100421,ADM,29,29.1,28.65,28.77,51841
20100422,ADM,28.63,28.63,28.26,28.46,50115
20100423,ADM,28.43,28.52,28.2,28.5,40392
20100426,ADM,28.59,28.7,28.39,28.44,38190
20100427,ADM,28.28,28.5,27.85,27.88,67928
20100428,ADM,27.95,28.16,27.88,28.01,76123
20100429,ADM,28.19,28.31,27.97,28.12,90388
20100430,ADM,28.19,28.38,27.93,27.94,69248
20100503,ADM,28.23,28.25,27.65,27.72,86947
20100504,ADM,27.54,27.65,26.03,26.22,162073
20100505,ADM,26.19,26.63,25.76,26.45,111127
20100506,ADM,26.36,26.43,24.77,25.7,93423
20100507,ADM,25.89,26.27,25.56,25.94,118613
20100510,ADM,26.69,26.86,26.38,26.61,62353
20100511,ADM,26.46,27.2,26.25,27.02,77113
20100512,ADM,27.03,27.55,26.92,27.5,60435
20100513,ADM,27.4,27.58,26.99,27.15,46444
20100514,ADM,27,27.12,26.67,26.77,48005
20100517,ADM,26.84,27.24,26.615,27.17,59818
20100518,ADM,27.25,27.42,26.69,26.71,53257
20100519,ADM,26.6,26.79,26.4,26.67,43846
20100520,ADM,26.17,26.17,25.35,25.38,82278
20100521,ADM,24.87,25.63,24.85,25.41,78300
20100524,ADM,25.28,25.28,24.91,24.92,60874
20100525,ADM,24.52,24.73,24.22,24.7,86774
20100526,ADM,24.9,25.07,24.72,24.87,95005
20100527,ADM,25.08,25.44,24.98,25.43,54306
20100528,ADM,25.42,25.55,25.2,25.27,63495
20100601,ADM,25.05,25.48,24.82,25,46366
20100602,ADM,25.12,25.57,25.02,25.56,49796
20100603,ADM,25.54,25.62,25.34,25.53,29637
20100604,ADM,25.25,25.3,24.8,24.825,59351
20100607,ADM,24.8,25,24.5,24.51,41356
20100608,ADM,24.58,24.9,24.42,24.89,49111
20100609,ADM,25.05,25.44,24.84,24.93,47559
20100610,ADM,25.24,25.63,25.09,25.39,43983
20100611,ADM,25.19,25.66,25.01,25.64,43258
20100614,ADM,25.74,25.91,25.61,25.65,31975
20100615,ADM,25.86,26.72,25.8,26.71,62282
20100616,ADM,26.54,26.78,26.46,26.78,58535
20100617,ADM,26.86,27.66,26.85,27.51,122514
20100618,ADM,27.47,27.6325,27.17,27.19,67442
20100621,ADM,27.49,27.58,26.99,27.16,51500
20100622,ADM,27.14,27.14,26.59,26.65,60625
20100623,ADM,26.44,27.19,26.44,26.99,49679
20100624,ADM,26.86,27.1,26.28,26.46,75175
20100625,ADM,26.47,26.61,26.27,26.34,92098
20100628,ADM,26.34,26.87,26.28,26.65,42514
20100629,ADM,26.29,26.48,25.89,26.01,74711
20100630,ADM,26.03,26.11,25.67,25.82,66240
20100701,ADM,26.03,26.19,25.51,25.76,53076
20100702,ADM,25.8,25.94,25.02,25.5,62097
20100706,ADM,25.72,26.06,25.58,25.78,44923
20100707,ADM,25.94,26.38,25.76,26.34,55930
20100708,ADM,26.63,26.76,26.48,26.71,39853
20100709,ADM,26.71,26.8029,26.21,26.72,47679
20100712,ADM,26.61,26.72,26.49,26.68,27303
20100713,ADM,26.87,27.25,26.8,26.98,46911
20100714,ADM,26.78,27.12,26.68,26.9,31951
20100715,ADM,26.85,26.99,26.54,26.87,36167
20100716,ADM,27.05,27.5,26.73,26.74,70208
20100719,ADM,26.95,26.95,26.6,26.78,37570
20100720,ADM,26.6,27.42,26.57,27.38,36438
20100721,ADM,27.44,27.44,26.94,27.09,43487
20100722,ADM,27.21,27.71,27.21,27.45,38907
20100723,ADM,27.46,27.71,27.33,27.63,51878
20100726,ADM,27.6,27.98,27.59,27.8,38431
20100727,ADM,27.96,28.21,27.78,27.84,54692
20100728,ADM,27.87,27.99,27.6,27.66,35953
20100729,ADM,27.28,27.45,26.84,27,117175
20100730,ADM,26.84,27.535,26.5,27.36,66193
20100802,ADM,27.64,28.39,27.58,28.32,74915
20100803,ADM,28.6,29.17,28.41,28.49,72491
20100804,ADM,28.51,28.75,28.26,28.61,45577
20100805,ADM,28.76,30.4,28.76,30.25,171928
20100806,ADM,30.41,30.98,29.97,30.18,128345
20100809,ADM,30.2,30.64,29.83,30.63,65903
20100810,ADM,30.35,30.79,30.24,30.64,44814
20100811,ADM,30.03,30.29,29.79,29.84,52250
20100812,ADM,29.65,30.62,29.59,30.6,63388
20100813,ADM,30.59,30.78,29.99,30.05,60221
20100816,ADM,29.89,30.235,29.69,30.04,50798
20100817,ADM,30.42,30.96,30.07,30.78,62427
20100819,ADM,30.77,30.86,30.22,30.23,53972
20100820,ADM,30.17,30.73,30.133,30.52,56885
20090821,ADP,38.26,39.11,37.8,39.07,41981
20090824,ADP,38.91,39.25,38.87,39.22,31593
20090825,ADP,39.03,39.5,38.92,38.99,32324
20090826,ADP,39.01,39.49,38.46,38.62,36709
20090827,ADP,38.51,38.73,38.15,38.61,28382
20090828,ADP,38.73,38.88,38.16,38.56,20044
20090831,ADP,38.49,38.64,38.1354,38.35,26155
20090901,ADP,38.3,38.79,37.59,37.78,50389
20090902,ADP,37.68,37.81,37.37,37.67,39538
20090903,ADP,37.64,37.86,37.272,37.81,25487
20090904,ADP,37.89,38.83,37.64,38.57,35717
20090909,ADP,38.39,38.53,38.18,38.44,32369
20090910,ADP,38.56,38.56,37.99,38.31,32562
20090911,ADP,38.15,38.47,38.02,38.4,28211
20090914,ADP,38.12,38.46,38.12,38.39,26321
20090915,ADP,38.22,38.81,38.14,38.67,30438
20090916,ADP,38.68,39.4,38.35,39.34,42501
20090917,ADP,39.22,39.5,39.12,39.28,24461
20090918,ADP,39.48,39.6,39.05,39.39,41058
20090921,ADP,39.33,39.44,38.85,39.19,20434
20090922,ADP,39.36,39.95,39.01,39.82,29210
20090923,ADP,39.71,40.44,39.56,39.85,37834
20090924,ADP,39.75,39.87,38.57,39.18,55648
20090925,ADP,39.31,39.53,38.91,38.91,33444
20090928,ADP,39.02,39.98,38.83,39.88,26694
20090929,ADP,39.68,39.92,39.2,39.37,22535
20090930,ADP,39.29,39.52,38.75,39.3,33791
20091001,ADP,39.3,39.4,38.73,38.95,39387
20091002,ADP,38.89,39.35,38.55,38.79,44638
20091005,ADP,38.8,38.9,38.51,38.78,26901
20091006,ADP,38.78,39.045,38.51,38.79,37106
20091007,ADP,38.92,39.105,38.72,39.02,18667
20091008,ADP,39.51,39.945,39.33,39.72,31565
20091009,ADP,39.62,40.21,39.51,40.17,27163
20091012,ADP,40.08,40.31,39.6,40.04,19520
20091013,ADP,39.9,40.01,39.61,39.9,21496
20091014,ADP,40.05,40.88,39.94,40.8,40303
20091015,ADP,40.7,40.87,40.24,40.85,39857
20091016,ADP,40.7,40.84,40.07,40.62,37642
20091019,ADP,40.8,41.12,40.52,40.81,33506
20091020,ADP,40.45,40.74,39.98,40.19,28653
20091021,ADP,40.23,40.91,40.18,40.3,28943
20091022,ADP,40.46,41.14,40.1,41,29175
20091023,ADP,40.9,41.11,40.19,40.37,25056
20091026,ADP,40.4,41.23,40.14,40.37,27708
20091027,ADP,40.44,40.9,40.125,40.23,28042
20091028,ADP,40.35,40.37,39.98,40.01,38110
20091105,ADP,40.99,42.24,40.94,42.24,33483
20091106,ADP,41.87,42.32,41.52,42.32,28536
20091109,ADP,42.32,42.95,42.23,42.95,32397
20091110,ADP,42.84,43.24,42.58,43.13,28934
20091111,ADP,43.32,43.64,43.01,43.39,29956
20091112,ADP,43.38,43.78,43.2,43.32,37981
20091113,ADP,43.4,43.55,43.19,43.51,32011
20091116,ADP,43.54,44,43.49,43.94,35652
20091117,ADP,43.8,44.05,43.67,44.01,25663
20091118,ADP,43.81,44.01,43.55,43.81,34640
20091119,ADP,43.62,43.7,42.92,43.44,36866
20091120,ADP,43.13,43.64,43.11,43.45,23895
20091123,ADP,43.78,44.37,43.6686,44.24,30521
20091124,ADP,44.12,44.31,43.79,43.99,27430
20091125,ADP,44.19,44.2362,43.8,44,26426
20091127,ADP,43,43.875,42.72,43.53,18628
20091130,ADP,43.56,43.6794,43.07,43.45,31511
20091201,ADP,43.79,44.14,43.66,43.84,39700
20091202,ADP,43.91,44.5,43.68,43.8,47968
20091203,ADP,43.82,43.94,43.17,43.19,40340
20091204,ADP,43.89,44.24,43.38,43.69,67756
20091207,ADP,43.54,44.07,43.54,43.88,30334
20091208,ADP,43.84,43.87,43,43.02,32912
20091209,ADP,42.78,43.13,42.43,43.08,34924
20091210,ADP,43.12,43.55,43.03,43.2,22039
20091211,ADP,43.2,43.5,42.98,43.04,23840
20091214,ADP,43.41,43.5,42.97,43.1,25056
20091215,ADP,43,43.25,42.8,42.9,22125
20091216,ADP,43.01,43.23,42.88,42.89,26746
20091217,ADP,42.35,42.59,42.1,42.28,41077
20091218,ADP,42.35,42.47,41.97,42.36,45367
20091221,ADP,42.44,42.91,42.41,42.77,20601
20091222,ADP,42.8,43.0601,42.59,42.91,17672
20091223,ADP,42.92,42.99,42.64,42.8,13514
20091224,ADP,42.89,43.1,42.55,43.01,6145
20091228,ADP,43,43.22,42.93,43.17,11223
20091229,ADP,43.22,43.44,43,43.22,13744
20091230,ADP,43.11,43.29,42.93,43.26,13995
20091231,ADP,43.23,43.53,42.81,42.82,17077
20100104,ADP,43.27,43.54,42.695,42.83,34504
20100105,ADP,42.87,42.91,42.37,42.6,28560
20100106,ADP,42.76,42.89,42.05,42.5,27316
20100107,ADP,42.2,42.5,42.09,42.48,22065
20100108,ADP,42.38,42.46,42.04,42.42,20284
20100111,ADP,42.32,42.61,42.13,42.61,21476
20100112,ADP,42.59,42.64,41.99,42.31,22574
20100113,ADP,42.24,42.73,42.06,42.62,22352
20100114,ADP,42.38,42.7789,42.25,42.5,21094
20100115,ADP,42.86,42.92,41.85,42.27,29717
20100119,ADP,42.12,42.93,42,42.91,25739
20100120,ADP,42.58,42.7,41.63,42.34,35620
20100121,ADP,42.44,42.89,42.02,42.15,38244
20100122,ADP,42.23,42.35,41.1,41.17,39187
20100125,ADP,41.18,41.56,41.06,41.27,21076
20100126,ADP,41.1,41.27,40.97,41.06,24467
20100127,ADP,40.87,41.22,40.73,41.02,35970
20100128,ADP,41.06,41.18,40.39,40.68,43658
20100129,ADP,40.84,41.18,40.6501,40.79,36644
20100201,ADP,40.84,41.16,40.71,41.07,31951
20100202,ADP,41,41.42,40.68,41.18,36373
20100203,ADP,41.05,41.02,40.51,40.8,27582
20100204,ADP,40.65,40.89,40.38,40.38,38724
20100205,ADP,40.36,40.5,39.72,40.28,41663
20100208,ADP,40.25,40.57,40.02,40.4,30383
20100209,ADP,40.83,41.09,40.45,40.7,29482
20100210,ADP,40.58,40.799,40.3,40.68,18364
20100211,ADP,40.66,41.11,40.2,40.9,23093
20100212,ADP,40.48,40.72,40.29,40.59,30112
20100216,ADP,40.89,41.35,40.66,41.3,24241
20100217,ADP,41.49,41.5,41.2501,41.46,21297
20100218,ADP,41.55,41.75,41.11,41.19,37171
20100219,ADP,41.06,41.75,40.98,41.56,37697
20100222,ADP,41.67,41.93,41.44,41.6,29946
20100223,ADP,41.64,41.76,41.02,41.2,33173
20100224,ADP,41.31,42.24,41.17,42.24,40764
20100225,ADP,41.74,41.9,41.01,41.71,36431
20100226,ADP,41.85,41.93,41.33,41.61,32837
20100301,ADP,41.78,42,41.58,41.97,29112
20100302,ADP,41.87,42.1,41.78,41.85,28623
20100303,ADP,42.01,42.29,41.9,41.91,32797
20100304,ADP,42.09,42.19,41.55,41.71,44928
20100305,ADP,41.98,43.25,41.89,43.18,48856
20100308,ADP,43.11,43.24,42.86,43.15,34668
20100309,ADP,43.14,44.08,43.1,43.67,52044
20100310,ADP,43.24,43.92,43.24,43.88,45842
20100311,ADP,43.87,43.96,43.56,43.93,37975
20100312,ADP,43.81,43.94,43.66,43.81,26788
20100315,ADP,43.92,44.35,43.87,44.24,29358
20100316,ADP,44.45,44.45,43.95,44.25,23176
20100317,ADP,44.26,44.91,44.25,44.69,27209
20100318,ADP,44.68,44.87,44.49,44.72,17217
20100319,ADP,45.1,45.22,44.1,44.6,42653
20100322,ADP,44.48,44.89,44.14,44.83,42157
20100323,ADP,45.05,45,44.57,44.91,28536
20100324,ADP,44.63,44.89,44.29,44.34,39581
20100325,ADP,44.37,44.46,43.94,43.98,41205
20100326,ADP,44.11,44.44,44.02,44.24,19128
20100329,ADP,44.19,44.66,44.18,44.54,30976
20100330,ADP,44.48,44.7,44.27,44.59,20704
20100331,ADP,44.41,44.62,44.27,44.47,27578
20100401,ADP,44.54,44.66,43.9,44.18,26938
20100405,ADP,44.15,44.69,44.12,44.39,32487
20100406,ADP,44.28,44.43,44.1,44.29,38858
20100407,ADP,44.29,44.3,43.78,43.93,27085
20100408,ADP,43.82,44.02,43.64,43.88,25684
20100409,ADP,43.93,44.26,43.73,44.26,21460
20100412,ADP,44.27,44.3,44.03,44.21,19482
20100413,ADP,44.13,44.29,43.87,43.95,27219
20100414,ADP,43.88,44.19,43.74,44.18,31973
20100415,ADP,44.23,44.73,44.1,44.68,25464
20100416,ADP,44.69,44.88,44.21,44.29,45116
20100419,ADP,44.4,44.75,44.3,44.72,26121
20100420,ADP,44.78,45.045,44.75,45.03,25226
20100421,ADP,44.96,45.07,44.75,45.06,24461
20100422,ADP,44.9,45.11,44.53,45.07,22814
20100423,ADP,45.1,45.52,44.77,45.48,29339
20100426,ADP,45.48,45.74,45.25,45.33,24271
20100427,ADP,45,45.26,44.28,44.42,47751
20100428,ADP,44.52,44.58,43.96,44.14,44558
20100429,ADP,44.15,44.64,43.8,44.39,44819
20100430,ADP,44.34,44.59,43.33,43.37,42200
20100503,ADP,43.57,43.76,43.26,43.67,31401
20100504,ADP,43.44,43.55,42.3,42.86,43117
20100505,ADP,42.96,43.52,42.42,42.66,35946
20100506,ADP,42.56,43.06,26.46,41.41,66201
20100507,ADP,41.09,42.14,40.82,41.56,74969
20100510,ADP,42.29,43.08,41.99,42.48,51906
20100511,ADP,42.27,42.95,42.26,42.5,35617
20100512,ADP,42.47,43.04,42.42,43.02,31395
20100513,ADP,42.76,42.89,42.4,42.45,39204
20100514,ADP,42.25,42.28,41.55,41.8,39514
20100517,ADP,41.5,42.32,41.5,42.12,43866
20100518,ADP,42.28,42.48,41.58,41.73,34118
20100519,ADP,41.49,42.02,41.44,41.59,45130
20100520,ADP,40.96,41.23,40.25,40.32,54979
20100521,ADP,39.69,40.68,39.52,40.62,45839
20100524,ADP,40.35,40.73,40.02,40.28,30784
20100526,ADP,40.17,40.74,39.77,39.91,39973
20100527,ADP,40.79,41.16,40.48,41.16,32051
20100528,ADP,40.93,41.29,40.59,40.88,33398
20100601,ADP,40.66,41.27,40.3602,40.49,28042
20100603,ADP,41.45,42.05,41.33,41.96,36720
20100604,ADP,41.2,41.32,40.32,40.455,40706
20100607,ADP,40.43,40.56,39.96,40.01,40370
20100608,ADP,39.96,41.1,39.9,41.08,59867
20100609,ADP,40.8,41.41,40.52,40.86,55664
20100610,ADP,41.08,42.2,40.78,42.02,48426
20100611,ADP,41.67,41.88,41.35,41.83,37014
20100614,ADP,42.27,42.4,41.73,41.89,28561
20100615,ADP,42.24,42.66,41.92,42.63,32501
20100616,ADP,42.38,42.62,42.18,42.41,31366
20100617,ADP,42.44,42.58,42.03,42.41,36511
20100618,ADP,42.47,42.63,42.05,42.28,36167
20100621,ADP,42.52,42.75,41.55,41.7,49687
20100622,ADP,41.75,42.16,41.11,41.14,39361
20100623,ADP,41.06,41.38,40.84,41.06,37499
20100624,ADP,40.7,41,40.34,40.58,50005
20100625,ADP,40.72,41.08,40.41,40.86,57899
20100628,ADP,40.93,41.16,40.81,40.92,40428
20100629,ADP,40.47,40.87,40.13,40.39,83150
20100630,ADP,40.26,40.69,40.1,40.26,47775
20100701,ADP,40.14,40.25,39.42,39.71,72264
20100702,ADP,40.01,40.38,39.16,39.43,38778
20100706,ADP,39.65,39.83,39.08,39.41,41127
20100707,ADP,39.4,40.29,39.31,40.21,43348
20100708,ADP,40.35,40.47,40,40.37,42757
20100709,ADP,40.39,40.76,40.29,40.72,25863
20100712,ADP,40.8,41.22,40.42,40.98,23012
20100713,ADP,41.21,41.66,41.18,41.49,31208
20100714,ADP,41.39,41.8265,41.39,41.7,28166
20100715,ADP,41.66,41.9,41.2,41.72,26563
20100716,ADP,41.66,41.67,40.55,40.63,39443
20100719,ADP,40.68,41.13,40.66,41.02,24266
20100720,ADP,40.62,41.46,40.25,41.43,30230
20100721,ADP,41.37,41.54,40.02,40.25,57032
20100722,ADP,40.59,41.62,40.59,41.46,34875
20100723,ADP,41.35,41.99,41.2,41.89,39192
20100726,ADP,41.87,42.05,41.73,42.05,29329
20100727,ADP,42.08,42.29,41.85,42.04,31372
20100728,ADP,42.05,42.46,42,42.1,29020
20100729,ADP,41.77,42.03,41.02,41.32,42526
20100730,ADP,40.95,41.48,40.93,41.27,29310
20100802,ADP,41.46,42,41.36,41.95,26034
20100803,ADP,41.77,42.1,41.44,42.01,33221
20100804,ADP,41.88,42.21,41.63,42.14,31233
20100805,ADP,41.88,42.05,41.65,41.93,23432
20100806,ADP,41.55,41.665,40.9,41.57,35725
20100809,ADP,41.68,41.91,41.57,41.77,16910
20100810,ADP,41.35,41.57,40.99,41.36,28473
20100811,ADP,40.92,40.98,40.29,40.4,30303
20100812,ADP,40.15,40.31,39.8,40,24465
20100813,ADP,39.98,40.13,39.72,39.79,21913
20100816,ADP,39.57,40.17,39.37,40.07,23667
20100817,ADP,40.35,40.86,40.14,40.35,31903
20100819,ADP,40.02,40.14,39.22,39.45,32099
20100820,ADP,39.43,39.56,39.1,39.4,27459
20090821,ADSK,24.4,24.91,24.14,24.51,38523
20090824,ADSK,24.45,24.54,23.94,24.02,35802
20090825,ADSK,24.18,24.47,24,24.28,29851
20090826,ADSK,24.31,24.59,23.98,24.19,26081
20090827,ADSK,24.23,24.37,23.61,24.26,23398
20090828,ADSK,24.45,24.68,23.6299,23.92,24516
20090831,ADSK,23.87,23.89,23.32,23.43,23435
20090901,ADSK,23.59,23.99,22.691,22.7,37268
20090902,ADSK,22.7,22.96,22.5,22.76,26863
20090903,ADSK,22.76,22.93,22.3293,22.56,30783
20090904,ADSK,22.48,23.3,22.41,23.12,30238
20090909,ADSK,22.85,23.24,22.69,22.91,43708
20090910,ADSK,22.9,23.83,22.7,23.78,52178
20090911,ADSK,23.7,24.4,23.45,24.19,43291
20090914,ADSK,23.76,24.12,23.76,23.92,28085
20090915,ADSK,23.58,23.88,23.4,23.49,30188
20090916,ADSK,23.48,24.1,23.4,24.07,34337
20090917,ADSK,23.86,24.18,23.49,23.56,25907
20090918,ADSK,23.59,23.79,23.2,23.54,32128
20090921,ADSK,23.37,24.1899,23.16,24.07,61138
20090922,ADSK,24.23,24.3,23.72,23.9,20685
20090923,ADSK,24.02,24.19,23.62,23.71,31565
20090924,ADSK,23.9,23.99,23.35,23.52,27507
20090925,ADSK,23.32,23.77,23.28,23.61,29939
20090928,ADSK,23.6,24.24,23.57,24.06,26035
20090929,ADSK,24.12,24.52,23.9,24.2,34021
20090930,ADSK,24.17,24.49,23.405,23.8,47774
20091001,ADSK,23.17,23.4294,22.56,22.85,54264
20091002,ADSK,22.64,22.75,22.33,22.62,41186
20091005,ADSK,22.46,23.07,22.27,23.01,36736
20091006,ADSK,23.2,23.85,23.11,23.76,37170
20091007,ADSK,23.62,23.86,23.55,23.86,22034
20091008,ADSK,23.9,24,23.61,23.92,38135
20091009,ADSK,23.66,24.48,23.65,24.47,30474
20091012,ADSK,24.3,25.21,24.17,25.02,43336
20091013,ADSK,25.06,25.26,24.89,25.09,33754
20091014,ADSK,25.23,25.45,24.955,25.23,37552
20091015,ADSK,25.23,25.56,24.89,25.49,35489
20091016,ADSK,25.4,25.58,25,25.49,32297
20091019,ADSK,25.53,26,25.47,25.97,31337
20091020,ADSK,25.96,26.07,25.51,25.71,32556
20091021,ADSK,26.13,27.26,25.97,26.93,63237
20091022,ADSK,27.02,27.18,26.51,27.08,39754
20091023,ADSK,26.83,27.03,26.32,26.58,33791
20091026,ADSK,26.46,26.82,25.93,26.11,35899
20091027,ADSK,26.4,26.5,25.68,25.78,30554
20091028,ADSK,25.86,26.07,25.48,25.48,49041
20091105,ADSK,25.26,26.17,25.17,26.12,19209
20091106,ADSK,25.85,26.49,25.68,26.49,16269
20091109,ADSK,26.45,27.62,26.17,27.59,26145
20091110,ADSK,27.57,27.74,27.35,27.6,20840
20091111,ADSK,27.79,27.97,27.41,27.69,15372
20091113,ADSK,27,27.48,27,27.25,36840
20091116,ADSK,27.45,27.66,27.24,27.44,41445
20091117,ADSK,27.24,27.43,26.86,27,72360
20091118,ADSK,24.99,25.3,23.86,24.2,197226
20091119,ADSK,24,24.37,23.74,24.05,48204
20091120,ADSK,23.95,24.05,23.48,23.81,46332
20091123,ADSK,24.1,24.62,23.97,24.36,50762
20091124,ADSK,24.35,24.4,23.71,23.88,33649
20091125,ADSK,23.88,24.21,23.67,24.03,28669
20091127,ADSK,23.48,23.85,23.16,23.62,16908
20091130,ADSK,23.47,23.61,23.07,23.45,35561
20091201,ADSK,23.53,24.11,23.45,23.96,35087
20091202,ADSK,23.83,24.01,23.3,23.91,55333
20091203,ADSK,23.87,24.43,23.665,23.91,38859
20091204,ADSK,24.15,25.07,23.86,24.95,83376
20091207,ADSK,24.72,25.02,24.56,24.72,25497
20091208,ADSK,24.57,24.7,24.19,24.5,23062
20091209,ADSK,24.35,24.43,23.6,23.74,66259
20091210,ADSK,23.86,24.07,23.42,23.44,51198
20091211,ADSK,23.66,23.75,23.24,23.63,55123
20091214,ADSK,23.7,24.61,23.4,24.56,47068
20091215,ADSK,24.5,24.66,24.19,24.45,41467
20091216,ADSK,24.4,24.73,24.264,24.52,28031
20091217,ADSK,24.36,24.465,24.16,24.19,25724
20091218,ADSK,24.4,24.65,24.18,24.61,39626
20091221,ADSK,24.71,25.07,24.62,25.02,18157
20091222,ADSK,25.02,25.245,24.96,25,15436
20091223,ADSK,25.01,25.3,24.94,25.3,11410
20091224,ADSK,25.19,25.9,25.12,25.88,9282
20091228,ADSK,25.9,25.9,25.2795,25.44,21135
20091229,ADSK,25.36,25.55,25.2501,25.51,14982
20091230,ADSK,25.5,25.63,25.39,25.52,15847
20091231,ADSK,25.64,25.65,25.39,25.41,19593
20100104,ADSK,25.71,25.83,25.61,25.67,22285
20100105,ADSK,25.6,25.71,25.06,25.28,30087
20100106,ADSK,25.12,25.52,24.83,25.34,66383
20100107,ADSK,25.17,25.58,25.11,25.48,41610
20100108,ADSK,25.23,26.4,25.22,26.26,46482
20100111,ADSK,26.36,26.49,26.07,26.25,21512
20100112,ADSK,26.08,26.23,25.63,25.89,39932
20100113,ADSK,25.87,26.43,25.87,26.25,26801
20100114,ADSK,26.34,26.8,26.27,26.6,26964
20100115,ADSK,26.53,26.75,25.845,26.08,34058
20100119,ADSK,26.11,26.43,25.88,26.17,23950
20100120,ADSK,25.92,26.19,25.29,26.12,38066
20100121,ADSK,25.96,26.385,25.56,25.69,33234
20100122,ADSK,25.76,25.78,24.95,25.1,45540
20100125,ADSK,25.18,25.42,24.7,24.75,37128
20100126,ADSK,24.61,24.81,24.32,24.38,34836
20100127,ADSK,24.39,24.58,24.09,24.47,23057
20100128,ADSK,24.4,24.65,23.71,23.79,45702
20100129,ADSK,23.84,24.1,23.59,23.79,51319
20100201,ADSK,23.88,24.08,23.545,23.81,37009
20100202,ADSK,23.67,24.05,23.67,23.95,26105
20100203,ADSK,23.76,24.07,23.6,24.02,21902
20100204,ADSK,23.89,23.89,22.95,22.95,48837
20100205,ADSK,23.11,23.39,22.5,23.07,52247
20100208,ADSK,22.97,23.45,22.93,23.1,36651
20100209,ADSK,23.36,23.9,23.24,23.55,50023
20100210,ADSK,23.67,23.88,23.32,23.59,26896
20100211,ADSK,23.61,24.28,23.41,24.18,31972
20100212,ADSK,23.95,24.3,23.8,24.22,43229
20100216,ADSK,25.06,25.45,24.85,25.24,61509
20100217,ADSK,25.43,26.04,25.39,25.88,48786
20100218,ADSK,25.91,26.04,25.73,25.92,23340
20100219,ADSK,25.89,26.22,25.81,25.99,29294
20100222,ADSK,26.23,26.55,25.95,26.08,41494
20100223,ADSK,26.04,26.16,25.57,25.66,59130
20100224,ADSK,27.76,28.49,27.5,27.89,142469
20100225,ADSK,27.23,28,27.13,27.93,60612
20100226,ADSK,27.86,28.12,27.58,27.88,35546
20100301,ADSK,28,28.41,27.97,28.15,36070
20100302,ADSK,28.23,28.94,28.19,28.49,45805
20100303,ADSK,28.67,28.94,28.435,28.61,31290
20100304,ADSK,28.73,28.77,28.23,28.47,31845
20100305,ADSK,28.76,28.99,28.53,28.85,29549
20100308,ADSK,28.72,29.15,28.7,28.91,20940
20100309,ADSK,28.73,29.22,28.6801,29.06,16448
20100310,ADSK,29.06,29.43,28.75,29.18,38182
20100311,ADSK,28.88,29.16,28.87,29.03,28111
20100312,ADSK,29.09,29.34,28.98,29.16,25897
20100315,ADSK,28.99,29.3,28.97,29.26,13165
20100316,ADSK,29.19,29.35,29.09,29.31,13377
20100317,ADSK,29.85,29.96,29.49,29.52,28649
20100318,ADSK,29.59,29.73,29.35,29.42,25974
20100319,ADSK,29.44,29.64,28.93,29.11,38884
20100322,ADSK,28.99,29.7,28.95,29.5,18592
20100323,ADSK,29.61,29.82,29.5,29.71,22782
20100324,ADSK,29.77,29.79,29.39,29.43,24211
20100325,ADSK,29.71,29.96,29.48,29.49,26249
20100326,ADSK,29.39,29.7604,29.23,29.5,27644
20100329,ADSK,29.55,29.75,29.44,29.56,19953
20100330,ADSK,29.47,29.58,29.08,29.4,23091
20100331,ADSK,29.21,29.6,29.13,29.38,18870
20100401,ADSK,28.7,29.59,28.7,29.16,45807
20100405,ADSK,29.2,30.36,29.2,30.18,35828
20100406,ADSK,30.02,31,29.94,30.91,53737
20100407,ADSK,30.72,30.84,30.43,30.65,33870
20100408,ADSK,30.56,31.22,30.38,31.09,44696
20100409,ADSK,31.08,31.23,30.93,31.13,25716
20100412,ADSK,31.14,31.5,31.03,31.43,23112
20100413,ADSK,31.46,31.72,31.28,31.7,36401
20100414,ADSK,31.6,31.75,31.48,31.7,18196
20100415,ADSK,31.66,31.89,31.455,31.88,20872
20100416,ADSK,31.88,32.01,31.44,31.55,32297
20100419,ADSK,31.59,31.59,30.83,31.26,52609
20100420,ADSK,31.61,32.195,31.36,32.16,28608
20100421,ADSK,32.12,32.5,31.88,32.45,26340
20100422,ADSK,32.32,33.72,32.08,33.64,50919
20100423,ADSK,33.65,34.23,33.34,34.22,39320
20100426,ADSK,34.3,35.18,34.08,34.72,73389
20100427,ADSK,34.65,34.97,33.76,33.845,54251
20100428,ADSK,33.96,34.21,33.82,34.13,52996
20100429,ADSK,34.17,34.67,34.1,34.67,41367
20100430,ADSK,34.64,34.82,33.88,33.99,39634
20100503,ADSK,33.88,34.95,33.88,34.89,27954
20100504,ADSK,34.27,34.28,32.92,33.25,61514
20100505,ADSK,33.12,33.2,31.705,31.71,77040
20100506,ADSK,31.64,31.98,28.65,30.56,70152
20100507,ADSK,30.7,30.83,29.16,30.06,70684
20100510,ADSK,31.34,32.47,31.27,32.4,57194
20100511,ADSK,32.32,32.32,31.53,31.62,48189
20100512,ADSK,31.71,32.82,31.41,32.77,35499
20100513,ADSK,32.73,33.49,32.3,32.36,30905
20100514,ADSK,32.03,32.21,30.43,30.77,60274
20100517,ADSK,30.88,31.13,30.12,30.72,45598
20100518,ADSK,31.05,31.19,29.95,30.15,47948
20100519,ADSK,30.21,30.5,29.63,30.35,74515
20100520,ADSK,30.68,30.76,28.22,28.28,121728
20100521,ADSK,27.72,29.45,27.31,29.37,106537
20100524,ADSK,29.21,29.82,28.84,29.42,53597
20100525,ADSK,28.59,29,27.77,28.97,46785
20100526,ADSK,29,29.5675,28.49,28.66,39387
20100527,ADSK,29.49,29.61,29.06,29.59,34888
20100528,ADSK,29.49,29.7,28.84,29.26,43410
20100601,ADSK,28.88,29.58,28.5,28.56,42695
20100602,ADSK,28.92,29.28,28.41,29.24,29580
20100603,ADSK,29.08,30.02,29.08,29.98,37918
20100604,ADSK,29.35,29.505,27.79,27.9225,57225
20100607,ADSK,27.54,27.73,26.55,26.69,65997
20100608,ADSK,26.6,26.89,25.79,26.295,74585
20100609,ADSK,26.38,27.445,26.32,26.44,59014
20100610,ADSK,26.76,27.45,26.62,27.4,39084
20100614,ADSK,27.77,27.95,27.43,27.49,31721
20100616,ADSK,28.32,28.69,28.18,28.5,33725
20100617,ADSK,28.57,28.69,28.26,28.51,32747
20100618,ADSK,28.57,29.36,28.44,29.24,43515
20100621,ADSK,29.55,29.88,28.77,29,32931
20100622,ADSK,29.01,29.46,28.39,28.43,26375
20100623,ADSK,28.32,28.32,27.51,27.83,71036
20100624,ADSK,27.58,27.6,26.13,26.26,82763
20100625,ADSK,26.45,26.905,26.18,26.58,76526
20100628,ADSK,26.47,26.62,25.97,26,46211
20100629,ADSK,25.65,25.71,24.3,24.58,62426
20100630,ADSK,24.58,24.77,24.32,24.36,51433
20100701,ADSK,24.5,24.65,23.64,24.57,68459
20100702,ADSK,24.62,24.66,24.13,24.31,41524
20100706,ADSK,24.4,24.96,23.85,24.05,39280
20100707,ADSK,25.03,25.13,23.81,24.73,51010
20100708,ADSK,24.84,25.02,24.21,24.61,41631
20100709,ADSK,24.46,25.02,24.4,24.93,35525
20100712,ADSK,24.88,25.15,24.67,25.08,24002
20100713,ADSK,25.37,26.36,25.3,26.19,47544
20100714,ADSK,26.27,26.51,25.93,26.48,44560
20100715,ADSK,26.34,26.6,26.03,26.47,32766
20100716,ADSK,26.31,26.51,25.24,25.35,44860
20100719,ADSK,25.44,25.69,25.09,25.54,20512
20100720,ADSK,25.08,26.665,24.77,26.62,57146
20100721,ADSK,26.65,27.23,26.41,26.57,61372
20100722,ADSK,26.97,28.37,26.8,28.04,72335
20100723,ADSK,27.92,28.89,27.82,28.85,39679
20100726,ADSK,28.72,29.845,28.72,29.75,39408
20100727,ADSK,29.74,29.75,29.08,29.15,34394
20100728,ADSK,29.11,29.29,28.4101,28.69,40691
20100729,ADSK,28.94,29.54,28.4,29.24,42467
20100730,ADSK,28.79,29.73,28.64,29.54,36205
20100802,ADSK,29.8,31.06,29.64,30.74,31960
20100803,ADSK,30.78,30.85,30.03,30.49,32386
20100804,ADSK,30.69,31.12,30.46,30.86,31405
20100805,ADSK,30.6,30.74,30.2,30.3,28483
20100806,ADSK,29.1,29.46,28.01,28.77,79044
20100809,ADSK,28.94,29.21,28.87,29.03,28769
20100810,ADSK,28.76,28.83,28.17,28.6,31667
20100811,ADSK,27.94,28.1,27.46,27.92,38260
20100812,ADSK,27.26,27.75,27.04,27.45,39135
20100813,ADSK,28.5,29.68,28.06,28.12,112191
20100816,ADSK,27.92,28.55,27.51,27.66,51608
20100817,ADSK,27.86,28.39,27.67,27.91,37769
20100819,ADSK,28.03,28.29,27.57,27.63,34729
20100820,ADSK,27.62,28.26,27.58,28.11,31582
20090821,AEE,26.58,27.11,26.46,27.05,13171
20090824,AEE,27.18,27.23,26.93,27.2,11329
20090825,AEE,27.29,27.5,27.14,27.29,16420
20090826,AEE,27.29,27.57,27.04,27.46,14403
20090827,AEE,27.53,27.65,27.23,27.53,19345
20090828,AEE,27.59,27.66,27.29,27.57,12891
20090831,AEE,27.45,27.5,26.94,26.97,19758
20090901,AEE,26.92,27.27,26.78,26.99,27588
20090902,AEE,26.93,26.96,26.61,26.61,11138
20090903,AEE,26.81,26.87,26.61,26.85,22398
20090904,AEE,26.85,26.92,26.6,26.89,9665
20090909,AEE,25.55,26.4,25.41,26.1,51623
20090910,AEE,25.52,25.75,25.32,25.35,176047
20090911,AEE,25.45,25.56,25.02,25.45,67449
20090914,AEE,25.42,25.65,25.3,25.65,22382
20090915,AEE,25.69,26,25.46,26,32207
20090916,AEE,26,26.19,25.81,26.15,31708
20090917,AEE,26.14,26.18,25.79,25.95,23230
20090918,AEE,25.91,26.07,25.76,26.05,28454
20090921,AEE,25.97,26.13,25.68,25.8,12471
20090922,AEE,25.91,26,25.55,25.58,11539
20090923,AEE,25.7,25.97,25.5,25.55,12019
20090924,AEE,25.61,25.69,25.24,25.34,15137
20090925,AEE,25.29,25.6,25.2445,25.48,17747
20090928,AEE,25.57,25.87,25.5,25.74,10328
20090929,AEE,25.75,25.99,25.64,25.82,16874
20090930,AEE,26,26,25.25,25.28,28442
20091001,AEE,25.29,25.37,24.75,24.8,25019
20091002,AEE,24.73,24.74,24.27,24.52,20987
20091005,AEE,24.57,24.78,24.22,24.78,18120
20091006,AEE,24.85,25.18,24.7,25.18,19416
20091007,AEE,25.18,25.26,25.01,25.2,11695
20091008,AEE,25.27,25.35,25.16,25.25,11555
20091009,AEE,25.27,25.37,25.22,25.27,9475
20091012,AEE,25.43,25.43,25.17,25.27,11194
20091013,AEE,25.3,25.39,25.04,25.28,17107
20091014,AEE,25.42,25.53,25.12,25.29,12758
20091015,AEE,25.19,25.57,25.19,25.56,16269
20091016,AEE,25.43,25.68,25.29,25.61,10741
20091019,AEE,25.66,26.08,25.492,25.99,11119
20091020,AEE,25.91,26,25.54,25.73,12079
20091021,AEE,25.74,26.02,25.64,25.67,11808
20091022,AEE,25.25,25.64,25.13,25.61,23198
20091023,AEE,25.7,25.78,25.12,25.2,11525
20091026,AEE,25.27,25.59,24.88,25.01,26321
20091027,AEE,25.02,25.41,25,25.03,16176
20091028,AEE,24.97,25.23,24.72,24.99,19218
20091105,AEE,24.28,24.77,24.24,24.75,14314
20091106,AEE,24.68,24.9,24.54,24.68,13450
20091109,AEE,24.86,25.39,24.76,25.38,16218
20091110,AEE,25.31,25.58,25.31,25.53,18363
20091111,AEE,25.66,25.73,25.46,25.63,15535
20091112,AEE,25.54,25.65,25.29,25.4,13742
20091113,AEE,25.41,25.83,25.41,25.72,12993
20091116,AEE,25.76,25.99,25.66,25.79,20642
20091117,AEE,25.78,26.02,25.76,25.89,10856
20091118,AEE,25.85,25.94,25.7,25.88,10998
20091119,AEE,25.76,25.8,25.24,25.35,18888
20091120,AEE,25.27,25.36,25.1,25.28,21149
20091123,AEE,25.35,25.72,25.35,25.6,12373
20091124,AEE,25.68,25.77,25.4,25.77,15460
20091125,AEE,25.82,26.06,25.71,26,14560
20091127,AEE,25.59,25.78,25.3685,25.58,7625
20091130,AEE,25.54,26,25.47,25.99,24024
20091201,AEE,26.14,26.59,26.05,26.58,24827
20091202,AEE,26.63,26.97,26.51,26.89,24685
20091203,AEE,26.98,27.38,26.9,27.09,17479
20091204,AEE,27.35,27.64,26.75,27.01,37033
20091207,AEE,26.7,27.05,26.67,26.94,32543
20091208,AEE,26.93,26.94,26.63,26.72,18245
20091209,AEE,26.72,26.84,26.57,26.78,11218
20091210,AEE,26.88,27.22,26.8,26.98,14770
20091211,AEE,26.98,27.86,26.932,27.82,21946
20091214,AEE,27.88,28.37,27.88,28.16,17835
20091215,AEE,28.03,28.24,27.92,28.1,12638
20091216,AEE,28.13,28.2,27.69,27.75,17922
20091217,AEE,27.65,27.88,27.46,27.76,14179
20091218,AEE,27.85,28.045,27.54,28,18695
20091221,AEE,28.04,28.47,28.03,28.12,12074
20091222,AEE,28.2,28.3,27.92,28,12640
20091223,AEE,28.04,28.25,27.99,28.22,9112
20091224,AEE,28.19,28.54,28.19,28.53,3107
20091228,AEE,28.52,28.67,28.43,28.59,8059
20091229,AEE,28.55,28.63,28.45,28.45,6431
20091230,AEE,28.32,28.48,28.21,28.41,7453
20091231,AEE,28.56,28.64,27.95,27.95,8125
20100104,AEE,28.1,28.27,27.69,27.76,12992
20100105,AEE,27.76,27.84,27.41,27.65,14221
20100106,AEE,27.61,27.89,27.35,27.46,18802
20100107,AEE,27.47,27.47,27.05,27.2,9368
20100108,AEE,27.22,27.22,26.83,27.01,9540
20100111,AEE,27.05,27.28,27.05,27.23,9978
20100112,AEE,27.15,27.455,27.09,27.2,10218
20100113,AEE,27.2,27.49,27.14,27.38,12408
20100114,AEE,27.26,27.5,27.25,27.48,7630
20100115,AEE,27.41,27.48,26.92,27.34,17760
20100119,AEE,27.37,27.74,27.27,27.69,12729
20100120,AEE,27.5,27.54,27.03,27.17,16385
20100121,AEE,27.21,27.4,26.22,26.52,40651
20100122,AEE,26.58,26.58,25.75,25.78,25699
20100125,AEE,26.01,26.065,25.76,25.91,15819
20100126,AEE,25.86,26.08,25.73,25.98,15250
20100127,AEE,25.98,26.05,25.6,25.99,19436
20100128,AEE,25.88,26.03,25.5,25.73,18879
20100129,AEE,25.86,25.93,25.51,25.55,15829
20100201,AEE,25.59,25.75,25.32,25.49,17151
20100202,AEE,25.48,25.78,25.25,25.77,19811
20100203,AEE,25.32,25.65,25.29,25.61,21624
20100204,AEE,25.45,25.46,24.98,24.98,16528
20100205,AEE,25,25.03,24.45,24.86,28363
20100208,AEE,24.88,24.99,24.42,24.42,18577
20100209,AEE,24.62,24.99,24.51,24.63,19161
20100210,AEE,24.66,24.66,24.29,24.41,20904
20100211,AEE,24.41,24.71,24.14,24.63,26048
20100212,AEE,24.46,24.63,24.25,24.56,19867
20100216,AEE,24.76,25.15,24.71,25.09,14547
20100217,AEE,25.22,25.4,25.06,25.4,19574
20100218,AEE,25.47,26.25,25.47,25.64,31384
20100219,AEE,25.62,26.055,25.35,25.65,20659
20100222,AEE,25.8,25.82,25.36,25.41,13968
20100223,AEE,25.4,25.4699,25.17,25.29,14028
20100224,AEE,25.34,25.45,24.89,25.14,16401
20100225,AEE,24.91,25.07,24.66,25.07,18760
20100226,AEE,25.12,25.12,24.65,24.71,21390
20100301,AEE,24.82,25.14,24.82,25.04,13755
20100302,AEE,25.17,25.36,25.13,25.33,12530
20100303,AEE,25.34,25.53,25.28,25.43,15807
20100304,AEE,25.42,25.6,25.3,25.59,16039
20100305,AEE,25.74,25.94,25.6,25.94,20167
20100308,AEE,25.44,25.53,25.31,25.5,19572
20100309,AEE,25.44,25.61,25.37,25.57,13655
20100310,AEE,25.58,25.78,25.45,25.57,16012
20100311,AEE,25.56,25.76,25.36,25.76,12690
20100312,AEE,25.82,25.89,25.5,25.51,11751
20100315,AEE,25.49,25.5999,25.35,25.49,16995
20100316,AEE,25.49,25.58,25.4,25.5,14483
20100317,AEE,25.5,25.7,25.43,25.67,10146
20100318,AEE,25.69,26,25.67,26,16273
20100319,AEE,26.03,26.2,25.83,26.04,29121
20100322,AEE,25.95,25.97,25.65,25.82,18658
20100323,AEE,25.79,25.9,25.73,25.88,9368
20100324,AEE,25.76,25.89,25.49,25.5,13366
20100325,AEE,25.57,25.68,25.28,25.29,17306
20100326,AEE,25.45,25.74,25.32,25.63,23685
20100329,AEE,25.74,25.99,25.61,25.93,15293
20100330,AEE,25.99,26.18,25.88,26.09,12188
20100331,AEE,26.11,26.14,25.86,26.08,18872
20100401,AEE,26.2,26.45,26.19,26.45,12585
20100405,AEE,26.55,26.55,26.35,26.48,17808
20100406,AEE,26.39,26.65,26.32,26.65,10517
20100407,AEE,26.64,26.72,26.4,26.46,13995
20100408,AEE,26.42,26.43,26.19,26.27,12066
20100409,AEE,26.26,26.51,26.18,26.51,9590
20100412,AEE,26.51,26.7799,26.51,26.73,9501
20100413,AEE,26.71,26.74,26.47,26.59,11040
20100414,AEE,26.56,26.66,26.41,26.65,12394
20100415,AEE,26.55,26.65,26.28,26.65,13903
20100416,AEE,26.61,26.75,26.31,26.35,17340
20100419,AEE,26.27,26.4,26.15,26.3,13753
20100420,AEE,26.45,26.7,26.37,26.7,12970
20100421,AEE,26.75,26.92,26.66,26.91,14180
20100422,AEE,26.9,26.9,26.45,26.64,19305
20100423,AEE,26.62,26.82,26.45,26.82,12651
20100426,AEE,26.86,26.86,26.63,26.68,9641
20100427,AEE,26.52,26.57,26.13,26.16,15155
20100428,AEE,26.23,26.56,26.02,26.47,16273
20100429,AEE,26.55,26.85,26.34,26.36,23147
20100430,AEE,26.04,26.29,25.11,25.96,41324
20100503,AEE,25.93,26.035,25.62,25.77,22902
20100504,AEE,25.63,25.67,25.35,25.64,25108
20100505,AEE,25.19,25.81,25.17,25.49,24213
20100506,AEE,25.45,25.48,23.09,24.66,42978
20100507,AEE,24.75,24.78,23.8,24.2,38021
20100510,AEE,24.96,25.21,24.69,25.2,23775
20100511,AEE,25.01,25.5,25.01,25.24,21023
20100512,AEE,25.19,25.54,25.05,25.5,16962
20100513,AEE,25.5,25.62,25.2,25.27,15532
20100514,AEE,25.15,25.3,24.82,25.09,18689
20100517,AEE,25.19,25.26,24.78,25.16,13636
20100518,AEE,25.31,25.65,24.98,25.03,16966
20100519,AEE,24.94,25.0396,24.42,24.7,17994
20100520,AEE,24.33,24.63,24,24.14,32185
20100521,AEE,23.88,24.19,23.75,24.14,36566
20100524,AEE,23.94,24.43,23.84,23.96,18531
20100525,AEE,23.52,23.78,23.14,23.74,31810
20100526,AEE,23.94,24.3,23.66,23.91,24438
20100527,AEE,24.3,24.48,24.15,24.41,14364
20100528,AEE,24.45,24.92,24.24,24.66,34528
20100601,AEE,24.47,24.51,23.95,23.97,23705
20100602,AEE,24.05,24.59,24.03,24.56,25685
20100603,AEE,24.6,24.93,24.56,24.86,19967
20100604,AEE,24.49,24.64,24.05,24.09,28395
20100607,AEE,23.68,24.145,23.66,23.89,25270
20100608,AEE,23.96,24.02,23.69,23.99,21296
20100609,AEE,24.11,24.17,23.73,23.8,17843
20100610,AEE,24.05,24.26,23.885,24.25,22849
20100611,AEE,24.08,24.22,23.84,24.12,16766
20100614,AEE,24.16,24.34,24.13,24.16,12194
20100615,AEE,24.33,24.89,24.33,24.87,19993
20100616,AEE,24.71,25.41,24.71,25.22,26142
20100617,AEE,25.3,25.56,25.08,25.56,15645
20100618,AEE,25.54,25.61,25.43,25.54,18660
20100621,AEE,25.71,25.77,25.24,25.32,12377
20100622,AEE,25.29,25.4,24.59,24.64,17510
20100623,AEE,24.68,24.71,24.19,24.32,12042
20100624,AEE,24.28,24.53,24.18,24.22,12468
20100625,AEE,24.19,24.4,24,24.26,16576
20100628,AEE,24.41,24.59,24.21,24.45,8590
20100629,AEE,24.25,24.26,23.8,23.93,21100
20100630,AEE,23.95,24.28,23.72,23.77,20832
20100701,AEE,23.82,23.83,23.45,23.59,19881
20100702,AEE,23.63,23.85,23.59,23.68,11207
20100706,AEE,23.84,24.22,23.725,23.96,15010
20100707,AEE,24.02,24.69,23.99,24.69,12926
20100708,AEE,24.83,24.88,24.56,24.8,18438
20100709,AEE,24.77,24.9,24.47,24.9,12768
20100712,AEE,24.86,25,24.71,24.93,7835
20100713,AEE,25.01,25.27,24.915,25.07,10674
20100714,AEE,24.96,25.09,24.8,25.04,16158
20100715,AEE,24.94,25.13,24.75,25.08,14947
20100716,AEE,24.96,25.07,24.57,24.6,15807
20100719,AEE,24.71,25.27,24.71,25.14,15978
20100720,AEE,24.96,25.03,24.62,25.02,25252
20100721,AEE,25.09,25.09,24.52,24.68,13443
20100722,AEE,24.9,25.23,24.88,25.07,14903
20100723,AEE,25.12,25.42,24.85,25.29,16726
20100726,AEE,25.33,25.67,25.3006,25.65,12300
20100727,AEE,25.8,26.1903,25.72,26.12,26612
20100728,AEE,26.07,26.26,25.9219,26.2,26250
20100729,AEE,26.32,26.41,25.61,25.8,17738
20100730,AEE,25.62,25.62,25.21,25.37,17447
20100802,AEE,25.75,26,25.66,25.91,16303
20100803,AEE,25.81,26.16,25.8,26.11,14125
20100804,AEE,26.14,26.19,25.88,26.16,16715
20100805,AEE,26.32,27.27,26.25,27.04,47663
20100806,AEE,26.89,27.2,26.71,27.2,28070
20100809,AEE,27.34,27.4,27.19,27.31,24757
20100810,AEE,27.04,27.8,26.91,27.62,22850
20100811,AEE,27.24,27.365,27.01,27.02,26296
20100812,AEE,26.68,26.94,26.6,26.72,23144
20100813,AEE,26.57,27.67,26.42,27.58,50249
20100816,AEE,27.44,28.09,27.35,28.09,43587
20100817,AEE,28.24,28.52,27.96,27.97,38498
20100819,AEE,27.44,27.52,26.93,27.11,21003
20100820,AEE,26.88,27.19,26.62,27.14,19629
20090821,AEP,31.31,31.65,31.04,31.49,39739
20090824,AEP,31.52,31.71,31.25,31.54,19207
20090825,AEP,31.62,31.83,31.23,31.26,28073
20090826,AEP,31.26,31.55,31.04,31.46,35491
20090827,AEP,31.5,31.72,31.22,31.64,26771
20090828,AEP,31.84,31.88,31.4,31.86,26521
20090831,AEP,31.72,31.85,31.36,31.43,30186
20090901,AEP,31.39,31.71,31.04,31.07,42184
20090902,AEP,31.01,31.17,30.67,30.79,27999
20090903,AEP,30.96,30.97,30.575,30.8,31427
20090904,AEP,30.88,31.01,30.73,30.99,16591
20090909,AEP,30.86,31.06,30.79,30.9,31516
20090910,AEP,30.95,31.07,30.47,30.68,26616
20090911,AEP,30.77,30.94,30.63,30.69,34696
20090914,AEP,30.68,31.28,30.55,31.19,40200
20090915,AEP,31.23,31.57,31.01,31.54,34875
20090916,AEP,31.57,31.94,31.32,31.83,28683
20090917,AEP,31.8,31.95,31.57,31.63,29602
20090918,AEP,31.72,32.07,31.64,32.06,48409
20090921,AEP,32,32.13,31.68,31.95,34812
20090922,AEP,32.07,32.07,31.45,31.45,36935
20090923,AEP,31.46,31.94,31.3,31.36,84267
20090924,AEP,31.43,31.57,31.07,31.11,44688
20090925,AEP,31.06,31.24,30.98,30.98,32392
20090928,AEP,31.01,31.39,31.01,31.18,26777
20090929,AEP,31.3,31.3,30.85,31.05,31416
20090930,AEP,31.04,31.24,30.77,30.99,44053
20091001,AEP,31.24,31.24,30.75,30.85,41018
20091002,AEP,30.72,30.78,30.33,30.37,32485
20091005,AEP,30.52,30.7,30.1,30.65,31648
20091006,AEP,30.69,31,30.55,30.79,33969
20091007,AEP,30.84,30.85,30.51,30.72,22731
20091008,AEP,30.85,31.07,30.49,30.55,37743
20091009,AEP,30.5,30.71,30.42,30.71,41534
20091012,AEP,30.76,31.01,30.62,30.83,34297
20091013,AEP,30.85,30.85,30.38,30.46,32957
20091014,AEP,30.67,30.73,30.09,30.5,67810
20091015,AEP,30.45,31.03,30.34,30.96,66381
20091016,AEP,30.82,31.48,30.72,31.43,57341
20091019,AEP,31.42,31.87,31.16,31.72,49267
20091020,AEP,31.69,31.7,30.98,31.27,42242
20091021,AEP,31.52,31.54,30.99,31.01,39970
20091022,AEP,31.01,31.33,30.83,31.29,26411
20091023,AEP,31.37,31.37,30.66,30.81,23994
20091026,AEP,30.83,31.25,30.29,30.42,36500
20091027,AEP,30.46,30.67,30.15,30.2,32294
20091028,AEP,30.11,30.34,29.59,29.66,62455
20091105,AEP,30.97,31.4,30.75,31.33,46485
20091106,AEP,30.84,31.11,30.64,31.03,45472
20091109,AEP,31.24,31.66,31.07,31.61,49087
20091110,AEP,31.68,31.83,31.4,31.72,34785
20091111,AEP,31.92,31.945,31.65,31.7,40444
20091112,AEP,31.69,31.84,31.34,31.39,34306
20091113,AEP,31.41,31.7,31.23,31.62,42043
20091116,AEP,31.825,32.15,31.68,32.12,38886
20091117,AEP,32.1,32.1,31.85,31.96,28416
20091118,AEP,31.92,32.02,31.6,31.66,43740
20091119,AEP,31.54,31.58,30.8,30.99,54742
20091120,AEP,30.93,31.42,30.78,31.27,48381
20091123,AEP,31.72,31.9,31.67,31.86,44918
20091124,AEP,31.97,32.18,31.73,32.18,31785
20091125,AEP,32.19,32.305,32.02,32.16,46086
20091127,AEP,31.97,31.97,31.4,31.55,27383
20091130,AEP,31.67,32.23,31.6,32.19,55358
20091201,AEP,32.27,33.065,32.25,33.04,55311
20091202,AEP,33.09,34.02,33.03,33.94,61289
20091203,AEP,34.08,34.35,33.73,34.05,42286
20091204,AEP,34.23,34.53,33.25,33.79,68166
20091207,AEP,33.82,34.42,33.8,34.25,40137
20091208,AEP,34.24,34.47,33.99,34.33,37885
20091209,AEP,34.3,34.65,34.28,34.64,47561
20091210,AEP,34.86,35.39,34.72,34.92,48473
20091211,AEP,35.24,35.58,34.9,35.58,54863
20091214,AEP,35.76,36.51,35.26,35.41,94828
20091215,AEP,35.18,35.4,34.68,35.06,44805
20091216,AEP,35.35,35.37,35.06,35.18,40249
20091217,AEP,34.95,35.15,34.72,34.82,27953
20091218,AEP,34.84,35.235,34.66,35.08,45479
20091221,AEP,35.26,35.45,35.1,35.18,21179
20091222,AEP,35.26,35.4058,34.79,34.84,27323
20091223,AEP,34.93,35.13,34.51,34.73,36619
20091224,AEP,34.67,35.18,34.67,35.12,9638
20091228,AEP,35.18,35.24,34.88,35.03,18696
20091229,AEP,34.95,35.38,34.95,35.32,19361
20091230,AEP,35.11,35.39,35.07,35.26,14975
20091231,AEP,35.37,35.395,34.79,34.79,14861
20100104,AEP,35.1,36,34.8,34.94,40765
20100105,AEP,34.98,35.12,34.36,34.54,51123
20100106,AEP,34.56,35.1,34.46,34.89,31573
20100107,AEP,34.78,35.31,34.69,35.19,35811
20100108,AEP,35.18,35.81,34.93,35.61,39805
20100111,AEP,35.78,36.1,35.61,35.98,39928
20100112,AEP,35.79,35.87,35.5701,35.62,28343
20100113,AEP,35.58,36.11,35.58,36.06,27297
20100114,AEP,36.1,36.25,35.9,36.2,31177
20100115,AEP,35.97,36.12,35.46,36.01,48960
20100119,AEP,35.83,36.48,35.83,36.44,42637
20100120,AEP,36.3,36.55,36.02,36.52,49455
20100121,AEP,36.73,36.86,36,36.11,44131
20100122,AEP,36.17,36.19,35.42,35.42,42062
20100125,AEP,35.67,35.85,35.2,35.62,25159
20100126,AEP,35.55,35.795,35.47,35.61,35428
20100127,AEP,35.54,35.94,35.05,35.53,39084
20100128,AEP,35.58,35.73,35.06,35.06,39538
20100129,AEP,35.14,35.3,34.62,34.65,39318
20100201,AEP,34.81,34.91,34.22,34.6,51179
20100202,AEP,34.69,35.11,34.35,35.06,29124
20100203,AEP,34.97,34.97,34.55,34.7,53410
20100204,AEP,34.52,34.65,33.72,33.75,34429
20100205,AEP,33.69,33.86,33.05,33.64,44439
20100208,AEP,33.27,33.34,32.77,32.82,32198
20100209,AEP,33.05,33.54,33.03,33.2,34147
20100210,AEP,33.19,33.22,32.71,33.02,26191
20100211,AEP,32.96,33.13,32.75,33.08,30555
20100212,AEP,32.94,33.09,32.68,32.95,31883
20100216,AEP,33.02,33.71,32.8,33.7,31341
20100217,AEP,33.83,33.87,33.5,33.55,21452
20100218,AEP,33.47,33.71,33.46,33.52,38347
20100219,AEP,33.41,34.13,33.28,33.97,38542
20100222,AEP,34.18,34.18,33.64,33.65,29297
20100223,AEP,33.59,33.8,33.39,33.72,31240
20100224,AEP,33.84,33.94,33.3,33.91,39351
20100225,AEP,33.54,33.74,33.15,33.68,24764
20100226,AEP,33.8,33.84,33.47,33.62,26351
20100301,AEP,33.72,34.14,33.72,33.94,29649
20100302,AEP,34.07,34.26,34,34.12,29367
20100303,AEP,34.23,34.3,33.87,33.97,19241
20100304,AEP,33.97,34,33.68,33.91,22911
20100305,AEP,34.1,34.29,33.84,34.25,19719
20100308,AEP,34.32,34.37,34.05,34.18,19837
20100309,AEP,34.16,34.26,34.01,34.12,16590
20100310,AEP,34.26,34.33,34,34.15,25222
20100311,AEP,34.26,34.34,33.95,34.22,29093
20100312,AEP,34.25,34.29,33.98,34.1,29554
20100315,AEP,34.14,34.39,34.04,34.39,22116
20100316,AEP,34.32,34.8,34.21,34.77,21811
20100317,AEP,34.81,34.89,34.58,34.82,18903
20100318,AEP,34.88,34.97,34.57,34.76,24028
20100319,AEP,34.79,34.88,34.26,34.52,39386
20100322,AEP,34.4,34.52,34.07,34.08,23232
20100323,AEP,34.06,34.3,34,34.3,30143
20100324,AEP,34.15,34.21,33.86,33.99,29097
20100325,AEP,34.13,34.21,33.89,33.9,22977
20100326,AEP,33.98,34.219,33.8775,34.09,20069
20100329,AEP,34.1,34.4,34.09,34.37,25191
20100330,AEP,34.37,34.74,34.3,34.42,33624
20100331,AEP,34.37,34.43,34.05,34.18,25369
20100401,AEP,34.3,34.64,34.25,34.49,22855
20100405,AEP,34.64,34.65,34.27,34.31,37791
20100406,AEP,34.25,34.35,34.18,34.3,56801
20100407,AEP,34.26,34.29,33.97,34.08,29244
20100408,AEP,33.99,34.03,33.75,33.96,23127
20100409,AEP,34.2,34.28,33.75,34.27,23038
20100412,AEP,34.44,34.44,34.05,34.08,33690
20100413,AEP,34.12,34.2,33.78,34.07,33686
20100414,AEP,34.04,34.06,33.605,33.9,35631
20100415,AEP,33.8,33.85,33.49,33.77,42160
20100416,AEP,33.75,33.97,33.58,33.73,45166
20100419,AEP,33.65,33.81,33.5,33.8,37684
20100420,AEP,33.85,33.985,33.68,33.95,23282
20100421,AEP,33.9,34,33.77,33.95,18451
20100422,AEP,33.75,34.04,33.6,33.98,23777
20100423,AEP,34.02,34.02,33.67,34.02,26739
20100426,AEP,34.05,34.05,33.65,33.76,49680
20100427,AEP,33.69,34.05,33.3,33.34,57245
20100428,AEP,33.56,33.61,33.225,33.52,44276
20100429,AEP,33.76,34.1999,33.63,33.84,36896
20100430,AEP,34.47,35,34.3,34.3,58481
20100503,AEP,34.4,34.73,34.18,34.56,47330
20100504,AEP,34.24,34.53,33.41,33.61,80114
20100505,AEP,33.4,33.68,33.08,33.37,66481
20100506,AEP,32.84,32.93,28.17,32.18,83220
20100507,AEP,32.18,32.56,31.52,31.92,76937
20100510,AEP,32.79,33.22,32.68,33.14,55314
20100511,AEP,32.86,33.44,32.86,33.15,49514
20100512,AEP,33.27,33.74,32.9,33.58,44787
20100513,AEP,33.46,33.87,33.2,33.3,30393
20100514,AEP,32.66,33.3,32.66,33,47792
20100517,AEP,33.08,33.14,32.55,32.99,33008
20100518,AEP,32.8,33.1499,32.51,32.6,38068
20100519,AEP,32.45,32.53,32.02,32.31,37446
20100520,AEP,31.76,31.95,31.3,31.34,44751
20100521,AEP,31.08,31.49,30.78,31.46,44995
20100524,AEP,31.24,31.66,31.08,31.19,20144
20100525,AEP,30.58,30.97,30.07,30.97,57018
20100526,AEP,31.21,31.37,30.85,31.02,40373
20100527,AEP,31.48,32,31.32,31.99,41051
20100528,AEP,32.06,32.28,31.78,31.96,39726
20100601,AEP,31.66,31.77,31.16,31.2,34363
20100602,AEP,31.41,31.88,31.15,31.85,29785
20100603,AEP,32.07,32.35,31.87,32.16,26372
20100604,AEP,31.84,31.84,31,31.12,34794
20100607,AEP,31.2,31.83,31.12,31.43,39405
20100608,AEP,31.46,31.81,31.21,31.72,56718
20100609,AEP,31.92,31.92,31.58,31.74,54808
20100610,AEP,32.26,32.73,32.11,32.68,54584
20100611,AEP,32.4,32.59,32.01,32.45,53139
20100614,AEP,32.71,32.76,32.37,32.41,29085
20100615,AEP,32.67,33.41,32.64,33.41,49218
20100616,AEP,33.18,33.82,33.18,33.68,32130
20100617,AEP,33.69,34.02,33.55,34,31374
20100618,AEP,34.01,34.17,33.84,34.06,36641
20100621,AEP,34.31,34.39,33.75,33.87,24551
20100622,AEP,33.83,33.98,33.22,33.3,33648
20100623,AEP,33.35,33.38,32.62,32.72,41664
20100624,AEP,32.68,33.06,32.525,32.72,44123
20100625,AEP,32.88,33.11,32.5,32.99,35370
20100628,AEP,33.19,33.5,32.76,33.31,32142
20100629,AEP,33.01,33.06,32.6,32.69,54275
20100630,AEP,32.71,32.98,32.21,32.3,56647
20100701,AEP,32.42,32.48,31.87,32.22,39400
20100702,AEP,32.35,32.6,32.2,32.39,32925
20100706,AEP,32.62,33.3,32.56,33.26,56488
20100707,AEP,33.47,34.42,33.27,34.37,70501
20100708,AEP,34.56,34.83,34.35,34.77,42629
20100709,AEP,34.79,34.87,34.26,34.84,32401
20100712,AEP,34.79,34.89,34.47,34.87,28221
20100713,AEP,34.95,34.95,34.45,34.77,43008
20100714,AEP,34.7,34.94,34.43,34.86,29266
20100715,AEP,34.77,35.33,34.595,35.28,36243
20100716,AEP,35.14,35.31,34.69,34.76,43969
20100719,AEP,34.97,35.49,34.86,35.38,31156
20100720,AEP,35.15,35.94,35.06,35.92,39500
20100721,AEP,35.97,35.97,34.97,35.26,44723
20100722,AEP,35.61,36.16,35.61,35.79,40190
20100723,AEP,35.75,36,35.52,35.8,40211
20100726,AEP,35.71,36.18,35.71,36.17,31395
20100727,AEP,36.27,36.8,36.145,36.63,40185
20100728,AEP,36.46,36.7,36.24,36.61,26908
20100729,AEP,36.75,36.82,35.91,36.1,51992
20100730,AEP,35.37,36.24,35.26,35.98,61378
20100802,AEP,36.2,36.32,35.73,36.27,40844
20100803,AEP,36.24,36.47,36.06,36.25,45004
20100804,AEP,35.9,36.03,35.67,35.99,47474
20100805,AEP,35.85,36.45,35.82,36.41,38657
20100806,AEP,35.78,36.04,35.57,35.98,44931
20100809,AEP,36.01,36.08,35.7105,35.85,39558
20100810,AEP,35.6,36.45,35.4854,36.27,37345
20100811,AEP,35.77,35.9,35.47,35.5,30698
20100812,AEP,35.18,35.48,35.06,35.35,29766
20100813,AEP,35.17,35.78,35.17,35.52,31585
20100816,AEP,35.37,35.778,35.06,35.73,24240
20100817,AEP,35.55,36.09,35.55,35.76,32501
20100819,AEP,35.19,35.19,34.55,34.84,34823
20100820,AEP,34.61,34.95,34.5,34.82,29466
20090821,AES,14.04,14.32,13.91,14.26,55350
20090824,AES,14.35,14.55,14.27,14.42,79512
20090825,AES,14.46,14.63,13.99,14.01,69468
20090826,AES,14,14.27,13.77,14.23,70748
20090827,AES,14.22,14.2999,13.779,13.91,52937
20090828,AES,14.02,14.06,13.7,13.92,55375
20090831,AES,13.82,13.86,13.57,13.67,44668
20090901,AES,13.64,13.95,13.24,13.25,62573
20090902,AES,13.13,13.3,12.79,13.19,77771
20090903,AES,13.3,13.3447,13.06,13.28,39899
20090904,AES,13.31,13.5,13.23,13.5,38019
20090909,AES,13.84,14.1,13.66,14.1,49363
20090910,AES,14.05,14.17,13.81,14.14,41359
20090911,AES,14.12,14.24,13.95,14.15,41917
20090914,AES,14.3,14.88,14.19,14.79,114000
20090915,AES,14.88,14.9,14.49,14.72,70694
20090916,AES,14.76,15.11,14.55,14.99,81148
20090917,AES,15.01,15.09,14.32,14.35,58953
20090918,AES,14.49,14.67,14.16,14.39,68446
20090921,AES,14.38,14.66,13.95,14.63,82437
20090922,AES,14.73,15.19,14.58,15.18,94899
20090923,AES,15.07,15.34,14.9,14.92,75805
20090924,AES,14.95,15.11,14.43,14.6,69302
20090925,AES,14.51,14.59,14.25,14.32,45740
20090928,AES,14.34,15,14.34,14.9,37343
20090929,AES,14.97,15.32,14.86,15.24,66118
20090930,AES,15.37,15.37,14.66,14.82,83547
20091001,AES,14.77,14.83,13.83,13.83,87852
20091002,AES,13.69,13.94,13.41,13.78,63962
20091005,AES,13.87,14.71,13.8,14.7,71689
20091006,AES,14.87,14.94,14.5,14.78,73835
20091007,AES,14.76,14.89,14.6,14.83,56406
20091008,AES,14.89,15,14.73,14.83,67995
20091009,AES,14.83,14.97,14.78,14.81,41185
20091012,AES,14.86,14.97,14.76,14.85,32921
20091013,AES,14.87,14.89,14.59,14.78,39634
20091014,AES,14.9,15.03,14.7,15,56829
20091015,AES,15.02,15.05,14.72,14.97,44036
20091016,AES,14.8,14.95,14.525,14.78,60214
20091019,AES,14.85,15.19,14.65,15.16,41935
20091020,AES,15.14,15.2,14.83,14.83,63751
20091021,AES,14.9,15.44,14.79,15.11,54709
20091022,AES,15.13,15.17,14.75,14.96,59058
20091023,AES,15,15.02,14.13,14.22,67480
20091026,AES,14.36,14.64,13.76,13.83,65552
20091027,AES,13.81,13.98,13.38,13.74,93101
20091028,AES,13.7,13.72,12.78,12.81,114834
20091105,AES,13.43,13.87,13.43,13.86,42798
20091106,AES,13.74,14.46,13.63,14.03,126622
20091109,AES,13.98,14.12,13.62,13.92,189732
20091110,AES,13.79,13.96,13.7,13.81,130625
20091111,AES,13.97,13.98,13.5,13.59,141725
20091112,AES,13.5,13.66,13.03,13.06,91271
20091113,AES,13.07,13.49,13.07,13.39,64129
20091116,AES,13.56,13.76,13.38,13.66,61247
20091117,AES,13.63,13.65,13.21,13.3,59204
20091118,AES,13.25,13.47,13.23,13.29,47137
20091119,AES,13.23,13.24,12.78,12.85,86828
20091120,AES,12.79,12.85,12.56,12.65,105992
20091123,AES,12.84,12.92,12.73,12.84,86733
20091124,AES,12.81,12.9,12.59,12.65,61188
20091125,AES,12.69,13.23,12.61,13.2,61081
20091127,AES,12.67,12.99,12.56,12.78,38222
20091130,AES,12.82,12.91,12.62,12.74,66111
20091201,AES,12.83,13.18,12.83,13.14,67081
20091202,AES,13.16,13.35,12.995,13.06,60820
20091203,AES,13.07,13.2,12.915,13,46739
20091204,AES,13.21,13.38,12.96,13.36,127263
20091207,AES,13.38,13.49,13.25,13.29,48517
20091208,AES,13.16,13.19,12.81,12.87,52982
20091209,AES,12.9,12.94,12.56,12.73,57995
20091210,AES,12.58,12.84,12.5,12.74,74699
20091211,AES,12.71,13.08,12.59,13.08,51129
20091214,AES,13.22,13.49,13.06,13.46,56352
20091215,AES,13.32,13.82,13.23,13.67,106251
20091216,AES,13.79,14.04,13.61,14,72680
20091217,AES,13.82,14,13.59,13.77,54123
20091218,AES,13.9,14.125,13.73,13.76,63304
20091221,AES,13.82,14,13.76,13.84,34964
20091222,AES,13.86,13.92,13.54,13.66,44737
20091223,AES,13.7,13.93,13.62,13.9,39088
20091224,AES,13.88,13.98,13.8,13.89,15239
20091228,AES,13.9,13.97,13.8,13.94,27622
20091229,AES,13.92,13.95,13.67,13.68,37445
20091230,AES,13.66,13.67,13.5,13.67,24999
20091231,AES,13.66,13.72,13.31,13.31,34797
20100104,AES,13.38,13.7,13.38,13.67,45975
20100105,AES,13.67,13.84,13.5,13.53,50931
20100106,AES,13.45,13.74,13.38,13.39,75075
20100107,AES,13.37,13.58,13.15,13.4,168438
20100108,AES,13.39,13.82,13.35,13.78,56474
20100111,AES,13.77,14.01,13.76,13.87,86165
20100112,AES,13.8,13.87,13.67,13.71,57031
20100113,AES,13.74,14.14,13.71,14.08,54884
20100114,AES,14.02,14.24,14,14.09,43208
20100115,AES,14.02,14.22,13.8,14.04,55883
20100119,AES,14.03,14.22,13.87,14.13,46992
20100120,AES,14,14,13.56,13.71,62206
20100121,AES,13.73,13.9,13.28,13.37,60679
20100122,AES,13.39,13.47,13,13.02,65312
20100125,AES,13.19,13.48,13.085,13.41,62020
20100126,AES,13.31,13.31,13.025,13.07,48293
20100127,AES,13.07,13.08,12.5,12.88,119721
20100128,AES,12.89,12.99,12.47,12.68,88029
20100129,AES,12.79,12.83,12.54,12.63,136987
20100201,AES,12.66,12.91,12.48,12.89,58004
20100202,AES,12.88,13.15,12.76,13.12,41752
20100203,AES,12.99,13.18,12.85,12.9,33666
20100204,AES,12.77,12.83,11.82,11.84,164865
20100205,AES,11.82,11.95,11.46,11.73,97497
20100208,AES,11.71,11.99,11.66,11.75,52483
20100209,AES,11.92,12.33,11.9,12.13,94196
20100210,AES,12.15,12.15,11.8,11.94,81516
20100211,AES,11.9,11.98,11.74,11.95,81284
20100212,AES,11.79,11.795,11.62,11.77,108286
20100216,AES,11.91,11.94,11.69,11.85,187119
20100217,AES,11.93,12.04,11.78,12.03,111363
20100218,AES,11.98,12.12,11.94,12.03,72807
20100219,AES,11.95,12.18,11.85,12.18,67054
20100222,AES,12.29,12.29,11.94,12,48715
20100223,AES,11.96,12.03,11.75,11.77,54411
20100224,AES,11.82,11.86,11.6,11.8,63542
20100225,AES,11.62,11.76,11.51,11.7,63647
20100226,AES,11.77,11.95,11.55,11.69,70000
20100301,AES,11.74,11.74,11.08,11.17,166746
20100302,AES,11.18,11.64,11.18,11.24,136847
20100303,AES,11.41,11.63,11.28,11.52,85996
20100304,AES,11.46,11.55,11.25,11.32,65090
20100305,AES,11.4,11.65,11.36,11.58,67799
20100308,AES,11.59,11.7,11.46,11.49,83394
20100309,AES,11.41,11.48,11.33,11.4,71636
20100310,AES,11.44,11.44,11.16,11.26,126583
20100311,AES,11.24,11.64,11.239,11.6,91702
20100312,AES,11.69,11.71,11.54,11.66,58140
20100315,AES,11.66,11.66,11.43,11.57,86024
20100316,AES,11.8,11.88,11.61,11.88,53061
20100317,AES,11.94,12,11.71,11.76,89939
20100318,AES,11.75,11.83,11.51,11.56,59403
20100319,AES,11.65,11.81,11.4,11.46,97088
20100322,AES,11.41,11.42,11.18,11.27,130879
20100323,AES,11.25,11.36,11.11,11.23,88791
20100324,AES,11.17,11.21,11.01,11.02,110990
20100325,AES,11.04,11.15,10.73,10.76,150584
20100326,AES,10.87,10.97,10.77,10.86,86824
20100329,AES,10.91,11.26,10.91,11.24,80273
20100330,AES,11.22,11.23,11,11.07,69923
20100331,AES,10.96,11.12,10.83,11,90393
20100401,AES,11.07,11.36,11.06,11.3,79273
20100405,AES,11.37,11.63,11.27,11.6,113659
20100406,AES,11.53,11.86,11.48,11.81,86713
20100407,AES,11.78,11.82,11.36,11.4,78356
20100408,AES,11.33,11.38,11.23,11.28,77677
20100409,AES,11.31,11.39,11.2,11.28,79103
20100412,AES,11.36,11.46,11.25,11.28,54883
20100413,AES,11.28,11.3,11.09,11.26,68836
20100414,AES,11.3,11.68,11.25,11.63,91202
20100415,AES,11.63,11.92,11.56,11.77,77878
20100416,AES,11.75,11.82,11.465,11.56,196946
20100419,AES,11.48,11.64,11.48,11.56,87935
20100420,AES,11.61,11.96,11.6,11.94,84234
20100421,AES,11.89,12.275,11.89,12.27,95416
20100422,AES,12.17,12.39,11.94,12.34,104284
20100423,AES,12.36,12.46,12.19,12.37,86052
20100426,AES,12.38,12.38,12.12,12.15,110751
20100427,AES,12.12,12.12,11.64,11.65,146318
20100428,AES,11.76,11.92,11.55,11.68,75724
20100429,AES,11.74,11.91,11.64,11.7,57055
20100430,AES,11.8,11.9,11.54,11.54,62313
20100503,AES,11.64,12.1,11.53,12.06,96688
20100504,AES,11.84,11.88,11.53,11.61,97959
20100505,AES,11.31,11.515,11.05,11.09,97166
20100506,AES,11.02,11.13,9.99,10.71,154791
20100507,AES,10.56,10.63,9.74,9.89,216149
20100510,AES,10.48,11.18,10.44,10.65,124752
20100511,AES,10.56,10.99,10.38,10.79,100134
20100512,AES,10.95,11.12,10.89,11.11,84174
20100513,AES,11.05,11.12,10.85,10.9,48742
20100514,AES,10.9,10.9,10.52,10.66,62017
20100517,AES,10.69,10.74,10.15,10.36,113050
20100518,AES,10.4,10.44,9.903,10,112153
20100519,AES,9.92,10.03,9.67,9.82,112389
20100520,AES,9.47,9.54,9.18,9.22,153252
20100521,AES,9.07,9.63,9.01,9.62,161788
20100524,AES,9.58,9.6205,9.32,9.35,76439
20100525,AES,9.06,9.64,8.94,9.63,127546
20100526,AES,9.8,10.08,9.72,9.92,143217
20100527,AES,10.08,10.26,9.57,10.23,75772
20100528,AES,10.25,10.48,10.17,10.27,62487
20100601,AES,10.08,10.125,9.46,9.47,131090
20100602,AES,9.57,9.85,9.51,9.85,108188
20100603,AES,9.82,10.04,9.68,9.99,84433
20100604,AES,9.69,9.995,9.55,9.6,95508
20100607,AES,9.61,9.92,9.59,9.61,81534
20100608,AES,9.64,9.78,9.46,9.7,74603
20100609,AES,9.78,10.14,9.76,9.8,92223
20100610,AES,10.05,10.44,10.04,10.36,108473
20100611,AES,10.21,10.405,10.2,10.38,63758
20100614,AES,10.49,10.64,10.36,10.38,69855
20100615,AES,10.5,10.78,10.43,10.75,60262
20100616,AES,10.54,10.75,10.49,10.65,59497
20100617,AES,10.76,10.76,10.38,10.6,65745
20100618,AES,10.57,10.61,10.455,10.51,95064
20100621,AES,10.67,10.82,10.42,10.54,60783
20100622,AES,10.55,10.59,10.14,10.17,71574
20100623,AES,10.17,10.2,9.91,10.02,54473
20100624,AES,9.98,10.06,9.66,9.68,90170
20100625,AES,9.75,9.97,9.65,9.86,161583
20100628,AES,9.97,9.97,9.72,9.77,44002
20100629,AES,9.63,9.66,9.22,9.25,84174
20100630,AES,9.24,9.485,9.15,9.24,97414
20100701,AES,9.2,9.225,8.99,9.09,81705
20100702,AES,9.17,9.35,9.04,9.12,48698
20100706,AES,9.26,9.39,8.82,8.9,86375
20100707,AES,9,9.92,8.95,9.86,176593
20100708,AES,10.06,10.06,9.65,9.79,81040
20100709,AES,9.67,10.265,9.67,10.23,129176
20100712,AES,10.17,10.28,10.07,10.25,64444
20100713,AES,10.41,10.46,10.16,10.23,48390
20100714,AES,10.16,10.39,10.1,10.21,58868
20100715,AES,10.17,10.23,10,10.2,51847
20100716,AES,10.11,10.14,9.91,9.98,75677
20100719,AES,10.03,10.14,9.97,10.07,31610
20100720,AES,9.9,10.3,9.89,10.25,40504
20100721,AES,10.28,10.33,9.96,10.03,49902
20100722,AES,10.16,10.43,10.11,10.39,54880
20100723,AES,10.39,10.49,10.26,10.46,59343
20100726,AES,10.46,10.5,10.36,10.47,41650
20100727,AES,10.54,10.71,10.43,10.71,69218
20100728,AES,10.63,10.69,10.49,10.55,32705
20100729,AES,10.66,10.68,10.27,10.34,42914
20100730,AES,10.22,10.37,10.12,10.31,41333
20100802,AES,10.46,10.79,10.46,10.76,54633
20100803,AES,10.71,10.75,10.4175,10.45,50123
20100804,AES,10.44,10.6,10.33,10.54,33179
20100805,AES,10.45,10.74,10.42,10.67,40521
20100806,AES,10.56,10.71,10.03,10.65,79381
20100809,AES,10.7,11.14,10.66,11.07,90455
20100810,AES,10.93,11.4,10.91,11.16,93614
20100811,AES,10.96,11.01,10.5975,10.61,56797
20100812,AES,10.48,10.75,10.3,10.59,45067
20100813,AES,10.52,10.95,10.51,10.62,43780
20100816,AES,10.54,10.7699,10.33,10.66,45058
20100817,AES,10.77,11.04,10.63,10.93,47434
20100819,AES,10.85,10.85,10.56,10.58,45238
20100820,AES,10.5,10.54,10.37,10.4,50736
20090821,AET,29.89,30.34,29.38,29.62,60724
20090824,AET,29.56,30.21,29.56,29.91,59234
20090825,AET,30.05,30.42,29.62,29.77,83075
20090826,AET,29.83,30.03,29.08,29.36,65465
20090827,AET,29.56,29.75,29.19,29.45,52539
20090828,AET,29.71,29.76,28.75,29.1,49368
20090831,AET,28.99,29.81,28.37,28.5,55884
20090901,AET,27.91,28.65,27.53,27.86,67212
20090902,AET,27.96,29.25,27.92,28.68,67255
20090903,AET,28.88,29.25,28.33,29.13,60416
20090904,AET,29.05,29.53,29.05,29.38,34731
20090909,AET,28.88,29.43,28.61,29.25,63146
20090910,AET,29.3,29.99,29.0668,29.85,71969
20090911,AET,29.96,30.48,29.87,30.37,60638
20090914,AET,30.07,30.61,30.06,30.54,51995
20090915,AET,31.2,31.2,29.92,29.97,71577
20090916,AET,30.81,31.21,29.94,31.16,72302
20090917,AET,31.07,31.4,30.75,31.03,57577
20090918,AET,31.01,31.44,30.67,30.8,60888
20090921,AET,30.49,31.09,30.41,31,39608
20090922,AET,31.1,31.2,30.41,30.86,53364
20090923,AET,30.93,31.03,29.9,29.9,119483
20090924,AET,30.05,30.1,28.68,29.14,122135
20090925,AET,29.02,29.51,28.77,28.94,75453
20090928,AET,29.11,29.5,28.88,29.18,65979
20090929,AET,29.31,29.39,27.87,28.25,173538
20090930,AET,28.14,28.49,27.34,27.83,102525
20091001,AET,27.77,28.38,27.54,27.58,63622
20091002,AET,27.33,27.5,26.5,26.73,62374
20091005,AET,27.04,27.06,26.47,26.62,59569
20091006,AET,26.84,26.84,26.22,26.26,120039
20091007,AET,26.52,27.28,26.4,27.06,79911
20091008,AET,26.1,26.38,25.53,25.86,124727
20091009,AET,25.91,26.48,25.86,25.96,96907
20091012,AET,26.22,26.64,26.13,26.42,60241
20091013,AET,26.38,26.48,25.35,25.54,93251
20091014,AET,25.92,26.24,25.65,26.03,68248
20091015,AET,26.08,26.08,25.41,25.72,73966
20091016,AET,25.7,25.86,25.19,25.22,58039
20091019,AET,25.23,25.57,24.94,25.25,67996
20091020,AET,25.31,25.95,25.28,25.6,75503
20091021,AET,26.15,26.65,25.28,25.32,66565
20091022,AET,25.44,25.85,25.31,25.62,51312
20091023,AET,25.9,26.18,25.9,26.07,71399
20091026,AET,26.13,26.29,25.07,25.27,77172
20091027,AET,25.26,26.58,25.15,26.18,83004
20091028,AET,26.06,26.06,25.23,25.32,69177
20091105,AET,28.05,28.75,28.04,28.6,70321
20091106,AET,28.48,29.22,28.36,29.16,63680
20091109,AET,28.75,29.98,28.21,29.82,93573
20091110,AET,29.69,29.96,29.42,29.8,53320
20091111,AET,30.09,30.09,29.28,29.87,61107
20091112,AET,29.95,29.98,29.18,29.31,47022
20091113,AET,29.39,29.82,29.31,29.43,40609
20091116,AET,29.59,29.98,29.39,29.65,50054
20091117,AET,29.46,29.73,29.15,29.27,44965
20091118,AET,29.06,29.48,29,29.21,42037
20091119,AET,28.99,29.08,28.07,28.69,52862
20091120,AET,28.55,28.82,28.25,28.4,53483
20091123,AET,28.85,29.66,28.81,29.48,45361
20091124,AET,29.5,29.86,28.99,29.76,40258
20091125,AET,29.5,29.88,29.41,29.76,25470
20091127,AET,28.76,29.62,28.62,29.44,19264
20091130,AET,29.67,29.67,28.61,29.11,47522
20091201,AET,29.24,29.96,29.11,29.82,37933
20091202,AET,29.89,29.91,29.44,29.76,36029
20091203,AET,29.8,29.98,28.59,28.65,44895
20091204,AET,29,29.82,28.76,28.98,62553
20091207,AET,29,30.42,28.85,29.89,62895
20091208,AET,29.63,30.77,29.51,30.47,69016
20091209,AET,30.92,31.26,30.2,30.47,75999
20091210,AET,30.59,32.19,30.59,32.04,99056
20091211,AET,31.65,32.55,31.65,31.76,59091
20091214,AET,32,33.19,32,32.4,68733
20091215,AET,32.13,33.39,32.13,33.25,68459
20091216,AET,33.53,34.19,33.17,33.5,69521
20091217,AET,33.56,33.56,32.17,32.77,78497
20091218,AET,32.95,33,32.36,32.51,68159
20091221,AET,32.64,34.91,32.64,34.04,111345
20091222,AET,34.08,34.44,33.89,33.93,46154
20091223,AET,34.11,34.34,33.69,33.76,38978
20091224,AET,34.11,34.2,33.36,33.78,21711
20091228,AET,33.88,34.02,33.21,33.44,24004
20091229,AET,33.36,33.68,32.68,32.86,37801
20091230,AET,32.58,32.75,31.94,32.15,62459
20091231,AET,32.12,32.4,31.61,31.7,25070
20100104,AET,32.06,33.08,31.87,33,56719
20100105,AET,32.94,33.1,32.26,32.53,45735
20100106,AET,32.5,32.75,32.25,32.4,43030
20100107,AET,31.91,33.55,31.75,33.43,61816
20100108,AET,33.34,33.37,32.54,32.7,52264
20100111,AET,32.77,33.2,32.6,32.74,36740
20100112,AET,32.63,32.76,30.31,30.61,195432
20100113,AET,30.5,31.09,29.62,30.75,104662
20100114,AET,30.43,31.44,30.41,31.41,66303
20100115,AET,31.25,32.01,30.95,31.36,97940
20100119,AET,32.3,33.25,32.2,32.66,130450
20100120,AET,33.1,33.65,32.05,32.48,110077
20100121,AET,32.58,32.77,31.55,31.88,78377
20100122,AET,31.68,32.31,31.17,31.3,70000
20100125,AET,31.73,31.79,30.85,30.97,54316
20100126,AET,30.84,30.84,30.17,30.5,75769
20100127,AET,30.28,31.08,30.06,30.43,62549
20100128,AET,30.56,31.05,30.1,30.36,66268
20100129,AET,30.54,30.54,29.79,29.97,58836
20100201,AET,30.09,30.4,29.25,29.77,71412
20100202,AET,29.71,30.38,29.5,30.28,52914
20100203,AET,30.12,30.48,29.54,30.33,55450
20100204,AET,30.11,30.23,29.17,29.23,61082
20100205,AET,28.78,30.38,28.75,29.61,127514
20100208,AET,30.09,30.33,29.17,29.2,53951
20100209,AET,29.57,29.7,28,28.97,99612
20100210,AET,28.83,29.07,27.94,28.65,87251
20100211,AET,28.65,28.9,28.3,28.85,39153
20100212,AET,28.55,28.7,28.12,28.63,55365
20100216,AET,28.89,29,28.14,28.75,51374
20100217,AET,28.88,30,28.83,29.61,75200
20100218,AET,29.16,29.9,29.15,29.74,47634
20100219,AET,29.3,29.64,28.86,28.93,53612
20100222,AET,28.68,29.91,28.6,29.35,87743
20100223,AET,29.14,29.25,28.59,28.98,49652
20100224,AET,29.05,29.5913,28.75,29.56,47410
20100225,AET,29.26,30.01,28.96,29.97,72526
20100226,AET,30.02,30.49,29.76,29.99,50060
20100301,AET,30.09,30.86,29.87,30.32,46394
20100302,AET,30.38,31.14,30.09,31.03,60335
20100303,AET,30.95,31.73,30.86,31.28,52014
20100304,AET,31.21,31.33,30.13,30.65,67938
20100305,AET,30.78,31.45,30.61,31.38,39298
20100308,AET,31.36,31.48,31.12,31.22,21454
20100309,AET,31.63,31.63,31.135,31.23,24069
20100310,AET,31.12,31.88,31.07,31.65,32712
20100311,AET,31.5,32.77,31.4,32.69,67973
20100312,AET,32.87,33.04,31.68,31.84,50034
20100315,AET,31.69,31.74,31.02,31.62,35129
20100316,AET,31.71,31.98,31.29,31.95,39661
20100317,AET,32.01,32.09,31.53,31.74,39232
20100318,AET,31.74,33.34,31.12,33.24,91475
20100319,AET,33.93,34.94,33.31,34.46,143340
20100322,AET,34.57,35.24,34.01,34.64,124345
20100323,AET,34.73,35.06,34.4,34.99,61139
20100324,AET,34.82,35.15,34.41,34.41,41921
20100325,AET,34.56,35.15,34.39,34.79,52671
20100326,AET,34.71,34.88,33.925,34.32,48960
20100329,AET,34.35,35.02,34.27,34.92,29275
20100330,AET,34.97,35.615,34.86,35.38,44949
20100331,AET,35.27,35.43,34.79,35.11,47971
20100401,AET,35.33,35.49,34.58,34.93,43145
20100405,AET,35.09,35.53,35,35.17,30831
20100406,AET,35.02,35.96,34.96,35.11,40857
20100407,AET,34.97,35.05,34.21,34.3,50342
20100408,AET,34.27,34.39,33.42,33.67,95201
20100409,AET,33.23,33.58,32.4,33.03,70970
20100412,AET,33.12,33.27,32.87,32.92,53301
20100413,AET,32.76,32.84,32.17,32.35,61781
20100414,AET,32.29,32.4298,31.635,31.89,67262
20100415,AET,31.88,32.17,31.26,31.42,72665
20100416,AET,31.32,31.77,30.7,31.4,88731
20100419,AET,31.41,32.38,31.34,31.94,52509
20100420,AET,32.13,32.34,31.34,31.97,65214
20100421,AET,31.99,32.26,30.94,31.08,80416
20100422,AET,30.99,31.0199,30.47,30.75,57261
20100423,AET,30.68,31.02,30.41,30.96,41407
20100426,AET,31.21,31.34,30,30.13,55439
20100427,AET,29.96,30.75,29.78,30.01,86205
20100428,AET,30.11,30.74,29.81,30.5,92552
20100429,AET,31.23,31.82,30.75,31.24,76066
20100430,AET,31.04,31.14,29.48,29.55,123404
20100503,AET,29.68,30.01,29.29,29.67,77543
20100504,AET,29.36,29.38,28.7,28.9,83928
20100505,AET,28.72,29.51,28.54,29.22,90607
20100506,AET,29.21,29.86,27.38,28.76,86665
20100507,AET,28.62,28.76,27.52,28.29,72117
20100510,AET,29,29.85,28.6,29.46,62135
20100511,AET,29.1,29.88,28.89,29.61,48229
20100512,AET,29.63,30.55,29.51,30.51,49325
20100513,AET,30.44,30.78,30.17,30.27,36966
20100514,AET,30.03,30.26,29.4,29.78,38080
20100517,AET,29.7641,29.975,29.2,29.89,43476
20100518,AET,29.89,30.41,29.71,29.84,44690
20100519,AET,29.68,30.16,29.42,29.98,37940
20100520,AET,29.33,29.68,29.04,29.05,48812
20100521,AET,28.46,29.28,28.35,28.74,62252
20100524,AET,28.56,29.12,28.19,28.59,51698
20100525,AET,28,28.315,27.628,28.29,46090
20100526,AET,28.46,29.26,28.46,28.57,50788
20100527,AET,29.15,29.22,28.67,29.21,28866
20100528,AET,29.17,29.54,28.9,29.16,41813
20100601,AET,28.91,29.48,28.73,28.79,35464
20100602,AET,28.9,29.63,28.75,29.61,64871
20100603,AET,29.67,30.43,29.63,30.42,63804
20100604,AET,29.99,31.2,29.91,30.21,86810
20100607,AET,30.37,30.72,29.31,29.47,86398
20100608,AET,29.51,30.01,29.13,29.42,55616
20100609,AET,29.5,29.81,28.75,28.81,60946
20100610,AET,29.11,29.2,28.67,28.85,66983
20100611,AET,28.61,29.06,28.09,28.62,72593
20100614,AET,28.79,29.67,28.79,29.28,79289
20100615,AET,29.45,29.69,29.26,29.59,39933
20100616,AET,29.36,29.75,29.26,29.32,56048
20100617,AET,29.77,30.68,29.65,30.63,85385
20100618,AET,30.51,30.63,30.24,30.43,55821
20100621,AET,30.78,30.97,29.78,29.91,42791
20100622,AET,29.88,30.19,29.16,29.2,51260
20100623,AET,29.21,29.3,28.8,28.93,56070
20100624,AET,28.79,29.05,28.52,28.66,38152
20100625,AET,27.99,28.87,27.99,28.47,70098
20100628,AET,28.66,28.7585,28,28.04,44916
20100629,AET,27.62,27.81,26.73,26.9,80561
20100630,AET,26.83,26.94,26.26,26.38,78237
20100701,AET,26.29,26.3,25,25.99,91161
20100702,AET,26.06,26.46,25.97,26.25,70359
20100706,AET,26.57,26.79,26.25,26.49,51313
20100707,AET,26.58,27.22,26.5,27.17,53091
20100708,AET,27.38,27.71,27.28,27.64,40907
20100709,AET,27.78,27.79,27.3,27.63,39879
20100712,AET,26.83,27.24,26.44,27.21,68686
20100713,AET,27.41,27.95,27.22,27.75,51754
20100714,AET,27.51,28.065,27.37,27.76,31219
20100715,AET,27.8,28.28,27.77,28.22,44275
20100716,AET,28,28.21,27.11,27.16,50916
20100719,AET,27.32,27.84,27.24,27.66,29522
20100720,AET,27.26,27.83,27.18,27.7,51857
20100721,AET,27.82,27.95,27.14,27.31,30529
20100722,AET,27.69,28.4,27.41,28.27,43829
20100723,AET,28.2,28.44,27.96,28.15,32052
20100726,AET,28.13,28.74,28.12,28.58,30511
20100727,AET,28.91,28.91,28.19,28.36,40929
20100728,AET,28.14,28.14,26.95,27.55,65250
20100729,AET,27.77,28,27.17,27.49,46732
20100730,AET,27.44,28.09,27.03,27.85,49159
20100802,AET,28.26,28.58,27.94,28.5,51074
20100803,AET,28.46,29.1,28.29,28.45,69184
20100804,AET,28.47,29.03,28.395,28.94,32230
20100805,AET,28.78,29.42,28.62,29.42,39121
20100806,AET,29.26,30.2,29.06,30.07,66333
20100809,AET,30.11,30.39,29.73,29.74,38129
20100810,AET,29.47,29.83,29.28,29.67,39961
20100811,AET,29.36,29.36,27.89,28.28,72708
20100812,AET,28.05,28.42,27.87,28.1,33865
20100813,AET,27.99,28.26,27.8,28.14,25036
20100816,AET,27.8,27.99,27.55,27.86,24192
20100817,AET,28.1,28.35,27.8,28.11,24203
20100819,AET,28.21,28.22,27.23,27.25,46816
20100820,AET,27.2,27.36,26.98,27.11,30149
20090821,AFL,40.56,42.2,40.3,41.87,58637
20090824,AFL,42.2,42.63,40.93,41.2,32212
20090825,AFL,41.41,42.06,41.23,41.75,39874
20090826,AFL,41.75,41.99,40.9,41.39,37318
20090827,AFL,41.02,41.32,40.18,41,36624
20090828,AFL,41.38,41.49,40.45,40.7,32167
20090831,AFL,40.01,40.71,39.97,40.62,35380
20090901,AFL,40.37,40.6937,38.05,38.15,66441
20090902,AFL,37.99,39.41,37.74,38.7,41430
20090903,AFL,39.09,39.3,37.9,38.86,37386
20090904,AFL,38.76,39.07,37.82,38.2,42611
20090909,AFL,38.91,40.25,38.83,39.91,41137
20090910,AFL,39.86,40.84,38.68,40.28,32188
20090911,AFL,40.46,41.05,39.76,40.86,37078
20090914,AFL,40.57,41.82,39.94,41.76,34262
20090915,AFL,41.76,41.93,41.04,41.61,36065
20090916,AFL,41.33,43.39,41.28,43.02,51892
20090917,AFL,42.9,44.07,42.37,42.7,44203
20090918,AFL,42.75,43.3092,42.5,42.75,41853
20090921,AFL,42.06,42.64,41.78,42.28,35189
20090922,AFL,42.59,43.04,42.55,42.79,28762
20090923,AFL,42.75,43.35,41.92,41.92,32844
20090924,AFL,42.09,42.62,41,41.2,37024
20090925,AFL,41,41.85,40.47,40.69,29691
20090928,AFL,40.78,42.56,40.67,42.46,32073
20090929,AFL,42.51,43.83,42.3,42.83,58585
20090930,AFL,42.88,43.4,42.02,42.74,45719
20091001,AFL,42.44,42.75,40.55,40.71,54481
20091002,AFL,40.08,41.52,39.82,41.1,40434
20091005,AFL,41.22,41.72,41.01,41.57,41062
20091006,AFL,42.38,43.72,42.21,43.02,39041
20091007,AFL,42.93,43.39,42.52,43.18,29537
20091008,AFL,43.48,44.49,43.45,43.7,37320
20091009,AFL,43.33,45.05,43.33,45.01,38861
20091012,AFL,45.31,45.92,45,45.71,37925
20091013,AFL,45.54,45.67,44.8,45.15,44373
20091014,AFL,45.69,46.18,45.39,45.91,39289
20091015,AFL,45.46,45.82,45.26,45.59,33139
20091016,AFL,44.8,45.59,44.4308,45.2,40081
20091019,AFL,45.44,46.62,45.38,46.2,34442
20091020,AFL,46.1,46.19,45.47,45.72,38334
20091021,AFL,45.7,46.41,44.75,44.82,32600
20091022,AFL,44.79,45.77,44.31,45.68,33840
20091023,AFL,45.67,45.81,44.22,44.41,31946
20091026,AFL,44.36,44.74,42.56,42.88,37803
20091027,AFL,43.02,43.6,42.16,42.31,44217
20091028,AFL,42.05,42.52,40.49,40.58,66718
20091105,AFL,41.95,42.7,41.34,42.57,44654
20091106,AFL,41.76,42.52,41.39,42.19,28324
20091109,AFL,42.87,43.98,42.66,43.93,37517
20091110,AFL,43.49,44.23,43.29,44,31947
20091111,AFL,44.38,45.03,44.23,44.94,37332
20091112,AFL,44.84,44.87,43.98,44.09,37658
20091113,AFL,44.15,45.14,44.15,44.64,28117
20091116,AFL,44.93,45.72,44.88,45.37,28963
20091117,AFL,45.28,45.37,44.64,45.24,24954
20091118,AFL,45.1,45.37,44.49,44.94,25660
20091119,AFL,44.63,44.7,43.23,43.84,42702
20091120,AFL,44.61,45.1,43.97,44.1,47537
20091123,AFL,44.9,45.23,44.64,44.88,35425
20091124,AFL,44.7,44.88,44.07,44.52,33850
20091125,AFL,44.83,45.55,44.62,45.43,24050
20091127,AFL,44.19,44.41,43.51,43.65,22165
20091130,AFL,44.87,46.19,44.7,46.03,60361
20091201,AFL,46.03,47.05,45.72,46.4,48426
20091202,AFL,46.52,47.07,45.88,46.73,31925
20091203,AFL,46.99,47.4,45.34,45.44,44404
20091204,AFL,46.22,46.68,45,45.83,44778
20091207,AFL,45.96,46.57,45.53,45.73,30595
20091208,AFL,45.93,46.43,45.59,45.82,34527
20091209,AFL,46.01,46.06,45.01,45.68,32634
20091210,AFL,46.09,46.8,45.86,46.43,40080
20091211,AFL,46.51,46.65,45.97,46.55,25655
20091214,AFL,46.83,47.18,46.6,47.14,30535
20091215,AFL,46.96,47.52,46.63,46.75,32273
20091216,AFL,47.15,47.75,47.01,47.06,35022
20091217,AFL,46.86,46.98,46.05,46.06,27634
20091218,AFL,46.37,46.42,45.54,46.16,37512
20091221,AFL,46.36,46.76,46.08,46.18,23103
20091222,AFL,46.45,46.71,45.97,46.33,24942
20091223,AFL,46.6,46.74,46.26,46.6,14290
20091224,AFL,46.77,47,46.38,46.79,6322
20091228,AFL,46.89,47.25,46.61,46.8,15166
20091229,AFL,47,47.28,46.86,46.95,12226
20091230,AFL,46.88,46.97,46.58,46.88,11626
20091231,AFL,47.01,47.15,46.24,46.25,14462
20100104,AFL,46.5,47.7,46.5,47.57,23619
20100105,AFL,47.49,49.08,47.06,48.95,39652
20100106,AFL,49.46,49.83,48.72,49.38,29257
20100107,AFL,49.41,50,49,49.91,27678
20100108,AFL,49.66,49.66,48.75,49.41,21966
20100111,AFL,49.87,50.78,49.71,50.71,28496
20100112,AFL,51.39,51.72,50.27,50.45,38487
20100113,AFL,50.62,51.12,50.4301,51,25521
20100114,AFL,51.16,51.79,50.68,51.67,22668
20100115,AFL,51.55,51.73,50.67,51.11,29748
20100119,AFL,51.3,52.16,50.94,52.1,32637
20100120,AFL,51.78,51.78,50.75,51.15,26527
20100121,AFL,51.49,51.54,50.1,50.47,40621
20100122,AFL,50.29,50.62,49,49.1,41879
20100125,AFL,50.01,50.74,50.01,50.18,49459
20100126,AFL,49.98,51,49.64,49.72,49172
20100127,AFL,49.74,50.16,49.07,49.81,41766
20100128,AFL,50.35,50.48,48.81,49.19,42095
20100129,AFL,49.56,49.85,48.2,48.43,42330
20100201,AFL,48.59,49.47,48.59,49.18,34436
20100202,AFL,49.35,49.83,48.71,49.7,50146
20100203,AFL,50.66,51.9,50.51,50.94,59591
20100204,AFL,50.45,50.7,48.23,48.3,54462
20100205,AFL,48.41,48.81,45.95,47.65,89922
20100208,AFL,47.71,47.78,45.87,45.95,65666
20100209,AFL,46.7,47.65,45.78,47.06,55774
20100210,AFL,47.14,47.73,46.31,47.11,33420
20100211,AFL,46.86,47.63,46.11,47.36,33160
20100212,AFL,47,47.21,45.87,47.14,51927
20100216,AFL,47.52,48.38,47.15,48.25,31407
20100217,AFL,48.84,49.13,48.33,48.74,29503
20100218,AFL,48.25,49.06,48.05,48.85,24167
20100219,AFL,48.68,49.3,48.11,49.04,36060
20100222,AFL,49.28,49.38,48.8,49.12,27709
20100223,AFL,49.19,49.364,47.79,48.13,28916
20100224,AFL,48.24,49.25,48.24,49.07,22926
20100225,AFL,48.39,49.26,47.95,49.19,27514
20100226,AFL,49.15,49.54,48.8301,49.45,23516
20100301,AFL,49.66,50.04,49.53,50.02,26710
20100302,AFL,50.18,50.35,49.73,49.94,23833
20100303,AFL,50.03,50.56,49.99,50.17,25623
20100304,AFL,50.32,50.72,50.25,50.57,25490
20100305,AFL,51,51.62,50.411,51.51,25886
20100308,AFL,51.6099,52,51.49,51.7,22041
20100309,AFL,51.53,51.68,50.9232,51.25,22227
20100310,AFL,51.46,52.5,51.085,52.47,35917
20100311,AFL,52.28,52.64,51.91,52.63,25402
20100312,AFL,52.89,53.01,52.25,52.69,18822
20100315,AFL,52.51,52.97,52.25,52.77,25015
20100316,AFL,52.98,53.75,52.75,53.7,23835
20100317,AFL,54.08,55,53.85,54.64,27067
20100318,AFL,54.73,54.83,54.4,54.82,24008
20100319,AFL,55.09,55.2,54.06,54.1,37236
20100322,AFL,53.5,53.86,53.06,53.86,21464
20100323,AFL,53.19,53.53,52.61,53.5,38022
20100324,AFL,53.41,53.88,53.19,53.65,23541
20100325,AFL,54.01,54.3,53.12,53.21,27155
20100326,AFL,53.34,54.06,53.21,53.47,24058
20100329,AFL,53.71,54.01,53.48,53.65,23535
20100330,AFL,53.72,53.95,53.374,53.79,27258
20100331,AFL,53.46,54.32,53.46,54.29,31534
20100401,AFL,54.73,55.17,54.43,54.74,22660
20100405,AFL,55.08,55.52,54.9,55.52,20807
20100406,AFL,55.22,56.12,55.12,55.96,24515
20100407,AFL,55.8,55.8,54.85,55.28,27284
20100408,AFL,55.01,55.655,54.86,55.4,27872
20100409,AFL,55.54,55.76,55.05,55.76,18634
20100412,AFL,55.92,55.95,55.43,55.56,22630
20100413,AFL,55.46,55.63,54.838,55.47,24292
20100414,AFL,55.9,56.56,55.59,56.56,23072
20100415,AFL,56.03,56.28,55.2297,55.47,32373
20100416,AFL,55.19,55.41,53.74,54.42,48631
20100419,AFL,53.87,54.66,53.66,54.59,26413
20100420,AFL,54.88,55.4,54.73,55.32,21796
20100421,AFL,55.49,55.75,54.14,54.75,23928
20100422,AFL,54.36,54.65,53.5,54.6,24490
20100423,AFL,54.64,55.6,54.32,55.47,25701
20100426,AFL,55.39,55.62,54.67,54.73,24626
20100427,AFL,54.37,54.38,52.21,52.41,42352
20100428,AFL,54.13,54.24,48.73,49.63,149767
20100429,AFL,50.82,52.57,50.5,52.33,96483
20100430,AFL,52.05,52.36,50.93,50.96,44787
20100503,AFL,51.4,51.74,50.84,51.43,32042
20100504,AFL,50.5,50.5,48.06,48.82,96958
20100505,AFL,48.06,49.35,47.25,48.14,65084
20100506,AFL,47.86,49.02,42.49,46.28,101654
20100507,AFL,46.26,46.5,43.4,44.27,113364
20100510,AFL,47.52,50.4,44.51,49.75,138081
20100511,AFL,48.8,50.25,48.36,48.94,52757
20100512,AFL,49.06,50.1899,48.75,50.04,44104
20100513,AFL,50.1,50.1,48.41,48.42,27909
20100514,AFL,47.86,47.91,45,45.9,86953
20100517,AFL,45.41,46.26,44.63,45.97,53197
20100518,AFL,47.68,47.68,44.51,45.01,66531
20100519,AFL,44.7,45.19,43.125,44.34,77234
20100520,AFL,43.08,43.27,41.23,41.62,74034
20100521,AFL,40.73,43.86,40.51,43.39,100220
20100524,AFL,43.48,43.48,42.16,42.22,55365
20100525,AFL,40.98,42.57,40.32,42.49,64550
20100526,AFL,43.48,44.04,42.55,42.76,63085
20100527,AFL,44,45.92,43.67,45.83,72278
20100528,AFL,45.85,45.86,44.1,44.3,50509
20100601,AFL,43.63,44.63,43,43.13,46002
20100602,AFL,43.51,44.68,42.84,44.64,50211
20100603,AFL,44.77,45.07,43.66,44.46,31536
20100604,AFL,42.74,43.45,41.04,41.33,67267
20100607,AFL,41.82,42.07,40.38,40.48,61608
20100608,AFL,40.73,41.8,39.91,41.76,67226
20100609,AFL,42.17,42.69,41.04,41.22,55301
20100610,AFL,41.91,42.86,41.73,42.78,40997
20100611,AFL,41.66,42.85,41.66,42.79,30571
20100614,AFL,42.83,43.57,42.29,42.49,37754
20100615,AFL,42.51,44.52,42.51,44.38,54244
20100616,AFL,44.09,44.38,43.71,44.02,37987
20100617,AFL,43.69,44.32,42.935,43.75,43756
20100618,AFL,43.94,44.53,43.9,44.4,42003
20100621,AFL,45.28,45.62,44.1318,44.45,37693
20100622,AFL,44.61,45.15,43.7,43.77,44189
20100623,AFL,43.94,43.94,42.67,43.41,40207
20100624,AFL,43.03,43.54,42.52,42.69,39362
20100625,AFL,43.21,43.72,42.34,43.59,45728
20100628,AFL,44.12,46.2,44.07,44.78,70852
20100629,AFL,43.78,44.27,42.03,42.36,86902
20100630,AFL,42.4,43.41,42.22,42.67,62202
20100701,AFL,43.16,43.69,41.55,43.31,62905
20100702,AFL,43.72,43.84,42.53,43.12,35565
20100706,AFL,43.73,44.55,43.12,43.56,51657
20100707,AFL,43.56,45.52,43.4157,45.47,59192
20100708,AFL,46,47.33,45.84,47.19,60490
20100709,AFL,47,48.13,47,48.08,38892
20100712,AFL,47.63,48.14,47.43,47.91,28808
20100713,AFL,48.6,49.39,48.34,48.88,58837
20100714,AFL,48.55,49.1,47.89,48.41,40370
20100715,AFL,48.46,48.55,47.129,48.38,39859
20100716,AFL,47.61,47.89,46.08,46.26,42452
20100719,AFL,46.59,46.91,45.71,46.51,32747
20100720,AFL,45.67,47.92,45.53,47.87,40023
20100721,AFL,48.63,48.63,46.49,46.88,51426
20100722,AFL,47.47,49.92,47.1,49.85,74568
20100723,AFL,49.58,50.61,48.58,50.51,74922
20100726,AFL,50.62,51.26,50.4,51.04,56548
20100727,AFL,51.6,51.84,50.03,50.71,56929
20100728,AFL,49.76,50.17,48.87,49.52,66365
20100729,AFL,50,50.72,49.09,49.8,47680
20100730,AFL,49.2,49.89,48.54,49.19,46429
20100802,AFL,50.18,51.37,50.06,50.99,45039
20100803,AFL,50.79,50.86,49.64,49.81,41229
20100804,AFL,49.94,51.28,49.83,51.05,40311
20100805,AFL,50.92,51.56,50.5,51.28,28687
20100806,AFL,50.53,51.16,49.72,50.75,29399
20100809,AFL,51.14,51.6,50.75,51.48,27962
20100810,AFL,50.78,51.38,50.37,50.89,27814
20100811,AFL,49.83,50.65,49.39,49.45,42516
20100812,AFL,48.58,49.18,48.36,48.67,45489
20100813,AFL,48.59,48.72,47.72,47.76,36596
20100816,AFL,47.13,47.75,46.85,47.56,24152
20100817,AFL,48.07,48.72,47.76,48.27,30795
20100819,AFL,47.73,47.73,46.35,46.56,43812
20100820,AFL,46.27,46.82,45.69,46.63,39956
20090821,AGN,55.71,56.24,55,55.43,19968
20090824,AGN,55.82,56.47,55.59,55.94,13688
20090825,AGN,55.88,56.47,55.74,55.85,14321
20090826,AGN,55.86,56.16,55.54,55.91,9593
20090827,AGN,55.88,56,55.33,55.82,9535
20090828,AGN,55.92,55.93,54.51,55.1,15611
20090831,AGN,54.71,55.93,54.46,55.92,17695
20090901,AGN,55.36,56,54.76,55.08,18776
20090902,AGN,54.99,55.03,54.15,54.49,27813
20090903,AGN,54.355,54.68,53.42,53.95,23466
20090904,AGN,53.88,55.08,53.76,54.92,14102
20090909,AGN,55.42,56.64,55.42,56.18,21028
20090910,AGN,56.48,57.4,56,56.66,21954
20090911,AGN,56.66,56.66,55.78,56.39,16066
20090914,AGN,56.39,57.0525,56.02,56.92,13939
20090915,AGN,56.87,57.37,56.65,57.08,17804
20090916,AGN,57.17,58.84,57,58.55,27389
20090917,AGN,58.5,58.5,57.5,58.18,31548
20090918,AGN,58.11,58.17,57.15,57.43,20729
20090921,AGN,57.22,57.81,56.93,57.34,11966
20090922,AGN,57.19,57.958,57.19,57.75,12014
20090923,AGN,57.74,58.04,57.07,57.1,9781
20090924,AGN,57.34,57.6,56.53,56.75,10251
20090925,AGN,54.52,56.79,54.19,56.42,13259
20090928,AGN,56.67,58.25,56.42,57.9,9675
20090929,AGN,57.89,58.16,56.94,57,17099
20090930,AGN,57.2,57.2,55.92,56.76,21277
20091001,AGN,56.8,56.89,55.91,55.95,13986
20091002,AGN,55.4,55.79,54.25,54.96,25495
20091005,AGN,55.23,56.28,54.59,55.87,13234
20091006,AGN,56.27,56.76,55.74,55.91,12995
20091007,AGN,55.87,56.24,55.285,56.21,12314
20091008,AGN,56.45,56.98,56.07,56.31,9999
20091009,AGN,56.36,56.86,56.285,56.75,6983
20091012,AGN,56.9,57.43,56.72,57.18,6344
20091013,AGN,57,57,56.4115,56.71,9943
20091014,AGN,57.15,57.73,56.74,57.63,12447
20091015,AGN,57.63,58.95,57.44,58.87,20333
20091016,AGN,58.54,58.85,57.8,57.92,16751
20091019,AGN,57.91,58.73,57.82,58.56,14289
20091020,AGN,58.31,58.95,56.95,57.12,23034
20091021,AGN,56.94,57.88,56.78,57.15,15271
20091022,AGN,57.15,57.68,56.1232,57.49,13188
20091023,AGN,57.64,57.64,56.21,56.73,17581
20091026,AGN,56.9,57.69,56.08,56.12,11615
20091027,AGN,56.15,56.9,55.71,56.29,13356
20091028,AGN,55.94,55.98,53.42,53.55,39009
20091105,AGN,57.59,59.37,57.59,59.16,24281
20091106,AGN,58.64,59.49,58.465,59.25,14601
20091109,AGN,59.43,59.9,57.55,59.87,13075
20091110,AGN,59.61,60.41,58.92,60.29,14569
20091111,AGN,60.56,60.85,59.44,60.06,16671
20091112,AGN,59.98,60.25,59.33,59.47,10776
20091113,AGN,59.24,59.92,59.1656,59.63,9288
20091116,AGN,59.68,60.1398,59.68,59.93,15459
20091117,AGN,59.54,60.06,59.34,60.06,8311
20091118,AGN,60.08,60.25,59.14,60.04,11790
20091119,AGN,58.3,59.03,58.04,58.65,21234
20091120,AGN,58.13,58.82,58.13,58.62,12395
20091123,AGN,58.61,59.14,57.02,58.6,13539
20091124,AGN,58.84,59.34,58.26,59.08,14599
20091125,AGN,59.29,59.4,58.67,59.33,9352
20091127,AGN,57.96,58.67,57.82,58.29,7053
20091130,AGN,58.51,58.51,57.42,58.13,19226
20091201,AGN,58.66,59.12,58.53,58.9,14432
20091202,AGN,58.6,59.19,58.2,58.62,17325
20091203,AGN,58.85,59.55,58.33,58.75,14624
20091204,AGN,59.34,59.37,58.66,59.16,15141
20091207,AGN,59.28,60,58.99,59.4,13958
20091208,AGN,59.05,59.19,58.4,58.69,12935
20091209,AGN,58.84,59.37,58.4,59.34,14289
20091210,AGN,59.49,60.94,59.3,60.59,18833
20091211,AGN,60.69,60.83,60.13,60.36,12153
20091214,AGN,60.82,61.95,60.66,61.71,18194
20091215,AGN,61.65,61.83,61.055,61.74,12228
20091216,AGN,61.76,61.89,60.85,60.92,17258
20091217,AGN,60.47,61.31,59.835,60.34,10971
20091218,AGN,60.41,60.835,59.7,60.64,20460
20091221,AGN,61.18,61.99,61.09,61.5,12170
20091222,AGN,61.79,62.5,60.78,62.26,12789
20091223,AGN,62.1,62.74,62.1,62.6,10671
20091224,AGN,62.83,62.97,62.42,62.64,6154
20091228,AGN,62.58,63.5,62.58,63.45,12143
20091229,AGN,63.43,64.08,63.28,63.61,13955
20091230,AGN,62.88,63.49,62.1,63.49,12923
20091231,AGN,63.5,63.68,63,63.01,9412
20100104,AGN,63.56,63.74,62.6,63.32,17448
20100105,AGN,63.12,63.67,62.62,62.85,12516
20100106,AGN,62.67,63.11,62.24,62.46,21291
20100107,AGN,62.23,62.4,61.02,61.12,25853
20100108,AGN,60.85,61.045,60.045,60.47,26506
20100111,AGN,60.56,60.67,60.05,60.64,18336
20100112,AGN,60.34,60.48,59.86,60.12,14962
20100113,AGN,60.34,60.49,58.92,59.87,25525
20100114,AGN,59.85,60.43,59.52,60.19,14575
20100115,AGN,60.37,60.85,59.95,60.04,24970
20100119,AGN,60.17,61.79,59.9,61.74,25642
20100120,AGN,61.46,61.98,60.51,61.2,20432
20100121,AGN,61.31,61.38,59.69,59.75,19502
20100122,AGN,59.49,60.06,58.68,58.71,20101
20100125,AGN,58.93,59.15,58.17,58.46,16751
20100126,AGN,58.27,58.5899,57.75,58.14,12029
20100127,AGN,57.97,59.0975,57.65,58.99,16308
20100128,AGN,59.17,59.2,57.66,57.66,18697
20100129,AGN,57.89,58.01,57.01,57.5,21060
20100201,AGN,57.69,58.07,57.38,58.02,18886
20100202,AGN,58.13,58.47,56.08,56.96,50877
20100203,AGN,56.64,57.2325,56.07,56.77,33547
20100204,AGN,55.35,59.36,55.25,57.39,71432
20100205,AGN,57.08,58.36,56.99,58.03,45467
20100208,AGN,57.91,58.66,57.43,58.17,25055
20100209,AGN,58.59,59.35,58.27,58.75,23361
20100210,AGN,58.8,58.89,57.78,58.48,17583
20100211,AGN,58.41,59.86,58.12,59.67,19067
20100212,AGN,59.23,59.47,58.46,59.45,19757
20100216,AGN,59.82,59.95,59.28,59.85,12863
20100217,AGN,60.1,60.1,59.6,59.74,11455
20100218,AGN,59.46,59.65,59.06,59.62,10862
20100219,AGN,59.46,59.74,58.98,59.53,11395
20100222,AGN,59.52,59.52,58.61,59.13,13294
20100223,AGN,58.96,59.2,58.09,58.23,13249
20100224,AGN,58.47,58.865,58.25,58.82,9480
20100225,AGN,58.6,58.73,57.75,58.72,12460
20100226,AGN,58.75,58.89,58.3,58.43,13373
20100301,AGN,58.59,60,58.4,59.61,17878
20100302,AGN,59.955,60.38,59.73,60.13,17132
20100303,AGN,60.37,60.6,59.58,59.67,8576
20100304,AGN,59.79,60.21,59.67,60.1,10418
20100305,AGN,61.04,62.15,60.94,62.1,20656
20100308,AGN,62.05,62.05,61.33,61.54,14248
20100309,AGN,61.28,61.61,60.99,61.35,9945
20100310,AGN,62.6,62.78,61.9,62.11,23722
20100311,AGN,61.88,62.11,61.15,62.11,15120
20100312,AGN,62.12,62.35,61.01,62.31,15655
20100315,AGN,62.15,62.85,61.94,62.84,19431
20100316,AGN,62.93,63.05,62.4,62.97,10455
20100317,AGN,62.91,63.82,62.87,63.81,15703
20100318,AGN,63.73,63.745,62.88,63.69,11696
20100319,AGN,63.84,64.86,63.57,64,24149
20100322,AGN,63.88,64.69,63.76,64.36,10681
20100323,AGN,64.42,64.51,64,64.39,11744
20100324,AGN,64.06,64.35,63.89,64.1,14427
20100325,AGN,64.51,65.05,64,64.06,23204
20100326,AGN,64.15,64.33,64,64.12,13570
20100329,AGN,64.24,64.79,64.14,64.42,15393
20100330,AGN,64.32,64.95,64.21,64.9,17351
20100331,AGN,64.62,65.79,64.335,65.32,25353
20100401,AGN,65.55,65.87,65.02,65.25,15062
20100405,AGN,65.34,65.53,65.08,65.17,14181
20100406,AGN,64.92,65.14,64.42,64.48,24444
20100407,AGN,64.08,64.11,62.82,63.15,31880
20100408,AGN,63.22,63.69,63,63.55,23085
20100409,AGN,63.61,63.74,63.11,63.33,16826
20100412,AGN,63.45,63.76,63.08,63.17,12142
20100413,AGN,63.19,63.22,62.58,62.73,19331
20100414,AGN,62.63,62.91,62.13,62.53,20126
20100415,AGN,62.34,62.68,62.05,62.36,19863
20100416,AGN,62.19,62.54,61.41,61.71,23861
20100419,AGN,62.61,63.58,62.43,63.2,23429
20100420,AGN,63.43,64.65,63.1,64.44,26019
20100421,AGN,64.51,64.51,62.28,62.55,24073
20100422,AGN,62.44,62.5,61.3675,62,22313
20100423,AGN,61.84,62.45,61.43,62.4,15348
20100426,AGN,62.44,62.85,61.79,61.8,14490
20100427,AGN,61.49,62.48,60.36,60.41,21184
20100428,AGN,60.71,61.42,60.71,60.95,15815
20100429,AGN,61.22,62.31,61.22,61.98,16128
20100430,AGN,62.13,64.51,61.92,63.69,47829
20100503,AGN,63.9,64.29,63.56,63.96,19090
20100504,AGN,63.41,63.66,62.53,62.71,14639
20100505,AGN,62.5,63.11,62.22,62.82,15263
20100506,AGN,62.8,63.02,58.45,60.88,26891
20100507,AGN,60.99,60.99,58.23,59.31,34423
20100510,AGN,61.16,62.99,61.15,62.95,30631
20100511,AGN,62.3,62.95,62.04,62.32,20233
20100512,AGN,62.4,63.37,62.14,63.31,14025
20100513,AGN,63.19,63.47,62.42,62.62,14762
20100514,AGN,62.28,62.35,60.66,61.06,20592
20100517,AGN,61.22,61.66,60.23,61.43,18122
20100518,AGN,61.87,62.8,61.31,61.4,18724
20100519,AGN,61.1,61.55,60.21,60.92,19807
20100520,AGN,59.7,60.4,58.31,58.4,28399
20100521,AGN,58,58.6,57.15,58.05,37660
20100524,AGN,57.72,58.24,57.58,57.66,34050
20100525,AGN,56.42,58.15,56.26,58.11,32281
20100526,AGN,58.24,59.69,57.94,58.28,27052
20100527,AGN,59.26,59.65,58.84,59.64,16485
20100528,AGN,59.49,61.166,59.22,60.19,29002
20100601,AGN,59.57,60.02,58.61,58.65,18415
20100602,AGN,58.795,59.88,58.3301,59.87,27062
20100603,AGN,60.25,61.34,60.06,61.24,21576
20100604,AGN,60.11,60.17,58.36,58.56,27110
20100607,AGN,58.73,58.91,58,58.04,17392
20100608,AGN,57.99,58.41,57.58,58.17,34800
20100609,AGN,58.67,58.86,57.5,57.67,20939
20100610,AGN,58.5,59.47,58.225,59.17,15885
20100611,AGN,58.87,59.91,58.87,59.85,16330
20100614,AGN,59.99,60.75,59.71,60.05,18955
20100615,AGN,60.4,61.75,60.34,61.73,24125
20100616,AGN,61.29,61.68,61.17,61.33,20021
20100617,AGN,61.75,61.77,60.65,61.45,19542
20100618,AGN,61.61,61.68,61.16,61.27,15799
20100621,AGN,61.79,62,61.16,61.49,14123
20100622,AGN,61.72,62.18,60.43,60.54,19906
20100623,AGN,60.43,60.43,59.36,59.81,17192
20100624,AGN,59.6,59.88,59.16,59.41,19729
20100625,AGN,59.36,59.95,58.96,59.81,17129
20100628,AGN,59.78,60.04,59.24,59.47,11186
20100629,AGN,58.67,59.12,57.62,57.9,27343
20100630,AGN,57.78,58.75,57.32,58.26,28778
20100701,AGN,58.32,58.32,57.45,58.1,28059
20100702,AGN,59.51,64.89,59.5,62.29,117678
20100706,AGN,62.29,63.92,60.87,61.82,54903
20100707,AGN,62.06,63.74,61.45,63.72,30711
20100708,AGN,64.21,65.3,63.28,64.58,33793
20100709,AGN,64.9,65.75,64.58,65.49,22355
20100712,AGN,65.21,65.79,64.95,65.63,15713
20100713,AGN,66.02,66.95,65.71,65.71,28003
20100714,AGN,65.19,65.63,64.72,65.12,25942
20100715,AGN,65.2,65.68,64.4,65.54,16899
20100716,AGN,65.41,65.69,63.73,64,20761
20100719,AGN,64,64.22,63.09,63.71,14236
20100720,AGN,62.97,63.83,62.6,63.77,16247
20100721,AGN,64.23,64.23,62.25,62.61,19705
20100722,AGN,63.24,63.64,62.31,62.56,23475
20100723,AGN,62.33,63.8,57.75,61.07,77277
20100726,AGN,60.96,62.39,60.76,61.52,18678
20100727,AGN,61.58,61.74,60.89,61.05,19911
20100728,AGN,60.9,61.29,60.85,60.96,19884
20100729,AGN,61.33,61.81,60.25,60.52,26104
20100730,AGN,60.27,61.41,59.52,61.06,21370
20100802,AGN,65.18,66.19,62.5,64.72,56564
20100803,AGN,64.62,64.62,63.31,63.48,27358
20100804,AGN,63.44,63.855,62.8,63.72,15132
20100805,AGN,63.93,64.2,63.26,64.02,9508
20100806,AGN,63.61,64.78,63,64.76,15038
20100809,AGN,64.85,65,64.31,64.56,14001
20100810,AGN,63.99,64.37,63.4,64.21,12314
20100811,AGN,63.1,63.61,62.75,63.02,15159
20100812,AGN,62.47,63.66,62.35,63.44,15420
20100813,AGN,63.01,63.93,63.01,63.66,11899
20100816,AGN,63.13,63.28,62.05,62.97,14986
20100817,AGN,63.3,64.13,63.06,63.93,10017
20100819,AGN,63.43,63.44,62.65,63.06,14894
20100820,AGN,62.8,63.28,62.65,62.96,18291
20090821,AIG,34.42,35,32.53,32.85,493973
20090824,AIG,35,35.45,33.64,33.85,310505
20090825,AIG,34.67,34.75,33.61,33.97,176934
20090826,AIG,34.13,38.05,33.28,37.69,274354
20090827,AIG,40.35,50.04,39.25,47.84,1490301
20090828,AIG,52.98,55.9,45.55,50.23,1307348
20090831,AIG,45.07,47.67,42.8,45.33,695993
20090901,AIG,41.04,43.15,35.65,36,872379
20090902,AIG,34.25,39.92,32.66,37.95,994155
20090903,AIG,41.59,42.01,39.5,41.75,568466
20090904,AIG,43.28,43.73,39.45,40.05,504582
20090909,AIG,36.09,39.86,35.55,38.89,552941
20090910,AIG,38.45,40.75,36.8,37.85,466686
20090911,AIG,37.27,38.68,36.63,37.55,382166
20090914,AIG,36.53,41.3,36.3,41.11,556658
20090915,AIG,42.22,43.05,38.08,38.8,525902
20090916,AIG,40.48,41.29,39.59,40.32,353441
20090917,AIG,40.22,40.95,39,39.43,242054
20090918,AIG,40.25,40.8,39.12,39.91,212114
20090921,AIG,39.33,49.94,39.23,48.4,1148925
20090922,AIG,52.47,54.4,45.55,45.8,1234558
20090923,AIG,47.17,49.56,46.03,46.71,676919
20090924,AIG,47.95,49.11,44.1,45,515709
20090925,AIG,44.91,45.93,42.91,44.6,330452
20090928,AIG,45.35,47.06,44.45,46.14,325726
20090929,AIG,46.7,47.49,45.02,45.22,298762
20090930,AIG,45.78,46.07,43.18,44.11,288311
20091001,AIG,43.57,43.68,40.15,40.9,268265
20091002,AIG,39.05,43.33,36.86,43.08,470580
20091005,AIG,43.97,44,41.56,42.75,302133
20091006,AIG,44.03,46.5,43.06,44.83,450337
20091007,AIG,44.45,46.83,43.8,45.9,290507
20091008,AIG,46.56,47.42,43.4,43.75,373933
20091009,AIG,43.87,44.75,43.37,44.22,181166
20091012,AIG,44.8,45.15,43.4,44.4,173152
20091013,AIG,44.58,45.67,43.8,44.53,217326
20091014,AIG,45.14,45.4,43.75,44.41,188074
20091015,AIG,44.67,46.55,44.09,44.61,325309
20091016,AIG,44.09,44.6,42.6,43.2,230694
20091019,AIG,43.58,43.69,40.63,41.17,263897
20091020,AIG,40.83,42.19,39.58,40.43,218125
20091021,AIG,39.8025,41.15,38.87,39.03,178898
20091022,AIG,39.16,41.95,37.76,41.49,292034
20091023,AIG,40.85,41.45,38.65,38.9,184318
20091026,AIG,39.29,39.58,35.52,36.25,248598
20091027,AIG,35.67,36.24,34,34.01,230402
20091028,AIG,33.37,36.68,33.13,35.33,342579
20091105,AIG,37.17,39.95,36.88,39.28,310200
20091106,AIG,35.44,37.1672,35.05,35.48,403373
20091109,AIG,36.22,36.62,35.88,36.18,161051
20091110,AIG,38.96,39.35,37.08,37.59,305099
20091111,AIG,36.68,37.99,36.02,36.75,288144
20091112,AIG,37.09,37.44,36.06,36.26,127367
20091113,AIG,36.26,36.95,36.2,36.39,104035
20091116,AIG,37.02,37.02,35.61,35.75,119142
20091117,AIG,35.84,36.43,35.48,36.1,92944
20091118,AIG,36.05,36.75,36,36.16,70872
20091119,AIG,36,36.69,35.5,35.66,75390
20091120,AIG,35.62,35.8,35,35.1,59468
20091123,AIG,35.63,35.72,35.06,35.28,58785
20091124,AIG,35.24,35.28,34.27,35,67339
20091125,AIG,35.24,35.24,34.42,34.68,42396
20091127,AIG,33.12,33.99,33,33.3,42093
20091130,AIG,32.48,33.4,28.04,28.4,407784
20091201,AIG,29.58,31.97,28.83,30.84,425397
20091202,AIG,31.24,31.68,30.27,31.19,144836
20091203,AIG,31.29,31.51,29.57,29.89,110913
20091204,AIG,30.79,31.2,29.6,30.12,86633
20091207,AIG,30.05,31.46,29.92,30.17,88464
20091208,AIG,29.7,30.14,29.32,29.99,61492
20091209,AIG,30.1,30.11,29.42,29.66,53710
20091210,AIG,29.79,30.29,28.745,28.93,69824
20091211,AIG,29.04,29.09,27.4,28.37,122638
20091214,AIG,28.38,29.98,27.51,29.08,133503
20091215,AIG,28.58,29.68,28.3,28.93,94329
20091216,AIG,29.27,29.45,28.56,28.95,55799
20091217,AIG,28.49,28.97,28,28.21,93813
20091218,AIG,28.39,28.48,27.85,28.19,71932
20091221,AIG,28.3,28.38,27.96,28.06,55370
20091222,AIG,28.07,31.91,28.01,31.05,291568
20091223,AIG,30.51,30.87,29.17,29.41,102462
20091224,AIG,29.69,30.73,29.01,30.12,53272
20091228,AIG,30.93,32.8,30.76,31.5,156122
20091229,AIG,32.2,32.25,31.13,31.66,64651
20091230,AIG,31.25,31.54,30.46,30.6,49730
20091231,AIG,30.65,31.09,29.97,29.98,52354
20100104,AIG,30.53,30.54,29.41,29.89,77547
20100105,AIG,29.98,30.36,29.15,29.33,89204
20100106,AIG,29.35,29.4,28.76,29.14,71689
20100107,AIG,29,29.1,28.27,28.58,92442
20100108,AIG,28.63,30.2,28.61,29.34,127073
20100111,AIG,29.83,30.27,29.04,29.63,107306
20100112,AIG,29.49,30.15,28.27,28.46,90455
20100113,AIG,28.99,29.25,28.3499,29.06,61442
20100114,AIG,28.72,28.89,28.3701,28.6,61457
20100115,AIG,28.56,28.65,28.04,28.06,55479
20100119,AIG,28.05,29.57,27.29,28.25,181878
20100120,AIG,28.06,29.1,27.78,27.96,69169
20100121,AIG,28.01,28.78,27.42,27.55,80236
20100122,AIG,27.69,27.75,26.35,26.5,59054
20100125,AIG,26.74,27,25.5,26.09,66763
20100126,AIG,25.7,25.94,24.08,24.4,85855
20100127,AIG,24.48,25.19,23.04,24.91,164355
20100128,AIG,25.85,26.02,24.05,24.16,71225
20100129,AIG,24.53,24.74,24.08,24.23,57119
20100201,AIG,24.38,24.5,23.44,23.96,46393
20100202,AIG,23.99,24.4,23.67,23.97,58783
20100203,AIG,23.89,24.45,23.71,23.79,48191
20100204,AIG,23.53,23.74,22.56,22.59,59560
20100205,AIG,22.5,22.62,21.54,22.41,74988
20100208,AIG,22.27,22.8,21.8,22.16,42942
20100209,AIG,22.38,23.8,22.15,23.14,97105
20100210,AIG,23.21,27.64,22.9534,26.92,316333
20100211,AIG,26.5,28.65,26.02,26.3,311526
20100212,AIG,25.82,27.12,25.38,26.82,133962
20100216,AIG,27.43,27.89,27.05,27.43,68954
20100217,AIG,27.53,27.84,26.66,26.9,53706
20100218,AIG,26.41,27.52,26.25,26.71,64879
20100219,AIG,26.54,26.83,26.34,26.53,46724
20100222,AIG,26.89,29.3,26.57,28.43,241546
20100223,AIG,28.22,28.77,26.58,26.76,136134
20100224,AIG,27.16,28.46,26.86,27.99,121280
20100225,AIG,27.44,28.55,27,27.51,123759
20100226,AIG,25.665,25.94,24.71,24.77,271264
20100301,AIG,27.96,27.98,25.78,25.78,296586
20100302,AIG,25.93,25.94,24.5,25.03,181921
20100303,AIG,25.18,25.45,24.54,24.88,104239
20100304,AIG,25.09,27.29,24.99,26.71,258020
20100305,AIG,26.94,28.62,26.74,28.08,195166
20100308,AIG,29.43,30.25,28.65,29.1,273124
20100309,AIG,28.39,34.8,28.08,32.77,579178
20100310,AIG,33.9,37.34,33.2,36.24,706508
20100311,AIG,37.61,38.45,35.02,35.11,465814
20100312,AIG,36.1,36.45,33.8301,34.23,210110
20100315,AIG,34.51,36.37,33.3,34.32,436721
20100316,AIG,34.79,35.98,33.34,33.61,353365
20100317,AIG,34.48,34.68,33.82,34.41,180176
20100318,AIG,34.84,35.38,34.1,34.64,143300
20100319,AIG,34.92,35.02,33.85,34.8,113267
20100322,AIG,33.82,34.18,33.1,33.39,147722
20100323,AIG,33.57,33.8,32.25,33.28,130927
20100324,AIG,33.01,34.33,32.94,33.17,137575
20100325,AIG,33.71,35.67,33.34,34.51,294546
20100326,AIG,34.83,35.6,33.86,34.21,130334
20100329,AIG,34.65,35,33.86,34.45,108406
20100330,AIG,34.86,35.15,34.08,34.19,86154
20100331,AIG,33.95,34.72,33.6,34.14,81214
20100401,AIG,34.29,34.49,33.81,34.11,62501
20100405,AIG,34.43,35.45,33.9,35.06,162812
20100406,AIG,35.49,36.38,35.2,35.91,199709
20100407,AIG,36.52,39.9,35.92,39.69,345287
20100408,AIG,39.92,40.8,37.52,37.59,338950
20100409,AIG,38.16,39.3,37.7475,38.14,222861
20100412,AIG,39.13,42,38.67,41.22,459058
20100413,AIG,41.31,41.74,39.9,40.15,221175
20100414,AIG,40.39,40.97,39.5,39.74,152299
20100415,AIG,39.98,41.19,39.5,39.98,169729
20100416,AIG,40.06,41.95,39.02,39.15,304082
20100419,AIG,38.74,39.87,38.33,39.09,148231
20100420,AIG,39.62,42.12,39.36,41.63,275698
20100421,AIG,41.77,42.9,40.5,40.9,241199
20100422,AIG,40.74,43.5,40.2,43.25,296747
20100423,AIG,43.73,45,43.35,44.38,197543
20100426,AIG,44.82,45.9,44.2,44.51,170424
20100427,AIG,42.18,42.7,37.03,37.37,335388
20100428,AIG,38.56,40.47,38.22,39.51,242883
20100429,AIG,40.5,40.88,39.9,40.23,106060
20100430,AIG,40.45,40.73,38.22,38.9,119059
20100503,AIG,39.53,40.16,39.09,39.54,77822
20100504,AIG,38.7,39.2,37.85,38.25,74193
20100505,AIG,37,38.2,36.09,37.7,94295
20100506,AIG,37.78,38.62,33.37,36.75,132645
20100507,AIG,38.07,40,35,38.7,263757
20100510,AIG,41.27,41.84,40.36,40.98,102039
20100511,AIG,40.61,43.99,40.03,42.89,184304
20100512,AIG,43.82,44.36,41.3,41.4,160404
20100513,AIG,41.55,42.64,40.51,40.65,94542
20100514,AIG,39.97,40.18,39.17,39.72,73116
20100517,AIG,39.62,39.96,37.39,39,76231
20100518,AIG,39.45,39.98,37.5,37.78,81456
20100519,AIG,37.23,38.94,36.4,37.33,93695
20100520,AIG,36.3,36.96,34.6,34.81,108501
20100521,AIG,34.25,36.58,33.63,35.96,101022
20100524,AIG,36.28,36.65,34.5,34.53,76546
20100525,AIG,33.03,34.57,32.11,34.49,92388
20100526,AIG,35.12,35.63,33.9,34.05,88359
20100527,AIG,35.01,36.46,34.59,36.46,80307
20100528,AIG,36.99,37,34.99,35.38,62796
20100601,AIG,34.94,35.9,34.18,34.25,65749
20100602,AIG,34.31,35.68,34.05,35.06,54404
20100603,AIG,35.19,35.66,34.55,35.2,43265
20100604,AIG,34.45,35.299,34.3,34.75,39138
20100607,AIG,34.98,35.45,33.8,34.08,37468
20100608,AIG,34.07,34.64,33.51,34.31,47072
20100609,AIG,34.5,35.74,34,34.22,57967
20100610,AIG,34.74,35.39,34.3,35.3,35649
20100611,AIG,34.76,35.17,34.41,35.08,25337
20100614,AIG,35.22,38.55,35.22,37.09,112745
20100615,AIG,37.27,38.23,37.01,37.88,58698
20100616,AIG,37.43,38.5,37.22,37.87,49264
20100617,AIG,38.04,38.48,37.32,37.77,33396
20100618,AIG,37.77,38.2,37.4,37.91,33757
20100621,AIG,38.4,39.71,38.3,38.76,73865
20100622,AIG,38.57,39.14,38.13,38.27,39192
20100623,AIG,38.02,38.71,37.35,37.81,32762
20100624,AIG,37.7,37.7,36.7,36.77,30694
20100625,AIG,36.92,37.3,35.5701,36.95,45533
20100628,AIG,37.23,37.33,36.31,36.38,23928
20100629,AIG,35.62,36.01,34.2,34.52,39186
20100630,AIG,34.53,36.01,34.4,34.44,43019
20100701,AIG,34.41,34.85,33,33.88,45945
20100702,AIG,34.09,34.325,32.5,33.1,40450
20100706,AIG,33.71,34.48,33.05,33.71,35048
20100707,AIG,33.84,35.42,33.37,35.34,40485
20100708,AIG,35.67,35.8,34.8,35.51,33272
20100709,AIG,35.48,36.14,35.19,35.9,39148
20100712,AIG,35.72,36.15,35.2,35.57,28552
20100713,AIG,36.56,38.37,36.03,37.99,76288
20100714,AIG,37.61,37.89,36.86,37.53,37787
20100715,AIG,37.51,37.65,36.5,37.38,35203
20100716,AIG,36.69,37,35.26,35.64,42296
20100719,AIG,35.72,35.97,34.67,35.39,30918
20100720,AIG,34.72,36.4,34.51,36.31,38123
20100721,AIG,36.67,36.77,35.07,35.31,34402
20100722,AIG,35.95,36.86,35.72,36.49,39887
20100723,AIG,36.46,37.25,35.9,36.77,31878
20100726,AIG,36.67,39.48,36.66,38.7,80274
20100727,AIG,38.84,40.11,37.94,39.15,64224
20100728,AIG,38.9,40,38.5,39.03,42174
20100729,AIG,39.39,40.08,38.08,38.97,43403
20100730,AIG,38.33,39.3,38.01,38.47,24051
20100802,AIG,39.13,40.68,39.1,40.04,78418
20100803,AIG,40.05,40.17,39.16,39.59,36260
20100804,AIG,39.87,40.43,39.41,40.02,45542
20100805,AIG,39.78,40.41,39.51,39.9,40861
20100806,AIG,40.52,42.19,39.9,40.93,133584
20100809,AIG,40.92,42.09,40.76,41.64,52998
20100810,AIG,41.03,41.03,40.07,40.19,48098
20100811,AIG,39.12,39.2629,37.6,37.84,48579
20100812,AIG,37,37.65,36.86,37.1,32078
20100813,AIG,37.2,37.5,36.53,36.67,32072
20100816,AIG,36.31,36.5,35.51,35.96,34427
20100817,AIG,36.58,36.98,36.1,36.42,28871
20100819,AIG,36.84,36.8796,35.34,35.55,34737
20100820,AIG,35.23,36.15,34.75,35.17,34194
20090821,AIV,11.46,12.06,11.41,11.95,36058
20090824,AIV,12.12,12.43,12.01,12.13,36929
20090825,AIV,12.17,12.5,12.09,12.3,28050
20090826,AIV,12.27,12.62,12.16,12.46,24575
20090827,AIV,12.4,12.63,12.12,12.55,23652
20090828,AIV,12.68,12.72,12.34,12.56,22659
20090831,AIV,12.32,12.51,12.09,12.17,29635
20090901,AIV,12.12,12.28,11.5,11.53,40782
20090902,AIV,11.42,11.56,11.31,11.36,34394
20090903,AIV,11.44,11.65,11.1,11.65,30931
20090904,AIV,11.59,11.66,11.44,11.63,36801
20090909,AIV,12.16,12.68,12.16,12.68,23121
20090910,AIV,12.58,13.39,12.47,13.36,25391
20090911,AIV,13.39,13.74,12.99,13.07,35461
20090914,AIV,12.94,13.56,12.83,13.56,22347
20090915,AIV,13.57,14.411,13.46,14.21,45781
20090916,AIV,14.3,15.54,14.14,15.46,57480
20090917,AIV,15.5,15.91,14.59,14.8,59895
20090918,AIV,14.85,15.25,14.43,14.99,32270
20090921,AIV,14.74,14.98,14.5,14.53,30633
20090922,AIV,14.74,15.32,14.65,15.27,25512
20090923,AIV,15.32,15.33,14.61,14.61,29355
20090924,AIV,14.81,14.89,13.74,13.87,32885
20090925,AIV,13.8,13.96,13.56,13.8,29859
20090928,AIV,13.8,14.35,13.8,14.28,27453
20090929,AIV,14.33,14.76,14.21,14.68,35972
20090930,AIV,14.78,14.91,14.39,14.75,57625
20091001,AIV,14.67,14.7,13.92,13.95,47251
20091002,AIV,13.7,14.52,13.5,14.09,39082
20091005,AIV,13.78,14.49,13.7,14.36,31621
20091006,AIV,14.51,15.05,14.3,14.55,30726
20091007,AIV,14.4,14.6943,14.19,14.52,23878
20091008,AIV,14.72,15.32,14.71,15.15,29027
20091009,AIV,15,15.5,14.96,15.39,24507
20091012,AIV,15.58,15.67,15.35,15.47,10884
20091013,AIV,15.4,15.52,15.07,15.3,19541
20091014,AIV,15.18,16.05,15.18,15.96,33316
20091015,AIV,15.92,15.92,15.59,15.68,25530
20091016,AIV,15.41,15.52,15.06,15.07,30694
20091019,AIV,15.34,15.52,15.22,15.25,34168
20091020,AIV,15.28,15.28,14.75,14.82,20911
20091021,AIV,14.75,15.27,14.56,14.63,24463
20091022,AIV,14.63,14.89,14.27,14.86,20251
20091023,AIV,14.75,14.94,14.36,14.41,21058
20091026,AIV,14.56,14.81,14.16,14.19,23732
20091027,AIV,14.25,14.31,13.73,13.76,25686
20091028,AIV,13.58,13.71,12.61,12.68,70736
20091105,AIV,12.73,12.95,12.5,12.77,35104
20091106,AIV,12.51,12.79,12.35,12.55,27609
20091109,AIV,12.79,13.385,12.67,13.34,34615
20091110,AIV,13.29,13.38,13.07,13.22,33973
20091111,AIV,13.29,13.6,13.19,13.5,23839
20091112,AIV,13.38,13.67,13.24,13.28,20648
20091113,AIV,13.39,13.61,13.17,13.48,20326
20091116,AIV,13.71,14.33,13.58,14.01,23970
20091117,AIV,13.85,14.09,13.74,13.74,20895
20091118,AIV,13.69,13.8,13.4,13.77,20913
20091119,AIV,13.63,13.63,13.05,13.11,24832
20091120,AIV,13.23,13.43,13.03,13.38,23126
20091123,AIV,13.69,13.9,13.46,13.6,19583
20091124,AIV,13.47,13.47,12.84,13.11,26501
20091125,AIV,13.11,13.44,13.1,13.29,9666
20091127,AIV,12.8,13.12,12.68,12.85,8474
20091130,AIV,12.83,13.54,12.83,13.51,26215
20091201,AIV,13.67,13.95,13.52,13.86,27883
20091202,AIV,13.77,14.31,13.77,14.23,27385
20091203,AIV,14.25,14.69,14.09,14.15,31737
20091204,AIV,14.41,14.81,14.41,14.78,36622
20091207,AIV,14.69,14.84,14.48,14.6,27229
20091208,AIV,14.39,14.83,14.36,14.66,23966
20091209,AIV,14.74,14.84,14.54,14.71,18090
20091210,AIV,14.79,14.81,14.5,14.62,24109
20091211,AIV,14.65,14.89,14.6,14.85,12741
20091214,AIV,14.91,15.39,14.68,15.35,20621
20091215,AIV,15.13,15.39,15.04,15.19,27346
20091216,AIV,15.27,15.48,15.19,15.27,20472
20091217,AIV,15.16,15.29,15.07,15.14,18232
20091218,AIV,15.2,15.48,15.01,15.42,28026
20091221,AIV,15.43,15.92,15.38,15.62,21011
20091222,AIV,15.58,15.92,15.58,15.87,22804
20091223,AIV,15.83,16.37,15.83,16.26,16101
20091224,AIV,16.37,16.68,16.35,16.66,5264
20091228,AIV,16.67,17.09,16.67,16.73,14687
20091229,AIV,16.77,16.84,15.99,16.03,20853
20091230,AIV,15.99,16.03,15.66,15.94,20017
20091231,AIV,16.03,16.33,15.89,15.92,17051
20100104,AIV,16.15,16.35,15.81,15.96,19386
20100105,AIV,16.07,16.37,15.89,16.36,20706
20100106,AIV,16.41,16.89,16.36,16.65,37972
20100107,AIV,16.59,17.36,16.43,17.26,39026
20100108,AIV,17.04,17.21,16.6,16.86,38251
20100111,AIV,16.97,17.11,16.86,16.99,13139
20100112,AIV,16.85,17.21,16.48,16.55,22201
20100113,AIV,16.59,17.04,16.59,17.01,16098
20100114,AIV,16.91,17.11,16.75,16.82,21329
20100115,AIV,16.63,16.81,16.23,16.43,22807
20100119,AIV,16.57,16.97,16.53,16.94,20303
20100120,AIV,16.8,16.87,16.47,16.65,18041
20100121,AIV,16.52,16.63,15.78,15.8,41779
20100122,AIV,15.8,16.13,15.26,15.33,28917
20100125,AIV,15.56,15.65,15.2,15.54,18656
20100126,AIV,15.53,15.79,15.38,15.42,17044
20100127,AIV,15.38,15.59,15.01,15.56,25672
20100128,AIV,15.68,15.72,15.25,15.48,17804
20100129,AIV,15.55,15.76,15.22,15.36,23574
20100201,AIV,15.43,15.74,15.34,15.74,12900
20100202,AIV,15.71,16.37,15.51,16.26,26190
20100203,AIV,15.99,16.09,15.66,15.93,23561
20100204,AIV,15.73,15.76,15.2,15.26,36333
20100205,AIV,15.43,15.78,15.11,15.69,35217
20100208,AIV,15.63,15.81,15.15,15.21,18078
20100209,AIV,15.42,15.56,15.1,15.48,26382
20100210,AIV,15.49,15.66,15.1,15.44,16782
20100211,AIV,15.38,15.56,15.16,15.53,16400
20100212,AIV,15.61,15.9,15.35,15.87,25373
20100216,AIV,16.08,16.65,16.08,16.64,22474
20100217,AIV,16.65,17.06,16.535,16.71,20533
20100218,AIV,16.73,16.99,16.57,16.89,21581
20100219,AIV,16.81,16.88,16.59,16.65,30383
20100222,AIV,16.62,16.775,16.48,16.63,32954
20100223,AIV,16.5,16.7,16.45,16.57,27186
20100224,AIV,16.61,16.88,16.55,16.73,20771
20100225,AIV,16.44,16.87,16.34,16.84,14795
20100226,AIV,16.78,16.94,16.66,16.69,21702
20100301,AIV,16.76,16.83,16.59,16.75,10531
20100302,AIV,16.8,17.03,16.74,16.97,12303
20100303,AIV,16.96,17.1,16.86,16.9,13448
20100304,AIV,16.92,17.02,16.81,16.94,9787
20100305,AIV,17.11,17.65,16.95,17.6,15424
20100308,AIV,17.6,18.01,17.33,17.91,11548
20100309,AIV,17.75,18.28,17.66,17.89,21553
20100310,AIV,17.84,18,17.77,17.94,21513
20100311,AIV,17.86,17.88,17.62,17.77,12400
20100312,AIV,17.92,17.96,17.59,17.75,18309
20100315,AIV,17.73,17.95,17.4,17.75,16287
20100316,AIV,17.76,17.94,17.63,17.92,26214
20100317,AIV,17.94,18.44,17.91,18.35,17538
20100318,AIV,18.33,18.42,18.15,18.25,19577
20100319,AIV,18.28,18.31,17.91,17.95,31109
20100322,AIV,17.76,18.16,17.685,18.11,16866
20100323,AIV,18.15,18.33,17.94,18.27,17261
20100324,AIV,18.18,18.62,18.12,18.5,28582
20100325,AIV,18.56,19.17,18.56,18.77,28350
20100326,AIV,18.79,18.91,18.38,18.66,24874
20100329,AIV,18.8,18.8,18.34,18.38,23420
20100330,AIV,18.39,18.54,18.33,18.48,18227
20100331,AIV,18.39,18.64,18.29,18.41,21097
20100401,AIV,18.62,18.67,18.39,18.6,16226
20100405,AIV,18.71,19.44,18.59,19.43,17339
20100406,AIV,19.56,20.17,19.18,20.17,29409
20100407,AIV,20.09,20.23,19.3175,19.5,22566
20100408,AIV,19.4,19.53,19.275,19.52,19494
20100409,AIV,19.54,20.05,19.43,19.92,16777
20100412,AIV,20.01,20.04,19.66,19.75,14002
20100413,AIV,19.72,20.49,19.7,20.42,15058
20100414,AIV,20.54,20.57,20.3,20.4,20209
20100415,AIV,20.23,20.41,19.69,19.69,21127
20100416,AIV,19.66,19.785,19.12,19.19,32996
20100419,AIV,19.04,19.43,18.53,19.39,17723
20100420,AIV,19.52,20,19.3,19.95,15755
20100421,AIV,19.88,20.86,19.83,20.52,21922
20100422,AIV,20.34,21.45,20.18,21.36,20360
20100423,AIV,21.35,22.19,21.1,22.11,38373
20100426,AIV,21.47,22.35,21.47,22.14,24402
20100427,AIV,22,22.28,21.64,21.67,32472
20100428,AIV,21.85,22.15,21.62,21.83,29108
20100429,AIV,22,23.3,21.71,23.13,39102
20100430,AIV,22.1,23.07,21.83,22.41,42055
20100503,AIV,22.57,24.04,22.51,23.68,48086
20100504,AIV,23.33,24.04,23.21,23.84,42320
20100505,AIV,23.33,24.2095,22.91,23.32,30659
20100506,AIV,23.17,23.52,20.28,22.11,43105
20100507,AIV,22.04,22.61,20.91,21.23,34468
20100510,AIV,22.53,22.72,21.94,22.42,40799
20100511,AIV,22.13,22.92,22,22.35,38059
20100512,AIV,22.53,23.19,22.47,22.98,27252
20100513,AIV,22.88,22.98,22.17,22.29,22602
20100514,AIV,22,22.02,21.045,21.38,21149
20100517,AIV,21.47,21.94,20.57,21.44,23540
20100518,AIV,21.92,22.02,20.61,20.71,27903
20100519,AIV,20.59,21.14,19.82,20.43,22572
20100520,AIV,19.79,20.05,19.01,19.05,32495
20100521,AIV,18.77,20.04,18.44,19.99,31598
20100524,AIV,19.71,19.92,19.15,19.15,18225
20100525,AIV,18.41,19.54,18.14,19.45,26157
20100526,AIV,19.79,20.25,19.39,19.55,26046
20100527,AIV,20.09,20.95,19.88,20.91,26778
20100528,AIV,20.84,21.41,20.53,20.63,25488
20100601,AIV,20.36,21.06,20.34,20.46,25839
20100602,AIV,20.56,21.08,20.21,21.04,18793
20100603,AIV,21.16,21.59,20.96,21.29,21713
20100604,AIV,20.54,21,19.66,19.77,31515
20100607,AIV,19.93,20.35,19.55,19.58,24485
20100608,AIV,19.68,20.21,19.27,20.14,25252
20100609,AIV,20.35,21.42,20.3,20.43,25902
20100610,AIV,20.86,21.81,20.73,21.76,29088
20100611,AIV,21.45,22.06,21.33,22.02,20288
20100614,AIV,22.37,22.38,21.64,21.88,35663
20100615,AIV,22.13,22.44,21.95,22.34,31243
20100616,AIV,22.17,22.47,21.95,22.27,28755
20100617,AIV,22.27,22.525,22.06,22.44,21584
20100618,AIV,22.54,22.555,22.09,22.25,17905
20100621,AIV,22.55,22.72,21.83,21.88,17928
20100622,AIV,21.87,21.99,20.76,20.78,23223
20100623,AIV,20.78,21.25,20.5,21,15981
20100624,AIV,20.8,20.96,20.36,20.43,19982
20100625,AIV,20.58,21.29,20.37,21.19,27695
20100628,AIV,21.35,21.35,20.77,20.95,10206
20100629,AIV,20.57,20.63,19.64,19.84,20853
20100630,AIV,19.86,20.3,19.31,19.37,27402
20100701,AIV,19.37,19.53,18.63,19.3,24970
20100702,AIV,19.45,19.45,18.53,18.74,23349
20100706,AIV,19.16,19.4647,18.12,18.42,33032
20100707,AIV,18.51,19.55,18.42,19.54,27289
20100708,AIV,19.79,20.06,19.41,19.91,19685
20100709,AIV,19.92,20.3,19.73,20.29,10845
20100712,AIV,20.22,20.5,19.89,20.43,14639
20100713,AIV,20.73,21.22,20.72,21.14,15124
20100714,AIV,21.04,21.25,20.66,21.02,12323
20100715,AIV,21.08,21.08,20.37,20.88,12437
20100716,AIV,20.63,20.86,20,20.11,25007
20100719,AIV,20.23,20.72,19.7201,20.47,15363
20100720,AIV,20.08,21,19.76,20.95,16231
20100721,AIV,21.2,21.2,20.44,20.54,15495
20100722,AIV,20.89,21.945,20.81,21.66,24066
20100723,AIV,21.55,21.55,20.85,21.24,36301
20100726,AIV,21.24,21.93,21.0301,21.92,13675
20100727,AIV,22.14,22.24,21.475,21.72,19162
20100728,AIV,21.72,22.23,21.52,21.81,17862
20100729,AIV,22.13,22.17,21.11,21.32,23373
20100730,AIV,20.92,22.23,20.92,21.47,31214
20100802,AIV,21.93,22.6,21.78,22.42,21507
20100803,AIV,22.4,22.41,21.78,21.84,23490
20100804,AIV,21.88,21.95,21.56,21.75,17727
20100805,AIV,21.55,21.79,21.38,21.51,14634
20100806,AIV,21.28,21.68,20.91,21.31,19294
20100809,AIV,21.48,21.7,21.16,21.66,17428
20100810,AIV,21.44,21.67,21.16,21.4,16641
20100811,AIV,20.92,21.09,20.48,20.6,24922
20100812,AIV,20.22,20.48,20.07,20.27,19581
20100813,AIV,20.24,20.52,20.07,20.26,16732
20100816,AIV,20.09,20.53,19.97,20.15,16280
20100817,AIV,20.47,20.7,20.29,20.44,21031
20100819,AIV,20.15,20.2,19.65,19.84,21754
20100820,AIV,19.65,19.81,19.36,19.71,9882
20090821,AIZ,28.51,29.33,28.51,29.24,8827
20090824,AIZ,29.38,29.87,29.38,29.49,8435
20090825,AIZ,29.62,30.04,29.54,29.74,10274
20090826,AIZ,29.65,29.96,29.23,29.91,8892
20090827,AIZ,29.79,29.79,29.33,29.5,11892
20090828,AIZ,29.67,30.07,29.45,29.8,6359
20090831,AIZ,29.55,29.95,29.14,29.95,9709
20090901,AIZ,29.7,30.02,28.14,28.22,17438
20090902,AIZ,28.19,28.56,27.97,28.12,12516
20090903,AIZ,28.27,28.62,28.02,28.23,12186
20090904,AIZ,28.25,28.57,28.05,28.48,8012
20090909,AIZ,29.24,29.25,28.78,29.23,7755
20090910,AIZ,29.11,29.61,28.8,29.6,7725
20090911,AIZ,29.64,29.98,29.53,29.75,7510
20090914,AIZ,29.48,30.33,29.33,30.31,4562
20090915,AIZ,30.51,30.82,30.325,30.65,7496
20090916,AIZ,30.79,31.76,30.79,31.14,12818
20090917,AIZ,31.14,31.71,30.92,31.18,9519
20090918,AIZ,31.18,32.08,31.08,31.99,21078
20090921,AIZ,31.72,31.94,31.16,31.78,11440
20090922,AIZ,32.1,32.1,31.3,31.46,7957
20090923,AIZ,31.55,31.77,30.8,30.81,8162
20090924,AIZ,31.04,31.29,30.53,30.84,13793
20090925,AIZ,30.78,31.77,30.66,31.22,14209
20090928,AIZ,31.29,32.22,31.17,32.13,5571
20090929,AIZ,32.16,32.46,31.73,32.15,8585
20090930,AIZ,32.25,32.49,31.51,32.06,9305
20091001,AIZ,31.9,32.14,30.9,30.94,7709
20091002,AIZ,30.46,31.32,30.05,30.85,10788
20091005,AIZ,30.94,31.64,30.65,31.64,8156
20091006,AIZ,31.92,33.08,31.92,33.03,14544
20091007,AIZ,32.99,33.35,32.79,33.04,8622
20091008,AIZ,33.35,33.37,32.67,32.77,13514
20091009,AIZ,31.88,32.16,31.25,31.83,24410
20091012,AIZ,31.9,32.49,31.67,31.94,9983
20091013,AIZ,31.85,31.85,30.62,30.81,28091
20091014,AIZ,31.32,31.34,30.37,30.54,32193
20091015,AIZ,30.39,30.56,30.25,30.46,17090
20091016,AIZ,30.05,30.99,29.92,30.95,19426
20091019,AIZ,31.21,32.1,31.04,31.9,15757
20091020,AIZ,31.95,32.26,31.6,32.16,16819
20091021,AIZ,32.14,32.6,31.25,31.34,13401
20091022,AIZ,31.36,32.33,31.29,32.27,10644
20091023,AIZ,32.38,32.41,31,31.15,10737
20091026,AIZ,31.28,31.8399,29.92,30.01,15521
20091027,AIZ,30.07,30.83,29.97,30.08,13552
20091028,AIZ,30.09,30.32,29.28,29.34,13239
20091105,AIZ,30.43,30.69,30.03,30.62,12371
20091106,AIZ,30.26,30.87,30.1,30.83,10275
20091109,AIZ,31.26,31.97,31.1,31.89,12806
20091110,AIZ,31.82,31.82,31.27,31.44,8764
20091111,AIZ,31.63,32.09,31.52,32.07,9161
20091112,AIZ,31.95,32.04,31.54,31.58,9419
20091113,AIZ,31.7,31.74,30.9,31.15,11255
20091116,AIZ,31.71,31.71,31.26,31.45,10330
20091117,AIZ,31.42,31.47,30.9,31.23,6309
20091118,AIZ,31.25,31.41,30.86,31.29,11237
20091119,AIZ,31.12,31.32,30.64,30.79,10038
20091120,AIZ,30.58,30.85,30.33,30.72,6831
20091123,AIZ,31.05,31.47,31.01,31.24,10166
20091124,AIZ,31.37,31.44,30.92,31.36,8783
20091125,AIZ,31.34,31.355,31.09,31.15,10775
20091127,AIZ,30.49,30.66,30.16,30.26,6666
20091130,AIZ,30.48,30.64,30.12,30.57,16179
20091201,AIZ,30.83,30.97,30.5,30.74,10330
20091202,AIZ,31.03,31.03,30.72,30.85,9621
20091203,AIZ,31.08,31.29,30.19,30.27,11909
20091204,AIZ,30.66,30.86,30.08,30.56,8238
20091207,AIZ,30.6,30.66,29.79,29.99,13102
20091208,AIZ,29.75,29.87,29.04,29.22,22892
20091209,AIZ,29.23,29.24,28.94,29.1,17434
20091210,AIZ,29.18,29.48,29,29.37,13560
20091211,AIZ,29.55,29.66,29.3,29.62,8157
20091214,AIZ,29.96,30.14,29.48,30.1,10049
20091215,AIZ,29.85,30.16,29.56,29.76,17205
20091216,AIZ,29.99,30.25,29.89,30.05,8354
20091217,AIZ,29.92,30.2999,29.65,29.66,9489
20091218,AIZ,29.7,29.79,29,29.48,17456
20091221,AIZ,29.78,30.03,29.67,29.77,6525
20091222,AIZ,29.79,30.01,29.37,29.43,9164
20091223,AIZ,29.43,29.55,29.34,29.44,5898
20091224,AIZ,29.54,29.71,29.45,29.6,3224
20091228,AIZ,29.73,29.73,29.48,29.65,7616
20091229,AIZ,29.76,29.86,29.55,29.69,4411
20091230,AIZ,29.6,29.78,29.53,29.69,4401
20091231,AIZ,29.77,29.907,29.48,29.48,5858
20100104,AIZ,29.7,30.21,29.61,30.16,12281
20100105,AIZ,30.06,31.08,30,31.06,13775
20100106,AIZ,30.92,31.06,30.61,30.97,13268
20100107,AIZ,30.83,31.41,30.68,31.35,10224
20100108,AIZ,31.29,31.4,31.02,31.37,5923
20100111,AIZ,31.5,31.82,31.29,31.59,6600
20100112,AIZ,31.42,31.87,31.21,31.3,7704
20100113,AIZ,31.45,31.8,31.21,31.59,5554
20100114,AIZ,31.49,31.51,30.97,31.26,10255
20100115,AIZ,31.18,31.18,30.38,30.53,13672
20100119,AIZ,30.5,31.07,30.34,30.83,20847
20100120,AIZ,30.6,30.73,29.95,30.3,12834
20100121,AIZ,30.23,31.47,29.59,31.3,40788
20100122,AIZ,31.35,32.65,31.12,31.83,45288
20100125,AIZ,32.24,32.34,31.92,32.12,21528
20100126,AIZ,31.95,32.48,31.445,31.49,14414
20100127,AIZ,31.5,31.98,31.12,31.85,12401
20100128,AIZ,32.08,32.08,31.48,31.58,10852
20100129,AIZ,31.75,32.03,31.4,31.43,9912
20100201,AIZ,31.62,32.2,31.28,31.67,19962
20100202,AIZ,31.66,32.12,31.56,32.11,6743
20100203,AIZ,31.94,32.05,31.29,31.66,11582
20100204,AIZ,31.78,32.81,31.541,31.73,32953
20100205,AIZ,31.53,31.62,30.18,30.92,20154
20100208,AIZ,31.06,31.24,30.16,30.16,11556
20100209,AIZ,30.46,30.79,30.19,30.37,11809
20100210,AIZ,30.32,30.35,29.92,30.13,18442
20100211,AIZ,29.85,30.13,29.54,29.76,21996
20100212,AIZ,29.5,29.87,29.08,29.86,17819
20100216,AIZ,30.28,30.82,30.05,30.81,10789
20100217,AIZ,30.88,31.07,30.59,30.71,12814
20100218,AIZ,30.55,30.91,30.47,30.65,14960
20100219,AIZ,30.7,31.14,30.425,30.91,15962
20100222,AIZ,30.94,31.11,30.64,30.81,14384
20100223,AIZ,30.8,30.89,30.01,30.43,22936
20100224,AIZ,30.54,30.97,30.47,30.95,10012
20100225,AIZ,30.63,30.7,30.33,30.56,23255
20100226,AIZ,30.6,30.65,30.15,30.52,12489
20100301,AIZ,30.52,30.85,30.355,30.65,14343
20100302,AIZ,30.74,30.87,30.49,30.73,10479
20100303,AIZ,30.8,30.99,30.68,30.77,9004
20100304,AIZ,30.87,31.24,30.76,30.97,19825
20100305,AIZ,31.15,31.69,31.1,31.68,13618
20100308,AIZ,31.65,32.24,31.64,32.22,14912
20100309,AIZ,32.05,32.42,32.05,32.34,13089
20100310,AIZ,32.42,32.69,32.29,32.61,16320
20100311,AIZ,32.5,33.02,32.3,32.98,12863
20100312,AIZ,33.08,33.269,32.74,32.9,10942
20100315,AIZ,32.82,33,32.49,32.62,17010
20100316,AIZ,32.72,33.21,32.68,33.14,12872
20100317,AIZ,33.24,33.76,33.15,33.5,8287
20100318,AIZ,33.4,33.45,33.06,33.3,10467
20100319,AIZ,33.36,33.53,33.03,33.2,12399
20100322,AIZ,33,33.35,32.81,33.35,9118
20100323,AIZ,33.29,33.48,32.92,33.17,10291
20100324,AIZ,33.12,33.541,33.01,33.48,8783
20100325,AIZ,33.65,34.14,33.49,33.67,14336
20100326,AIZ,33.79,34.15,33.64,33.97,14168
20100329,AIZ,34.02,34.41,33.99,34.37,9019
20100330,AIZ,34.44,34.6,34.21,34.34,8775
20100331,AIZ,34.32,34.46,34.07,34.38,10918
20100401,AIZ,34.6,35.01,34.45,34.89,9909
20100405,AIZ,34.97,35.63,34.87,35.63,10015
20100406,AIZ,35.32,35.66,35.16,35.47,9121
20100407,AIZ,35.48,35.55,34.74,34.9,10119
20100408,AIZ,34.86,34.86,34.54,34.76,12988
20100409,AIZ,34.71,34.78,34.38,34.63,9674
20100412,AIZ,34.72,34.98,34.59,34.96,7700
20100413,AIZ,35,35.19,34.7,35.02,7444
20100414,AIZ,35.09,35.79,35.04,35.79,7447
20100415,AIZ,35.62,35.8399,35.38,35.69,6169
20100416,AIZ,35.5,35.61,34.34,34.44,14451
20100419,AIZ,34.25,34.96,34.16,34.89,11783
20100420,AIZ,35.09,35.32,34.83,35,8340
20100421,AIZ,35,35.07,34.61,34.94,12463
20100422,AIZ,34.66,34.97,34.45,34.92,9379
20100423,AIZ,34.91,35,34.73,34.89,13494
20100426,AIZ,34.81,35.115,34.76,34.94,18244
20100427,AIZ,34.7,34.93,33.7,33.79,13140
20100428,AIZ,34.05,34.46,33.47,33.69,19393
20100429,AIZ,35.35,36.5,34.18,36.36,27072
20100430,AIZ,36.3,37.07,36.1075,36.43,17651
20100503,AIZ,36.71,37.02,36.46,36.57,15322
20100504,AIZ,36.21,36.27,35.31,35.6,11644
20100505,AIZ,35.2,37.04,35.12,36.45,23430
20100506,AIZ,36.23,36.94,33.25,35.27,29393
20100507,AIZ,35.12,35.75,34.14,34.65,26966
20100510,AIZ,36.44,37.1,36,36.54,18229
20100511,AIZ,36.03,36.9,35.84,36.26,11838
20100512,AIZ,36.46,37.22,36.37,37.18,12247
20100513,AIZ,37.15,37.55,36.87,37.02,14049
20100514,AIZ,36.68,36.81,35.52,35.87,21868
20100517,AIZ,36.07,36.39,35.28,36.24,14618
20100518,AIZ,35.41,36.2,35.05,35.29,20723
20100519,AIZ,35.14,35.66,34.6201,35.42,16889
20100520,AIZ,34.49,35.09,33.8,33.83,27564
20100521,AIZ,33.35,34.42,33.12,34.3,26918
20100524,AIZ,34,34.19,33.52,33.54,17110
20100525,AIZ,33.41,34.4599,32.47,34.37,22780
20100526,AIZ,34.52,34.87,34.09,34.19,25035
20100527,AIZ,34.73,35.35,34.73,35.3,19511
20100528,AIZ,35.2,35.2,34.5,34.7,23873
20100601,AIZ,34.08,35.1897,34.04,34.62,20229
20100602,AIZ,34.87,35.72,34.59,35.72,15384
20100603,AIZ,35.73,36.22,35.46,35.78,14164
20100604,AIZ,35.1,35.24,34.2,34.31,16492
20100607,AIZ,34.46,34.54,33.74,33.77,14251
20100608,AIZ,33.89,34.19,33.15,34.12,19180
20100609,AIZ,34.4,34.71,33.91,34,26087
20100610,AIZ,34.49,35.35,34.49,35.34,17077
20100611,AIZ,34.98,35.92,34.89,35.85,14119
20100614,AIZ,36.11,36.48,35.55,35.75,14072
20100615,AIZ,36.15,36.96,35.94,36.91,11048
20100616,AIZ,36.72,37.35,36.51,36.87,19864
20100617,AIZ,37.12,37.31,36.8,37.24,15629
20100618,AIZ,37.38,37.49,36.905,37.05,23160
20100621,AIZ,37.5,38.01,36.8715,37,16049
20100622,AIZ,37.09,37.42,36.6,36.68,16406
20100623,AIZ,36.69,36.77,36.26,36.42,12082
20100624,AIZ,36.19,36.2,35.66,35.94,15866
20100625,AIZ,36.26,36.4,35.71,36.04,24691
20100628,AIZ,36.21,36.75,36.09,36.6,20185
20100629,AIZ,35.99,36.05,34.69,34.89,19717
20100630,AIZ,34.2,35.37,34.2,34.7,19739
20100701,AIZ,34.74,34.92,33.95,34.51,17161
20100702,AIZ,34.63,34.79,34.02,34.19,10554
20100706,AIZ,34.62,35.02,34.05,34.39,12961
20100707,AIZ,34.51,35.84,34.41,35.81,14915
20100708,AIZ,36.05,36.12,35.2901,35.85,13119
20100709,AIZ,35.715,35.97,35.53,35.88,15324
20100712,AIZ,35.73,35.8,35.16,35.24,15266
20100713,AIZ,35.65,36.61,35.54,36.47,14239
20100714,AIZ,36.22,36.75,35.88,36.73,14738
20100715,AIZ,36.71,37.07,36.07,36.96,15459
20100716,AIZ,36.99,37.41,36.24,36.58,31484
20100719,AIZ,36.67,36.97,36.13,36.75,10831
20100720,AIZ,36.13,37.51,36.05,37.51,18706
20100721,AIZ,37.69,37.98,36.34,36.38,15588
20100722,AIZ,36.82,37.31,36.75,36.93,17372
20100723,AIZ,36.77,36.97,36.49,36.81,28071
20100726,AIZ,36.81,37.11,36.64,37.01,21130
20100727,AIZ,37.35,37.42,36.54,36.61,16166
20100728,AIZ,36.59,36.99,36.41,36.48,15476
20100729,AIZ,36.8,37.72,36.8,37.18,21604
20100730,AIZ,36.8,37.55,36.72,37.29,15148
20100802,AIZ,37.76,38.27,37.56,38.25,11706
20100803,AIZ,38.1,38.19,37.57,37.93,12674
20100804,AIZ,37.87,38.05,36.82,37.18,20839
20100805,AIZ,37.08,37.69,36.78,37.61,12712
20100806,AIZ,37.21,37.7,37.11,37.61,16120
20100809,AIZ,37.83,37.96,37.62,37.92,10333
20100810,AIZ,37.58,38.35,37.42,38.12,18262
20100811,AIZ,37.62,37.66,36.97,37,14494
20100812,AIZ,36.58,37.02,36.42,36.85,9991
20100813,AIZ,36.78,37.47,36.74,37.01,10168
20100816,AIZ,36.72,36.78,36.3,36.65,9291
20100817,AIZ,37.02,37.46,36.92,37.45,9732
20100819,AIZ,37.35,37.41,36.66,36.72,9436
20100820,AIZ,36.35,36.55,35.11,36.36,12564
20090821,AKAM,18.07,18.5,17.955,18.42,44253
20090824,AKAM,18.48,18.5,17.94,18.06,36359
20090825,AKAM,18.26,18.2899,17.77,17.84,35825
20090826,AKAM,17.84,18.2,17.7,18.1,46480
20090827,AKAM,18.1,18.17,17.68,18.03,35977
20090828,AKAM,18.16,18.48,17.805,18.11,37952
20090831,AKAM,17.89,18.02,17.54,17.64,36029
20090901,AKAM,17.65,17.98,16.83,16.838,98128
20090902,AKAM,16.81,17.2,16.76,17.12,38189
20090903,AKAM,17.26,17.32,17.0399,17.31,27205
20090904,AKAM,17.22,17.5,17.08,17.47,27708
20090909,AKAM,17.42,18,17.38,17.79,57069
20090910,AKAM,17.68,18.15,17.57,18.11,40477
20090911,AKAM,18.16,18.45,18.13,18.37,39525
20090914,AKAM,18.13,18.5,18.12,18.49,26693
20090915,AKAM,18.46,18.55,18.135,18.46,35009
20090916,AKAM,18.55,19.01,18.51,18.95,41862
20090917,AKAM,18.88,19,18.52,18.71,41305
20090918,AKAM,18.79,18.9,18.46,18.77,30903
20090921,AKAM,18.68,19.47,18.57,19.21,53253
20090922,AKAM,19.2,19.74,19.16,19.61,50398
20090923,AKAM,19.65,19.79,19.28,19.39,41001
20090924,AKAM,19.6,19.6,18.88,19.26,40023
20090925,AKAM,19.29,19.48,18.92,19.32,46672
20090928,AKAM,19.45,20.25,19.38,20.05,49032
20090929,AKAM,20.18,20.42,19.89,20.25,50574
20090930,AKAM,20.08,20.3,19.59,19.68,73842
20091001,AKAM,19.05,21,18.6,18.65,76651
20091002,AKAM,18.36,19.04,18,18.82,40028
20091005,AKAM,18.89,19.2,18.8,18.95,37123
20091006,AKAM,19.12,19.44,18.94,19.42,34085
20091007,AKAM,19.4,20.26,19.18,20.22,62257
20091008,AKAM,20.23,20.79,20.165,20.24,73190
20091009,AKAM,19.79,20.33,19.61,20.31,60149
20091012,AKAM,20.31,20.47,19.97,20.13,27211
20091013,AKAM,20.07,21.05,20.04,20.81,91473
20091014,AKAM,21.48,22.06,21.32,22,98624
20091015,AKAM,21.96,22.34,21.6701,22.04,70055
20091016,AKAM,22,22.41,21.55,21.8,56824
20091019,AKAM,21.79,22.135,21.34,22.09,42279
20091020,AKAM,22.22,22.22,21.46,21.94,29554
20091021,AKAM,21.83,21.94,21.36,21.42,43952
20091022,AKAM,21.47,21.71,20.95,21.6,31273
20091023,AKAM,21.78,22.02,21.34,21.5,29702
20091026,AKAM,21.33,22,21.19,21.33,47826
20091027,AKAM,21.19,21.49,20.6,20.96,43103
20091028,AKAM,20.77,21.02,20.06,20.16,68507
20091105,AKAM,22.82,23.24,22.63,22.85,49955
20091106,AKAM,22.77,23.33,22.51,23.32,46567
20091109,AKAM,23.44,23.8,23.2,23.69,40619
20091110,AKAM,23.61,24.31,23.54,23.9,54011
20091111,AKAM,24.075,24.28,23.6901,23.88,30590
20091113,AKAM,23.71,24.5,23.5219,24.43,52023
20091116,AKAM,24.4,25.19,24.38,24.98,65913
20091117,AKAM,24.83,25.1,24.56,24.75,25471
20091118,AKAM,24.74,24.83,24.28,24.51,21911
20091119,AKAM,24.46,24.54,23.89,24.25,28928
20091120,AKAM,24.07,24.32,23.78,23.94,28854
20091123,AKAM,24.43,24.83,24.32,24.59,29950
20091124,AKAM,24.53,24.73,23.96,24.27,31463
20091125,AKAM,24.32,24.38,23.96,24.29,22564
20091127,AKAM,23.49,24.11,23.4,23.92,14443
20091130,AKAM,23.94,24.12,23.55,24,27684
20091201,AKAM,24.06,24.4,23.93,23.95,36704
20091202,AKAM,24.2,24.58,24.01,24.17,29095
20091203,AKAM,24.37,24.5,23.74,23.77,32918
20091204,AKAM,25,25.66,24.67,24.98,82557
20091207,AKAM,26,26.27,25.26,25.37,78141
20091208,AKAM,25.04,25.25,24.35,25.09,71036
20091209,AKAM,25.01,25.43,24.61,25.28,48821
20091210,AKAM,25.48,25.64,24.88,24.93,36987
20091211,AKAM,25.17,25.48,24.62,24.83,23942
20091214,AKAM,25.09,25.31,24.8,25.28,30299
20091215,AKAM,25.28,25.7,24.95,25.03,33660
20091216,AKAM,25.26,25.71,25.23,25.53,34959
20091217,AKAM,25.44,25.63,25.14,25.15,31106
20091218,AKAM,25.28,25.513,25.03,25.51,95768
20091221,AKAM,25.48,25.5,24.87,25.1,46141
20091222,AKAM,25.06,25.49,25.03,25.34,23346
20091223,AKAM,25.42,25.67,25.31,25.59,30211
20091224,AKAM,25.57,25.86,25.455,25.74,10436
20091228,AKAM,25.83,26,25.72,25.89,27049
20091229,AKAM,26.01,26.09,25.66,25.71,13665
20091230,AKAM,25.55,25.84,25.33,25.72,27131
20091231,AKAM,25.84,25.94,25.32,25.34,27544
20100104,AKAM,25.7,26.06,25.53,25.92,30155
20100105,AKAM,25.97,26.73,25.77,26.69,54224
20100106,AKAM,26.71,26.86,26.4,26.47,28650
20100107,AKAM,26.63,26.7,26.12,26.48,29193
20100108,AKAM,26.47,26.73,26.26,26.48,21067
20100111,AKAM,26.63,26.72,25.98,26.39,28987
20100112,AKAM,26.23,26.32,25.78,26.16,32502
20100113,AKAM,26.15,26.4,25.63,26.04,31428
20100114,AKAM,26.17,27,26.04,26.88,42086
20100115,AKAM,26.77,26.91,26.44,26.61,34562
20100119,AKAM,26.68,27.27,26.43,27.22,65143
20100120,AKAM,27.05,27.28,26.7,26.95,47773
20100121,AKAM,27.07,27.28,26.5,26.72,35243
20100122,AKAM,26.68,26.68,25.74,25.82,42581
20100125,AKAM,26.03,26.15,25.17,25.67,37588
20100126,AKAM,25.62,25.81,25.45,25.67,35736
20100127,AKAM,25.6,26,25.45,25.83,27225
20100128,AKAM,25.87,25.94,25.08,25.31,40018
20100129,AKAM,25.46,25.85,24.5,24.7,51191
20100201,AKAM,25.93,26.24,25.6,26.18,49942
20100202,AKAM,26.49,26.5,25.96,26.37,32343
20100203,AKAM,26.52,26.825,26.13,26.5,50385
20100204,AKAM,25.51,26.17,25.35,25.51,73644
20100205,AKAM,25.53,25.57,24.62,25.32,57209
20100208,AKAM,25.32,25.4999,24.94,25.04,25408
20100209,AKAM,25.39,25.5492,24.91,25.27,34566
20100210,AKAM,25.13,25.31,24.76,24.96,27166
20100211,AKAM,24.9,25.5,24.64,25.37,26749
20100212,AKAM,25.07,25.43,24.83,25.33,27923
20100216,AKAM,25.49,25.74,25.34,25.65,23381
20100217,AKAM,25.7,25.87,25.44,25.69,19905
20100218,AKAM,25.65,25.83,25.5,25.73,19834
20100219,AKAM,25.66,25.99,25.61,25.89,25089
20100222,AKAM,25.92,26.1,25.75,25.88,23950
20100223,AKAM,25.83,25.96,25.48,25.63,20907
20100224,AKAM,25.66,25.97,25.52,25.76,16324
20100225,AKAM,25.39,25.73,25.17,25.66,22782
20100226,AKAM,25.66,26.45,25.52,26.3,41677
20100301,AKAM,26.56,27.27,26.53,27.19,29882
20100302,AKAM,27.5,27.68,27.25,27.45,30999
20100303,AKAM,28.02,28.75,27.75,28.12,75993
20100304,AKAM,28.21,28.4291,27.81,28.27,37739
20100305,AKAM,28.43,29.34,28.25,29.2,42901
20100308,AKAM,29.39,29.65,29.26,29.45,49532
20100309,AKAM,29.58,30.45,29.43,30.41,79470
20100310,AKAM,30.53,31.3299,30.27,31.27,73911
20100311,AKAM,31.2,31.44,30.88,31.41,45219
20100312,AKAM,31.49,32.23,31.15,31.94,85159
20100315,AKAM,31.33,31.54,30.81,31.28,60419
20100316,AKAM,31.22,31.73,31.13,31.65,44072
20100317,AKAM,31.65,32.46,31.6,32.08,33583
20100318,AKAM,32.21,32.27,31.72,31.94,40642
20100319,AKAM,32.08,32.08,31.32,31.39,42693
20100322,AKAM,30.34,31.26,30.02,31.26,60507
20100323,AKAM,31.37,31.59,31.04,31.52,38288
20100324,AKAM,31.37,31.69,31.23,31.56,47406
20100325,AKAM,31.86,32.159,31.48,31.51,38898
20100326,AKAM,31.76,32.1,31.515,31.68,30982
20100329,AKAM,31.84,32.18,31.63,31.68,24571
20100330,AKAM,31.64,31.94,31.51,31.61,29168
20100331,AKAM,31.43,31.68,31.3,31.42,22398
20100401,AKAM,31.69,31.8764,31.13,31.41,20273
20100405,AKAM,31.45,32.59,31.44,32.45,30798
20100406,AKAM,32.42,33,32.26,32.83,32599
20100407,AKAM,32.68,32.83,32.3801,32.66,38335
20100408,AKAM,32.6,32.64,32.22,32.6,25704
20100409,AKAM,32.71,33.31,32.55,33.21,28766
20100412,AKAM,33.38,33.79,33.24,33.51,26060
20100413,AKAM,33.47,33.5899,33.14,33.46,19397
20100414,AKAM,33.75,34.25,33.64,34.16,23677
20100415,AKAM,34.17,34.76,34.04,34.12,35846
20100416,AKAM,33.95,34.09,32.98,33.22,55260
20100419,AKAM,32.99,33.36,32.03,32.47,51970
20100420,AKAM,32.83,33.23,32.7,33.15,24899
20100421,AKAM,33.44,33.69,33.19,33.58,25396
20100422,AKAM,33.2,34.45,33,34.35,37987
20100423,AKAM,34.2,34.79,33.97,34.22,27829
20100426,AKAM,34.24,34.86,34.13,34.67,27573
20100427,AKAM,34.58,34.84,33.56,33.7,39983
20100428,AKAM,33.55,33.66,32.89,33.18,49271
20100429,AKAM,36.7,40.1,36.55,39.63,166698
20100430,AKAM,39.54,39.79,38.61,38.83,59523
20100503,AKAM,39.36,40.18,39.3001,39.76,41400
20100504,AKAM,38.95,39.15,37.9,38.39,39648
20100505,AKAM,37.65,38.83,37.39,38.1,43797
20100506,AKAM,38.03,38.55,33.95,37.39,64836
20100507,AKAM,36.62,36.92,34.4,35.71,82494
20100511,AKAM,37.72,39.63,37.5,38.52,37579
20100512,AKAM,38.77,39.6,38.55,39.42,30465
20100513,AKAM,39.37,40.88,39.25,39.75,50943
20100514,AKAM,39.15,39.37,38.102,38.9,27127
20100517,AKAM,39.04,41.16,38.87,41.03,80270
20100518,AKAM,41.84,42.69,40.39,40.48,60388
20100519,AKAM,39.82,40.88,39.08,39.95,40349
20100520,AKAM,38.76,38.8,37.14,37.63,54856
20100521,AKAM,36.56,39.66,36.3,38.93,46156
20100524,AKAM,39.12,39.7391,38.77,39.03,30166
20100525,AKAM,37.1,38.91,36.79,38.91,39716
20100526,AKAM,39.62,40.39,38.67,38.85,37613
20100527,AKAM,39.56,40.22,39.02,40.22,38239
20100528,AKAM,40.32,40.5,39.03,39.72,34611
20100601,AKAM,39.05,40.67,39.03,39.5,30746
20100602,AKAM,39.45,41.29,39.18,41.27,44428
20100603,AKAM,41.96,43.5,41.39,43.08,63210
20100604,AKAM,42.13,43.39,41.55,41.905,62396
20100607,AKAM,42.02,42.93,41.13,41.22,44086
20100608,AKAM,41.4,42.2,39.79,40.52,58234
20100609,AKAM,41.22,42.99,41.11,41.82,61351
20100610,AKAM,42.91,43.9,41.87,42.83,55511
20100611,AKAM,42.32,44.4,42.16,44.3,42452
20100614,AKAM,44.48,44.5,43.26,43.68,59331
20100615,AKAM,43.8,45.1,43.74,45.04,50165
20100616,AKAM,44.68,45.85,44.5601,45.13,43021
20100617,AKAM,45.46,45.73,44.57,45.59,37804
20100618,AKAM,45.5,46.19,45.27,45.72,39435
20100621,AKAM,46.31,46.72,45.01,45.27,35396
20100622,AKAM,45.82,46.25,44.28,44.35,45903
20100623,AKAM,44.44,45.55,43.37,45.3,47397
20100624,AKAM,45.1,45.74,43.95,44.27,51543
20100625,AKAM,44.39,45.85,43.86,45.09,58545
20100628,AKAM,45.59,45.68,44.6,44.93,34315
20100629,AKAM,43.68,43.79,40.72,41.04,83895
20100630,AKAM,41.21,42.18,40.44,40.57,49194
20100701,AKAM,40.56,40.95,39.13,40.35,57732
20100702,AKAM,40.45,40.61,39.45,39.57,28450
20100706,AKAM,40.31,41.75,39.95,40.26,47714
20100707,AKAM,40.34,42.82,40.34,42.73,48831
20100708,AKAM,43.27,43.95,42.46,43,33651
20100709,AKAM,42.62,43.84,42.58,43.47,26946
20100712,AKAM,43.44,44.31,42.82,42.98,35352
20100713,AKAM,43.65,44.04,42.69,43.58,37919
20100714,AKAM,43.59,44.88,43.5,43.99,41886
20100715,AKAM,43.71,44.39,43.59,44.23,42257
20100716,AKAM,44,44.1,42.59,42.69,38914
20100719,AKAM,42.75,42.97,42,42.63,31144
20100720,AKAM,41.73,42.97,41.23,42.89,42979
20100721,AKAM,43.32,43.86,42.6,43.08,36765
20100722,AKAM,43.62,44.5,43.5,44.28,30461
20100723,AKAM,44.1,45.13,43.7799,45.05,32441
20100726,AKAM,45.17,45.99,45,45.37,31196
20100727,AKAM,45.75,45.89,44.12,44.33,31501
20100728,AKAM,44.35,44.98,43.55,44.03,44535
20100729,AKAM,40.9,40.9,38.27,38.35,234521
20100730,AKAM,37.51,38.59,37.21,38.36,69844
20100802,AKAM,38.88,38.95,36.69,37.2,86836
20100803,AKAM,37.83,38.75,37.56,38.51,72413
20100804,AKAM,38.84,39.24,38.25,39.03,44836
20100805,AKAM,38.71,39.115,38.25,38.99,29666
20100806,AKAM,38.47,39.97,38.44,39.9,44884
20100809,AKAM,40.02,41.32,39.93,41.15,49694
20100810,AKAM,41.45,43.3,41.3,43.15,92635
20100811,AKAM,42.2,42.58,41.51,42.39,58086
20100812,AKAM,40.9,44.01,40.6301,43.93,90253
20100813,AKAM,43.76,44.72,43.33,44.22,60503
20100816,AKAM,43.56,44.38,43.19,43.89,37362
20100817,AKAM,44.25,44.5,43.41,44.39,43384
20100819,AKAM,43.8,45.39,43.75,45.01,64010
20100820,AKAM,45.08,48.18,44.94,47.86,121013
20090821,AKS,20.75,21.12,20.724,20.87,53273
20090824,AKS,21.16,21.54,20.88,21.14,77016
20090825,AKS,21.34,21.54,20.93,21.05,78232
20090826,AKS,20.89,20.98,20.38,20.6,72673
20090827,AKS,20.51,20.93,19.85,20.7,76988
20090828,AKS,21.09,21.47,20.81,21.12,57165
20090831,AKS,20.61,20.63,20.2,20.32,79449
20090901,AKS,20.18,21.05,19.5,19.55,98243
20090902,AKS,19.5,19.78,19.149,19.46,45986
20090903,AKS,19.94,20.09,19.46,19.9,38968
20090904,AKS,20.09,20.38,19.7,20.33,39076
20090909,AKS,20.95,21.46,20.69,21.21,47888
20090910,AKS,21.21,21.91,20.8,21.87,45452
20090911,AKS,22.14,22.45,21.25,21.55,62681
20090914,AKS,20.84,21.96,20.84,21.87,51584
20090915,AKS,21.81,23.49,21.61,23.11,82639
20090916,AKS,23.65,23.98,23.17,23.39,81836
20090917,AKS,23.28,24.27,23.16,23.36,84019
20090918,AKS,23.71,23.71,22.9,23.05,48372
20090921,AKS,22.56,23.05,22.14,22.86,49360
20090922,AKS,23.49,23.5,22.895,23.06,65508
20090923,AKS,23.12,23.57,22.41,22.83,73765
20090924,AKS,22.95,23.04,21.16,21.23,107695
20090925,AKS,20.97,21.44,20.65,20.77,72091
20090928,AKS,20.99,20.99,20.03,20.4,78784
20090929,AKS,20.62,20.8,20.15,20.19,61399
20090930,AKS,20.45,20.69,19.58,19.73,78150
20091001,AKS,19.63,19.92,18.31,18.34,107853
20091002,AKS,17.88,18.51,17.57,18.05,122141
20091005,AKS,18.35,19.03,18.15,18.97,76455
20091006,AKS,19.41,19.69,18.48,18.66,101452
20091007,AKS,18.66,19.2,18.65,18.88,58115
20091008,AKS,19.64,19.75,19.18,19.44,65943
20091009,AKS,19.76,20.14,19.51,19.61,69718
20091012,AKS,19.97,19.99,19.27,19.39,49352
20091013,AKS,19.38,20.23,19.04,20.19,107241
20091014,AKS,20.64,21.08,20.38,21.02,103819
20091015,AKS,20.89,21.75,20.6,21.54,68409
20091016,AKS,21.11,21.25,20.75,20.8,84489
20091019,AKS,21.03,21.2,20.5,20.69,50150
20091020,AKS,20.89,21.02,19.83,20.04,63763
20091021,AKS,19.73,20.52,19.73,19.83,70581
20091022,AKS,19.56,19.81,18.72,19.38,82541
20091023,AKS,19.6,19.76,19.06,19.17,66876
20091026,AKS,19.39,20.0599,18.79,18.79,87273
20091027,AKS,18.98,19.19,16.95,17.18,211135
20091028,AKS,17.22,17.38,16.2199,16.35,142075
20091105,AKS,16.08,16.52,16,16.5,60259
20091106,AKS,16.27,17.04,16.15,16.96,96000
20091109,AKS,17.48,17.79,17.32,17.65,74595
20091110,AKS,17.41,17.69,16.92,17.41,60996
20091111,AKS,17.86,18.22,17.6,17.68,82598
20091112,AKS,17.47,18.1,17.17,17.28,52571
20091113,AKS,17.41,17.76,17.18,17.39,62025
20091116,AKS,18.12,19,18.1,18.77,106193
20091117,AKS,18.59,19.3,18.4,19.16,74514
20091118,AKS,19.14,19.47,18.56,18.92,81765
20091119,AKS,18.55,18.65,17.9,18.33,71131
20091120,AKS,17.97,18.83,17.86,18.69,68022
20091123,AKS,19.38,19.6,18.97,19.14,65045
20091124,AKS,19,19.23,18.67,19.19,54480
20091125,AKS,19.41,20,19.35,19.98,66153
20091127,AKS,19.05,19.84,18.79,19.55,54685
20091130,AKS,20.15,20.24,19.71,20,86449
20091201,AKS,20.29,21.05,20.1,20.67,80358
20091202,AKS,20.78,21.59,20.75,21.36,86173
20091203,AKS,21.47,21.54,20.06,20.14,102834
20091204,AKS,20.35,20.62,18.68,19.38,143393
20091207,AKS,19.22,19.98,19.12,19.69,52326
20091208,AKS,19.26,19.59,19.16,19.29,39773
20091209,AKS,19.54,20.62,19.28,20.49,89241
20091210,AKS,20.33,20.85,20.16,20.32,71165
20091211,AKS,20.42,20.8,20.2,20.52,60686
20091214,AKS,20.64,21.17,20.465,21.01,57698
20091215,AKS,20.9,21.15,20.51,20.64,42082
20091216,AKS,20.75,21.05,20.499,20.74,56211
20091217,AKS,20.36,20.48,19.74,19.81,61662
20091218,AKS,19.98,20.04,19.54,20,58410
20091221,AKS,20.3,21.44,20.21,21.36,82795
20091222,AKS,21.47,21.7202,20.96,21.7,55614
20091223,AKS,21.86,22.21,21.55,22.14,36058
20091224,AKS,22.15,22.51,22.08,22.35,23242
20091228,AKS,22.62,22.8,22.07,22.15,36131
20091229,AKS,22.32,22.39,21.64,21.86,32435
20091230,AKS,21.58,21.93,21.31,21.93,33974
20091231,AKS,22.01,22.04,21.33,21.35,24121
20100104,AKS,21.9,22.88,21.83,22.75,56320
20100105,AKS,22.75,23.37,22.54,22.94,50064
20100106,AKS,23.01,24.4,23.01,24.1,67444
20100107,AKS,23.94,23.95,23.06,23.57,65283
20100108,AKS,23.42,25.92,23.42,25.77,116056
20100111,AKS,26.49,26.75,24.75,24.91,104639
20100112,AKS,24.44,25.8,24.24,25.1,92001
20100113,AKS,25.38,25.38,24.26,25.15,66916
20100114,AKS,25.05,25.29,24.52,24.77,59116
20100115,AKS,24.62,24.78,23.51,23.66,102221
20100119,AKS,23.35,23.87,22.59,23.87,127368
20100120,AKS,23.38,23.39,22.54,23.05,89650
20100121,AKS,22.88,23.15,21.07,21.22,134125
20100122,AKS,20.88,21.74,20,20.19,157556
20100125,AKS,21.25,21.94,20.67,21.27,197789
20100126,AKS,20.59,21.84,20.3,21.23,167037
20100127,AKS,21.67,21.92,20.15,20.93,152700
20100128,AKS,21.31,21.31,20.32,20.75,117889
20100129,AKS,21.05,21.74,20.11,20.34,97302
20100201,AKS,20.7,21.73,20.7,21.64,78919
20100202,AKS,21.79,22.25,21.36,21.89,74260
20100203,AKS,21.7,21.93,21.17,21.3,56816
20100204,AKS,20.79,20.79,19.5201,19.54,110658
20100205,AKS,19.84,20.48,19.22,20.43,134887
20100208,AKS,20.4,20.99,19.88,19.99,77204
20100209,AKS,20.56,21.03,20.2679,20.8,106886
20100210,AKS,20.63,20.85,20.16,20.48,74381
20100211,AKS,20.77,21.66,20.49,21.45,88341
20100212,AKS,20.85,21.75,20.78,21.68,81556
20100216,AKS,22.01,23.3,21.84,23.07,150209
20100217,AKS,23.06,23.34,22.53,22.99,82545
20100218,AKS,22.63,23.19,22.63,23.1,76645
20100219,AKS,22.89,23.64,22.78,23.36,82734
20100222,AKS,23.6,23.6,23.12,23.24,70786
20100223,AKS,23.1,23.1,22.06,22.23,77437
20100224,AKS,22.2,22.3,21.06,21.37,162059
20100225,AKS,20.69,21.74,20.5,21.66,119531
20100226,AKS,21.94,21.94,21.25,21.53,61732
20100301,AKS,21.76,22.3,21.52,22.23,71113
20100302,AKS,22.59,22.97,22.3,22.64,66160
20100303,AKS,22.92,23.45,22.73,22.81,71412
20100304,AKS,23.03,24.6,22.93,24.37,261104
20100305,AKS,24.61,25.24,24.56,24.88,113535
20100308,AKS,24.37,24.67,23.55,24.13,119149
20100309,AKS,23.81,24.78,23.7,24.16,94049
20100310,AKS,24.45,24.71,23.89,24.07,68753
20100311,AKS,23.88,23.9,23.4101,23.69,65602
20100312,AKS,23.94,24.14,23.1,23.23,84976
20100315,AKS,23.02,23.08,22.64,23.02,62844
20100316,AKS,23.45,23.58,23.13,23.4,79405
20100317,AKS,23.56,23.62,23.01,23.11,80795
20100318,AKS,23.17,23.35,22.53,22.64,77351
20100319,AKS,22.84,22.84,21.93,22.05,81991
20100322,AKS,21.55,22.63,21.39,22.53,70877
20100323,AKS,22.59,23.34,22.46,23.17,93466
20100324,AKS,22.88,23.61,22.67,23.33,92236
20100325,AKS,23.67,23.92,22.41,22.49,89428
20100326,AKS,22.8,23.52,22.605,23.01,83744
20100329,AKS,23.32,23.52,23.14,23.32,55897
20100330,AKS,23.48,23.55,22.72,23,56910
20100331,AKS,22.89,23.25,22.75,22.86,54652
20100401,AKS,23.34,23.34,22.88,23.07,59080
20100405,AKS,23.32,24.25,23.1,24.2,104983
20100406,AKS,24.23,25.12,24.1,25,103883
20100407,AKS,24.92,24.94,23.82,24.1,115025
20100408,AKS,23.72,23.78,23.03,23.56,99833
20100409,AKS,23.57,23.76,22.75,23.01,116855
20100412,AKS,22.81,23.25,22.63,22.75,65975
20100413,AKS,22.85,23.2,22.55,22.62,68052
20100414,AKS,22.9,22.9,22.29,22.69,79850
20100415,AKS,22.71,22.78,22.1,22.21,75873
20100416,AKS,22.04,22.24,21.19,21.6,104544
20100419,AKS,21.15,21.24,20.34,20.83,168341
20100420,AKS,20.65,20.81,19.26,19.35,313572
20100421,AKS,19.47,19.51,18.51,18.89,192422
20100422,AKS,18.54,19.205,18.32,18.92,158259
20100423,AKS,18.82,19.15,18.58,19.1,112933
20100426,AKS,19.31,19.81,18.81,18.99,120540
20100427,AKS,18.62,18.62,17.35,17.43,295019
20100428,AKS,17.75,17.85,17.16,17.41,133295
20100429,AKS,17.17,17.27,16.8,17.15,168696
20100430,AKS,17.12,17.29,16.6,16.75,130374
20100503,AKS,17.02,17.14,16.25,16.51,136103
20100504,AKS,16.21,16.33,15.81,16,155052
20100505,AKS,15.64,16.5,15.345,15.87,219037
20100506,AKS,15.98,16.32,14.17,15.46,265932
20100507,AKS,15.3537,16,14.8713,15.5,207404
20100510,AKS,16.34,16.48,15.79,16.24,141330
20100511,AKS,15.84,16.02,15.57,15.62,130918
20100512,AKS,15.7,16.21,15.56,16.19,100109
20100513,AKS,16.36,16.77,15.92,16,141201
20100514,AKS,15.75,15.7794,15.12,15.41,102494
20100517,AKS,15.28,15.37,14.26,14.81,135322
20100518,AKS,15.1,15.425,14.28,14.31,145151
20100519,AKS,14.07,14.55,13.77,14.4,134702
20100520,AKS,13.91,14.02,13.31,13.4,136632
20100521,AKS,13.08,14.03,13.04,13.76,135048
20100524,AKS,13.87,14.05,13.49,13.52,70255
20100525,AKS,13.17,15.22,13.1,15.06,269901
20100526,AKS,15.49,15.66,14.3,14.42,194721
20100527,AKS,14.96,15.24,14.81,15.24,113020
20100528,AKS,15.2,15.41,14.7204,14.96,94985
20100601,AKS,14.61,14.95,14.08,14.1,96407
20100602,AKS,14.41,15.03,14.29,14.94,76939
20100603,AKS,15.09,15.21,14.17,14.48,115156
20100604,AKS,14.12,14.12,13.2,13.34,154777
20100607,AKS,13.43,13.44,12.62,12.66,112931
20100608,AKS,12.76,13.05,12.48,12.87,109259
20100609,AKS,13.11,13.4898,12.86,12.91,100970
20100610,AKS,13.29,13.625,13.25,13.59,75798
20100611,AKS,13.33,14.02,13.29,13.99,77996
20100614,AKS,14.38,14.5399,13.92,13.96,66287
20100615,AKS,14.15,14.62,13.82,14.55,110916
20100616,AKS,14.38,14.57,14.16,14.4,67023
20100617,AKS,14.33,14.39,13.75,13.96,68810
20100618,AKS,13.93,14.1,13.76,13.9,65528
20100621,AKS,14.5,14.86,14.11,14.26,101090
20100622,AKS,14.42,14.52,13.83,13.87,68469
20100623,AKS,13.9,14.29,13.62,14.23,90493
20100624,AKS,14.07,14.16,13.53,13.61,74660
20100625,AKS,13.73,13.86,13.4,13.83,82679
20100628,AKS,13.93,13.93,13.23,13.32,68290
20100629,AKS,12.92,12.99,11.8975,12.07,140400
20100630,AKS,11.99,12.45,11.84,11.92,124630
20100701,AKS,12.01,12.33,11.34,11.81,104954
20100702,AKS,11.91,12.04,11.48,11.71,54350
20100706,AKS,12.02,12.16,11.38,11.52,83599
20100707,AKS,11.5,12.55,11.48,12.55,187813
20100708,AKS,12.7,12.87,12.27,12.69,73011
20100709,AKS,12.75,13.49,12.7,13.38,101190
20100712,AKS,13.33,13.33,12.67,12.87,76173
20100713,AKS,13.23,13.39,12.93,13.34,75905
20100714,AKS,13.58,14.45,13.5,14.21,176108
20100715,AKS,14.07,14.2,13.67,14.06,90736
20100716,AKS,13.91,13.93,13.36,13.4325,66553
20100719,AKS,13.66,13.75,13.27,13.5,57825
20100720,AKS,13.28,14.5,13.26,14.41,113265
20100721,AKS,14.6,14.75,14.01,14.16,101481
20100722,AKS,14.56,15,14.34,14.93,94805
20100723,AKS,14.99,15.55,14.86,15.41,100183
20100726,AKS,15.43,15.475,14.95,15.2,102469
20100727,AKS,15.64,15.7,14.17,14.49,218707
20100728,AKS,14.21,14.51,13.78,13.92,119333
20100729,AKS,14.09,14.29,13.35,13.87,112554
20100730,AKS,13.55,14.15,13.5,13.99,74905
20100802,AKS,14.33,14.5,14.16,14.44,87872
20100803,AKS,14.35,15.17,14.27,14.84,149434
20100804,AKS,15,15.1,14.62,14.94,66594
20100805,AKS,14.84,14.84,14.48,14.64,50337
20100806,AKS,14.33,14.95,14.3,14.79,69024
20100809,AKS,14.99,15.02,14.7,14.8,41014
20100810,AKS,14.56,14.59,14.14,14.33,73087
20100811,AKS,13.8,13.9,13.31,13.37,71465
20100812,AKS,13.01,13.53,13,13.21,64467
20100813,AKS,13.26,13.4,12.95,13.07,55031
20100816,AKS,13.04,13.41,12.96,13.21,48494
20100817,AKS,13.55,14.08,13.42,13.8,69869
20100819,AKS,14.26,14.45,13.65,13.73,91428
20100820,AKS,13.56,13.68,13.12,13.46,62085
20090821,ALL,28.22,28.77,27.85,28.63,39759
20090824,ALL,28.82,29.42,28.57,28.68,33114
20090825,ALL,28.92,29.61,28.9,28.96,31966
20090826,ALL,28.96,29.2,28.4,29.11,33747
20090827,ALL,28.82,29.22,28.42,29.18,39374
20090828,ALL,29.34,29.36,28.84,29.26,33605
20090831,ALL,28.89,29.42,28.8,29.39,32349
20090901,ALL,29.22,29.71,28.12,28.18,70586
20090902,ALL,28.01,28.35,27.75,28.06,31129
20090903,ALL,28.23,28.48,27.84,28.48,32481
20090904,ALL,28.61,28.85,28.03,28.85,25947
20090909,ALL,28.81,28.92,28.47,28.78,43466
20090910,ALL,28.66,29.33,28.29,29.23,35888
20090911,ALL,28.55,29.13,28.29,28.92,47235
20090914,ALL,28.64,29.02,28.3,28.99,29682
20090915,ALL,28.98,29.32,28.8,28.88,47907
20090916,ALL,28.97,29.85,28.59,29.84,51255
20090917,ALL,29.8,30.5,29.6,30.33,71745
20090918,ALL,30.79,30.95,30.51,30.64,63607
20090921,ALL,30.36,30.57,30.1,30.29,31425
20090922,ALL,30.61,30.64,30.01,30.22,34592
20090923,ALL,30.17,30.72,29.75,29.76,33248
20090924,ALL,29.7,30.225,29.08,29.15,47004
20090925,ALL,29.02,29.67,28.98,29.13,30099
20090928,ALL,30.14,30.95,29.55,30.92,56276
20090929,ALL,31.08,31.74,30.8,30.94,47082
20090930,ALL,31.11,31.45,30.5,30.62,64218
20091001,ALL,30.7,31.41,30.38,30.4,78706
20091002,ALL,29.97,31.25,29.79,30.76,51493
20091005,ALL,31.06,31.17,30.58,31.13,40815
20091006,ALL,31.29,31.5,30.75,31.19,48655
20091007,ALL,31.02,31.38,30.77,31.38,29837
20091008,ALL,31.59,31.83,31.34,31.48,36586
20091009,ALL,31.5,31.93,31.32,31.92,29680
20091012,ALL,32.03,32.08,31.46,31.66,36308
20091013,ALL,31.56,31.56,30.675,31.02,53938
20091014,ALL,31.49,31.91,31.09,31.85,69695
20091015,ALL,31.55,32.15,31.37,32.15,44461
20091016,ALL,31.63,31.85,31.14,31.67,57480
20091019,ALL,31.72,32.12,31.62,32.02,33936
20091020,ALL,32.05,32.05,31.27,31.59,33914
20091021,ALL,31.37,31.88,30.89,30.91,38472
20091022,ALL,30.94,32.23,30.87,32.21,45769
20091023,ALL,32.18,32.18,31.32,31.5,59453
20091026,ALL,31.44,31.66,30.17,30.34,70246
20091027,ALL,30.36,30.65,29.8,29.87,45604
20091028,ALL,29.7,30.19,29.27,29.29,38090
20091105,ALL,29.17,29.31,27.66,29.05,107177
20091106,ALL,28.6,29.13,28.57,28.93,34883
20091109,ALL,28.98,29.52,28.84,29.51,61218
20091110,ALL,29.44,29.53,28.98,29.28,52585
20091111,ALL,29.53,29.6,29.18,29.36,49709
20091112,ALL,29.33,29.35,28.79,28.86,43528
20091113,ALL,28.86,29.06,28.57,28.91,43049
20091116,ALL,29.1,29.62,29.05,29.37,47012
20091117,ALL,29.34,29.43,28.97,29.2,27774
20091118,ALL,29.21,29.24,28.9,29.21,33095
20091119,ALL,29.03,29.18,28.52,28.87,35212
20091120,ALL,28.57,29.27,28.5,29.12,48364
20091123,ALL,29.5,29.54,29.1,29.37,39882
20091124,ALL,29.33,29.37,28.97,28.99,37212
20091125,ALL,29.01,29.2473,28.8,29.1,45859
20091127,ALL,28.42,28.65,28.07,28.27,21954
20091130,ALL,28.32,28.47,27.91,28.41,57061
20091201,ALL,28.77,28.77,28.4,28.52,38635
20091202,ALL,28.56,28.83,28.41,28.48,29743
20091203,ALL,28.63,28.79,28.12,28.17,33985
20091204,ALL,28.56,28.7,27.91,28.6,51323
20091207,ALL,28.49,28.74,28.24,28.28,30352
20091208,ALL,28.09,28.19,27.72,27.73,52471
20091209,ALL,27.72,27.8,27.52,27.74,48678
20091210,ALL,27.97,27.97,27.74,27.9,42187
20091211,ALL,28.09,28.63,27.97,28.63,51837
20091214,ALL,28.76,28.79,28.51,28.63,46017
20091215,ALL,28.45,28.61,28.27,28.41,31040
20091216,ALL,28.53,28.8086,28.44,28.72,38921
20091217,ALL,28.44,28.64,28.21,28.31,42017
20091218,ALL,28.37,28.86,28.37,28.82,66605
20091221,ALL,28.95,29.52,28.95,29.37,41078
20091222,ALL,29.31,29.79,29.25,29.61,30572
20091223,ALL,29.58,30.15,29.45,30.11,33811
20091224,ALL,30.17,30.43,30.13,30.23,11149
20091228,ALL,30.22,30.35,30.06,30.35,21382
20091229,ALL,30.45,30.5,30.14,30.33,24862
20091230,ALL,30.14,30.58,30.12,30.53,18608
20091231,ALL,30.54,30.76,30.01,30.04,20452
20100104,ALL,30.36,30.51,30.09,30.41,26309
20100105,ALL,30.48,30.97,30.14,30.91,53420
20100106,ALL,30.9,30.98,30.69,30.92,33994
20100107,ALL,30.85,31.16,30.61,31.08,36945
20100108,ALL,30.89,31.285,30.79,31.21,28068
20100111,ALL,31.34,31.44,31.04,31.21,21682
20100112,ALL,31.44,31.73,31.1,31.18,53542
20100113,ALL,31.19,31.675,31.19,31.46,35171
20100114,ALL,31.35,31.73,31.05,31.64,33688
20100115,ALL,31.56,31.56,30.68,30.91,46965
20100119,ALL,30.8,31.43,30.6,31.39,30087
20100120,ALL,31.23,31.23,30.69,31.22,35771
20100121,ALL,31.16,31.43,30.43,30.83,49007
20100122,ALL,30.83,31.04,29.92,29.98,70589
20100125,ALL,30.33,30.63,29.93,30.35,41368
20100126,ALL,30.28,31.07,30.1,30.28,44271
20100127,ALL,30.22,30.54,29.75,30.28,52024
20100128,ALL,30.52,30.52,29.69,29.95,29227
20100129,ALL,30.13,30.38,29.86,29.93,28935
20100201,ALL,30.11,30.26,29.73,29.95,23243
20100202,ALL,29.85,30.55,29.85,30.52,28545
20100203,ALL,30.36,30.36,29.61,29.83,43726
20100204,ALL,29.63,29.81,28.69,28.69,64280
20100205,ALL,28.69,29.01,28.13,28.91,55765
20100208,ALL,28.84,28.85,28.32,28.36,28449
20100209,ALL,28.64,28.79,28.23,28.73,28135
20100210,ALL,28.73,28.82,28.31,28.6,39719
20100211,ALL,28.56,29.84,28.24,29.41,59677
20100212,ALL,29.24,29.59,29.06,29.53,58844
20100216,ALL,30.02,30.56,29.85,30.52,56249
20100217,ALL,30.7,30.75,30.47,30.69,47454
20100218,ALL,30.56,31.3,30.56,31.25,48012
20100219,ALL,31.07,31.28,30.87,31.22,48798
20100222,ALL,31.22,31.48,31.02,31.41,36923
20100223,ALL,31.29,31.62,31.06,31.18,55034
20100224,ALL,31.18,31.3,31,31.28,42255
20100225,ALL,30.89,31.31,30.65,31.3,42504
20100226,ALL,31.4,31.4,30.95,31.25,39836
20100301,ALL,31.25,31.69,31.24,31.57,45349
20100302,ALL,31.66,32.18,31.62,32.02,54720
20100303,ALL,32.07,32.3,31.93,31.99,44203
20100304,ALL,32.07,32.09,31.82,31.94,59620
20100305,ALL,32.14,32.25,31.84,32.14,49675
20100308,ALL,32.11,32.24,31.96,31.99,44637
20100309,ALL,31.82,31.96,31.73,31.87,40495
20100310,ALL,31.65,31.75,31.34,31.6,42952
20100311,ALL,31.5,31.825,31.36,31.78,30189
20100312,ALL,31.96,32.01,31.36,31.47,41257
20100315,ALL,31.345,31.42,30.67,30.93,73078
20100316,ALL,30.96,31.03,30.7,31.02,47925
20100317,ALL,31.18,31.55,31.0101,31.27,57694
20100318,ALL,31.28,31.43,30.99,31.38,41570
20100319,ALL,31.43,31.49,31.07,31.26,53701
20100322,ALL,31.02,31.24,30.91,31.08,52413
20100323,ALL,31.07,31.44,30.96,31.44,29249
20100324,ALL,31.28,31.48,31.09,31.33,32280
20100325,ALL,31.52,31.97,31.32,31.56,56146
20100326,ALL,31.67,32.48,31.66,32.2,66394
20100329,ALL,32.38,32.46,32.16,32.26,34194
20100330,ALL,32.22,32.25,31.94,32.06,24042
20100331,ALL,31.95,32.35,31.86,32.31,35729
20100401,ALL,32.44,32.66,32.29,32.49,28934
20100405,ALL,32.77,32.77,32.42,32.63,22854
20100406,ALL,32.6,32.74,32.37,32.62,30261
20100407,ALL,32.52,33.12,32.43,32.77,39483
20100408,ALL,32.71,33.13,32.53,33.1,46853
20100409,ALL,33.16,33.33,32.8001,32.97,30455
20100412,ALL,33.15,33.18,32.9,33.04,23904
20100413,ALL,32.92,33.26,32.92,33.06,43075
20100414,ALL,33.26,34.48,33.2,34.33,87557
20100415,ALL,34.33,34.44,33.97,34.3,45305
20100416,ALL,34.16,34.5285,33.49,33.85,86386
20100419,ALL,33.62,34.31,33.11,34.19,76971
20100420,ALL,34.45,35.51,34.21,35.43,102418
20100421,ALL,35.39,35.46,34.56,34.89,59698
20100422,ALL,34.61,35.19,34.37,35.17,49058
20100423,ALL,34.97,35.25,34.8,35.19,48112
20100426,ALL,35.19,35.29,34.74,34.8,47839
20100427,ALL,34.54,34.54,33.19,33.27,77998
20100428,ALL,33.57,34.1895,33.5,33.77,66248
20100429,ALL,33.95,34.28,32.67,33.27,119043
20100430,ALL,33.15,33.45,32.58,32.67,59860
20100503,ALL,32.96,33.41,32.86,33.04,38245
20100504,ALL,32.68,32.69,31.91,32.08,84191
20100505,ALL,31.61,32.95,31.61,32.69,131102
20100506,ALL,32.545,33.04,31.01,32.06,98364
20100507,ALL,31.93,32.66,31.53,31.8,89528
20100510,ALL,33.36,33.36,32.5,33.32,62752
20100511,ALL,32.87,33.25,32.66,32.75,60947
20100512,ALL,32.92,33.2,32.87,33.11,51690
20100513,ALL,33.08,33.08,32.54,32.56,43492
20100514,ALL,32.25,32.38,31.62,31.87,46839
20100517,ALL,31.86,32.1,31.38,31.99,45932
20100518,ALL,32.18,32.34,31.28,31.38,42564
20100519,ALL,31.07,31.65,30.9,31.38,54599
20100520,ALL,30.8,31,30.02,30.07,72855
20100521,ALL,29.51,30.6,29.47,30.54,58762
20100524,ALL,30.62,30.62,29.81,29.84,45019
20100525,ALL,29.12,30.04,28.83,30.04,47820
20100526,ALL,29.95,30.27,29.46,29.53,38484
20100527,ALL,30.02,30.79,29.96,30.77,40127
20100528,ALL,30.68,31.02,30.4,30.63,44992
20100601,ALL,30.34,30.57,29.66,29.66,43880
20100602,ALL,29.78,30.23,29.6,30.22,55647
20100603,ALL,30.38,30.48,29.96,30.17,34034
20100604,ALL,29.62,29.77,28.855,28.94,53985
20100607,ALL,29.07,29.39,28.66,28.67,44906
20100608,ALL,28.79,29.26,28.41,29.25,47758
20100609,ALL,29.31,29.49,28.76,28.85,39044
20100610,ALL,29.19,29.85,29.03,29.8,44290
20100611,ALL,29.52,29.99,29.225,29.98,27493
20100614,ALL,30.21,30.55,29.93,29.95,34250
20100615,ALL,30.13,30.72,29.92,30.67,31330
20100616,ALL,30.49,30.51,30.115,30.22,45378
20100617,ALL,30.37,30.37,29.87,30.06,51620
20100618,ALL,30.17,30.61,30.04,30.54,46363
20100621,ALL,30.84,30.93,30.105,30.27,36750
20100622,ALL,30.26,31.04,30.2,30.55,67844
20100623,ALL,30.53,30.67,30.17,30.45,67653
20100624,ALL,30.25,30.35,29.5,29.57,52999
20100625,ALL,29.79,30.85,29.43,30.83,96147
20100628,ALL,30.82,30.94,29.93,30,48316
20100629,ALL,29.65,29.7,28.83,29.01,60059
20100630,ALL,29.11,29.28,28.68,28.73,52483
20100701,ALL,28.87,28.87,27.97,28.39,61153
20100702,ALL,28.63,28.84,28.01,28.28,33300
20100706,ALL,28.71,28.8,27.685,27.93,49882
20100707,ALL,27.92,28.89,27.82,28.81,52680
20100708,ALL,29,29.29,28.8575,29.21,33542
20100709,ALL,29.35,29.48,29.14,29.44,27736
20100712,ALL,29.33,29.33,28.96,29.11,36561
20100713,ALL,29.31,29.55,29.18,29.32,41628
20100714,ALL,29.14,29.38,28.78,29,58452
20100715,ALL,29.01,29.01,28.48,28.88,49554
20100716,ALL,28.58,28.71,27.75,27.83,73220
20100719,ALL,27.93,28.06,27.52,27.9,37602
20100720,ALL,27.44,28.31,27.25,28.27,39078
20100721,ALL,28.47,28.54,27.4,27.43,44809
20100722,ALL,27.39,28.07,27.28,28.06,58286
20100723,ALL,28.05,28.52,27.78,28.28,51922
20100726,ALL,28.18,28.45,27.93,28.33,39192
20100727,ALL,28.6,28.79,28.38,28.61,57393
20100728,ALL,28.58,28.61,28.22,28.25,41507
20100729,ALL,28.4,28.83,27.87,28.25,56352
20100730,ALL,27.94,28.45,27.755,28.24,39228
20100802,ALL,28.69,28.9019,28.54,28.83,46136
20100803,ALL,28.8,28.92,28.49,28.55,51204
20100804,ALL,28.63,28.825,28.43,28.61,85362
20100805,ALL,29.33,29.61,28.58,29.41,95323
20100806,ALL,29.19,29.55,28.62,28.98,60475
20100809,ALL,29.16,29.64,29.08,29.63,52740
20100810,ALL,29.43,29.64,28.85,29.42,36672
20100811,ALL,28.99,29.01,28.2,28.22,56980
20100812,ALL,27.89,28.3,27.82,28.22,39680
20100813,ALL,28.16,28.49,28.04,28.1,32407
20100816,ALL,27.93,27.97,27.64,27.94,43696
20100817,ALL,28.11,28.32,27.86,28.24,38722
20100819,ALL,28.22,28.25,27.78,28.04,42935
20100820,ALL,27.81,28.03,27.53,27.75,35409
20090821,ALTR,19.36,19.5,19.15,19.48,54580
20090824,ALTR,19.51,19.72,19.04,19.13,42059
20090825,ALTR,19.13,19.39,18.95,19.05,48539
20090826,ALTR,19.11,19.41,18.99,19.28,42058
20090827,ALTR,19.23,19.32,18.88,19.08,63271
20090828,ALTR,19.44,19.82,19.21,19.54,64069
20090831,ALTR,19.46,19.53,19.01,19.21,49378
20090901,ALTR,19.12,19.57,18.66,18.7,79023
20090902,ALTR,18.58,18.84,18.5,18.53,49685
20090903,ALTR,18.49,18.95,18.12,18.89,113579
20090904,ALTR,18.94,19.64,18.89,19.6,79199
20090909,ALTR,20.24,20.49,19.8,20.37,130240
20090910,ALTR,20.37,20.71,20.29,20.66,62830
20090911,ALTR,20.52,20.68,20.28,20.41,58066
20090914,ALTR,20.39,20.5,20.27,20.45,43855
20090915,ALTR,20.38,20.6,20.25,20.32,55699
20090916,ALTR,20.34,20.42,20.07,20.23,60976
20090917,ALTR,20.15,20.4,20.09,20.22,61135
20090918,ALTR,20.24,20.64,20.24,20.48,63789
20090921,ALTR,20.4,20.62,20.3,20.43,39644
20090922,ALTR,20.38,20.58,20.13,20.33,38367
20090923,ALTR,20.99,21.41,20.72,21.01,100299
20090924,ALTR,21.11,21.17,20.27,20.4,53405
20090925,ALTR,20.36,20.6,20.25,20.41,42649
20090928,ALTR,20.5,20.91,20.38,20.64,37010
20090929,ALTR,20.58,20.855,20.3,20.36,37777
20090930,ALTR,20.44,20.75,20.14,20.51,56575
20091001,ALTR,20.57,20.6,19.9575,20.1,120018
20091002,ALTR,19.98,20.27,19.83,19.97,93643
20091005,ALTR,20.4,20.445,20.1,20.25,82772
20091006,ALTR,20.47,20.84,20.38,20.63,83490
20091007,ALTR,20.61,20.73,20.22,20.34,73743
20091008,ALTR,20.36,20.41,19.99,20.15,85432
20091009,ALTR,20.14,21.02,20.12,20.95,89595
20091012,ALTR,21.11,21.49,21.09,21.34,73478
20091013,ALTR,21.4,21.59,21.25,21.431,140930
20091014,ALTR,22.03,22.15,21.62,21.91,130172
20091015,ALTR,21.84,21.87,21.47,21.66,86325
20091016,ALTR,21.62,21.65,21.11,21.56,75794
20091019,ALTR,21.51,21.9,21.32,21.71,53803
20091020,ALTR,21.42,21.54,21.19,21.42,83279
20091021,ALTR,21.35,21.64,20.86,20.94,63460
20091022,ALTR,20.91,21.39,20.65,21.28,55636
20091023,ALTR,21.22,21.29,20.66,20.86,67057
20091026,ALTR,20.89,21.38,20.755,20.89,63841
20091027,ALTR,20.9,21.16,20.35,20.5,72582
20091028,ALTR,20.52,20.68,20.02,20.04,91195
20091105,ALTR,20.06,20.15,19.87,19.94,56173
20091106,ALTR,19.8,20.03,19.68,19.77,53861
20091109,ALTR,19.96,20.28,19.92,20.27,77205
20091110,ALTR,20.31,20.57,20.18,20.47,68225
20091111,ALTR,20.66,21.06,20.63,20.88,71794
20091113,ALTR,20.77,21.21,20.73,20.94,55069
20091116,ALTR,21.07,21.49,21.03,21.37,50949
20091117,ALTR,21.34,21.5,21.15,21.49,38879
20091118,ALTR,21.45,21.48,20.985,21.05,71901
20091119,ALTR,20.8,20.89,20.46,20.8,78996
20091120,ALTR,20.61,20.79,20.5,20.67,53916
20091123,ALTR,20.95,21.14,20.767,20.83,52921
20091124,ALTR,20.91,21.2,20.73,21.04,89075
20091125,ALTR,21.18,21.12,20.96,21.07,32339
20091127,ALTR,20.54,21.1,20.48,20.91,27414
20091130,ALTR,20.83,21.1,20.73,21.03,53909
20091201,ALTR,22,22.28,21.95,22,136186
20091202,ALTR,22.15,22.27,21.87,22.03,52475
20091203,ALTR,22.09,22.24,21.85,21.9,63432
20091204,ALTR,22.13,22.32,21.77,22.11,69131
20091207,ALTR,22.07,22.32,21.9,22.06,52075
20091208,ALTR,22.05,22.67,21.72,22.54,106354
20091209,ALTR,22.56,22.6,22.26,22.55,59260
20091210,ALTR,22.62,22.82,22.49,22.5,67308
20091211,ALTR,22.55,22.56,22.16,22.43,55769
20091214,ALTR,22.64,22.64,22.035,22.43,69775
20091215,ALTR,22.36,22.59,22.18,22.25,42096
20091216,ALTR,22.37,22.73,22.25,22.61,62809
20091217,ALTR,22.56,22.64,22.08,22.18,40331
20091218,ALTR,22.25,22.61,22.19,22.5,52161
20091221,ALTR,22.64,22.95,22.61,22.76,38432
20091222,ALTR,22.82,23.07,22.8,23,37202
20091223,ALTR,23.01,23.05,22.67,22.81,31107
20091224,ALTR,22.88,23.18,22.82,23.14,12363
20091228,ALTR,23.09,23.14,22.65,22.83,27074
20091229,ALTR,22.8,22.86,22.41,22.57,36495
20091230,ALTR,22.51,22.91,22.41,22.81,21256
20091231,ALTR,22.79,22.93,22.61,22.63,30705
20100104,ALTR,22.91,23.26,22.79,23,43044
20100105,ALTR,23.1,23.12,22.51,22.72,53666
20100106,ALTR,22.74,22.86,22.42,22.45,49768
20100107,ALTR,22.45,22.57,22,22.34,56366
20100108,ALTR,22.37,22.85,22.31,22.77,52916
20100111,ALTR,22.78,22.89,22.23,22.57,37294
20100112,ALTR,22.17,22.18,21.67,21.88,54025
20100113,ALTR,21.89,22.2,21.4,22.14,59606
20100114,ALTR,21.99,22.1,21.73,22.07,50241
20100115,ALTR,22.13,22.22,21.35,21.4,72660
20100119,ALTR,21.61,21.87,21.47,21.75,45775
20100120,ALTR,21.58,21.71,21.19,21.66,60386
20100121,ALTR,21.61,22.28,21.57,22.18,118115
20100122,ALTR,22.08,22.23,21.1701,21.22,126776
20100125,ALTR,21.29,21.47,20.9,21.33,105362
20100126,ALTR,21.12,21.3,20.89,21.19,127060
20100127,ALTR,22.33,22.73,22.11,22.42,255620
20100128,ALTR,22.3,22.45,21.49,21.88,124425
20100129,ALTR,21.91,22.17,21.11,21.32,120654
20100201,ALTR,21.41,21.95,21.26,21.88,72341
20100202,ALTR,22.01,22.32,21.81,22.28,102225
20100203,ALTR,22.14,22.48,22.01,22.39,87341
20100204,ALTR,22.005,22.01,21.09,21.16,103464
20100205,ALTR,21.19,21.8,21.06,21.68,105406
20100208,ALTR,21.64,22.15,21.4,21.63,95060
20100209,ALTR,21.99,22.17,21.73,21.96,94305
20100210,ALTR,21.85,22.21,21.84,22.06,68492
20100211,ALTR,22.05,22.71,21.84,22.66,89043
20100212,ALTR,22.55,23.07,22.34,22.87,88486
20100216,ALTR,23.01,23.47,22.98,23.41,80178
20100217,ALTR,23.5,23.65,23.26,23.43,88776
20100218,ALTR,23.39,23.79,23.27,23.76,85600
20100219,ALTR,23.7,24,23.57,23.83,60098
20100222,ALTR,23.98,23.98,23.6,23.76,40247
20100223,ALTR,23.62,23.69,23,23.24,79662
20100224,ALTR,23.51,24.32,23.5,24.15,159593
20100225,ALTR,23.8,24.54,23.66,24.44,153523
20100226,ALTR,24.42,24.585,24.13,24.43,84021
20100301,ALTR,24.58,25.09,24.54,25.03,104729
20100302,ALTR,25.07,25.29,24.66,24.8,110835
20100303,ALTR,24.91,25.03,24.55,24.64,71538
20100304,ALTR,24.25,24.69,24.2,24.54,86321
20100305,ALTR,24.73,25.2,24.59,24.96,75524
20100308,ALTR,24.95,25.09,24.67,24.68,49252
20100309,ALTR,24.53,24.85,24.46,24.64,60385
20100310,ALTR,24.69,25.14,24.54,25.02,56478
20100311,ALTR,24.86,24.97,24.57,24.93,73082
20100312,ALTR,24.97,25.06,24.8,24.99,43967
20100315,ALTR,24.92,25.04,24.65,24.85,51690
20100316,ALTR,24.95,25.46,24.88,25.42,56547
20100317,ALTR,25.41,25.75,25.3,25.57,61476
20100318,ALTR,25.51,25.72,25.11,25.39,74709
20100319,ALTR,25.35,25.45,24.63,24.66,116307
20100322,ALTR,24.62,25.42,24.55,25.41,89350
20100323,ALTR,25.46,25.72,25.26,25.66,59490
20100324,ALTR,25.24,25.24,24.47,24.52,110718
20100325,ALTR,24.75,24.9,24.29,24.31,105443
20100326,ALTR,24.6,24.66,24.15,24.32,65869
20100329,ALTR,24.34,24.63,24.29,24.31,59357
20100330,ALTR,24.32,24.64,24.2,24.5,53226
20100331,ALTR,24.3,24.59,24.14,24.3,67810
20100401,ALTR,24.43,24.94,24.215,24.37,54477
20100405,ALTR,24.43,25.21,24.35,25.08,53626
20100406,ALTR,24.86,25.3,24.77,25.17,55212
20100407,ALTR,25.16,25.4,24.87,25.09,55746
20100408,ALTR,24.95,25.03,24.515,24.82,54211
20100409,ALTR,24.87,24.97,24.73,24.91,31905
20100412,ALTR,25.11,25.58,24.93,25.41,55375
20100413,ALTR,25.5,25.78,25.34,25.72,63812
20100414,ALTR,25.97,26.25,25.88,26.12,112727
20100415,ALTR,26.1,26.62,26.04,26.52,60407
20100416,ALTR,26.41,26.48,25.84,26.25,94705
20100419,ALTR,26.28,26.395,25.57,26.07,73080
20100420,ALTR,26.16,26.9,26.11,26.75,111216
20100421,ALTR,26.92,27.48,25.49,26.14,265370
20100422,ALTR,25.94,26.79,25.45,26.7,168310
20100423,ALTR,26.7,26.79,26.01,26.53,89600
20100426,ALTR,26.56,26.77,26.4,26.62,77512
20100427,ALTR,26.21,26.25,25.32,25.35,165999
20100428,ALTR,25.58,25.82,25.25,25.73,116361
20100429,ALTR,25.54,26.01,25.54,25.96,96308
20100430,ALTR,26.04,26.09,25.35,25.36,85294
20100503,ALTR,25.58,25.96,25.33,25.93,85733
20100504,ALTR,25.54,25.59,24.27,24.695,128632
20100505,ALTR,24.53,25.01,24.06,24.7,82434
20100506,ALTR,24.5,24.88,22.47,23.95,139144
20100507,ALTR,23.62,23.92,22.5,23.47,180935
20100510,ALTR,24.6,24.72,23.97,24.44,73878
20100511,ALTR,24.19,24.7,23.92,24.18,73212
20100512,ALTR,24.29,24.91,24.23,24.75,74005
20100513,ALTR,24.44,24.5725,23.84,23.96,92739
20100514,ALTR,23.79,23.82,22.89,23.37,106717
20100517,ALTR,23.31,24.17,23.22,24.13,118102
20100518,ALTR,24,24.38,23.23,23.36,94534
20100519,ALTR,23.31,23.85,22.97,23.6,92949
20100520,ALTR,23.03,23.4,22.49,22.9,99322
20100521,ALTR,22.44,23.68,22.31,23.27,129957
20100524,ALTR,23.16,23.29,22.85,22.91,95951
20100526,ALTR,23.14,23.45,22.81,22.89,79726
20100527,ALTR,23.33,23.83,23.29,23.82,88609
20100528,ALTR,23.81,23.85,23.19,23.57,85158
20100601,ALTR,23.43,23.79,23.05,23.07,66725
20100602,ALTR,23.19,23.87,22.9675,23.83,57415
20100603,ALTR,23.88,24.48,23.84,24.47,87079
20100604,ALTR,24.06,24.48,23.51,23.6575,98272
20100607,ALTR,23.75,24.18,23.14,23.2675,103070
20100608,ALTR,23.48,23.48,22.45,23.29,132081
20100609,ALTR,23.52,23.685,22.77,22.85,84115
20100610,ALTR,23.14,23.67,23,23.66,98041
20100611,ALTR,23.34,24.49,23.34,24.38,110950
20100614,ALTR,24.69,24.88,24.29,24.3,77186
20100615,ALTR,24.51,25.54,24.32,25.49,91538
20100616,ALTR,25.38,26.08,25.17,26.06,97739
20100617,ALTR,26.05,26.23,25.625,25.97,80043
20100618,ALTR,25.97,26.14,25.77,25.96,60407
20100621,ALTR,26.21,26.34,25.56,25.77,53771
20100622,ALTR,25.89,26.15,25.38,25.44,56133
20100623,ALTR,25.51,26.23,25.275,25.94,84279
20100624,ALTR,25.88,25.98,25.31,25.47,63339
20100625,ALTR,25.57,25.64,25.1101,25.51,54061
20100628,ALTR,25.55,26,25.31,25.69,55438
20100629,ALTR,25.17,25.29,24.76,24.96,85400
20100630,ALTR,24.82,25.41,24.77,24.81,75165
20100701,ALTR,24.74,25.225,24.2,25.06,94527
20100702,ALTR,25.08,25.14,24.43,24.87,54448
20100706,ALTR,25.14,25.5499,24.77,25.08,61571
20100707,ALTR,25.17,26.88,25.02,26.78,113135
20100708,ALTR,26.95,26.99,26.4,26.84,76998
20100709,ALTR,26.87,27.61,26.69,27.59,80363
20100712,ALTR,27.62,28.09,27.52,27.79,79937
20100713,ALTR,28.035,28.59,27.75,28.44,97869
20100714,ALTR,28.63,28.92,27.88,28.04,96071
20100715,ALTR,28.09,28.33,27.63,28.21,99750
20100716,ALTR,28.04,28.18,27.5,27.53,96788
20100719,ALTR,27.67,28.5,27.66,28.29,105632
20100720,ALTR,27.54,28.33,27.2,28.31,95837
20100721,ALTR,27.97,28,27.16,27.54,166344
20100722,ALTR,27.43,28.685,27.28,28.5,121317
20100723,ALTR,28.16,28.91,27.95,28.9,97477
20100726,ALTR,28.79,29.01,28.47,29.01,66546
20100727,ALTR,28.99,29.05,28.625,28.91,69395
20100728,ALTR,28.54,28.765,28.13,28.28,86324
20100729,ALTR,28.44,28.55,27.3,27.61,114640
20100730,ALTR,27.47,27.91,26.93,27.72,106077
20100802,ALTR,27.95,28.05,27.39,27.92,85445
20100803,ALTR,27.83,27.83,27.4,27.73,55455
20100804,ALTR,27.7,27.95,27.335,27.91,50571
20100805,ALTR,27.76,28.15,27.6,27.69,52365
20100806,ALTR,27.3,27.82,27.19,27.63,67977
20100809,ALTR,27.78,27.9,27.46,27.73,41181
20100810,ALTR,27.57,27.65,26.98,27.64,103705
20100811,ALTR,27.08,27.18,26.59,26.87,100909
20100812,ALTR,25.39,26.87,24.48,25.2375,145171
20100813,ALTR,25.3,25.5,24.94,24.94,69416
20100816,ALTR,24.82,25.31,24.53,25.11,60276
20100817,ALTR,25.22,25.88,25.04,25.54,89329
20100819,ALTR,25.61,25.96,25.24,25.5,61815
20100820,ALTR,25.44,25.83,25.32,25.6,54383
20090821,AMAT,13.53,13.75,13.32,13.74,159825
20090824,AMAT,13.75,13.98,13.41,13.48,217018
20090825,AMAT,13.48,13.61,13.19,13.25,217652
20090826,AMAT,13.23,13.43,13.16,13.32,237502
20090827,AMAT,13.25,13.35,13.12,13.29,223282
20090828,AMAT,13.55,13.67,13.13,13.27,236713
20090831,AMAT,13.15,13.26,13.03,13.18,140358
20090901,AMAT,13.1,13.46,12.88,12.93,234708
20090902,AMAT,12.83,13.03,12.75,12.97,209259
20090903,AMAT,13.03,13.18,12.9,13.15,151611
20090904,AMAT,13.26,13.45,13.17,13.45,122191
20090909,AMAT,13.68,13.92,13.53,13.9,173321
20090910,AMAT,13.9,13.98,13.53,13.64,292225
20090911,AMAT,13.71,13.84,13.45,13.51,172109
20090914,AMAT,13.39,13.49,13.14,13.3,264947
20090915,AMAT,13.35,13.4,13.15,13.35,211587
20090916,AMAT,13.46,13.5,13.29,13.39,271571
20090917,AMAT,13.33,13.36,12.92,13.03,320262
20090918,AMAT,13.03,13.19,12.95,13.03,237090
20090921,AMAT,12.85,12.86,12.56,12.66,436397
20090922,AMAT,12.85,13.34,12.83,13.27,334899
20090923,AMAT,13.45,13.5,13.21,13.24,247989
20090924,AMAT,13.29,13.3,12.79,13.02,234856
20090925,AMAT,12.94,13.15,12.9,13.1,194799
20090928,AMAT,13.41,13.64,13.41,13.5,178156
20090929,AMAT,13.49,13.535,13.25,13.28,145934
20090930,AMAT,13.41,13.54,13.08,13.38,234308
20091001,AMAT,13.36,13.51,12.88,12.8899,288751
20091002,AMAT,12.76,12.839,12.63,12.68,245659
20091005,AMAT,12.77,12.81,12.54,12.76,288252
20091006,AMAT,12.93,13.26,12.92,13.15,193661
20091007,AMAT,13.15,13.15,12.93,13.01,124874
20091008,AMAT,13.04,13.15,12.82,13.08,231783
20091009,AMAT,13.04,13.23,12.92,13.22,251765
20091012,AMAT,13.27,13.85,13.26,13.62,304926
20091013,AMAT,13.66,13.7,13.4,13.44,196847
20091014,AMAT,13.75,13.75,13.41,13.71,309794
20091015,AMAT,13.69,13.75,13.5,13.59,163529
20091016,AMAT,13.4,13.51,13.14,13.38,171064
20091019,AMAT,13.39,13.6,13.26,13.54,159160
20091020,AMAT,13.54,13.76,13.38,13.47,150191
20091021,AMAT,13.43,13.67,13.08,13.12,207582
20091022,AMAT,13.13,13.28,13.01,13.23,184012
20091023,AMAT,13.23,13.25,12.8,12.95,185219
20091026,AMAT,12.96,13.24,12.85,12.93,188942
20091027,AMAT,12.91,13.13,12.6,12.62,157761
20091028,AMAT,12.55,12.74,11.48,12.37,174686
20091105,AMAT,12.12,12.44,12.1001,12.4,165830
20091106,AMAT,12.4,12.58,12.25,12.4,134323
20091109,AMAT,12.65,13.06,12.57,12.98,221176
20091110,AMAT,13.3,13.3,12.91,13,215366
20091111,AMAT,13.3,13.41,13.15,13.25,355284
20091113,AMAT,12.87,12.93,12.61,12.72,297144
20091116,AMAT,12.81,13.06,12.8,13.0499,210606
20091117,AMAT,12.98,13.08,12.85,12.94,181306
20091118,AMAT,12.96,12.98,12.8,12.86,151312
20091119,AMAT,12.65,12.69,12.37,12.48,177682
20091120,AMAT,12.38,12.42,12.2,12.28,224108
20091123,AMAT,12.42,12.59,12.33,12.4,136015
20091124,AMAT,12.39,12.42,12.25,12.35,144235
20091125,AMAT,12.36,12.49,12.3,12.43,78125
20091127,AMAT,12.09,12.405,12.04,12.29,90145
20091130,AMAT,12.25,12.34,12.12,12.31,142555
20091201,AMAT,12.43,12.95,12.4,12.89,332354
20091202,AMAT,12.88,13.0775,12.84,13,180437
20091203,AMAT,13.07,13.27,13.04,13.07,177815
20091204,AMAT,13.26,13.56,13.05,13.32,200643
20091207,AMAT,13.26,13.515,13.23,13.25,195194
20091208,AMAT,13.19,13.4,13.02,13.32,176929
20091209,AMAT,13.24,13.49,13.14,13.49,172993
20091210,AMAT,13.49,13.64,13.27,13.31,181459
20091211,AMAT,13.4,13.57,13.21,13.38,128189
20091214,AMAT,13.53,13.59,13.31,13.56,144259
20091215,AMAT,13.47,13.71,13.44,13.53,130251
20091216,AMAT,13.57,13.99,13.53,13.59,291171
20091217,AMAT,13.49,13.6,13.35,13.35,119600
20091218,AMAT,13.41,13.63,13.34,13.62,192396
20091221,AMAT,13.77,13.86,13.72,13.84,125594
20091222,AMAT,13.91,14.05,13.88,13.94,139393
20091223,AMAT,14.07,14.22,13.91,13.95,168989
20091224,AMAT,13.99,14.01,13.93,14,56635
20091228,AMAT,14.04,14.07,13.75,13.86,91901
20091229,AMAT,13.83,13.93,13.71,13.74,74504
20091230,AMAT,13.72,14.1,13.7,14.06,102158
20091231,AMAT,14.05,14.14,13.92,13.94,90303
20100104,AMAT,14.03,14.57,14.03,14.3,186159
20100105,AMAT,14.23,14.38,14.04,14.19,151737
20100106,AMAT,14.2,14.4,14.1,14.16,137049
20100107,AMAT,14.13,14.21,13.96,14.01,215495
20100108,AMAT,14.24,14.59,14.11,14.552,412148
20100111,AMAT,14.84,14.94,14.45,14.87,336715
20100112,AMAT,14.75,14.77,14.03,14.2,403508
20100113,AMAT,14.28,14.42,13.92,14.27,251382
20100114,AMAT,14.25,14.38,14.02,14.35,269335
20100115,AMAT,14.34,14.34,13.67,13.73,360347
20100119,AMAT,13.78,14.02,13.75,13.97,146214
20100120,AMAT,13.82,13.89,13.65,13.8,192211
20100121,AMAT,13.83,14.09,13.5205,13.58,252659
20100122,AMAT,13.36,13.39,12.61,12.63,481068
20100125,AMAT,12.67,12.94,12.59,12.64,397672
20100126,AMAT,12.75,13.01,12.64,12.65,369024
20100127,AMAT,12.75,13.07,12.69,13.04,304517
20100128,AMAT,13.07,13.09,12.35,12.61,350246
20100129,AMAT,12.8,12.85,12.15,12.18,256020
20100201,AMAT,12.32,12.56,12.23,12.52,202272
20100202,AMAT,12.58,12.59,12.35,12.51,215259
20100203,AMAT,12.36,12.48,12.12,12.28,361704
20100204,AMAT,12.15,12.22,11.66,11.8,407373
20100205,AMAT,11.82,12.27,11.68,12.23,437839
20100208,AMAT,12.2,12.33,12.03,12.07,179763
20100209,AMAT,12.29,12.4,12.04,12.15,211236
20100210,AMAT,12.23,12.315,12.1,12.23,172146
20100211,AMAT,12.21,12.53,12.06,12.47,183881
20100212,AMAT,12.32,12.72,12.15,12.47,237485
20100216,AMAT,12.67,12.97,12.56,12.95,216265
20100217,AMAT,13.09,13.15,12.75,12.99,252025
20100218,AMAT,12.78,12.79,12.31,12.68,452122
20100219,AMAT,12.64,12.64,12.35,12.5,290927
20100222,AMAT,12.53,12.585,12.39,12.45,226976
20100223,AMAT,12.46,12.48,11.94,12.01,302387
20100224,AMAT,12.08,12.42,12.05,12.27,256254
20100225,AMAT,12.05,12.25,11.94,12.22,217504
20100226,AMAT,12.27,12.3,12.03,12.24,158825
20100301,AMAT,12.3,12.5,12.29,12.5,164653
20100302,AMAT,12.55,12.64,12.35,12.42,224294
20100303,AMAT,12.46,12.55,12.34,12.39,170311
20100304,AMAT,12.4,12.48,12.09,12.26,274248
20100305,AMAT,12.34,12.43,12.23,12.29,239940
20100308,AMAT,12.52,12.53,12.31,12.36,297156
20100309,AMAT,12.3,12.415,12.24,12.29,245629
20100310,AMAT,12.26,12.55,12.26,12.53,351190
20100311,AMAT,12.48,12.52,12.28,12.41,305945
20100312,AMAT,12.52,12.55,12.3,12.36,250698
20100315,AMAT,12.33,12.33,12.12,12.23,236612
20100316,AMAT,12.25,12.49,12.2,12.45,297958
20100317,AMAT,12.5,12.69,12.45,12.66,277777
20100318,AMAT,12.7,12.77,12.53,12.63,186893
20100319,AMAT,12.71,12.71,12.37,12.49,247673
20100322,AMAT,12.43,12.82,12.39,12.78,262570
20100323,AMAT,12.83,13.32,12.8,13.235,396508
20100324,AMAT,13.17,13.23,12.91,13,341346
20100325,AMAT,13.15,13.38,13.09,13.16,382806
20100326,AMAT,13.27,13.45,13.01,13.21,300929
20100329,AMAT,13.23,13.45,13.22,13.31,278288
20100330,AMAT,13.35,13.6,13.23,13.45,393648
20100331,AMAT,13.44,13.75,13.43,13.4675,408143
20100401,AMAT,13.63,13.73,13.2666,13.35,371164
20100405,AMAT,13.42,13.61,13.37,13.52,293320
20100406,AMAT,13.49,13.555,13.39,13.48,164524
20100407,AMAT,13.45,13.71,13.37,13.58,208716
20100408,AMAT,13.5,13.5,13.3,13.34,291794
20100409,AMAT,13.35,13.47,13.31,13.465,154474
20100412,AMAT,13.49,13.74,13.42,13.63,242117
20100413,AMAT,13.6,13.84,13.561,13.8,283924
20100414,AMAT,14,14.5,14,14.41,454102
20100415,AMAT,14.46,14.49,14.26,14.34,229665
20100416,AMAT,14.28,14.45,14.18,14.36,337671
20100419,AMAT,14.27,14.39,13.99,14.3,256949
20100420,AMAT,14.35,14.46,14.23,14.46,184808
20100421,AMAT,14.46,14.5,14.115,14.43,192281
20100422,AMAT,14.22,14.41,13.97,14.37,331277
20100423,AMAT,14.37,14.48,14.18,14.47,237032
20100426,AMAT,14.43,14.57,14.3,14.36,172762
20100427,AMAT,14.31,14.39,13.9,13.93,301122
20100428,AMAT,13.99,14.16,13.85,14.05,239997
20100429,AMAT,14.1,14.28,14.01,14.26,208989
20100430,AMAT,14.3,14.31,13.76,13.78,258999
20100503,AMAT,13.85,14.1,13.77,14,174614
20100504,AMAT,13.81,13.82,13.18,13.39,372691
20100505,AMAT,13.23,13.48,13.08,13.22,261517
20100506,AMAT,13.16,13.36,11.99,12.71,439924
20100507,AMAT,12.62,12.74,12.03,12.5,383994
20100510,AMAT,12.99,13.39,12.85,13.19,279192
20100511,AMAT,13.06,13.61,12.96,13.36,375435
20100512,AMAT,13.45,13.81,13.3899,13.77,329251
20100513,AMAT,13.73,13.76,13.15,13.23,227147
20100514,AMAT,13.12,13.16,12.75,12.95,272518
20100517,AMAT,12.97,13.24,12.8,13.18,184442
20100518,AMAT,13.4,13.45,12.88,12.94,252966
20100519,AMAT,12.9,13.21,12.78,13.02,361273
20100520,AMAT,12.52,13.04,12.34,12.69,466647
20100521,AMAT,12.31,12.92,12.3,12.72,412099
20100524,AMAT,12.54,12.7,12.41,12.49,204190
20100526,AMAT,12.79,12.94,12.5168,12.52,241852
20100527,AMAT,12.82,13.11,12.8,13.07,216431
20100528,AMAT,13.04,13.1,12.75,12.92,172312
20100601,AMAT,12.82,13,12.58,12.59,207026
20100602,AMAT,12.68,12.87,12.53,12.85,195683
20100603,AMAT,12.88,13.08,12.79,13.03,199183
20100604,AMAT,12.69,12.99,12.5,12.565,207681
20100607,AMAT,12.6,12.73,12.17,12.18,190075
20100608,AMAT,12.21,12.36,11.98,12.34,181829
20100609,AMAT,12.42,12.67,12.13,12.19,192531
20100610,AMAT,12.4,12.63,12.32,12.53,219265
20100611,AMAT,12.4,12.78,12.365,12.69,164397
20100614,AMAT,12.81,12.92,12.66,12.69,172932
20100615,AMAT,12.71,13.3,12.66,13.26,253812
20100616,AMAT,13.23,13.4925,13.1,13.39,186749
20100617,AMAT,13.49,13.5,13.085,13.4,153601
20100618,AMAT,13.4,13.5,13.25,13.34,153089
20100621,AMAT,13.5,13.54,13.16,13.26,144173
20100622,AMAT,13.32,13.5,13.01,13.06,162892
20100623,AMAT,13.13,13.3,12.9,13.12,175369
20100624,AMAT,13.03,13.07,12.67,12.7605,192776
20100625,AMAT,12.76,13.0078,12.5,12.945,483040
20100628,AMAT,12.89,12.99,12.67,12.83,160846
20100629,AMAT,12.58,12.65,12.25,12.32,294424
20100630,AMAT,12.27,12.47,12,12.02,257842
20100701,AMAT,12.02,12.18,11.73,12,273089
20100702,AMAT,12,12.11,11.76,12,212036
20100706,AMAT,12.14,12.17,11.61,11.78,301636
20100707,AMAT,11.81,12.21,11.715,12.19,263538
20100708,AMAT,12.25,12.308,11.915,12.11,264243
20100709,AMAT,12.15,12.31,12.01,12.3,186872
20100712,AMAT,12.19,12.47,12.18,12.31,136782
20100713,AMAT,12.5,12.62,12.46,12.52,232464
20100714,AMAT,12.66,12.78,12.46,12.53,209578
20100715,AMAT,12.55,12.57,12.27,12.46,196926
20100716,AMAT,12.44,12.45,12.18,12.19,205765
20100719,AMAT,12.24,12.4,12.19,12.378,133068
20100720,AMAT,12.12,12.37,11.89,12.34,227478
20100721,AMAT,12.55,12.71,12.17,12.2,299222
20100722,AMAT,12.35,12.61,12.33,12.45,218628
20100723,AMAT,12.38,12.55,12.25,12.51,142143
20100726,AMAT,12.47,12.635,12.29,12.56,156425
20100727,AMAT,12.6,12.67,12.3,12.61,190618
20100728,AMAT,12.59,12.65,12.26,12.35,183440
20100729,AMAT,12.35,12.39,11.78,11.94,363706
20100730,AMAT,11.85,11.92,11.66,11.8,262688
20100802,AMAT,12,12.15,11.94,12.01,202193
20100803,AMAT,11.88,11.91,11.65,11.82,236426
20100804,AMAT,12.01,12.02,11.65,11.87,175940
20100805,AMAT,11.85,11.97,11.7,11.81,145856
20100806,AMAT,11.7,11.87,11.66,11.84,158896
20100809,AMAT,11.94,11.97,11.73,11.87,92371
20100810,AMAT,11.78,11.81,11.385,11.53,252007
20100811,AMAT,11.33,11.37,11.11,11.209,207771
20100812,AMAT,10.98,11.22,10.94,11.16,279438
20100813,AMAT,11.12,11.34,11.11,11.17,159012
20100816,AMAT,11.11,11.37,11.03,11.21,191766
20100817,AMAT,11.33,11.47,11.25,11.385,153446
20100819,AMAT,11.41,11.62,11.29,11.36,219473
20100820,AMAT,11.26,11.42,11.07,11.09,272584
20090821,AMD,3.53,3.71,3.51,3.7,201395
20090824,AMD,3.93,4.1,3.88,4,497549
20090825,AMD,4.13,4.14,4.02,4.02,280649
20090826,AMD,4.03,4.08,4,4.06,206861
20090827,AMD,4.04,4.26,4,4.23,261654
20090828,AMD,4.45,4.55,4.3,4.47,419718
20090831,AMD,4.32,4.38,4.23,4.36,221338
20090901,AMD,4.36,4.57,4.18,4.22,326025
20090902,AMD,4.19,4.33,4.13,4.28,190107
20090903,AMD,4.39,4.56,4.35,4.53,331897
20090904,AMD,4.55,4.56,4.38,4.53,196257
20090909,AMD,5.15,5.3,5,5.2,444158
20090910,AMD,5.29,5.45,5.2,5.38,391083
20090911,AMD,5.49,5.75,5.45,5.68,485056
20090914,AMD,5.62,5.78,5.51,5.72,276290
20090915,AMD,5.77,5.94,5.72,5.88,267572
20090916,AMD,5.85,5.87,5.57,5.69,433996
20090917,AMD,5.69,5.78,5.55,5.67,381723
20090918,AMD,5.74,5.75,5.43,5.7,342517
20090921,AMD,5.57,5.89,5.56,5.81,262926
20090922,AMD,5.91,6.3,5.84,6.08,399942
20090923,AMD,6.18,6.28,6,6.02,344974
20090924,AMD,6.06,6.09,5.57,5.66,363181
20090925,AMD,5.52,5.83,5.51,5.83,298299
20090928,AMD,5.87,6.06,5.79,5.94,202470
20090929,AMD,5.85,6.1,5.72,5.78,310864
20090930,AMD,5.8,5.85,5.59,5.66,375661
20091001,AMD,5.62,5.65,5.27,5.39,427594
20091002,AMD,5.22,5.45,5.05,5.31,318270
20091005,AMD,5.15,5.63,5.12,5.54,292052
20091006,AMD,5.67,5.78,5.53,5.64,219158
20091007,AMD,5.66,5.69,5.52,5.54,169110
20091008,AMD,5.58,5.67,5.46,5.51,202992
20091009,AMD,5.51,5.9,5.51,5.88,273340
20091012,AMD,6.13,6.29,6.08,6.14,385958
20091013,AMD,6.21,6.22,6.06,6.08,296470
20091014,AMD,6.31,6.36,6.16,6.25,322943
20091015,AMD,6.21,6.23,6.05,6.19,377784
20091016,AMD,5.89,5.9399,5.65,5.74,622030
20091019,AMD,5.78,5.89,5.68,5.87,205475
20091020,AMD,5.94,6.18,5.92,5.98,355857
20091021,AMD,5.89,6.07,5.7,5.77,270587
20091022,AMD,5.76,5.87,5.61,5.83,211768
20091023,AMD,5.93,5.93,5.52,5.6,266628
20091026,AMD,5.62,5.71,5.34,5.42,268033
20091027,AMD,5.42,5.47,5.07,5.15,311541
20091028,AMD,4.98,5.02,4.75,4.85,306728
20091105,AMD,4.81,4.86,4.72,4.83,147310
20091106,AMD,4.84,5.05,4.79,5.04,209531
20091109,AMD,5.12,5.24,5.1,5.21,158210
20091110,AMD,5.2,5.31,5.07,5.14,163083
20091111,AMD,5.23,5.35,5.2,5.32,245331
20091112,AMD,6.64,6.73,6.35,6.48,1629940
20091113,AMD,6.26,6.56,6.17,6.53,681423
20091116,AMD,6.56,6.7,6.32,6.43,488042
20091117,AMD,6.37,6.64,6.35,6.62,267420
20091118,AMD,6.71,7.33,6.7,7.32,791423
20091119,AMD,7.2,7.3,6.78,7.05,659013
20091120,AMD,6.9,6.995,6.8,6.95,282266
20091123,AMD,7.03,7.15,6.94,7,292842
20091124,AMD,7.01,7.07,6.83,6.95,185536
20091125,AMD,7.01,7.12,6.965,7.11,163902
20091127,AMD,6.69,7,6.68,6.85,161850
20091130,AMD,6.9,7.011,6.78,7.01,193882
20091201,AMD,7.11,7.25,7.01,7.2,231397
20091202,AMD,7.21,7.5,7.21,7.3,269066
20091203,AMD,7.37,8.23,7.36,8.03,690198
20091204,AMD,8.09,8.25,7.65,7.86,438854
20091207,AMD,8.25,8.61,8.23,8.52,456353
20091208,AMD,8.43,8.815,8.34,8.67,416261
20091209,AMD,8.81,8.87,8.55,8.71,303307
20091210,AMD,8.82,8.895,8.57,8.58,261018
20091211,AMD,8.61,8.69,8.43,8.64,200528
20091214,AMD,8.81,8.84,8.58,8.68,242438
20091215,AMD,8.65,9.08,8.57,8.82,305163
20091216,AMD,9.14,9.39,8.82,9.15,431684
20091217,AMD,9.03,9.3,9,9.12,199542
20091218,AMD,9,9.12,8.93,9.05,159562
20091221,AMD,9.09,9.59,9.01,9.53,304487
20091222,AMD,9.55,9.76,9.29,9.43,262298
20091223,AMD,9.45,9.69,9.42,9.67,195494
20091224,AMD,9.79,9.95,9.775,9.91,113319
20091228,AMD,9.97,10.04,9.71,9.83,172675
20091229,AMD,9.81,9.91,9.44,9.75,209898
20091230,AMD,9.63,9.83,9.58,9.72,144090
20091231,AMD,9.74,9.77,9.625,9.68,93997
20100104,AMD,9.79,9.9,9.68,9.7,187486
20100105,AMD,9.71,9.9,9.68,9.71,221456
20100106,AMD,9.68,9.76,9.55,9.57,186514
20100107,AMD,9.51,9.55,9.18,9.47,268067
20100108,AMD,9.37,9.47,9.29,9.43,137572
20100111,AMD,9.38,9.44,9.08,9.14,237000
20100112,AMD,8.89,8.92,8.52,8.65,333927
20100113,AMD,8.71,9.2,8.55,9.15,327418
20100114,AMD,9.18,9.26,8.92,9,226587
20100115,AMD,9.13,9.19,8.8,8.84,343447
20100119,AMD,8.84,9.21,8.84,9.01,248756
20100120,AMD,8.98,9,8.755,8.87,228135
20100121,AMD,9.01,9.1,8.7701,8.99,378886
20100122,AMD,8.55,8.56,7.82,7.88,691363
20100125,AMD,8.01,8.14,7.93,8.07,205681
20100126,AMD,8.03,8.19,7.93,8.09,209483
20100127,AMD,8.03,8.22,7.91,8.19,268330
20100128,AMD,8.24,8.25,7.71,7.88,320870
20100129,AMD,8.01,8.1,7.3,7.46,374576
20100201,AMD,7.61,7.98,7.53,7.98,254763
20100202,AMD,7.73,7.96,7.72,7.91,211180
20100203,AMD,7.83,7.96,7.76,7.81,145243
20100204,AMD,7.64,7.65,7.1,7.19,331721
20100205,AMD,7.13,7.37,6.98,7.35,288082
20100208,AMD,7.38,7.62,7.28,7.42,243042
20100209,AMD,7.59,7.64,7.42,7.54,199780
20100210,AMD,7.47,7.71,7.45,7.64,172707
20100211,AMD,7.67,7.9,7.6,7.84,149741
20100212,AMD,7.71,8,7.6485,7.87,217896
20100216,AMD,7.91,8.14,7.87,8.06,135825
20100217,AMD,8.11,8.2,7.94,8.03,120286
20100218,AMD,7.98,8.08,7.87,7.95,146770
20100219,AMD,7.82,7.99,7.82,7.93,81111
20100222,AMD,7.96,8,7.83,7.9,97152
20100223,AMD,7.91,7.94,7.69,7.79,155690
20100224,AMD,7.78,8.1,7.77,8.05,165437
20100225,AMD,7.88,7.89,7.62,7.89,209567
20100226,AMD,7.83,7.96,7.68,7.91,170897
20100301,AMD,7.94,8.25,7.94,8.21,148601
20100302,AMD,8.33,8.6,8.29,8.38,255060
20100303,AMD,8.44,8.55,8.28,8.35,142615
20100304,AMD,8.37,8.5,8.28,8.5,144529
20100305,AMD,8.55,8.7,8.48,8.61,148328
20100308,AMD,8.66,8.69,8.51,8.64,127629
20100309,AMD,8.5,8.69,8.43,8.63,176658
20100310,AMD,8.6,9.09,8.59,8.92,234268
20100311,AMD,8.91,9,8.74,8.95,159893
20100312,AMD,9.04,9.04,8.9,8.93,128046
20100315,AMD,8.88,8.95,8.8,8.92,114288
20100316,AMD,8.95,9.42,8.94,9.4,253606
20100317,AMD,9.47,9.74,9.42,9.67,235776
20100318,AMD,9.62,9.66,9.26,9.39,177765
20100319,AMD,9.38,9.41,9.1,9.11,159379
20100322,AMD,8.91,9.32,8.79,9.31,151041
20100323,AMD,9.34,9.49,9.26,9.45,106246
20100324,AMD,9.38,9.38,9.2,9.23,120977
20100325,AMD,9.35,9.44,9.02,9.03,158319
20100326,AMD,9.11,9.19,8.91,9.02,121594
20100329,AMD,9.08,9.2,9.06,9.11,96318
20100330,AMD,9.21,9.28,9.09,9.27,134530
20100331,AMD,9.15,9.44,9.13,9.27,128508
20100401,AMD,9.34,9.49,9.22,9.37,117580
20100405,AMD,9.47,9.54,9.42,9.53,104713
20100406,AMD,9.47,9.49,9.18,9.35,187417
20100407,AMD,9.38,9.83,9.25,9.66,291298
20100408,AMD,9.63,9.63,9.33,9.42,214994
20100409,AMD,9.49,9.58,9.28,9.3,242154
20100412,AMD,9.37,9.53,9.35,9.42,165826
20100413,AMD,9.42,9.59,9.35,9.56,151252
20100414,AMD,9.82,9.965,9.71,9.89,292013
20100415,AMD,9.98,10.24,9.9,10.16,550964
20100416,AMD,9.78,9.9,9.37,9.81,677584
20100419,AMD,9.73,9.8382,9.29,9.58,278760
20100420,AMD,9.74,9.81,9.63,9.77,212523
20100421,AMD,9.8,9.91,9.49,9.78,286692
20100422,AMD,9.57,9.9,9.45,9.86,223895
20100423,AMD,9.81,9.85,9.61,9.76,188416
20100426,AMD,9.8,10.15,9.7,9.97,243432
20100427,AMD,9.84,10.06,9.53,9.58,271689
20100428,AMD,9.69,9.8,9.35,9.55,230282
20100429,AMD,9.7,9.78,9.59,9.72,143595
20100430,AMD,9.72,9.72,9.06,9.07,379821
20100503,AMD,9.18,9.38,9.02,9.29,275114
20100504,AMD,9.08,9.08,8.54,8.68,464824
20100505,AMD,8.44,8.88,8.35,8.58,367572
20100506,AMD,8.58,8.72,7.81,8.27,448753
20100507,AMD,8.3,8.67,7.92,8.38,484694
20100510,AMD,8.92,9.03,8.31,8.99,347016
20100511,AMD,8.84,9.29,8.75,9.07,410701
20100512,AMD,9.2,9.58,9.15,9.49,335703
20100513,AMD,9.52,9.78,9.32,9.42,332226
20100514,AMD,9.3,9.31,8.57,8.8,590267
20100517,AMD,8.75,8.87,8.47,8.85,277266
20100518,AMD,8.96,9.01,8.37,8.42,297215
20100519,AMD,8.23,8.63,8.2,8.47,298703
20100520,AMD,8.3,8.37,8,8.09,375053
20100521,AMD,7.87,8.55,7.75,8.4,397365
20100524,AMD,8.32,8.56,8.07,8.09,244962
20100525,AMD,7.75,8.15,7.68,8.15,304163
20100526,AMD,8.37,8.59,8.18,8.22,374830
20100527,AMD,8.45,8.8,8.4,8.8,242256
20100528,AMD,8.84,8.87,8.45,8.57,280741
20100601,AMD,8.43,8.43,8.14,8.14,312011
20100602,AMD,8.26,8.54,8.11,8.54,241618
20100603,AMD,8.59,8.73,8.36,8.69,225408
20100604,AMD,8.42,8.665,8.01,8.105,376574
20100607,AMD,8.2,8.22,7.64,7.71,272403
20100608,AMD,7.75,7.88,7.42,7.77,360134
20100609,AMD,7.91,8.05,7.58,7.61,247602
20100610,AMD,7.78,8.04,7.74,8.01,279912
20100611,AMD,7.85,8.18,7.81,8.12,210570
20100614,AMD,8.31,8.45,8.24,8.28,217955
20100615,AMD,8.35,8.88,8.34,8.82,357024
20100616,AMD,8.73,9.19,8.65,8.9,335805
20100617,AMD,9.05,9.05,8.71,8.91,217119
20100618,AMD,8.92,9.05,8.77,8.83,165271
20100621,AMD,9.03,9.16,8.71,8.8,258796
20100622,AMD,8.81,9.02,8.54,8.58,238775
20100623,AMD,8.63,8.8,8.48,8.56,230408
20100624,AMD,8.51,8.57,8.05,8.13,312896
20100625,AMD,8.22,8.22,7.93,8.09,228593
20100628,AMD,8.14,8.24,7.96,8.05,215604
20100629,AMD,7.93,7.93,7.41,7.48,438714
20100630,AMD,7.58,7.65,7.3,7.32,264127
20100701,AMD,7.35,7.53,7.1,7.39,272915
20100702,AMD,7.45,7.48,7.02,7.17,260795
20100706,AMD,7.4,7.42,6.96,7.04,258747
20100707,AMD,7.04,7.41,7.04,7.39,236768
20100708,AMD,7.49,7.52,7.215,7.37,218494
20100709,AMD,7.34,7.35,7.14,7.34,203776
20100712,AMD,7.38,7.6,7.32,7.36,360529
20100713,AMD,7.6,7.69,7.4287,7.52,390138
20100714,AMD,7.82,7.82,7.33,7.44,491396
20100715,AMD,7.46,7.48,7.18,7.41,513840
20100716,AMD,7.28,7.59,7.11,7.37,729885
20100719,AMD,7.41,7.535,7.22,7.44,279009
20100720,AMD,7.18,7.63,7.15,7.6,306434
20100721,AMD,7.61,7.65,7.35,7.4,281791
20100722,AMD,7.49,7.68,7.36,7.61,251531
20100723,AMD,7.57,7.84,7.46,7.82,285823
20100726,AMD,7.82,8.1,7.68,8.07,324655
20100727,AMD,8.14,8.25,8.03,8.21,345876
20100728,AMD,8.09,8.2,7.875,7.98,308184
20100729,AMD,7.88,7.88,7.58,7.78,402141
20100730,AMD,7.61,7.67,7.41,7.49,359061
20100802,AMD,7.63,7.77,7.47,7.65,291134
20100803,AMD,7.59,7.59,7.41,7.51,202691
20100804,AMD,7.55,7.61,7.44,7.52,188504
20100805,AMD,7.49,7.62,7.45,7.5,145886
20100806,AMD,7.49,7.72,7.43,7.45,330554
20100809,AMD,7.48,7.52,7.38,7.42,265056
20100810,AMD,7.08,7.13,6.75,6.83,807958
20100811,AMD,6.63,6.68,6.41,6.49,549558
20100812,AMD,6.35,6.75,6.26,6.57,551123
20100813,AMD,6.6,6.72,6.47,6.49,243344
20100816,AMD,6.47,6.71,6.43,6.62,200809
20100817,AMD,6.72,6.77,6.62,6.63,146969
20100819,AMD,6.48,6.55,6.28,6.42,216584
20100820,AMD,6.36,6.4404,6.19,6.25,230012
20090821,AMGN,60.71,61.01,59.7,60.64,66052
20090824,AMGN,60.84,60.84,60.03,60.38,53003
20090825,AMGN,60.27,60.98,60.12,60.36,61508
20090826,AMGN,60.15,61.79,60.02,61.24,61767
20090827,AMGN,60.84,61.18,60,60.25,60988
20090828,AMGN,60.54,60.79,59.16,59.61,51620
20090831,AMGN,59.17,60.16,59.15,59.78,69810
20090901,AMGN,59.74,60.66,58.65,58.98,65996
20090902,AMGN,58.71,59.34,58.56,59.1,51886
20090903,AMGN,58.78,58.81,57.64,58.47,69667
20090904,AMGN,58.43,59.02,58.12,58.95,46682
20090909,AMGN,59.32,59.57,58.78,59.18,47638
20090910,AMGN,59.22,59.45,58.64,59.03,57399
20090911,AMGN,58.8,59.02,58.42,58.54,48007
20090914,AMGN,58.59,59.52,58.5,59.21,51121
20090915,AMGN,59.05,59.08,58.1,58.48,71180
20090916,AMGN,58.58,59.77,58.46,59.69,65109
20090917,AMGN,59.79,60.56,59.618,60.52,77103
20090918,AMGN,60.86,61.3,60.43,60.8,96616
20090921,AMGN,62.07,62.37,61.17,62.31,82625
20090922,AMGN,62.4,62.515,60.58,60.83,91520
20090923,AMGN,60.92,61,60.27,60.55,75900
20090924,AMGN,60.58,61.22,60.34,60.78,60953
20090925,AMGN,60.48,61.17,60.22,60.27,50798
20090928,AMGN,60.39,61.48,60.33,60.45,46443
20090929,AMGN,60.5,61.25,60.16,60.46,55991
20090930,AMGN,60.52,60.67,59.6,60.23,59918
20091001,AMGN,60.24,60.44,58.98,59,69995
20091002,AMGN,58.88,59.26,58.36,58.58,45201
20091005,AMGN,58.59,58.795,58.01,58.31,50743
20091006,AMGN,58.37,59.37,58.17,58.86,53891
20091007,AMGN,58.7,58.8725,58.3,58.54,46161
20091008,AMGN,58.98,59.44,58.71,58.89,53646
20091009,AMGN,59.01,59.76,58.97,59.42,47762
20091012,AMGN,59.96,60.4,59.35,59.51,54844
20091013,AMGN,59.33,59.57,58.95,59.27,54690
20091014,AMGN,59.44,60.77,59.35,60.57,66930
20091015,AMGN,60.55,61.85,60.35,61.83,78942
20091016,AMGN,61.47,61.73,60.69,61.32,65651
20091019,AMGN,59.8,61.2,59.5,60.24,107021
20091020,AMGN,59.71,59.84,58.03,58.14,108590
20091021,AMGN,58.67,59.99,58.2,59.4,133419
20091022,AMGN,57.72,57.74,56.04,56.85,205932
20091023,AMGN,56.78,56.82,55.75,56.17,96024
20091026,AMGN,56.28,56.62,54.07,54.33,126072
20091027,AMGN,53.97,54.85,53.8,54.41,88584
20091028,AMGN,54.38,54.79,53.69,53.71,66979
20091105,AMGN,53.06,54.32,52.77,54.05,85331
20091106,AMGN,54.36,54.94,53.87,54.69,54953
20091109,AMGN,54.65,55.13,54.51,54.91,63297
20091110,AMGN,54.92,54.965,53.805,54.1,88957
20091111,AMGN,54.18,54.85,54.16,54.78,49110
20091113,AMGN,55.37,55.64,55.18,55.41,51400
20091116,AMGN,55.52,56.35,55.33,56.14,61766
20091117,AMGN,56.02,56.35,55.82,56.28,41391
20091118,AMGN,56.03,56.47,55.8,56.14,59487
20091119,AMGN,56.05,56.24,55.5,56.06,49803
20091120,AMGN,55.69,55.79,55.12,55.38,94932
20091123,AMGN,55.79,56.59,55.75,56.25,50335
20091124,AMGN,56.28,56.8,56.18,56.8,51779
20091125,AMGN,56.74,57.73,56.71,57.08,46729
20091127,AMGN,55.98,56.98,55.58,56.5,29770
20091130,AMGN,56.49,57,56.25,56.35,57403
20091201,AMGN,56.36,57.25,56.34,57.08,49415
20091202,AMGN,57.08,57.88,57.03,57.5,46754
20091203,AMGN,57.34,57.57,56.29,56.55,72892
20091204,AMGN,57.11,57.45,56.54,56.85,51088
20091207,AMGN,57.3,57.45,56.33,56.48,60612
20091208,AMGN,56.09,56.21,55.72,55.93,48816
20091209,AMGN,55.5,56.21,55.38,56.08,49693
20091210,AMGN,56.04,56.85,56,56.2,64861
20091211,AMGN,56.25,56.68,56.04,56.31,44283
20091214,AMGN,56.46,57.1,56.4,56.86,41786
20091215,AMGN,56.59,56.79,55.55,55.75,53325
20091216,AMGN,55.67,56.14,55.04,55.07,68806
20091217,AMGN,54.97,55.04,54.12,54.58,61363
20091218,AMGN,55.15,56.01,54.9,55.8,119479
20091221,AMGN,56.05,57.12,56,56.73,56805
20091222,AMGN,57.36,57.56,57.07,57.22,42198
20091223,AMGN,57.45,57.67,57.05,57.35,42919
20091224,AMGN,57.26,57.45,56.9,57.42,12836
20091228,AMGN,57.45,57.73,57.23,57.66,27410
20091229,AMGN,57.83,57.92,57.17,57.52,30918
20091230,AMGN,57.42,57.8,57.3,57.54,24854
20091231,AMGN,57.42,57.5,56.57,56.57,40278
20100104,AMGN,56.85,57.87,56.56,57.7153,52773
20100105,AMGN,57.45,57.69,56.27,57.22,78827
20100106,AMGN,57.2,57.39,56.5,56.79,60152
20100107,AMGN,56.375,56.53,54.65,56.27,103771
20100108,AMGN,55.88,56.83,55.64,56.77,65761
20100111,AMGN,56.82,57.36,56.62,57.02,40626
20100112,AMGN,57.1,57.42,54.82,56.03,112684
20100113,AMGN,56.33,56.75,55.96,56.53,50561
20100114,AMGN,56.38,56.53,55.91,56.16,46688
20100115,AMGN,56.4,56.51,55.65,56.25,72399
20100119,AMGN,56.27,57.75,56.24,57.55,85700
20100120,AMGN,57.48,57.62,56.41,57.2,66268
20100121,AMGN,57.41,57.56,56.31,56.63,58352
20100122,AMGN,56.7,57.3,56.53,56.6,59675
20100125,AMGN,56.66,56.79,55.55,55.71,67254
20100126,AMGN,56.04,56.87,55.7,56.58,148808
20100127,AMGN,56.41,57.88,56.35,57.74,96965
20100128,AMGN,57.94,58.78,57.56,58.08,116386
20100129,AMGN,58.27,58.93,58.16,58.48,94656
20100201,AMGN,58.52,58.84,58.37,58.72,70816
20100202,AMGN,58.54,59.3,58.41,59.23,76707
20100203,AMGN,59,59.42,58.86,59.07,70825
20100204,AMGN,58.85,59.06,57.33,57.53,95344
20100205,AMGN,57.53,58.03,56.64,57.68,84159
20100208,AMGN,57.47,57.92,56.7,57.46,59517
20100209,AMGN,58.17,58.4,56.7,57.21,187321
20100210,AMGN,57.05,57.29,56.37,56.84,60223
20100211,AMGN,56.73,57,56.23,56.501,84910
20100212,AMGN,56.02,56.72,56.02,56.48,80086
20100216,AMGN,56.62,57,56.2,56.99,52307
20100217,AMGN,57,57.57,56.75,57.2,68318
20100218,AMGN,57.21,57.44,57.1,57.27,81204
20100219,AMGN,57.23,57.71,56.95,57.38,71315
20100222,AMGN,57.36,57.44,56.8,57.1,71839
20100223,AMGN,56.97,57.2239,56.35,56.38,77029
20100224,AMGN,56.52,56.98,56.354,56.74,48876
20100225,AMGN,56.3,56.48,55.78,56.25,65921
20100226,AMGN,56.27,57.03,56.1,56.61,63516
20100301,AMGN,56.73,57.09,56.72,56.9,56387
20100302,AMGN,56.91,57.02,56.47,56.87,72190
20100303,AMGN,56.74,57.17,56.67,56.9,56555
20100304,AMGN,56.92,57.08,56.37,56.77,61269
20100305,AMGN,56.68,57.26,56.21,57.24,65290
20100308,AMGN,57.25,58.1,57.2,57.61,44092
20100309,AMGN,57.43,57.93,57.2607,57.76,50953
20100310,AMGN,57.55,57.99,57.5,57.78,46206
20100311,AMGN,57.45,57.74,57.08,57.49,43468
20100312,AMGN,57.69,57.75,57.16,57.43,36043
20100315,AMGN,57.47,57.75,56.53,56.89,70517
20100316,AMGN,57.25,57.54,56.71,57.42,62564
20100317,AMGN,57.3,57.43,56.9,57.43,53485
20100318,AMGN,57.29,58.44,57.16,58.31,64428
20100319,AMGN,58.82,60.13,57.65,60,189067
20100322,AMGN,59.65,60.39,59.5,60.09,88389
20100323,AMGN,59.92,60.08,59.61,60.06,50248
20100324,AMGN,59.75,60,58.96,59.07,93749
20100325,AMGN,59.39,59.79,59,59.26,88629
20100326,AMGN,59.32,59.92,59,59.41,56270
20100329,AMGN,59.68,60.15,59.61,59.91,42686
20100330,AMGN,59.74,60.27,59.56,60.09,43603
20100331,AMGN,59.98,60.22,59.69,59.8375,49750
20100401,AMGN,60.04,60.94,59.9488,60.8,59164
20100405,AMGN,60.6,60.89,60.27,60.42,36797
20100406,AMGN,60.2,60.485,59.84,60.29,39471
20100407,AMGN,60.23,60.76,60.08,60.35,45734
20100408,AMGN,60.32,60.83,59.87,60.52,43676
20100409,AMGN,60.31,60.92,60.26,60.9,35855
20100412,AMGN,60.62,60.9,60.165,60.37,55885
20100413,AMGN,59.96,60.9,59.93,60.68,47104
20100414,AMGN,60.52,61.2,60.38,61.14,51839
20100415,AMGN,60.76,61.07,60.45,60.64,46366
20100416,AMGN,60.64,61.06,60.04,60.72,73157
20100419,AMGN,60.49,61.26,60.16,61.07,42702
20100420,AMGN,61.09,61.1,59.9,60.18,72200
20100421,AMGN,59.93,60,58.11,58.71,137660
20100422,AMGN,57.5,58.73,57.03,58.16,103988
20100423,AMGN,57.99,59,57.76,58.88,71075
20100426,AMGN,58.97,59.2,58.41,58.43,61573
20100427,AMGN,58.33,58.92,57.78,57.84,61788
20100428,AMGN,57.925,58.5596,57.78,58.18,62360
20100429,AMGN,58.23,59.05,58.07,58.59,43426
20100430,AMGN,58.88,59.03,57.29,57.31,81938
20100503,AMGN,57.32,57.95,57.13,57.59,59124
20100504,AMGN,57.08,57.23,55.91,56.83,76863
20100505,AMGN,56.9,57.35,56.3,56.6,59947
20100506,AMGN,56.3,56.49,52.8,54.75,97459
20100507,AMGN,54.52,55.28,53.515,54.46,105808
20100510,AMGN,55.48,56.95,55.16,55.58,83957
20100511,AMGN,55,56.74,55,55.93,59099
20100512,AMGN,56,56.84,55.5175,56.6,54467
20100513,AMGN,55.91,56.51,55.78,55.88,47476
20100514,AMGN,55.71,55.88,54.21,54.69,57170
20100517,AMGN,55.37,55.38,53.88,54.81,59041
20100518,AMGN,54.98,55.35,54.56,54.67,43893
20100519,AMGN,54.41,55.76,54.34,55.26,58170
20100520,AMGN,54.25,54.74,52.84,52.94,73016
20100521,AMGN,52.16,53.49,51.82,52.44,105394
20100524,AMGN,52.06,53.15,51.63,52.66,71860
20100525,AMGN,51.98,52.66,51.17,52.55,87880
20100526,AMGN,52.03,52.44,50.32,50.36,110398
20100527,AMGN,51.06,51.45,50.66,51.43,73256
20100528,AMGN,51.78,52.23,51.46,51.78,111697
20100601,AMGN,51.54,52.39,50.75,50.76,72695
20100602,AMGN,53.58,56.32,53.31,56.09,262186
20100603,AMGN,55.78,56.03,54.94,55.64,101728
20100604,AMGN,54.8,55.36,54.15,54.34,103561
20100607,AMGN,54.21,54.21,53.2,53.51,99637
20100608,AMGN,53.4,53.89,52.96,53.82,79860
20100609,AMGN,53.8,54.055,52.94,53.15,62752
20100610,AMGN,53.61,54.285,53.28,54.01,61952
20100611,AMGN,53.62,54.46,53.53,54.1,42529
20100614,AMGN,54.21,54.82,54.03,54.07,42653
20100615,AMGN,54.17,55.16,54.08,55.12,48555
20100616,AMGN,54.78,55.52,54.7,55.22,47426
20100617,AMGN,55.19,55.45,54.51,55.44,57304
20100618,AMGN,55.35,55.82,54.6,55.2,108566
20100621,AMGN,56.78,58.32,56.31,56.52,102970
20100622,AMGN,56.54,57.2,56.04,56.12,58197
20100623,AMGN,55.76,56.64,55.37,56.2,58591
20100624,AMGN,55.84,56.78,55.72,56.15,90480
20100625,AMGN,56.25,57.075,55.5,56.26,332982
20100628,AMGN,56.09,56.09,55,55.41,62065
20100629,AMGN,54.73,54.9588,53.83,54.12,83072
20100630,AMGN,53.86,54.49,52.5987,52.6,85386
20100701,AMGN,52.51,52.59,51,52.02,97546
20100702,AMGN,51.98,52.5,51.41,51.7,52380
20100706,AMGN,52.09,52.24,50.75,51.3,60929
20100707,AMGN,51.83,51.9,50.56,51.395,75752
20100708,AMGN,51.55,52.26,51.02,52.23,67585
20100709,AMGN,52.35,52.61,51.9,52.56,48108
20100712,AMGN,52.25,52.56,51.9,52.44,42548
20100713,AMGN,52.64,53.29,52.54,52.76,39073
20100714,AMGN,52.37,53,52.28,52.62,40829
20100715,AMGN,52.38,53.22,52.29,52.92,46852
20100716,AMGN,52.91,53.13,51.925,52.17,80274
20100719,AMGN,52.32,53.61,52.31,53.596,78302
20100720,AMGN,52.86,53.2015,52.08,53.2,56303
20100721,AMGN,53.25,53.31,52.09,52.25,60269
20100722,AMGN,52.7,53.83,52.62,53.31,50492
20100723,AMGN,53.15,53.18,51.61,52.75,87606
20100726,AMGN,52.74,53.89,52.58,53.67,40912
20100727,AMGN,53.94,55.06,53.78,54.51,76676
20100728,AMGN,54.26,54.68,52.76,53.76,49466
20100729,AMGN,54.14,54.398,52.83,53.37,59083
20100730,AMGN,52.88,55.04,52.43,54.53,72892
20100802,AMGN,55.21,55.34,54.68,54.87,55492
20100803,AMGN,54.76,55.28,54.49,54.71,39646
20100804,AMGN,54.98,55.96,54.68,55.76,48156
20100805,AMGN,55.38,55.61,55.17,55.32,30728
20100806,AMGN,54.74,56,54.52,55.94,34741
20100809,AMGN,55.96,56,55.42,55.66,33180
20100810,AMGN,55.35,56.135,54.83,55.72,41525
20100811,AMGN,54.75,54.9,53.5,53.69,54662
20100812,AMGN,53.17,54.98,53.04,54.75,62418
20100813,AMGN,54.39,55.36,54.18,55.02,55147
20100816,AMGN,54.23,54.6,53.57,54.08,56480
20100817,AMGN,53.93,54.38,53.69,53.955,50002
20100819,AMGN,53.83,53.99,52.29,52.72,48955
20090821,AMP,29.25,29.87,29,29.82,23186
20090824,AMP,29.98,30.45,29.46,29.66,23018
20090825,AMP,29.99,30.62,29.79,30.36,26958
20090826,AMP,30.19,30.32,29.68,29.82,25944
20090827,AMP,29.8,30.08,29.19,30.06,19526
20090828,AMP,30.36,30.39,29.65,30.2,13518
20090831,AMP,29.71,30.18,29.53,30.03,26162
20090901,AMP,30,30.04,28.07,28.25,36236
20090902,AMP,28.43,28.43,27.74,28.01,23623
20090903,AMP,28.41,28.93,28.03,28.91,22248
20090904,AMP,28.91,29.12,28.59,29,17708
20090909,AMP,29.55,30.12,29.19,30.1,19070
20090910,AMP,30.03,31.03,29.39,31,26254
20090911,AMP,31.08,31.14,30.23,30.25,26170
20090914,AMP,29.86,31.66,29.83,31.63,29660
20090915,AMP,31.75,31.98,31.39,31.72,25715
20090916,AMP,31.85,33.31,31.69,33.06,37236
20090917,AMP,32.97,33.66,32.59,32.63,23221
20090918,AMP,32.84,33.02,32.24,32.76,27690
20090921,AMP,32.47,32.7,32.17,32.27,20883
20090922,AMP,32.7,33.16,32.49,32.88,32003
20090923,AMP,32.75,33.13,32.02,32.09,20055
20090924,AMP,32.26,32.26,30.92,31.27,22596
20090925,AMP,30.95,31.39,30.41,30.94,27054
20090928,AMP,31.12,32.74,31.06,32.73,17621
20090929,AMP,32.97,33.39,32.28,32.34,19786
20090930,AMP,36.15,37.36,34.39,36.33,115949
20091001,AMP,35.79,37.72,35.79,36.97,89648
20091002,AMP,36.23,37.8,36.12,36.43,54990
20091005,AMP,36.32,36.82,35.65,36.2,54050
20091006,AMP,36.69,36.93,35.82,36.48,30943
20091007,AMP,36.29,36.75,35.99,36.75,23847
20091008,AMP,37,37.15,36.61,36.92,30772
20091009,AMP,36.94,37.06,36.51,36.67,28930
20091012,AMP,36.92,37.47,36.73,36.91,20798
20091013,AMP,35.83,36.26,35.55,35.83,35478
20091014,AMP,36.37,37.71,36.3,37.63,35845
20091015,AMP,37.24,37.59,36.43,37.26,21446
20091016,AMP,36.49,36.72,35.64,36.1,28463
20091019,AMP,36.37,36.68,36.1,36.5,16731
20091020,AMP,36.35,36.72,35.55,35.68,24737
20091021,AMP,35.6,36.6,35.43,35.49,34508
20091022,AMP,37.36,38.35,36.42,38.24,59440
20091023,AMP,38.35,38.35,36.69,37.07,46436
20091026,AMP,37.03,37.81,36.27,36.63,31473
20091027,AMP,36.77,36.84,35.93,36.06,31393
20091028,AMP,35.89,36.32,35.22,35.23,66461
20091105,AMP,36.83,37.7,36.56,37.23,34579
20091106,AMP,36.68,37.92,36.25,37.83,26238
20091109,AMP,38.26,39.21,37.98,39.17,22740
20091110,AMP,39.02,39.02,38.52,38.68,25031
20091111,AMP,39.12,39.8,38.93,39.14,18523
20091112,AMP,38.72,39.33,38.33,38.43,14948
20091113,AMP,38.49,39.66,38.47,39.09,25320
20091116,AMP,39.63,40,38.65,38.8,36411
20091117,AMP,38.59,39.09,38.18,38.32,29613
20091118,AMP,38.3,38.6,38.12,38.46,30547
20091119,AMP,38,38.3,37.37,37.8,30378
20091120,AMP,37.49,37.91,37.36,37.57,21704
20091123,AMP,38,38.55,37.95,38.31,18404
20091124,AMP,38.26,38.31,37.75,38.14,18681
20091125,AMP,38.26,38.43,38.05,38.14,11276
20091127,AMP,36.77,37.61,36.17,37.05,12295
20091130,AMP,37.14,38.21,37.05,38.12,24275
20091201,AMP,38.49,39.09,38.04,38.92,32308
20091202,AMP,39.01,39.11,38.5,38.87,22824
20091203,AMP,39.285,39.56,38.13,38.22,25338
20091204,AMP,38.67,38.9,37.73,38.39,18462
20091207,AMP,38.19,38.77,37.861,37.97,14781
20091208,AMP,37.69,37.99,37.3,37.42,17146
20091209,AMP,37.41,37.43,36.95,37.28,21505
20091210,AMP,37.53,37.98,37.35,37.69,31473
20091211,AMP,37.9,38.58,37.7,38.44,25856
20091214,AMP,38.69,39.11,38.41,39.04,14560
20091215,AMP,38.94,39.445,38.32,38.4,31894
20091216,AMP,38.6,39.05,37.97,38,31216
20091217,AMP,37.73,38.34,37.7,37.81,18646
20091218,AMP,38.14,38.375,37.76,37.99,33132
20091221,AMP,38.11,38.74,38.0401,38.42,26738
20091222,AMP,38.48,38.95,38.39,38.86,11114
20091223,AMP,38.88,39.345,38.69,39.22,12926
20091224,AMP,39.34,39.57,39.19,39.52,4143
20091228,AMP,39.53,39.65,39.2,39.48,8315
20091229,AMP,39.69,39.69,39.11,39.14,9414
20091230,AMP,38.87,39.09,38.85,39.06,10531
20091231,AMP,39.105,39.24,38.8,38.82,11966
20100104,AMP,39.29,39.97,38.92,39.88,22386
20100105,AMP,39.77,40.81,39.73,40.81,27821
20100106,AMP,41.37,41.55,40.86,41.38,35751
20100107,AMP,41.3,41.95,41.1,41.69,29928
20100108,AMP,41.38,41.9,41.3419,41.84,14635
20100111,AMP,41.98,42.98,41.91,42.38,35106
20100112,AMP,42.13,42.43,41.32,41.7,27114
20100113,AMP,41.91,42.28,41.42,42.21,29466
20100114,AMP,41.99,42.1899,41.59,42.02,16983
20100115,AMP,41.67,41.85,41.45,41.62,20175
20100119,AMP,41.44,42.2,41.29,42.06,20864
20100120,AMP,41.75,41.95,41.32,41.9,17211
20100121,AMP,41.85,42.15,40.34,40.75,26164
20100122,AMP,40.68,40.9199,39.67,39.76,29670
20100125,AMP,40.28,40.96,40.07,40.43,15411
20100126,AMP,40.18,40.88,39.89,40.1,19963
20100127,AMP,40.14,40.93,39.88,40.91,19923
20100128,AMP,41.18,41.28,39.22,39.97,20132
20100129,AMP,40.1,40.15,38.01,38.24,40366
20100201,AMP,38.5,39.83,38.41,39.76,21553
20100202,AMP,39.97,40.52,39.57,39.98,20203
20100203,AMP,39.75,40,39.03,39.19,23334
20100204,AMP,39.36,39.55,37.62,37.62,41829
20100205,AMP,37.52,38.1,36.1401,37.93,32641
20100208,AMP,37.62,38.02,37.23,37.23,26315
20100209,AMP,37.65,38.07,36.99,37.93,34714
20100210,AMP,37.65,38.76,37.55,38.54,30227
20100211,AMP,38.41,38.5,37.91,38.06,25745
20100212,AMP,37.7,38.32,37.14,38.26,25513
20100216,AMP,38.61,39.27,38.32,39.26,19646
20100217,AMP,39.45,39.97,39.21,39.82,21644
20100218,AMP,39.76,39.89,39.53,39.78,16309
20100219,AMP,39.61,40.38,39.56,40.14,23822
20100222,AMP,40.19,40.77,40.11,40.48,15358
20100223,AMP,40.31,40.49,39.59,39.77,18259
20100224,AMP,39.92,40.69,39.75,40.65,24595
20100225,AMP,39.9,40.26,39.58,40.17,47201
20100226,AMP,40.36,40.36,39.84,40.03,22326
20100301,AMP,40.18,40.5,39.82,40.29,17340
20100302,AMP,40.42,40.63,40.28,40.5,23802
20100303,AMP,40.74,40.99,40.47,40.66,14927
20100304,AMP,40.73,41.3,40.65,41.26,23764
20100305,AMP,41.59,43,41.58,42.9,38681
20100308,AMP,43.01,43.13,42.44,43.04,22994
20100309,AMP,42.8,43.03,42.38,42.8,27244
20100310,AMP,42.92,43.23,42.59,42.85,31959
20100311,AMP,42.71,42.85,42.24,42.85,18029
20100312,AMP,43.03,43.58,43,43.33,17922
20100315,AMP,43.17,43.54,42.81,43.45,19272
20100316,AMP,43.56,44.04,43.36,43.97,14681
20100317,AMP,44.16,45.05,44.05,44.88,17158
20100318,AMP,44.71,45.1,44.54,44.82,13646
20100319,AMP,45.06,45.22,44.06,44.18,25633
20100322,AMP,43.75,44.45,43.16,44.39,17056
20100323,AMP,44.28,44.84,44.05,44.69,16207
20100324,AMP,44.44,44.91,44.25,44.68,17223
20100325,AMP,45,45.88,44.68,44.7,23457
20100326,AMP,44.56,44.76,43.721,43.96,25153
20100329,AMP,44.18,44.55,43.95,44.5,17345
20100330,AMP,44.5,45.45,44.34,45.27,23769
20100331,AMP,44.96,45.63,44.9,45.36,24821
20100401,AMP,45.91,46.17,45.55,46.17,22427
20100405,AMP,46.27,46.6,45.82,46.24,28759
20100406,AMP,46.02,46.09,45.55,45.99,28563
20100407,AMP,45.73,45.97,45.05,45.29,32775
20100408,AMP,45.18,46.07,45.03,46.01,16715
20100409,AMP,46.2,46.32,45.85,46.16,14713
20100412,AMP,46.12,46.79,46.12,46.72,21853
20100413,AMP,46.63,47.67,46.42,47.59,27459
20100414,AMP,47.89,48.4,47.6,48.33,22359
20100415,AMP,48.23,48.345,47.93,48.22,26655
20100416,AMP,47.93,48.26,46.51,47.12,23974
20100419,AMP,46.81,47.9145,46.54,47.67,21558
20100420,AMP,48.03,48.46,47.58,48.45,14364
20100421,AMP,48.39,48.57,47.78,48.37,15740
20100422,AMP,47.94,48.71,47.44,48.58,16872
20100423,AMP,48.4,49.31,48.22,49.05,27654
20100426,AMP,49,49.54,48.4508,48.51,29365
20100427,AMP,46.89,47.26,44.68,44.93,54775
20100428,AMP,45.44,46.9,45.44,46.47,41974
20100429,AMP,46.94,48.25,46.8,48.1,21739
20100430,AMP,47.92,48.13,46.35,46.36,26579
20100503,AMP,46.67,47.615,46.62,47.5,17202
20100504,AMP,46.71,47.08,45.6,45.92,19351
20100505,AMP,44.98,46.395,44.8632,45.51,21924
20100506,AMP,45.28,46.02,40.56,43.68,44703
20100507,AMP,43.67,44.11,42.07,42.54,26877
20100510,AMP,44.44,45.68,44.18,45.65,29670
20100511,AMP,45.07,47.165,45.07,46.18,46915
20100512,AMP,46.34,46.46,45.74,46.32,23925
20100513,AMP,46.09,46.14,45.25,45.25,15134
20100514,AMP,44.75,44.75,42.84,43.39,34074
20100517,AMP,43.4,44.02,42.235,43.18,29384
20100518,AMP,43.66,43.94,41.12,41.41,47292
20100519,AMP,41.01,41.8,40.55,41.24,43601
20100520,AMP,40.14,40.41,38.14,38.51,76221
20100521,AMP,37.43,40.47,37.39,40.41,51930
20100524,AMP,40.11,40.45,38.92,39.01,32531
20100525,AMP,37.72,38.53,36.82,38.45,87554
20100526,AMP,38.86,39.83,38.66,38.72,44789
20100527,AMP,39.49,40.99,39.13,40.94,34622
20100528,AMP,40.79,40.86,39.54,39.79,21337
20100601,AMP,39.36,39.68,38.72,38.79,23276
20100602,AMP,39.03,40.34,38.46,40.3,27353
20100603,AMP,40.31,40.57,39.61,40.24,22682
20100604,AMP,39.22,39.51,38.26,38.41,30775
20100607,AMP,38.59,38.98,37.5,37.53,28055
20100608,AMP,37.69,38.23,36.73,38.12,37652
20100609,AMP,38.49,39.32,37.75,37.89,25079
20100610,AMP,38.4,39.15,38.13,39.07,22529
20100611,AMP,38.64,39.53,38.62,39.47,16660
20100614,AMP,39.78,40.45,39.44,39.48,22785
20100615,AMP,39.9,40.63,39.65,40.55,18555
20100616,AMP,40.24,41.06,40.03,40.74,21842
20100617,AMP,40.96,40.96,39.41,39.93,19247
20100618,AMP,40.09,40.09,39.55,39.76,19161
20100621,AMP,40.36,40.72,39.58,39.75,15766
20100622,AMP,39.74,40.28,39.05,39.11,17664
20100623,AMP,39.24,39.35,38.45,38.65,15921
20100624,AMP,38.41,38.56,37.65,37.76,17328
20100625,AMP,38.16,38.72,37.49,38.49,29590
20100628,AMP,38.58,38.64,37.94,38.05,11770
20100629,AMP,38.02,38.02,35.85,35.99,53631
20100630,AMP,36.1,36.87,36.03,36.13,38114
20100701,AMP,36.05,36.38,34.68,35.83,33138
20100702,AMP,36.17,36.53,35.7,36.18,37333
20100706,AMP,36.89,37.42,36.05,36.47,28304
20100707,AMP,36.62,38.16,36.62,38.14,31519
20100708,AMP,38.69,39.33,37.721,38.22,27702
20100709,AMP,38.23,39.09,37.94,39,14480
20100712,AMP,38.85,38.85,38.14,38.61,15445
20100713,AMP,39.06,39.74,39.02,39.58,20361
20100714,AMP,39.31,39.62,38.88,39.42,20659
20100715,AMP,39.46,39.65,38.48,39.2,23116
20100716,AMP,38.67,38.92,37.41,37.55,33446
20100719,AMP,37.66,37.81,36.9601,37.7,17545
20100720,AMP,36.9,38.41,36.81,38.38,20314
20100721,AMP,39.01,39.01,37.17,37.31,24224
20100722,AMP,37.83,39,37.76,38.83,22475
20100723,AMP,38.53,39.1,38.25,38.65,25283
20100726,AMP,38.69,38.76,38.15,38.5,44720
20100727,AMP,38.86,39.1,38.36,38.74,32470
20100728,AMP,38.48,38.81,38.17,38.28,25367
20100729,AMP,42.66,43.82,41.12,42.98,88142
20100730,AMP,42.28,42.8,42.05,42.39,44165
20100802,AMP,43.17,43.64,42.62,43.61,32616
20100803,AMP,43.51,43.535,42.56,42.82,29869
20100804,AMP,42.8,43.28,42.47,43.23,18167
20100805,AMP,42.89,43.45,42.57,43.4,17194
20100806,AMP,42.79,43.22,42.26,42.95,24759
20100809,AMP,43.35,44.11,43.09,43.92,19629
20100810,AMP,43.51,44.47,42.9,44.22,29161
20100811,AMP,43.36,43.71,43,43.05,53739
20100812,AMP,42.22,43.07,42.18,42.77,34052
20100813,AMP,42.69,43.25,42.17,42.2,23411
20100816,AMP,41.92,42.86,41.74,42.54,19922
20100817,AMP,43.08,44.61,42.88,44.52,32456
20100819,AMP,44.44,44.77,43.42,43.45,26555
20100820,AMP,43.04,43.37,42.28,43.13,27633
20090821,AMT,33.19,33.47,32.85,33.12,31521
20090824,AMT,33.19,33.25,32.69,32.79,21680
20090825,AMT,33.02,33.2,32.48,32.52,23387
20090826,AMT,32.48,32.68,32.12,32.45,41912
20090827,AMT,32.6,32.62,32.002,32.24,30357
20090828,AMT,32.6,32.6,31.93,32.11,21866
20090831,AMT,31.84,32.13,31.51,31.65,36602
20090901,AMT,31.66,31.89,31.02,31.09,35888
20090902,AMT,31.04,31.32,30.85,30.98,17338
20090903,AMT,31.2,32.03,31.11,31.99,41213
20090904,AMT,32.03,33.55,32.03,33.38,45129
20090909,AMT,34.24,34.41,33.89,34.27,37459
20090910,AMT,34.31,34.96,34.14,34.96,37241
20090911,AMT,35.18,35.65,34.93,35.43,44629
20090914,AMT,34.51,35.27,34.03,34.8,73663
20090915,AMT,34.86,35.59,34.53,35.45,40992
20090916,AMT,36.21,36.27,35.17,35.78,51292
20090917,AMT,35.71,36.69,35.67,36.69,51760
20090918,AMT,36.94,37.71,36.74,37.63,81201
20090921,AMT,37.31,37.59,36.98,37.37,37328
20090922,AMT,37.67,37.7,37.25,37.32,26386
20090923,AMT,37.55,37.66,36.9,37.2,30396
20090924,AMT,37.33,37.56,36.31,36.4,46103
20090925,AMT,36.18,36.63,35.88,36.39,40258
20090928,AMT,36.57,36.97,36.4,36.85,22129
20090929,AMT,36.86,36.95,36.2901,36.39,28464
20090930,AMT,36.68,36.83,35.93,36.4,45191
20091001,AMT,35.55,35.95,35.23,35.38,50250
20091002,AMT,35.09,36.1278,35.03,35.65,39378
20091005,AMT,35.78,36.49,35.67,36.44,28955
20091006,AMT,36.5,37.365,36.46,37.25,54194
20091007,AMT,37.24,37.24,36.7,36.91,22731
20091008,AMT,37.05,37.27,36.4,36.61,36284
20091009,AMT,36.44,36.78,36.41,36.68,22150
20091012,AMT,36.73,37.75,36.73,37.73,37534
20091013,AMT,37.64,37.75,37.11,37.17,34674
20091014,AMT,37.65,38.15,37.33,38.12,50432
20091015,AMT,38,40.2,38,40.04,96216
20091016,AMT,39.88,39.88,39.31,39.45,31851
20091019,AMT,39.94,40.32,39.45,40.08,25585
20091020,AMT,40.44,40.54,38.9504,39.63,45048
20091021,AMT,39.57,40.45,38.89,38.95,35559
20091022,AMT,38.96,39.41,38.68,39.06,25338
20091023,AMT,39.4,39.485,38.33,38.46,21289
20091026,AMT,38.45,39.3,37.98,38.13,23512
20091027,AMT,38.02,38.5,37.75,37.76,21864
20091028,AMT,37.61,37.78,36.881,37.28,44599
20091105,AMT,38.75,39.23,38.46,38.7,19457
20091106,AMT,38.7,38.87,38.4,38.76,20777
20091109,AMT,39.11,39.81,39.11,39.72,23264
20091110,AMT,39.54,40.04,39.39,39.66,18645
20091111,AMT,39.88,40.1,39.37,39.99,30879
20091112,AMT,40.1,40.1,39.25,39.42,20888
20091113,AMT,39.38,39.92,39.15,39.77,14363
20091116,AMT,39.93,40.54,39.725,40.52,21712
20091117,AMT,40.34,41.23,40.11,41.14,21965
20091118,AMT,41.2,41.3,40.71,40.94,19705
20091119,AMT,40.74,40.75,39.9,40.42,25728
20091120,AMT,40.11,40.79,39.76,40.64,27582
20091123,AMT,41.21,41.78,40.59,40.8,26983
20091124,AMT,40.75,40.97,40.42,40.81,25248
20091125,AMT,40.89,41.3,40.7,41.25,31670
20091127,AMT,40.19,41.25,40.05,40.88,10447
20091130,AMT,40.96,40.97,40.43,40.92,21304
20091201,AMT,41.11,41.86,40.92,41.67,22884
20091202,AMT,41.55,42.42,41.36,41.54,23326
20091203,AMT,41.71,41.9,40.98,40.99,23638
20091204,AMT,41.6,42.13,40.75,41,34876
20091207,AMT,41.13,41.13,40.19,40.32,38634
20091208,AMT,40.06,40.14,39.055,39.17,53445
20091209,AMT,39.27,39.41,38.93,39.37,35299
20091210,AMT,39.57,40.55,39.57,40.1,30142
20091211,AMT,40.34,40.35,39.93,40.04,17663
20091214,AMT,40.48,40.99,40.28,40.82,23472
20091215,AMT,40.6,41.36,40.51,40.95,24218
20091216,AMT,41.23,41.85,41.2,41.58,28864
20091217,AMT,41.5,42.07,41.3,41.66,25955
20091218,AMT,41.78,42.16,41.64,42.12,37162
20091221,AMT,42.77,43,42.43,42.66,19710
20091222,AMT,42.85,43.04,42.505,43.04,16461
20091223,AMT,43.28,43.41,42.51,42.94,17172
20091224,AMT,43.18,43.55,43.07,43.42,7956
20091228,AMT,43.59,43.71,43.38,43.47,31835
20091229,AMT,43.73,43.73,43.14,43.18,19188
20091230,AMT,43.1,43.4,42.88,43.31,12834
20091231,AMT,43.35,43.84,43.1,43.21,21233
20100104,AMT,43.49,43.89,43.28,43.46,27505
20100105,AMT,43.5,44.25,43.4,44.18,25761
20100106,AMT,44.24,44.56,43.77,44.41,32152
20100107,AMT,44.43,44.57,44.01,44.29,26151
20100108,AMT,44.38,44.57,44.01,44.38,19346
20100111,AMT,44.87,44.9,43.66,43.98,32760
20100112,AMT,43.75,43.94,43.01,43.44,29735
20100113,AMT,43.61,44.47,43.61,44.36,27998
20100114,AMT,44.35,44.66,44.04,44.61,43875
20100115,AMT,44.49,45,43.8,44,31302
20100119,AMT,44.06,44.38,43.77,44.19,19956
20100120,AMT,44.02,44.43,43.78,44.33,30533
20100121,AMT,44.5,44.5,43.78,43.98,33009
20100122,AMT,43.83,44.59,42.07,42.18,40211
20100125,AMT,42.56,43.5,42.56,43.2,38570
20100126,AMT,43.17,43.17,42.15,42.54,37323
20100127,AMT,42.58,42.81,41.81,42.66,35849
20100128,AMT,42.74,43.31,41.87,42.32,37404
20100129,AMT,42.39,42.81,42.24,42.45,37570
20100201,AMT,42.88,43.15,42.28,43.08,27212
20100202,AMT,43.07,43.09,42.28,43.03,23609
20100203,AMT,42.95,43.37,42.66,42.79,30489
20100204,AMT,42.63,42.63,41,41.02,37581
20100205,AMT,40.96,41.06,39.46,40.1,79239
20100208,AMT,40.03,41.18,40,40.67,49431
20100209,AMT,41.28,41.63,40.83,41.45,41213
20100210,AMT,41.5,41.92,41.25,41.59,30204
20100211,AMT,41.6,42.76,41.26,42.52,29598
20100212,AMT,42.26,42.88,42.03,42.62,27582
20100216,AMT,42.92,43.41,42.92,43.36,28393
20100217,AMT,43.45,43.81,43.315,43.71,22478
20100218,AMT,43.62,43.83,43.2,43.39,29249
20100219,AMT,43.25,44.28,43.11,43.92,30651
20100222,AMT,44.08,44.08,43.3501,43.78,25351
20100223,AMT,43.71,43.71,42.48,42.81,45573
20100224,AMT,42.87,43.1,41.65,42.62,60061
20100225,AMT,42.34,42.92,41.8,42.8,43255
20100226,AMT,42.81,42.96,42.17,42.66,40300
20100301,AMT,42.78,43.31,42.77,42.93,26567
20100302,AMT,43.07,43.2971,42.7,42.78,38014
20100303,AMT,42.81,43.43,42.57,42.98,26971
20100304,AMT,43.12,43.15,42.53,42.96,25868
20100305,AMT,43.17,43.55,43.05,43.41,19925
20100308,AMT,43.25,43.45,42.38,42.45,44820
20100309,AMT,42.22,43.27,42.13,42.89,47124
20100310,AMT,42.86,43.25,42.74,43.11,20980
20100311,AMT,43,43.5,42.8,43.5,23109
20100312,AMT,43.54,43.8,43.33,43.38,35400
20100315,AMT,43.12,43.57,42.93,43.34,27482
20100316,AMT,43.31,44.44,43.3,44.26,43665
20100317,AMT,44.27,44.29,43.96,44.25,31434
20100318,AMT,44.25,44.5,43.74,44.01,32116
20100319,AMT,43.99,44.42,43.99,44.29,32883
20100322,AMT,43.97,44.46,43.81,44.25,28872
20100323,AMT,44.3,44.679,44.2,44.57,27284
20100324,AMT,44.56,44.85,43.95,44.47,32206
20100325,AMT,44.61,44.62,42.33,42.46,115613
20100326,AMT,42.57,42.81,41.36,41.65,83620
20100329,AMT,41.89,43,41.89,42.77,51623
20100330,AMT,42.56,42.87,42.5,42.78,60048
20100331,AMT,42.6,43.13,42.41,42.61,31507
20100401,AMT,42.91,43.29,42.37,42.7,35968
20100405,AMT,42.77,43.44,42.69,43.32,25818
20100406,AMT,43.19,43.19,42.755,42.81,31485
20100407,AMT,42.67,42.67,41.6,41.83,63025
20100408,AMT,42.05,42.07,41.52,42.03,50070
20100409,AMT,42.07,42.78,42.02,42.62,42849
20100412,AMT,42.75,42.98,42.2,42.35,30400
20100413,AMT,42.24,42.2925,41.62,42.15,42190
20100414,AMT,42.11,42.28,41.6,42.11,46200
20100415,AMT,41.99,42.23,41.63,42.03,47934
20100416,AMT,41.91,42.19,41.2,41.97,89929
20100419,AMT,41.85,42.08,41.21,41.54,44723
20100420,AMT,41.76,42.32,41.67,42.18,26185
20100421,AMT,42.37,42.37,41.8,42.02,29504
20100422,AMT,41.63,42.22,41.44,42.17,20681
20100423,AMT,42.15,42.41,41.75,42.37,27415
20100426,AMT,42.38,42.49,41.78,41.86,24792
20100427,AMT,41.65,41.75,41.09,41.14,29438
20100428,AMT,41.31,41.47,40.55,40.79,40438
20100429,AMT,40.94,41.4,40.8,41.05,41552
20100430,AMT,41.19,41.85,40.81,40.81,37731
20100503,AMT,41.22,41.54,40.93,41.28,31082
20100504,AMT,40.92,41.41,40,41.01,50019
20100505,AMT,40.52,41.17,40.51,40.88,42614
20100506,AMT,40.75,41.17,38.1,40.03,74019
20100507,AMT,39.78,40.27,38.31,38.86,84354
20100510,AMT,40.35,41.22,39.85,40.86,73978
20100511,AMT,41.15,41.64,40.65,40.97,35248
20100512,AMT,41.18,41.81,41.07,41.72,22203
20100513,AMT,41.71,42.04,41.58,41.75,29133
20100514,AMT,41.51,41.64,40.9,41.18,39279
20100517,AMT,41.23,41.62,40.88,41.52,35864
20100518,AMT,41.77,42.2,40.97,41.13,24576
20100519,AMT,40.93,41.02,39.86,40.49,40302
20100520,AMT,39.77,39.8,38.77,39.05,72260
20100521,AMT,38.1,40.38,38.09,40.38,83387
20100524,AMT,40,40.54,39.48,39.51,50486
20100525,AMT,38.82,39.68,38.4,39.63,50425
20100526,AMT,40.08,40.51,39.6,39.75,51071
20100527,AMT,40.3,41.02,40.018,40.99,31048
20100528,AMT,40.74,41.26,40.33,40.53,23454
20100601,AMT,40.3,40.96,39.82,39.84,29666
20100602,AMT,40.14,41.51,40.14,41.45,42448
20100603,AMT,41.59,42.595,41.5705,42.48,38771
20100604,AMT,41.67,42.31,41.26,41.51,51012
20100607,AMT,41.75,42.47,41.48,41.9,57259
20100608,AMT,42,42.62,41.59,42.25,64414
20100609,AMT,42.39,42.94,41.81,41.97,38872
20100610,AMT,42.47,43.2,42.36,43.19,41069
20100611,AMT,42.72,44.36,42.72,44.22,50726
20100614,AMT,44.32,44.98,43.57,43.67,47478
20100615,AMT,43.88,44.46,43.77,44.39,31331
20100616,AMT,44,44.9499,43.95,44.7,30069
20100617,AMT,44.86,45,44.51,44.97,31287
20100618,AMT,45.01,45.3,44.87,45.07,64368
20100621,AMT,45.61,46.21,44.91,45.12,40485
20100622,AMT,45.15,45.46,44.29,44.37,36239
20100623,AMT,44.41,45.2,43.85,44.71,49130
20100624,AMT,44.52,44.75,43.5,43.54,42955
20100625,AMT,43.69,44.45,43.51,43.98,34224
20100628,AMT,44.2,45.72,44.19,45.33,47653
20100629,AMT,44.84,44.92,44.13,44.51,64143
20100630,AMT,44.43,45.22,44.23,44.5,50827
20100701,AMT,44.33,44.78,43.26,44.09,62457
20100702,AMT,44.27,44.42,43.37,43.7,33706
20100706,AMT,44.34,45.35,44.1,45.11,57594
20100707,AMT,45.43,46.91,45.18,46.88,59495
20100708,AMT,47.14,47.21,45.99,46.39,42226
20100709,AMT,46.31,46.82,45.81,46.01,35279
20100712,AMT,45.73,45.95,45.08,45.32,36079
20100713,AMT,45.83,45.9699,45.24,45.6,34087
20100714,AMT,45.85,45.935,45.25,45.78,27651
20100715,AMT,45.64,45.88,45.07,45.55,23342
20100716,AMT,45.3,45.43,44.02,44.19,36132
20100719,AMT,44.3,44.36,43.74,44.13,20426
20100720,AMT,44.63,46.75,44.62,46.58,81598
20100721,AMT,46.75,46.75,45.19,45.62,57283
20100722,AMT,46.14,46.5,45.84,46.39,28921
20100723,AMT,46.36,46.7701,45.72,46.77,27643
20100726,AMT,46.92,46.92,45.97,46.3,36622
20100727,AMT,46.56,46.61,45.25,45.61,33503
20100728,AMT,45.52,46.16,45.41,45.71,23884
20100729,AMT,45.93,46.28,45.33,45.53,43014
20100730,AMT,45.07,46.41,44.73,46.24,34666
20100802,AMT,46.81,47.09,46.1,46.69,44697
20100803,AMT,46.61,46.81,45.96,46.46,30072
20100804,AMT,46.5,47.04,46.4,46.94,38005
20100805,AMT,46.77,47.06,46.42,46.96,25162
20100806,AMT,46.65,47.42,46.13,46.75,31596
20100809,AMT,46.99,47.27,46.52,46.75,18166
20100810,AMT,46.45,46.92,46.07,46.67,24318
20100811,AMT,45.91,45.91,45.17,45.22,50936
20100812,AMT,44.51,46.11,44.27,45.89,46350
20100813,AMT,45.8,46.06,45.53,45.76,17890
20100816,AMT,45.41,46.06,45.14,46.04,17299
20100817,AMT,46.25,47.46,46,47.41,36709
20100819,AMT,47.8,47.98,47.162,47.49,38157
20100820,AMT,47.51,47.76,46.74,47.43,26327
20090821,AMZN,84.88,85.06,83.54,85,61312
20090824,AMZN,85.25,85.59,84.24,84.5,47233
20090825,AMZN,84.68,86.34,83.95,84.19,47945
20090826,AMZN,84.02,84.76,83.38,84,36137
20090827,AMZN,84.02,84.85,83.14,84.31,39985
20090828,AMZN,84.7,84.99,82.57,82.76,46207
20090831,AMZN,81.81,81.95,80.35,81.19,52637
20090901,AMZN,80.77,82.42,79,79.16,62464
20090902,AMZN,79.01,80.15,77.8,78.14,65215
20090903,AMZN,78.52,78.96,77.51,78.46,41404
20090904,AMZN,78.25,79.78,77.63,78.87,46727
20090909,AMZN,80.59,82.63,80.5,82.24,67762
20090910,AMZN,82.33,84.07,82.3,83.85,70248
20090911,AMZN,84.55,84.9,83.76,84.54,60087
20090914,AMZN,83.82,84.57,83.46,83.86,35721
20090915,AMZN,84.01,84.41,82.79,83.55,44533
20090916,AMZN,85.97,90.98,85.9,90.7,131142
20090917,AMZN,90.81,91.19,89,90.44,78739
20090918,AMZN,90.74,91,89.47,90.28,67705
20090921,AMZN,89.73,90.76,88.48,90.56,42118
20090922,AMZN,91.66,94.19,91.1,93.75,82685
20090923,AMZN,92.91,94.5,92.22,92.38,56857
20090924,AMZN,91.62,92.71,90.77,92.11,50786
20090925,AMZN,91.41,92.25,89.75,90.52,42574
20090928,AMZN,90.92,92.81,90.6,92.21,35088
20090929,AMZN,91.97,92.33,90.1,91.72,43951
20090930,AMZN,92.22,94.17,91.43,93.36,85391
20091001,AMZN,92.75,92.9,90.37,91.04,66451
20091002,AMZN,90.05,91.14,89.58,89.85,50407
20091005,AMZN,90.09,90.93,88.27,88.67,70093
20091006,AMZN,89.33,91.08,88.4,90.91,69641
20091007,AMZN,91.5,94.48,91.15,93.97,74465
20091008,AMZN,94.87,96.72,94.23,95.22,96794
20091009,AMZN,95.01,95.95,94.26,95.71,46960
20091012,AMZN,96.09,96.25,93.07,93.6,55928
20091013,AMZN,93.73,95.25,93.6801,94.83,47218
20091014,AMZN,96.23,97.82,96.02,97.46,55567
20091015,AMZN,95.12,97.06,95.08,96.01,62474
20091016,AMZN,95.25,96.12,93.61,95.32,70401
20091019,AMZN,95.24,96.278,94.25,94.68,60190
20091020,AMZN,96,96.1,94.27,94.98,77794
20091021,AMZN,95.14,96.63,92.9106,93.42,77611
20091022,AMZN,93.6,94.1,91.7,93.45,165184
20091023,AMZN,110.88,119.65,110.62,118.49,583057
20091026,AMZN,119.23,125.68,118.49,124.6399,322711
20091027,AMZN,122.82,124.26,119.42,122.07,203041
20091028,AMZN,121.64,125.12,120.76,121.64,168876
20091105,AMZN,117.5,120.95,116.25,120.61,90911
20091106,AMZN,123,126.98,122.67,126.2,132299
20091109,AMZN,127.21,128.32,125.591,126.67,86335
20091110,AMZN,126.92,130.61,126,130.15,105325
20091111,AMZN,131.22,131.31,128.33,129.91,74356
20091113,AMZN,131.15,132.99,129.75,132.97,73832
20091116,AMZN,131.92,134.56,130.98,131.59,90182
20091117,AMZN,131.31,131.85,129.32,131.25,77508
20091118,AMZN,130.84,131.41,129.53,131.29,52175
20091119,AMZN,130.41,130.54,128.48,128.99,60005
20091120,AMZN,127.51,129.99,127.41,129.66,66555
20091123,AMZN,131.21,133,131,133,68780
20091124,AMZN,133.64,134.33,132.22,132.94,73196
20091125,AMZN,133.45,134.2,132.4,134.03,50764
20091127,AMZN,130,133,129.88,131.74,44225
20091130,AMZN,132.2,136.08,132.16,135.91,101271
20091201,AMZN,137.1,139.35,135.75,138.5,96575
20091202,AMZN,139.18,142.67,138.96,142.25,117979
20091203,AMZN,143.7,145.91,140.77,141.17,165234
20091204,AMZN,143.34,143.45,135.11,137.58,148308
20091207,AMZN,138,139,133.84,134.21,78420
20091208,AMZN,134.11,136.08,132.87,134.11,80068
20091209,AMZN,134.6,134.71,129.82,131.31,126328
20091210,AMZN,132.51,136.19,132.4,135.38,113495
20091211,AMZN,136.12,136.29,133.2,134.15,80513
20091214,AMZN,132.43,132.61,129.35,131.38,100228
20091215,AMZN,130.51,132.46,129.5912,130.23,74341
20091216,AMZN,130.71,131.45,127.65,128.36,102612
20091217,AMZN,129.35,130.08,126.9,126.91,84829
20091218,AMZN,128,128.79,125.6474,128.48,96053
20091221,AMZN,130.45,133.2,130.19,132.79,94802
20091222,AMZN,134.03,135.99,132.65,133.75,82574
20091223,AMZN,134.8,139.05,134.35,138.94,95506
20091224,AMZN,139.19,139.7,137.54,138.47,51287
20091228,AMZN,139.9,141.98,138.53,139.31,87696
20091229,AMZN,141.44,142.58,138.55,139.41,84058
20091230,AMZN,138.04,138.4,135.28,136.49,69174
20091231,AMZN,137.08,137.28,134.52,134.52,45241
20100104,AMZN,136.28,136.61,133.14,133.9,76005
20100105,AMZN,133.25,135.479,131.81,134.69,88564
20100106,AMZN,134.63,134.73,131.65,132.25,71809
20100107,AMZN,131.96,132.32,128.8,130,110301
20100108,AMZN,130.7,133.68,129.03,133.52,98338
20100111,AMZN,132.73,132.8,129.21,130.308,87866
20100112,AMZN,129.06,129.82,126.55,127.35,90981
20100113,AMZN,128.07,129.71,125.75,129.11,107278
20100114,AMZN,129.18,130.38,126.4,127.35,97884
20100115,AMZN,129.35,129.65,127.06,127.14,153827
20100119,AMZN,126.2,128,124.33,127.61,89001
20100120,AMZN,127.18,129.2,125.08,125.78,90815
20100121,AMZN,127.27,128.15,125,126.62,99761
20100122,AMZN,125.6,127.67,120.76,121.43,115778
20100125,AMZN,122.03,122.28,118.12,120.31,120310
20100126,AMZN,120.05,122.98,119.061,119.48,95676
20100127,AMZN,120.99,123.33,118.8,122.75,147652
20100128,AMZN,124.46,127.2,122.8,126.03,272930
20100129,AMZN,129.74,131.8499,124.14,125.41,294789
20100201,AMZN,123.22,124.86,113.82,118.87,377743
20100202,AMZN,118.86,118.98,114.4,118.12,230849
20100203,AMZN,117.09,119.61,116.56,119.1,124090
20100204,AMZN,118.61,120.33,115.74,115.94,127839
20100205,AMZN,115.85,117.65,114.1,117.39,110270
20100208,AMZN,119.375,121,116.56,116.83,98963
20100209,AMZN,118.29,119.09,117,118.03,92271
20100210,AMZN,117.88,118.61,116,117.36,62362
20100211,AMZN,117.22,120.4201,116.5,120.09,83444
20100212,AMZN,118.99,119.94,117.5,119.66,80755
20100216,AMZN,120.06,120.5,117.18,117.53,88742
20100217,AMZN,117,117.13,115.55,116.31,89474
20100218,AMZN,115.95,118.51,114.82,118.08,98074
20100219,AMZN,117.83,119.09,117,117.52,71174
20100222,AMZN,117.33,118.97,116.18,118.01,68093
20100223,AMZN,118.01,119.25,116.51,117.24,70690
20100224,AMZN,117.77,119.8,117.15,119.72,73930
20100225,AMZN,118.29,118.34,115.85,118.2,95358
20100226,AMZN,117.89,119.43,117,118.4,57218
20100301,AMZN,118.85,124.66,117.53,124.54,133005
20100302,AMZN,125,127.35,124.8,125.53,120982
20100303,AMZN,125.4,126.94,124.43,125.89,64430
20100304,AMZN,125.89,128.85,125.57,128.53,75096
20100305,AMZN,128.74,129.45,127.07,128.91,67711
20100308,AMZN,128.3,130.85,127.71,130.11,56073
20100309,AMZN,129.59,130.81,127.97,128.82,60710
20100310,AMZN,128.68,131.17,128.48,130.51,56274
20100311,AMZN,130.36,133.62,130.36,133.58,72446
20100312,AMZN,134.04,134.2,131.18,131.82,61519
20100315,AMZN,131.72,132,128.63,131.13,63293
20100316,AMZN,131.4,132.29,130.5,131.79,41364
20100317,AMZN,132.45,132.694,131.22,131.34,43589
20100318,AMZN,130.97,132.85,130.44,132.76,50241
20100319,AMZN,133.64,133.71,129.66,130.35,89062
20100322,AMZN,130.2,130.96,128.64,130.47,53833
20100323,AMZN,130.68,130.94,128.07,129.26,42136
20100324,AMZN,128.65,129.4,127.2,128.04,47032
20100325,AMZN,129.23,136.91,128.04,134.73,162126
20100326,AMZN,134.86,136.99,133.76,135.06,65754
20100329,AMZN,135.5,136.63,134.33,135.12,46276
20100330,AMZN,135.6,138.19,135.36,136.579,62022
20100331,AMZN,135.66,136.8,134.48,135.77,46021
20100401,AMZN,136.32,136.51,131.18,131.81,87876
20100405,AMZN,132.8,133.74,130.78,131.49,58174
20100406,AMZN,131.18,136,131.18,135.56,79504
20100407,AMZN,135.94,136.08,133.86,134.87,59472
20100408,AMZN,135,141.25,134.71,140.96,126943
20100409,AMZN,140.68,141.33,139.07,140.06,60145
20100412,AMZN,139.92,142.915,139.68,141.2,54464
20100413,AMZN,141.23,141.98,139.12,140.16,47870
20100414,AMZN,140.31,144.5,139.2,144.28,79002
20100415,AMZN,144.3,147.09,144,145.82,78317
20100416,AMZN,144.95,147.17,141.45,142.171,84010
20100419,AMZN,142.37,143.67,139.13,142.43,60231
20100420,AMZN,143.71,144.64,142.1,144.2,43145
20100421,AMZN,145,149,143.5219,146.43,73743
20100422,AMZN,147.17,151.09,145.88,150.09,151657
20100423,AMZN,145.2,149.09,142.42,143.63,189810
20100426,AMZN,143.21,147.73,142.9,147.11,93199
20100427,AMZN,145.34,146.44,141.11,142.02,86412
20100428,AMZN,142.56,142.75,138.69,139.35,92363
20100429,AMZN,140.05,142.45,139.79,141.73,63148
20100430,AMZN,141.4,141.4,136.91,137.1,61134
20100503,AMZN,137.42,139.44,136.11,137.49,56628
20100504,AMZN,135.58,135.81,128.38,129.83,126702
20100505,AMZN,128,131.61,127.55,130.93,94621
20100506,AMZN,129.95,132.33,120.6,128.71,101955
20100507,AMZN,127.97,131.18,123.76,124.98,119360
20100510,AMZN,129.94,132.21,129.26,131.29,68068
20100511,AMZN,130.26,133.08,128.47,130.46,60476
20100512,AMZN,131,134.13,129.68,133.87,59053
20100513,AMZN,133.68,136.99,131,131.47,59409
20100514,AMZN,130.2,131,126.76,128.533,52778
20100517,AMZN,127.85,129.95,125.8,128.91,56427
20100518,AMZN,130.11,131.25,125.51,126.28,52587
20100519,AMZN,125.5,127.93,123.8,124.59,64645
20100520,AMZN,122.3,125,118.78,119.71,85943
20100521,AMZN,117.72,124.97,117.52,122.72,79683
20100524,AMZN,122.34,124.5,120.65,122.12,45349
20100525,AMZN,118.62,125.19,118.5,124.86,71216
20100526,AMZN,125.09,125.79,122.3,123.21,69687
20100527,AMZN,124.98,126.85,120.6,126.7,47485
20100528,AMZN,125.95,127.6,124.01,125.46,39558
20100601,AMZN,124.53,126.572,123.02,123.24,36594
20100602,AMZN,123.9,126.43,121.65,126.31,47646
20100603,AMZN,126.17,129.15,124.85,128.76,52773
20100604,AMZN,126.85,128.2,122.18,122.77,54976
20100607,AMZN,125.8,126.606,121.6744,122.01,65745
20100608,AMZN,121.86,122,115.8,118.835,115177
20100609,AMZN,120.3,121.47,117.36,117.91,73717
20100610,AMZN,119.56,123.5,119.2,123.21,60617
20100611,AMZN,121.4,123.53,120.29,123.03,42058
20100614,AMZN,124.49,125.7,123.5,123.83,39229
20100615,AMZN,123.2,126.92,122.5,126.84,45415
20100616,AMZN,125.59,127.98,125.365,126.9,39644
20100617,AMZN,126.91,127.8,124.69,125.89,34800
20100618,AMZN,126.02,127.48,125.07,125.83,38406
20100621,AMZN,126.79,127.48,121.41,122.55,53276
20100622,AMZN,122.64,125.23,121.55,122.307,62073
20100623,AMZN,122.15,123.22,120.04,121.45,54551
20100624,AMZN,120.78,120.85,116.8,118.33,77719
20100625,AMZN,118.08,121.76,117.626,121,57702
20100628,AMZN,118.77,120.04,117.1,117.8,56125
20100629,AMZN,116.09,116.48,106.01,108.61,128662
20100630,AMZN,108.57,112.68,108.11,109.26,97409
20100701,AMZN,108.86,111.69,106.7,110.96,85303
20100702,AMZN,110.76,111.29,108.56,109.14,44773
20100706,AMZN,111.25,112.53,109,110.06,52194
20100707,AMZN,109.98,113.63,109.81,113.43,49449
20100708,AMZN,115.21,117.48,114.07,116.22,67764
20100709,AMZN,116.5,117.4,114.65,117.26,40650
20100712,AMZN,118.01,119.7,117.32,119.51,47837
20100713,AMZN,121,124.88,120.3,123.65,70910
20100714,AMZN,123.04,123.75,121.4749,123.3,52575
20100715,AMZN,120.31,122.48,119.26,122.06,60511
20100716,AMZN,121.255,121.92,118.01,118.49,62278
20100719,AMZN,118.34,120.74,117,119.94,50308
20100720,AMZN,120.63,120.71,117.51,120.1,67857
20100721,AMZN,120.63,121.25,117.26,117.43,50116
20100722,AMZN,118.71,120.87,118.02,120.07,150033
20100723,AMZN,105.93,119.28,105.8,118.87,424210
20100726,AMZN,118.28,118.6,114.88,118.4,111377
20100727,AMZN,118.43,118.5,115.0658,117.13,77960
20100728,AMZN,116.8,118.2,116.4,117.13,54722
20100729,AMZN,118,118.87,115.52,116.86,61848
20100730,AMZN,115.5,118.74,114.51,117.89,70831
20100803,AMZN,120.02,122.87,119.68,122.42,59629
20100804,AMZN,123.08,128.47,123,127.58,92750
20100805,AMZN,126.8,128,125.82,127.83,42822
20100806,AMZN,126.59,128.4,125.9,128.32,50659
20100809,AMZN,128.46,129.93,127.8501,128.83,50870
20100810,AMZN,127.95,130,127.38,130,57068
20100811,AMZN,128.1,128.12,125.2,125.89,55423
20100812,AMZN,123.75,127,123.55,126.56,43684
20100813,AMZN,126.07,127.48,124.26,124.69,39835
20100816,AMZN,123.68,127.37,123.04,126.07,40276
20100819,AMZN,129.19,130.02,126.82,127.57,55824
20100820,AMZN,127.09,128.04,126.02,127.76,41725
20090821,AN,19.26,19.29,18.86,19.11,22686
20090824,AN,19.16,19.26,18.48,18.51,23886
20090825,AN,18.57,19.89,18.57,19.57,30200
20090826,AN,19.58,20,19.33,19.74,23769
20090827,AN,19.64,19.95,19.19,19.73,20653
20090828,AN,20.02,20.12,19.44,19.63,16454
20090831,AN,19.4,19.47,18.81,18.98,26025
20090901,AN,18.86,19.34,17.98,18.02,39351
20090902,AN,17.82,17.9,17.25,17.75,58989
20090903,AN,17.83,18.05,17.59,17.89,38270
20090904,AN,17.99,17.99,17.44,17.67,30900
20090909,AN,18.325,18.64,18.05,18.32,27099
20090910,AN,18.31,18.6,18.05,18.46,16437
20090911,AN,18.34,18.53,17.74,17.86,28300
20090914,AN,17.65,17.92,17.38,17.81,19710
20090915,AN,17.98,18.49,17.77,18.42,25326
20090916,AN,18.49,18.49,18,18.4,21230
20090917,AN,18.28,18.349,17.58,17.8,27329
20090918,AN,17.93,18.03,17.68,17.92,40030
20090921,AN,17.66,18.17,17.49,17.93,21617
20090922,AN,18.29,18.57,18.12,18.18,19731
20090923,AN,18.25,18.25,17.76,17.76,21892
20090924,AN,17.79,17.95,17.35,17.52,20830
20090925,AN,17.47,17.87,17.4,17.66,28303
20090928,AN,17.62,17.96,17.57,17.81,16273
20090929,AN,17.78,18.25,17.73,17.99,23624
20090930,AN,17.94,18.3,17.52,18.08,27250
20091001,AN,17.83,18.06,17.25,17.4,32975
20091002,AN,17.16,17.41,16.68,17.25,38445
20091005,AN,17.28,17.88,17.24,17.73,26537
20091006,AN,17.8,18.25,17.71,17.95,23034
20091007,AN,17.93,18.1795,17.76,18.04,21784
20091008,AN,18.14,18.59,18,18.09,31109
20091009,AN,18.11,18.15,17.84,17.99,21823
20091012,AN,18.2,18.65,18.14,18.25,18398
20091013,AN,18.21,18.47,18.05,18.29,18900
20091014,AN,18.72,19.71,18.72,19.53,41739
20091015,AN,19.62,19.88,19.37,19.8,29099
20091016,AN,19.64,20.12,19.35,19.69,29118
20091019,AN,20.32,20.89,20.3,20.74,43774
20091020,AN,20.75,20.75,20.35,20.56,28304
20091021,AN,20.41,21.6,20.36,20.56,42410
20091022,AN,20.46,21.32,20.22,21.17,27690
20091023,AN,21.38,21.38,20.5,20.53,25905
20091026,AN,20.46,20.88,19.91,20.04,53168
20091027,AN,19.9,19.9,18.69,18.78,59899
20091028,AN,18.9,18.99,18.01,18.09,63686
20091105,AN,17.91,18.73,17.91,18.02,40209
20091106,AN,17.98,18.62,17.92,18.56,27714
20091109,AN,18.75,19.17,18.56,19.11,18856
20091110,AN,19.08,19.08,18.5,18.76,28695
20091111,AN,18.98,19.215,18.66,18.75,30677
20091112,AN,18.71,18.79,18.2,18.36,29221
20091113,AN,18.43,18.66,18.09,18.28,31137
20091116,AN,18.46,18.9,18.36,18.72,21754
20091117,AN,18.82,18.82,18.21,18.59,23584
20091118,AN,18.53,18.66,18.34,18.47,13997
20091119,AN,18.3,18.37,17.8,18.03,16169
20091120,AN,17.92,18.33,17.64,17.78,25369
20091123,AN,18.07,18.23,17.68,17.75,29241
20091124,AN,17.65,17.77,17.37,17.45,25234
20091125,AN,17.5,17.69,17.44,17.63,20859
20091127,AN,17.22,17.7799,16.99,17.44,12577
20091130,AN,17.41,17.69,17.26,17.65,36092
20091201,AN,17.65,18.15,17.59,17.7,39998
20091202,AN,17.77,17.97,17.53,17.72,31641
20091203,AN,17.91,18.02,17.6,17.6,36585
20091204,AN,17.81,18.42,17.61,18.06,32644
20091207,AN,18.03,18.21,17.96,18.07,21490
20091208,AN,18.04,18.17,17.84,18.07,19172
20091209,AN,17.98,18.095,17.74,18.05,16558
20091210,AN,18.16,18.31,18.07,18.16,13215
20091211,AN,18.28,18.44,18.09,18.35,12592
20091214,AN,18.46,18.48,18.17,18.41,10207
20091215,AN,18.3,18.39,17.97,18.01,16706
20091216,AN,18.15,18.24,18.08,18.16,12171
20091217,AN,18.08,18.47,18.05,18.43,21645
20091218,AN,18.52,18.92,18.34,18.9,27478
20091221,AN,19.01,19.58,18.91,19.31,21698
20091222,AN,19.4,19.62,19.35,19.55,15558
20091223,AN,19.57,19.77,19.47,19.66,16410
20091224,AN,19.7,19.89,19.58,19.88,8231
20091228,AN,19.92,20.07,19.38,19.51,16677
20091229,AN,19.52,19.56,19.3,19.35,10380
20091230,AN,19.27,19.39,19.19,19.25,10601
20091231,AN,19.22,19.27,19.07,19.15,9987
20100104,AN,19.28,19.62,19.205,19.27,16503
20100105,AN,19.18,19.68,19.01,19.57,25321
20100106,AN,19.57,20.36,19.46,20.32,29400
20100107,AN,20.24,20.76,20.24,20.68,21300
20100108,AN,20.58,20.75,20.4101,20.69,15275
20100111,AN,20.82,20.87,20.42,20.45,16616
20100112,AN,20.26,20.4,19.92,20,20193
20100113,AN,20.05,20.05,19.52,19.91,22505
20100114,AN,19.94,19.98,19.41,19.53,13702
20100115,AN,19.42,19.68,19.13,19.18,17695
20100119,AN,19.32,19.49,19.2,19.34,11829
20100120,AN,19.12,19.38,18.92,19.19,13062
20100121,AN,18.33,19.385,18.33,18.67,23070
20100122,AN,18.63,18.895,18.27,18.36,21560
20100125,AN,18.59,18.79,18.44,18.61,16019
20100126,AN,18.53,18.82,18.445,18.55,24666
20100127,AN,18.45,18.5,17.96,18.34,21628
20100128,AN,18.33,18.35,17.99,18.03,17756
20100129,AN,18.12,18.33,17.98,18,20134
20100201,AN,18.07,18.27,17.955,18.25,17594
20100202,AN,18.21,18.6,18.14,18.55,14705
20100203,AN,18.53,18.56,18.19,18.48,16129
20100204,AN,18.27,18.27,17.535,17.6,26013
20100205,AN,17.61,17.64,17.18,17.59,17855
20100208,AN,17.62,17.88,17.46,17.61,13541
20100209,AN,17.85,18.06,17.59,17.96,16560
20100210,AN,17.99,18.3,17.864,18.23,22027
20100211,AN,18.05,18.095,17.46,17.69,42749
20100212,AN,17.56,17.8,17.46,17.72,34841
20100216,AN,17.83,18.17,17.79,18.11,18666
20100217,AN,18.23,18.529,18.14,18.46,18145
20100218,AN,18.52,18.55,18.37,18.5,16746
20100219,AN,18.46,18.62,18.38,18.42,17617
20100222,AN,18.45,18.59,18.31,18.36,11061
20100223,AN,18.28,18.36,17.97,18.02,18037
20100224,AN,18.15,18.23,17.96,18.13,14896
20100225,AN,17.81,18.03,17.65,17.97,16923
20100226,AN,17.94,17.97,17.58,17.75,15675
20100301,AN,17.78,18.2,17.62,18.2,13806
20100302,AN,18.25,18.26,17.97,18.01,15427
20100303,AN,18.12,18.37,18.08,18.08,10449
20100304,AN,18.02,18.49,18.01,18.4,16813
20100305,AN,18.54,18.84,18.48,18.76,20495
20100308,AN,18.79,19.05,18.79,18.9,14915
20100309,AN,18.85,19.06,18.82,18.95,15881
20100310,AN,18.93,19.12,18.88,19.01,18553
20100311,AN,18.9,18.95,18.61,18.79,17682
20100312,AN,18.86,18.9,18.48,18.54,10444
20100315,AN,18.5,18.5,18.1,18.3,13534
20100316,AN,18.3,18.45,18.11,18.45,17096
20100317,AN,18.43,18.56,18.32,18.47,13481
20100318,AN,18.49,18.52,18.21,18.29,18972
20100319,AN,18.41,18.6,18.15,18.56,38508
20100322,AN,18.41,18.99,18.36,18.92,14839
20100323,AN,19,19.77,18.94,19.71,27362
20100324,AN,19.67,19.7,19.12,19.18,18993
20100325,AN,19.35,19.49,18.99,19.03,19945
20100326,AN,19,19.25,18.9,19,16128
20100329,AN,19.14,19.21,18.94,19.02,11390
20100330,AN,18.95,19.22,18.93,18.97,9727
20100331,AN,18.91,19,18.03,18.08,37832
20100401,AN,18.47,18.57,18,18.16,30132
20100405,AN,18.2,18.53,17.99,18.04,25884
20100406,AN,18.565,18.81,18.28,18.65,46745
20100407,AN,18.68,18.88,18.48,18.65,33783
20100408,AN,18.63,18.73,18.04,18.53,22620
20100409,AN,18.52,18.63,18.24,18.36,19765
20100412,AN,18.33,18.49,18.16,18.37,17952
20100413,AN,18.36,18.47,18.18,18.28,17285
20100414,AN,18.54,19.67,18.48,19.59,46518
20100415,AN,19.36,19.7,18.96,19.56,26707
20100416,AN,19.49,19.68,18.99,19.08,27259
20100419,AN,19.04,19.29,18.79,19.18,21617
20100420,AN,19.37,19.7,19.33,19.59,21548
20100421,AN,19.61,20.81,19.51,20.77,52673
20100422,AN,20.73,20.95,20.1,20.55,34235
20100423,AN,20.64,21.09,20.45,21.06,22908
20100426,AN,21.1,21.3,20.85,21.1,24541
20100427,AN,20.93,21.17,20.52,20.57,28777
20100428,AN,20.66,20.88,20.16,20.29,30745
20100429,AN,20.44,20.66,20.37,20.53,25770
20100430,AN,20.57,20.81,19.99,20.2,29677
20100503,AN,20.26,20.63,20.12,20.52,26188
20100504,AN,20.25,20.4,20,20.28,41227
20100505,AN,19.96,20.6,19.94,20.01,29440
20100506,AN,19.97,20.1399,18.06,19.32,54213
20100507,AN,19.21,19.78,18.87,19.03,53744
20100510,AN,19.745,20.17,19.69,20.14,26649
20100511,AN,19.89,20.725,19.89,20.41,21616
20100512,AN,20.45,20.89,20.22,20.86,22932
20100513,AN,20.84,20.88,19.93,20.05,30001
20100514,AN,19.84,19.92,19.28,19.46,34900
20100517,AN,19.52,19.76,19.06,19.46,36345
20100518,AN,19.62,20,18.93,18.99,23351
20100519,AN,19,19.335,18.74,19.11,38912
20100520,AN,18.76,19.05,18.26,18.4,40724
20100521,AN,18.11,19.57,18.11,19.28,47451
20100524,AN,19.3,19.4,18.79,18.85,38104
20100525,AN,18.74,19.29,18.27,19.16,44084
20100526,AN,19.36,19.64,19.03,19.05,59117
20100527,AN,19.58,20.06,19.36,20.05,26825
20100528,AN,19.95,20.46,19.82,20.03,24494
20100601,AN,19.76,20.355,19.64,19.64,31686
20100602,AN,19.7,20.5,19.68,20.48,22492
20100603,AN,21.47,21.96,21.19,21.32,39836
20100604,AN,20.67,21.07,20.64,20.86,39872
20100607,AN,20.89,20.99,19.86,19.9,36849
20100608,AN,19.9,20.47,19.8001,20.42,34060
20100609,AN,20.53,21.12,20.33,20.41,19084
20100610,AN,20.94,21.1,20.71,21.06,11269
20100611,AN,20.9,21.38,20.73,21.33,15341
20100614,AN,21.48,21.79,21.31,21.41,16823
20100615,AN,21.55,21.85,21.27,21.8,18827
20100616,AN,21.25,21.52,20.7901,21.36,31483
20100617,AN,21.56,21.59,20.64,20.96,29191
20100618,AN,21.06,21.26,20.9,21.18,28542
20100621,AN,21.33,21.42,20.53,20.67,22467
20100622,AN,20.67,21.05,19.95,20.21,38578
20100623,AN,20.35,20.72,20.16,20.42,25278
20100624,AN,20.41,20.45,19.61,19.79,19747
20100625,AN,19.93,20.19,19.69,20.03,23849
20100628,AN,20.21,20.26,19.9,19.94,16289
20100629,AN,19.59,19.98,19.33,19.53,26026
20100630,AN,19.42,19.94,19.41,19.5,24713
20100701,AN,19.44,19.69,19,19.46,27959
20100702,AN,19.45,19.71,18.78,18.9,24181
20100706,AN,19.34,19.37,18.08,18.3,32159
20100707,AN,18.42,19.05,18.3,18.95,21213
20100708,AN,19.16,19.5,19.02,19.22,16685
20100709,AN,19.24,19.46,19.1169,19.37,8813
20100712,AN,19.31,19.48,18.88,19.3,12313
20100713,AN,19.48,19.84,19.32,19.73,16817
20100714,AN,19.62,20.09,19.38,19.82,15869
20100715,AN,19.87,20.07,19.47,20,9271
20100716,AN,20.15,20.36,19.92,19.99,21076
20100719,AN,20.1,20.13,19.78,20.05,10128
20100720,AN,19.76,22.07,19.61,21.64,32546
20100721,AN,21.77,21.9699,20.91,21.27,22982
20100722,AN,22.19,22.74,21.82,22.54,24535
20100723,AN,22.34,23.19,22.22,23.14,22924
20100726,AN,23.34,24.74,23.3,24.34,27414
20100727,AN,24.65,24.65,23.84,24.25,18262
20100728,AN,24.24,24.57,23.73,23.91,15810
20100729,AN,24.09,24.5,23.43,24.33,18178
20100730,AN,24.02,24.53,23.66,24.43,21624
20100802,AN,24.67,24.88,24.31,24.64,19959
20100803,AN,24.45,24.57,23.69,23.71,20338
20100804,AN,23.72,24.62,23.72,24.53,37401
20100805,AN,24.44,24.64,24.02,24.55,18046
20100806,AN,24.3,24.53,23.93,24.43,15741
20100809,AN,24.6,25.05,24.6,24.85,16636
20100810,AN,24.54,24.54,23.89,24.02,12336
20100811,AN,23.51,23.64,23.18,23.26,14519
20100812,AN,22.76,23.29,22.44,23.11,17888
20100813,AN,23.02,23.11,22.59,22.68,10834
20100816,AN,22.52,23.03,22.45,22.8,9368
20100817,AN,23.02,23.76,22.88,23.37,12885
20100819,AN,23.73,23.99,22.91,23.42,14412
20100820,AN,23.18,23.47,22.98,23.42,8422
20090821,ANF,32.26,32.75,32.05,32.55,21641
20090824,ANF,32.85,32.91,31.92,32.03,22779
20090825,ANF,32.31,33.92,32.17,33.08,27530
20090826,ANF,32.99,33.6,32.75,33.43,24163
20090827,ANF,33.12,33.76,32.88,33.43,20138
20090828,ANF,33.64,33.92,33,33.74,26163
20090831,ANF,32.99,33.17,32.11,32.29,37619
20090901,ANF,32.26,32.77,31.22,31.66,49862
20090902,ANF,31.71,32.37,31.35,32.09,40010
20090903,ANF,31.3,31.83,30.55,30.98,58077
20090904,ANF,29.71,30.25,28.76,30.17,68960
20090909,ANF,30.03,30.99,29.89,30.61,31092
20090910,ANF,30.42,30.99,30.1,30.62,25961
20090911,ANF,30.65,31.561,30.63,31.33,46380
20090914,ANF,31.37,31.65,30.69,31.5,30002
20090915,ANF,31.5,31.81,30.8,31.5,29419
20090916,ANF,31.48,33.05,31.47,33,43910
20090917,ANF,33.01,34.35,33.01,34.02,51737
20090918,ANF,34.17,34.46,33.36,34.34,36440
20090921,ANF,33.06,33.64,32.8,33.37,43884
20090922,ANF,33.67,33.8,33.065,33.53,34114
20090923,ANF,33.26,33.95,32.93,33,30456
20090924,ANF,33.21,33.47,32.23,32.56,42666
20090925,ANF,32.06,32.43,31.62,31.8,37529
20090928,ANF,31.69,32.92,31.69,32.67,30927
20090929,ANF,32.69,33.45,32.64,33.27,37546
20090930,ANF,33.53,33.54,32.63,32.88,38804
20091001,ANF,32.68,32.83,31.62,31.7,36816
20091002,ANF,31.1,31.65,30.52,30.62,42554
20091005,ANF,30.92,30.92,30.01,30.6,70826
20091006,ANF,31.13,31.62,30.92,31.56,85187
20091007,ANF,32.39,33.01,32.13,32.66,57571
20091008,ANF,33.64,35.2,33.64,34.46,105444
20091009,ANF,34.1,34.86,33.97,34.82,43891
20091012,ANF,35.65,36.24,35.22,35.63,53718
20091013,ANF,35.58,36.49,35.23,36.36,45559
20091014,ANF,36.95,37.1,36.27,36.97,38880
20091015,ANF,36.67,37.55,36.44,37.4,30059
20091016,ANF,37.03,37.8,36.53,37.59,36424
20091019,ANF,36.78,37.77,36.62,37.58,38800
20091020,ANF,37.6,37.6,36.72,37.05,27553
20091021,ANF,37.06,37.66,36.28,36.34,33310
20091022,ANF,36.58,37.67,36.47,36.93,45996
20091023,ANF,37.19,37.4,36.2,36.27,38211
20091026,ANF,36.28,37.16,36.05,36.14,31699
20091027,ANF,35.94,36.09,34.63,34.73,49032
20091028,ANF,34.65,35.18,32.67,32.94,54629
20091105,ANF,33.12,35.18,32.93,35.12,73520
20091106,ANF,34.47,35.4,34.23,35.01,35706
20091109,ANF,37.49,37.8,36.99,37.59,66431
20091110,ANF,37.63,37.92,37.05,37.53,31352
20091111,ANF,37.67,38.29,37.16,37.59,33439
20091112,ANF,37.42,37.7,36.45,36.76,37784
20091113,ANF,39.17,40.95,38.25,40.68,136158
20091116,ANF,40.77,42.31,40.77,41.84,59542
20091117,ANF,41.48,41.92,40.8,41.27,40945
20091118,ANF,41.15,41.44,40.47,40.71,30431
20091119,ANF,40.43,40.45,39.76,40.11,31534
20091120,ANF,39.9,40.78,39.22,39.73,35822
20091123,ANF,40.11,40.43,39.17,39.34,32172
20091124,ANF,39.35,39.85,38.78,39.42,42968
20091125,ANF,40.06,40.83,39.81,40.81,41276
20091127,ANF,39.74,40.91,39.63,39.97,27563
20091130,ANF,40.78,40.78,39.35,39.93,48381
20091201,ANF,40.23,40.29,39.36,40.06,46409
20091202,ANF,40,40.25,39.54,39.9,51146
20091203,ANF,38.35,38.91,36.08,36.21,134491
20091204,ANF,36.84,37.21,35.82,36.13,73181
20091207,ANF,36.25,36.32,35.33,35.64,49855
20091208,ANF,35.54,35.54,34.61,34.68,53508
20091209,ANF,34.86,34.86,33.82,34.73,45135
20091210,ANF,34.87,35.61,34.81,35.2,37610
20091211,ANF,35.77,35.77,34.79,35.23,22762
20091214,ANF,35.7,35.95,35.192,35.85,22956
20091215,ANF,35.25,35.72,34.98,35.36,22244
20091216,ANF,35.54,35.91,35.41,35.61,19290
20091217,ANF,34.97,35.84,34.9,35.53,31719
20091218,ANF,35.6,35.746,34.19,34.73,33347
20091221,ANF,35.08,35.47,34.91,35.25,14697
20091222,ANF,35.2,35.52,35.08,35.25,14598
20091223,ANF,35.27,35.57,34.78,35.29,12296
20091224,ANF,35.45,35.48,35.02,35.1,3650
20091228,ANF,35.19,35.8,35.11,35.58,18327
20091229,ANF,35.75,35.9837,35.24,35.51,13669
20091230,ANF,35.38,35.67,35.1,35.36,8653
20091231,ANF,35.4,35.64,34.78,34.85,10123
20100104,ANF,35.23,35.414,34.465,35.1,32789
20100105,ANF,35.21,35.79,34.94,35.46,21260
20100106,ANF,35.43,36.24,35.01,36.21,41218
20100107,ANF,34.87,35.28,32.59,32.67,142969
20100108,ANF,32.3,33.58,31.53,33.58,74691
20100111,ANF,33.48,33.62,32.03,32.48,57936
20100112,ANF,32.12,32.41,31.83,32.41,36246
20100113,ANF,32.51,33.18,32.44,32.86,36732
20100114,ANF,32.7,33.15,32.57,32.97,26115
20100115,ANF,33.1,33.1,32.36,32.58,27553
20100119,ANF,32.51,32.56,32.0699,32.21,25268
20100120,ANF,32.25,32.33,31.25,31.68,34032
20100121,ANF,31.55,31.9,30.61,30.68,43123
20100122,ANF,30.5,30.77,29.88,29.98,46376
20100125,ANF,30.66,30.75,30.16,30.45,32963
20100126,ANF,30.38,31.5,30.14,31.05,42524
20100127,ANF,30.77,31.24,30.36,31.18,39428
20100128,ANF,31.46,31.84,30.75,31.21,34690
20100129,ANF,31.72,32.36,31.5,31.54,43860
20100201,ANF,31.8,32.07,31.31,32.07,27886
20100202,ANF,32.29,32.72,32.01,32.62,37591
20100203,ANF,32.23,32.2698,31.38,31.96,44037
20100204,ANF,34.31,34.4,33.01,33.21,98794
20100205,ANF,33.01,33.41,32.551,33.18,47545
20100208,ANF,33.2,33.2,32.37,32.44,29149
20100209,ANF,32.67,32.93,32.21,32.4,35245
20100210,ANF,32.3,32.8,31.97,32.29,25428
20100211,ANF,33.03,33.17,32.48,33,36265
20100212,ANF,33.06,34.09,32.69,33.85,41465
20100216,ANF,34.5,35.55,34.06,35.25,61304
20100217,ANF,35.2,35.42,34.99,35.38,29399
20100218,ANF,35.05,35.8,34.91,35.69,24925
20100219,ANF,35.51,35.89,35.42,35.55,22624
20100222,ANF,35.7,35.71,35.19,35.65,16320
20100223,ANF,35.26,35.65,35.01,35.16,23017
20100224,ANF,35.19,35.87,34.954,35.85,21960
20100225,ANF,35.29,36.147,35.24,36.06,20879
20100226,ANF,36.15,36.84,36.13,36.42,19875
20100301,ANF,35.6,37.1,35.55,36.82,28396
20100302,ANF,36.79,37.07,36.48,36.52,27212
20100303,ANF,36.57,37,36.11,36.24,24184
20100304,ANF,39.91,41.68,39.13,41.52,140148
20100305,ANF,41.58,42.4,41.3,42.35,71064
20100308,ANF,42.43,43.66,42.35,43.43,56936
20100309,ANF,43.2,43.59,42.96,43.09,36189
20100310,ANF,43.12,43.74,42.93,43.42,31413
20100311,ANF,43.34,43.5,42.92,43.47,27893
20100312,ANF,43.88,43.93,42.95,43.12,25378
20100315,ANF,43.11,43.54,42.89,43.44,17755
20100316,ANF,43.46,44.09,43.37,43.91,15068
20100317,ANF,44.29,44.55,44.11,44.47,28252
20100318,ANF,44.43,44.78,44.25,44.67,20246
20100319,ANF,44.74,44.98,43.87,43.91,23333
20100322,ANF,43.99,45,43.73,44.73,25245
20100323,ANF,44.81,44.9,44.03,44.86,24137
20100324,ANF,44.81,44.85,44.23,44.38,22328
20100325,ANF,44.8,45.74,44.49,44.86,30766
20100326,ANF,45.03,45.67,44.62,45.32,17847
20100329,ANF,45.36,45.66,44.46,44.74,17104
20100330,ANF,44.92,45.28,44.5621,45.06,19973
20100331,ANF,44.8,45.98,44.66,45.64,29490
20100401,ANF,45.89,46.73,45.71,46.65,29457
20100405,ANF,46.785,48.15,46.78,48.11,34128
20100406,ANF,47.93,47.93,47.35,47.83,26244
20100407,ANF,47.88,48.25,47.19,47.54,30799
20100408,ANF,45.6,47,45.23,46.9,72570
20100409,ANF,47.6,50.1,47.28,49.98,77137
20100412,ANF,50.7,51.12,48.93,49.07,50539
20100413,ANF,48.9,49.38,48.63,49.07,24596
20100414,ANF,49.49,49.88,49.05,49.69,36129
20100415,ANF,49.55,50.25,49.25,49.81,21695
20100416,ANF,49.41,49.85,48.2,48.67,34083
20100419,ANF,48.44,48.892,46.53,47.09,44547
20100420,ANF,47.31,47.89,46.97,47.65,24820
20100421,ANF,47.54,48.02,46.82,47.82,22959
20100422,ANF,47.5,49.0195,47.08,48.72,22841
20100423,ANF,48.6,49.17,48.29,48.68,19693
20100426,ANF,48.93,49.965,48.645,49.53,32109
20100427,ANF,49.21,49.56,47.76,47.87,30922
20100428,ANF,48.06,49,46.38,46.6,47493
20100429,ANF,47.08,47.26,46.25,46.4,34372
20100430,ANF,46.48,46.57,43.63,43.73,42322
20100503,ANF,44.33,45.32,43.454,44.68,27085
20100504,ANF,45,45.23,42.59,43.74,40902
20100505,ANF,43.03,45.71,42.81,44.23,48849
20100506,ANF,42.57,42.64,38.04,40.45,132324
20100507,ANF,40.52,40.87,38.42,39.13,64826
20100510,ANF,40.75,42.45,40.75,42.38,44759
20100511,ANF,41.78,43.18,41.63,42.33,28726
20100512,ANF,42.41,43.44,41.75,43.34,25870
20100513,ANF,43.36,43.36,40.89,41.14,30762
20100514,ANF,40.36,40.64,39.58,40.22,31354
20100517,ANF,40.4,40.845,39.02,40.78,36420
20100518,ANF,41.99,41.99,37.815,38.38,74728
20100519,ANF,37.78,38.48,36.11,37.27,78020
20100520,ANF,36.04,36.72,35.23,35.5,54978
20100521,ANF,34.91,36.705,34.58,35.97,56725
20100524,ANF,36.09,36.46,35.27,35.36,31096
20100525,ANF,34.41,35.7,33.52,35.57,44300
20100526,ANF,35.4,35.44,33.97,34.16,49477
20100527,ANF,34.98,35.62,34.22,35.6,35719
20100528,ANF,35.7,36.3,35.05,35.83,37796
20100601,ANF,35.55,35.85,34.59,34.65,29496
20100602,ANF,34.93,35.28,34.27,35.26,32591
20100603,ANF,36,37.89,35.98,37.58,68769
20100604,ANF,36.37,36.49,34.63,34.78,52133
20100607,ANF,35,35.56,33.66,33.73,39629
20100608,ANF,33.85,34.3,32.92,33.82,33226
20100609,ANF,34.01,35.38,33.88,34.12,33088
20100610,ANF,34.82,35.94,34.82,35.93,33897
20100611,ANF,34.8,36.62,34.8,36,35316
20100614,ANF,36.37,37.06,36.05,36.34,32457
20100615,ANF,36.83,37.05,35.69,37.04,36826
20100616,ANF,36.59,36.59,35.644,35.76,27590
20100617,ANF,35.87,35.87,34.7,35.37,31257
20100618,ANF,35.49,36.06,35.17,35.33,19154
20100621,ANF,35.76,35.98,34.24,34.51,39885
20100622,ANF,34.61,35.05,33.03,33.15,38117
20100623,ANF,33.17,33.26,31.9,32.65,38055
20100624,ANF,32.38,32.38,31.5,32.04,33386
20100625,ANF,32.04,32.73,31.46,32.38,28229
20100628,ANF,32.84,33.03,32.06,32.15,25383
20100629,ANF,31.41,31.51,30.12,30.39,34762
20100630,ANF,30.45,31.38,30.28,30.69,31985
20100701,ANF,30.53,32.16,29.94,31.91,61995
20100702,ANF,31.93,31.98,30.99,31.11,28922
20100706,ANF,31.84,32.75,30.56,30.71,42029
20100707,ANF,31.18,32.94,30.88,32.9,43883
20100708,ANF,35.76,36.37,34.86,35.45,116289
20100709,ANF,35.35,36.13,35.03,36.06,34537
20100712,ANF,35.84,36.59,35.34,35.83,26700
20100713,ANF,36.23,36.65,35.41,36.23,26700
20100714,ANF,36.04,36.1,35.36,35.93,18218
20100715,ANF,35.94,36.14,34.72,35.36,33531
20100716,ANF,35.1,35.19,32.97,33.25,48241
20100719,ANF,33.55,33.99,33.18,33.56,22473
20100720,ANF,32.78,34.59,32.61,34.49,28621
20100721,ANF,34.73,34.9,33.85,34.04,21520
20100722,ANF,34.54,36.1,34.54,35.94,27614
20100723,ANF,35.95,36.96,35.47,36.8,26091
20100726,ANF,36.69,38.235,36.69,38.19,34033
20100727,ANF,38.43,38.8,36.92,37,24091
20100728,ANF,36.83,37.15,36.08,36.38,16295
20100729,ANF,36.86,37.13,35.53,36.42,28847
20100730,ANF,35.85,37.08,35.51,36.94,24005
20100802,ANF,37.86,38.92,37.71,38.84,37075
20100803,ANF,38.7,38.83,37.48,38.12,31158
20100804,ANF,38.14,39.05,38.14,38.8,33803
20100805,ANF,38.67,40.31,37.75,39.53,43053
20100806,ANF,38.74,39.19,37.94,39,33011
20100809,ANF,39.17,40.17,39.17,39.52,22347
20100810,ANF,38.82,39.17,38.18,38.81,19724
20100811,ANF,37.89,38.41,37.195,37.6,23238
20100812,ANF,36.84,37.79,36.32,37.65,24554
20100813,ANF,37.38,38.17,37.34,37.66,20350
20100816,ANF,37.29,38.2,36.9,37.63,31595
20100817,ANF,36.15,36.39,33.97,35.05,142639
20100819,ANF,36.14,36.62,35.46,35.67,48577
20100820,ANF,35.26,36.53,35,36.39,39846
20090821,AOC,41.67,41.87,41.33,41.67,20902
20090824,AOC,41.81,42.84,41.79,42,26535
20090825,AOC,42.29,42.42,41.87,42,16592
20090826,AOC,42.02,42.16,41.37,41.55,16477
20090827,AOC,41.29,41.56,41.2,41.49,16787
20090828,AOC,41.63,42.38,41.36,42.06,25563
20090831,AOC,41.79,42.1,41.63,41.76,24334
20090901,AOC,41.71,41.88,41.13,41.2,28981
20090902,AOC,41.05,41.61,40.9,41.22,22969
20090903,AOC,41.34,41.52,41,41.5,15822
20090904,AOC,41.9,42.32,41.47,41.89,13183
20090909,AOC,41.94,42.92,41.73,42.85,25922
20090910,AOC,42.7,42.83,41.83,42.11,19558
20090911,AOC,42.19,42.4,41.4,41.46,17476
20090914,AOC,41.27,41.89,41.15,41.87,17284
20090915,AOC,41.84,42.04,41.37,41.58,14048
20090916,AOC,41.61,42.46,41.35,42.44,24923
20090917,AOC,42.1,42.44,41.78,41.78,22341
20090918,AOC,41.96,42.21,41.5,41.72,24385
20090921,AOC,41.34,41.95,41.34,41.51,14086
20090922,AOC,41.85,41.85,40.87,41.06,17765
20090923,AOC,41.01,41.63,41.01,41.18,18975
20090924,AOC,41.25,41.49,40.65,40.84,21649
20090925,AOC,40.73,41.41,40.27,40.34,27452
20090928,AOC,40.44,42.35,40.42,42.08,28152
20090929,AOC,42.05,42.05,41.21,41.24,22369
20090930,AOC,41.28,41.43,40.44,40.69,28256
20091001,AOC,40.82,41.445,40.58,40.74,28341
20091002,AOC,40.43,40.74,40.29,40.35,24641
20091005,AOC,40.65,40.75,40.06,40.66,20714
20091006,AOC,40.94,41.18,40.5,41.01,21014
20091007,AOC,40.82,41.16,40.38,40.81,17319
20091008,AOC,40.95,41.27,40.8825,41.05,14349
20091009,AOC,41.215,42.32,41.06,41.11,16018
20091012,AOC,41.17,41.48,40.79,41.01,10157
20091013,AOC,40.92,41.14,40.66,40.99,12322
20091014,AOC,41.32,41.83,41.02,41.78,20740
20091015,AOC,40.63,41.98,40.63,41.64,14196
20091016,AOC,41.14,41.625,40.98,41.46,19854
20091019,AOC,41.58,41.75,41.32,41.48,11859
20091020,AOC,41.52,41.52,40.47,40.54,20587
20091021,AOC,40.54,41.05,39.93,40.01,21408
20091022,AOC,40.03,41.15,39.95,41.03,24286
20091023,AOC,41.09,41.21,40.39,40.5,16056
20091026,AOC,40.61,40.97,40.38,40.8,20800
20091027,AOC,40.81,41.14,40.63,40.8,13139
20091028,AOC,40.64,41,40.36,40.43,19677
20091105,AOC,38.83,39.22,38.69,39.17,29336
20091106,AOC,38.87,39.5,38.69,39.4,28510
20091109,AOC,39.55,40.08,39.22,40.08,27641
20091110,AOC,40.03,40.27,39.56,39.68,33567
20091111,AOC,39.8,40.38,39.64,40.16,31748
20091113,AOC,40.32,40.32,39.97,40.21,26441
20091116,AOC,40.53,41,40.42,40.92,30083
20091117,AOC,40.8,40.8,40.42,40.47,31621
20091118,AOC,40.34,40.41,39.86,40.04,25558
20091119,AOC,38.83,39.46,38.43,39.07,42051
20091120,AOC,38.9,39.18,38.53,39.03,27826
20091123,AOC,39.5,39.53,38.88,39.4,19364
20091124,AOC,39.53,39.53,39.1,39.14,14588
20091125,AOC,39.33,39.57,39.14,39.24,11293
20091127,AOC,38.46,38.91,38.29,38.39,10372
20091130,AOC,38.48,38.78,38.16,38.73,28037
20091201,AON,39.45,39.45,38.28,38.6,16121
20091202,AON,38.66,38.76,38.13,38.47,30533
20091203,AON,38.32,38.8,38.23,38.31,31277
20091204,AON,38.53,38.66,38.3,38.6,30837
20091207,AON,38.5,38.67,38.35,38.38,16901
20091208,AON,37.94,38.41,37.7,37.88,18183
20091209,AON,37.7,38.05,37.56,37.92,12339
20091210,AON,38.26,38.26,37.72,37.87,11517
20091211,AON,37.97,38.01,37.66,37.73,18956
20091214,AON,38.06,38.06,37.6,37.72,10200
20091215,AON,37.54,37.87,37.4,37.86,21603
20091216,AON,38.05,38.05,37.74,37.8,15750
20091217,AON,37.69,38.03,37.42,37.89,19633
20091218,AON,37.93,38.12,37.46,37.77,26255
20091221,AON,38.04,38.46,37.85,38.12,18313
20091222,AON,38.04,38.77,38.04,38.69,10452
20091223,AON,38.89,38.94,38.43,38.67,9034
20091224,AON,38.93,39.1,38.73,39.06,3891
20091228,AON,39.02,39.12,38.48,38.67,10476
20091229,AON,38.49,39.1,38.49,38.77,8149
20091230,AON,38.53,38.88,38.5,38.74,5884
20091231,AON,38.74,38.74,38.34,38.34,9496
20100104,AON,38.5,38.5,37.81,37.94,34070
20100105,AON,37.72,37.85,37.51,37.7,49860
20100106,AON,37.75,37.79,37.5,37.69,18165
20100107,AON,37.82,37.82,37.46,37.58,17408
20100108,AON,37.53,37.89,37.35,37.89,19805
20100111,AON,38.1,38.2,37.88,38.05,14447
20100112,AON,38,38.2,37.85,37.99,14440
20100113,AON,38,38.25,37.75,38.06,9103
20100114,AON,37.88,37.88,37.5,37.76,15534
20100115,AON,37.39,37.78,37.39,37.56,36607
20100119,AON,37.57,38,37.33,37.83,12707
20100120,AON,37.4,38.2,37.4,38.09,25938
20100121,AON,38.01,38.46,37.9,38.2,22128
20100122,AON,38.27,38.83,38.25,38.53,27524
20100125,AON,38.85,39.07,38.68,38.93,18338
20100126,AON,38.79,39.29,38.79,39.04,21051
20100127,AON,39.22,39.26,38.78,39.18,21352
20100128,AON,39.25,39.25,38.865,39.02,27359
20100129,AON,39.02,39.19,38.8,38.9,22077
20100201,AON,39.1,39.27,38.6,38.79,32818
20100202,AON,38.79,39.46,38.61,39.46,14977
20100203,AON,39.31,39.5,39.14,39.31,13147
20100204,AON,38.99,39.19,38.45,38.81,28198
20100205,AON,38.88,39.89,38.72,39.71,56759
20100208,AON,39.67,40.05,39.48,39.65,27524
20100209,AON,39.92,40.03,39.61,39.83,17644
20100210,AON,39.78,39.96,39.42,39.64,12870
20100211,AON,39.53,39.72,39.18,39.41,13596
20100212,AON,39.16,39.88,39.16,39.81,22953
20100216,AON,40.03,40.09,39.44,39.9,13588
20100217,AON,40.06,40.51,39.49,40.28,19094
20100218,AON,40.14,40.5,40.06,40.27,13948
20100219,AON,40.26,40.7,40,40.57,18292
20100222,AON,40.53,40.6,40.35,40.46,11475
20100223,AON,40.47,40.8,40.25,40.59,17390
20100224,AON,40.69,40.93,40.37,40.74,15442
20100225,AON,40.43,41.04,40.29,40.99,16217
20100226,AON,41.05,41.13,40.87,40.94,14462
20100301,AON,40.83,41.07,40.74,40.98,9945
20100302,AON,40.92,40.99,40.71,40.94,7431
20100303,AON,41,41.18,40.76,40.84,9375
20100304,AON,40.86,40.99,40.63,40.84,9117
20100305,AON,41.01,41.49,40.65,41.46,14275
20100308,AON,41.4,41.55,41.29,41.43,11111
20100309,AON,41.33,41.55,41.16,41.31,11827
20100310,AON,41.32,41.335,40.78,40.97,11280
20100311,AON,40.97,41.32,40.83,41.32,13626
20100312,AON,41.49,41.78,41.31,41.54,17659
20100315,AON,41.39,41.92,41.28,41.9,17671
20100316,AON,41.73,41.95,41.6,41.88,10769
20100317,AON,41.87,42.2,41.8,42.02,13943
20100318,AON,42.02,42.35,42,42.34,14541
20100319,AON,42.36,42.68,42.34,42.65,32985
20100322,AON,41.84,42.8,41.62,42.69,17860
20100323,AON,42.49,42.89,42.48,42.89,9356
20100324,AON,42.75,42.78,42.36,42.42,13282
20100325,AON,42.61,42.79,42.44,42.59,11456
20100326,AON,42.41,42.77,42.39,42.58,12338
20100329,AON,42.59,43.06,42.47,42.9,16726
20100330,AON,42.99,43.16,42.83,42.89,12314
20100331,AON,42.72,42.94,42.57,42.71,10047
20100401,AON,42.81,43,42.6125,42.99,11468
20100405,AON,42.99,43,42.81,42.93,5968
20100406,AON,42.88,43.13,42.83,43.01,9185
20100407,AON,42.98,43.25,42.84,43.07,10748
20100408,AON,43.01,43.25,42.98,43.18,11676
20100409,AON,43.23,43.37,43.06,43.14,10129
20100412,AON,43.01,43.42,42.99,43.42,8523
20100413,AON,43.35,43.45,43.18,43.36,7758
20100414,AON,43.39,43.5,43.13,43.31,12326
20100415,AON,43.16,43.56,42.99,43.41,17060
20100416,AON,43.41,43.925,43.08,43.08,24496
20100419,AON,42.91,43.36,42.88,43.34,11792
20100420,AON,43.41,44.05,43.34,44.01,14565
20100421,AON,43.94,44.16,43.755,44.12,11225
20100422,AON,43.91,44.34,43.52,44.26,10446
20100423,AON,44.23,44.25,43.87,44.08,10857
20100426,AON,44.07,44.3,43.81,43.81,9019
20100427,AON,43.61,44.09,42.95,43.03,14633
20100428,AON,43.3,43.7,43.06,43.47,15444
20100429,AON,43.53,44.14,43.35,44,28119
20100430,AON,43.26,43.5,42.09,42.46,37515
20100503,AON,42.28,42.69,41.9,42.41,16900
20100504,AON,41.89,42.31,41.54,42.04,24160
20100505,AON,41.93,42.49,41.78,42.01,17438
20100506,AON,41.9,42.12,40.11,41.14,42161
20100507,AON,41.19,41.5,40.01,41.13,33264
20100510,AON,41.81,42.73,41.6,42.34,21069
20100511,AON,41.97,42.98,41.93,42.4,14677
20100512,AON,42.6,43,42.51,42.99,13142
20100513,AON,42.99,43.03,42.42,42.42,10185
20100514,AON,42.17,42.5,41.41,41.61,25738
20100517,AON,41.68,42,41.29,41.85,20787
20100518,AON,41.855,41.99,40.58,40.7,29946
20100519,AON,40.76,41.11,40.14,40.45,28329
20100520,AON,40.1,40.42,38.88,38.92,37459
20100521,AON,38.49,39.64,38.35,39.64,28117
20100524,AON,39.2,39.69,38.94,38.95,14982
20100525,AON,38.31,38.82,38.11,38.78,20324
20100526,AON,39.05,39.12,38.43,38.48,18740
20100527,AON,39.05,39.66,38.7,39.61,23453
20100528,AON,39.45,39.87,39.11,39.47,18131
20100601,AON,39.25,39.31,38.63,38.63,19929
20100602,AON,38.88,39.65,38.74,39.65,16023
20100603,AON,39.58,39.9,39.58,39.81,14032
20100604,AON,39.34,39.44,38.32,38.42,21049
20100607,AON,38.58,38.96,38.42,38.42,19409
20100608,AON,38.44,38.77,38.02,38.7,19565
20100609,AON,38.88,39.05,37.69,37.8,27509
20100610,AON,38.38,38.41,37.9,38.36,32491
20100611,AON,38.03,38.59,37.78,38.59,20318
20100614,AON,38.9,39.25,38.25,38.27,22478
20100615,AON,38.86,39.29,38.3,39.25,21013
20100616,AON,39.11,39.46,39.02,39.38,13763
20100617,AON,39.4,39.67,39.24,39.66,11737
20100618,AON,39.7,39.8,39.6,39.74,16966
20100621,AON,40.04,40.04,39.4,39.56,12384
20100622,AON,39.62,39.84,39.07,39.1,12485
20100623,AON,39.05,39.19,38.72,38.94,12877
20100624,AON,38.9,39.02,38.32,38.4,13942
20100625,AON,38.54,38.85,38.07,38.72,24904
20100628,AON,38.83,38.87,38.42,38.6,12362
20100629,AON,38.17,38.28,37.5,37.72,20185
20100630,AON,37.58,37.79,37.06,37.12,22497
20100701,AON,37.01,37.01,36.32,36.78,22482
20100702,AON,36.85,37.37,36.84,37.11,14497
20100706,AON,37.5,37.79,36.95,37.24,14393
20100707,AON,37.44,38.15,37.26,38.1,13261
20100708,AON,38.23,38.39,37.82,38.21,10641
20100709,AON,38.26,38.3725,38.05,38.34,7885
20100712,AON,35.48,36.31,35.1,35.62,227179
20100713,AON,35.73,37.15,35.6963,37.07,154420
20100714,AON,36.91,37.31,36.47,37.1,112664
20100715,AON,37.01,37.07,36.615,36.98,89440
20100716,AON,36.56,36.93,36.1,36.24,64811
20100719,AON,36.28,36.33,35.4,35.68,56934
20100720,AON,35.52,36.045,35.16,35.99,50138
20100721,AON,36.4,36.5,35.59,35.63,48067
20100722,AON,35.97,36.77,35.55,36.47,50649
20100723,AON,36.58,36.68,36.27,36.62,43562
20100726,AON,36.45,36.91,35.8692,36.81,28871
20100727,AON,36.965,37.09,36.29,36.41,68600
20100728,AON,36.29,36.86,36.26,36.65,41164
20100729,AON,36.79,36.98,36.24,36.63,50539
20100730,AON,36.6,37.96,36.53,37.67,48415
20100802,AON,38.08,38.39,37.95,38.13,52892
20100803,AON,38.14,38.27,37.7,37.8,47885
20100804,AON,37.99,38.06,37.49,37.73,39569
20100805,AON,37.57,38.34,37.38,38.02,83225
20100806,AON,37.78,38.22,37.21,38.2,50129
20100809,AON,38.23,38.77,38.13,38.68,33128
20100810,AON,38.48,38.68,38.085,38.45,26478
20100811,AON,37.89,37.95,37.33,37.33,38703
20100812,AON,37.07,37.29,36.77,37.17,19004
20100813,AON,37,37.18,36.86,36.91,17994
20100816,AON,36.77,36.96,36.52,36.74,13466
20100817,AON,37.11,37.675,36.78,37.44,27229
20100819,AON,37.29,37.34,36.9,36.96,27787
20100820,AON,36.64,36.96,36.5,36.91,22434
20090821,APA,86.86,89.09,86.12,88.87,36404
20090824,APA,89.89,90.36,87.93,88.36,29294
20090825,APA,88.67,89.24,85.81,86.26,29488
20090826,APA,85.53,86.38,84.38,85.74,32320
20090827,APA,84.8,86.86,84,86.44,28259
20090828,APA,86.97,87.63,85.69,87.3,28659
20090831,APA,85.8,85.98,84.25,84.95,25327
20090901,APA,83.98,85.74,83.0784,83.35,29343
20090902,APA,83.22,83.98,82.54,83.16,26122
20090903,APA,83.61,84.11,82.3,83.13,32024
20090904,APA,82.72,84.21,82.59,84.03,18045
20090909,APA,87,87.97,86.66,87.46,40376
20090910,APA,87.78,90.17,87.25,89.91,38643
20090911,APA,90.81,93.34,90.47,91.37,66624
20090914,APA,90.35,91.95,90.14,91.38,36450
20090915,APA,91.85,92.26,90.44,91.53,48478
20090916,APA,92.35,94.93,91.85,94.65,42235
20090917,APA,94.34,95.77,93.45,94.3,48764
20090918,APA,94.68,94.94,93.28,94.19,37759
20090921,APA,91.31,92.47,90.72,92.06,31473
20090922,APA,93.6,93.6,92.3112,93.11,30739
20090923,APA,93.16,93.43,90.75,90.99,30693
20090924,APA,91.72,92.34,90.62,91.52,48110
20090925,APA,92.77,93.43,90.49,91.98,50309
20090928,APA,91.88,93.05,91.45,92.7,30256
20090929,APA,92.4,92.85,90.79,91.53,36081
20090930,APA,92.3,93,90.5,91.83,47031
20091001,APA,91.49,92.03,89.35,89.6,46463
20091002,APA,88.51,90.9,88.058,89.95,38843
20091005,APA,89.57,93.05,89.33,92.51,42087
20091006,APA,93.85,97.36,93.73,96.5,68538
20091007,APA,96.52,97.84,95.83,97.67,51675
20091008,APA,97.53,100.84,97.03,100.52,51550
20091009,APA,100.2,101.22,98.92,99.86,33093
20091012,APA,101.31,101.73,98.94,99.33,35644
20091013,APA,98.72,98.72,96.4,98.01,51685
20091014,APA,99.19,100.44,98.75,99.91,33818
20091015,APA,99.52,102.69,98.705,102.67,38869
20091016,APA,102.25,103.07,100.75,102.75,33067
20091019,APA,102.52,104.85,102.18,104.06,23050
20091020,APA,104.5,104.92,102.23,104.14,28099
20091021,APA,103.31,105.59,101.44,101.46,44436
20091022,APA,101.14,102.48,99.26,102.08,36702
20091023,APA,102.51,103.239,98.6,99.39,38761
20091026,APA,99.92,101.735,97.46,97.83,29318
20091027,APA,97.76,99.48,96.901,98.16,30744
20091028,APA,97.18,97.2,93.56,93.85,37612
20091105,APA,98.75,99.65,97.95,99.04,31217
20091106,APA,97.38,99.615,97.17,98.87,26526
20091109,APA,100.02,101.05,99.79,100.82,35202
20091110,APA,100.61,101.05,98.93,100.54,31435
20091111,APA,101.27,101.55,99.84,100.63,19604
20091112,APA,100.21,100.89,97.38,97.95,24367
20091113,APA,97.74,98.48,96.48,98.14,29049
20091116,APA,99.25,101,99.25,100.39,27419
20091117,APA,99.41,100.96,99.22,100.62,21147
20091118,APA,101.54,101.72,99.42,99.75,33329
20091119,APA,99.01,99.13,96.16,97.07,26350
20091120,APA,96.4,96.84,95.3,96.47,24987
20091123,APA,98.28,99.42,97.3,97.77,19389
20091124,APA,97.33,97.77,96.02,97.24,24362
20091125,APA,97.79,98.22,96.61,97.95,29461
20091127,APA,94.84,96.52,93.17,95.75,19741
20091130,APA,95.22,96.56,94.54,95.28,25796
20091201,APA,96.24,98.57,96.24,97.72,36256
20091202,APA,97.24,97.95,96.1,96.37,19577
20091203,APA,96.2,97.24,94.74,94.9,19918
20091204,APA,95.78,97.35,93.67,94.2,35142
20091207,APA,93.58,94.5,92.5,93.34,37426
20091208,APA,92.84,93.24,91.9,92.52,34804
20091209,APA,92.93,93.58,91.63,93.09,29248
20091210,APA,93.59,95.08,93.37,94.95,34300
20091211,APA,95.67,95.81,94.27,94.63,29391
20091214,APA,96.94,98.94,96.94,98.5,39747
20091215,APA,98.5,99.63,97.74,99.1,34178
20091216,APA,99.79,101.83,99.5,101.35,36032
20091217,APA,100.53,101.17,99.59,99.97,34578
20091218,APA,101.64,101.64,99.37,99.86,36072
20091221,APA,100.14,102.49,100.14,101.79,23693
20091222,APA,102.06,104.1,102.02,103.6,23262
20091223,APA,103.88,104.86,103.32,104.5,20068
20091224,APA,104.75,105.46,104.53,104.89,4774
20091228,APA,105.45,106.46,104.41,105.13,15123
20091229,APA,105.66,105.73,104.2705,104.52,15871
20091230,APA,103.88,104.49,103.34,104.22,13201
20091231,APA,104.16,104.92,103.1,103.17,14776
20100104,APA,104.94,106.46,104.53,105.87,23648
20100105,APA,105.98,107.16,105.24,107.12,24644
20100106,APA,106.78,108.92,106.17,108.8,28944
20100107,APA,108.32,108.32,106.18,107.15,24121
20100108,APA,106.115,106.8,104.8901,106.59,41059
20100111,APA,107.45,108.23,105.87,106.91,23525
20100112,APA,105.39,106.42,104.76,105.29,30030
20100113,APA,104.52,107.1,104.16,106.82,24852
20100114,APA,107.08,107.7,106.42,107.4,18959
20100115,APA,107.12,108,105.95,107.66,24430
20100119,APA,107.08,108.6,106.44,108.4,29482
20100120,APA,106.74,106.74,105.68,106.46,31878
20100121,APA,107.32,107.44,104.74,105.06,40337
20100122,APA,104.35,104.88,101.72,102.03,44501
20100125,APA,102.81,104.96,102.5605,104,38173
20100126,APA,101.97,103.91,101.67,102.36,33630
20100127,APA,102.23,103.06,99.88,101.4,32654
20100128,APA,103.04,104.36,100.63,101.69,33195
20100129,APA,102.41,103.14,98.08,98.77,31042
20100201,APA,99.47,102.53,99.34,102.4,25009
20100202,APA,102.56,104.94,101.78,104.63,22222
20100203,APA,104.13,104.97,102.72,103.32,16966
20100204,APA,102.02,102.59,98.72,98.88,27427
20100205,APA,99.06,99.98,95.15,98.4,41427
20100208,APA,98.27,99.13,96.88,97.19,26832
20100209,APA,98.55,99.85,97.56,98.51,38438
20100210,APA,98.03,99.15,96.32,98.55,40302
20100211,APA,98.5,99.99,97.88,99.82,39119
20100212,APA,98.61,99.9,98,99.58,28280
20100216,APA,101.99,104.1,100.85,103.68,43222
20100217,APA,103.96,104.63,102.94,103.57,30496
20100218,APA,101.87,104.03,101.29,103.59,32964
20100219,APA,103.09,105.32,102.5,105.01,32834
20100222,APA,105.37,105.59,103.04,104.02,33234
20100223,APA,103.3,104.16,101.82,102.46,48455
20100224,APA,101.79,102.56,101,102.27,38200
20100225,APA,100.52,103.33,100.07,103.14,28750
20100226,APA,103.63,103.97,102.27,103.64,23756
20100301,APA,104.01,105.38,103.71,105.03,26291
20100302,APA,105.48,107.04,105.28,106.18,31978
20100303,APA,106.36,106.97,105.29,106.01,31086
20100304,APA,106.26,106.47,104.33,104.8,26784
20100305,APA,105.95,107.46,105.58,107.41,25378
20100308,APA,107.34,107.41,105.46,106.02,23272
20100309,APA,105.26,106.76,105.26,106.21,17301
20100310,APA,106.41,107.17,105.28,106.59,25015
20100311,APA,106.25,107.31,105.81,106.94,24607
20100312,APA,107.33,107.98,106.1,106.85,26910
20100315,APA,105.19,105.51,102.7,104.32,30293
20100316,APA,104.66,104.95,103.58,104.65,29488
20100317,APA,105.45,106.65,105.14,106.18,26682
20100318,APA,105.6,106.25,102.76,103.45,29521
20100319,APA,103.82,104.46,100.63,101.68,37742
20100322,APA,100.63,102.105,100.11,101.6,28943
20100323,APA,102.32,103.53,102,103.26,39332
20100324,APA,102.55,103.52,102,102.32,31910
20100325,APA,103.51,103.67,98.97,99.07,45990
20100326,APA,99.31,99.4799,97.09,98.31,51312
20100329,APA,98.98,100.2,98.59,99.8,47980
20100330,APA,100.08,100.24,99,99.72,40220
20100331,APA,100.32,102.35,99.95,101.5,38478
20100401,APA,102.8,103.98,102.65,103.87,33315
20100405,APA,104.23,106.55,103.55,106.21,34751
20100406,APA,105.84,107.04,105.36,106.54,22277
20100407,APA,106,106.55,104.66,105.47,39538
20100408,APA,104.78,106.49,104.35,106.29,28355
20100409,APA,106.63,107.38,106.08,106.76,29442
20100412,APA,106.82,108.1,106.37,107.11,27233
20100413,APA,107,107,105.33,106.79,20770
20100414,APA,107.64,108.19,106.51,108.06,21119
20100415,APA,103.94,107.29,103.75,106.67,97700
20100416,APA,105.61,106.79,104.5314,105.44,54182
20100419,APA,104.09,105.6,103.85,105.18,28954
20100420,APA,106.09,108.43,106.07,107.81,33566
20100421,APA,108.11,108.48,107.08,108.06,29990
20100422,APA,106.93,108.47,105.96,108.24,32035
20100423,APA,107.91,109.99,106.7,109.87,37747
20100426,APA,109.86,111,109.07,109.49,34666
20100427,APA,108.97,109.25,105.5,105.86,38386
20100428,APA,106.46,107.15,104.83,106.58,28775
20100429,APA,107.1,107.45,102.22,102.92,78986
20100430,APA,102.78,103,96.06,101.76,144875
20100503,APA,101.88,105.55,101.15,104.55,59957
20100504,APA,102.07,102.41,99.75,100.92,49890
20100505,APA,99.31,100.81,98,99.3,45775
20100506,APA,98.87,100.21,90.41,95.96,65833
20100507,APA,95.96,96.9,92.02,93.53,72961
20100510,APA,96.96,98.67,96.44,98.27,43651
20100511,APA,97.02,98.87,96.19,96.66,41088
20100512,APA,97.49,99.05,96.99,98.44,36335
20100513,APA,98.06,98.44,96.25,96.46,45863
20100514,APA,95.81,95.97,92.02,94.28,60580
20100517,APA,94.64,95.49,93.15,95.19,70786
20100518,APA,96.29,97.07,93.53,94.04,56451
20100519,APA,93.54,94.59,91.2,93.26,50468
20100520,APA,91.25,91.5,87.39,87.97,84135
20100521,APA,86.07,90.55,85.16,89.58,65143
20100524,APA,89.74,89.74,87.34,87.35,41360
20100525,APA,84.34,88.24,83.55,88.04,47489
20100526,APA,89.05,90.5,87.4,87.81,46440
20100527,APA,90.4,91.97,90.05,91.84,65343
20100528,APA,92.32,92.56,89.26,89.54,66649
20100601,APA,87.9,89.1504,85.24,85.42,63334
20100602,APA,86.12,89.1,84.5,89.04,63840
20100603,APA,90.13,90.6,86.6045,89.6,106866
20100604,APA,87.26,90.64,87.03,87.57,70823
20100607,APA,88.56,89.68,85.82,86.03,64164
20100608,APA,86.77,89,85.7301,88.89,47341
20100609,APA,90.43,92.73,88.44,88.84,54411
20100610,APA,90.96,93.35,90.7,93.26,40795
20100611,APA,92.48,93.74,91.7801,93.64,31043
20100614,APA,95.03,96.7,93.9101,95.34,50087
20100615,APA,95.82,98.41,95.82,98.2,45188
20100616,APA,97.48,99.11,96.8,97.62,55991
20100617,APA,98.15,98.23,95.78,97.19,37182
20100618,APA,97.38,99.486,96.21,97.57,45346
20100621,APA,99.59,99.96,94.95,95.55,43408
20100622,APA,95.85,96.03,93.01,93.33,39843
20100623,APA,93.14,93.25,90.86,92.21,41066
20100624,APA,91.73,92.62,89.38,89.67,36884
20100625,APA,90.67,90.88,88.55,89.92,55658
20100628,APA,90.34,90.34,87.63,87.71,39271
20100629,APA,85.94,86.13,84,84.51,49999
20100630,APA,84.69,85.85,83.85,84.19,49141
20100701,APA,84.08,85.11,81.94,83.7,52324
20100702,APA,84.04,84.74,82.32,82.85,27149
20100706,APA,84.59,84.71,82.17,82.89,46830
20100707,APA,83.48,87.05,83.44,87.05,46441
20100708,APA,88.27,88.27,86.28,87.4,33130
20100709,APA,87.361,88.02,86.736,87.88,27582
20100712,APA,86.75,86.75,84.1988,85.07,67409
20100713,APA,86.4,87.34,85.9,86.65,41907
20100714,APA,86.41,87.23,85.62,86.83,25464
20100715,APA,86.8,87.16,84.29,86.13,52863
20100716,APA,85.67,85.67,82.38,82.75,54851
20100719,APA,83.91,85.81,83.5,85.59,51801
20100720,APA,84.46,88.62,84.46,88.28,43180
20100721,APA,87.45,88.85,87,87.45,102973
20100722,APA,88.73,90.12,87.8,89.28,71174
20100723,APA,89.14,93.43,89.07,92.79,292326
20100726,APA,94.46,95.6,93.5,95.5,82266
20100727,APA,96.07,96.45,93.91,94.92,55014
20100728,APA,94.49,95.424,93.61,94.37,35365
20100729,APA,94.79,96.19,94.49,95.4,51269
20100730,APA,94.07,96.26,93.8,95.58,48502
20100802,APA,97.01,98.8,96.67,98.47,42294
20100803,APA,98.42,98.62,97.13,98.02,36967
20100804,APA,98.15,98.67,96.52,97.76,44285
20100805,APA,97.1,97.85,96.2,97.55,34137
20100806,APA,96.34,96.58,94.11,95.95,46421
20100809,APA,96.31,96.82,95.23,96.22,23802
20100810,APA,94.93,95.9,93.83,95.46,35589
20100811,APA,93.5,93.76,92.03,92.33,39832
20100812,APA,91.35,93.34,91,91.85,39603
20100813,APA,91.68,92.5837,91.06,91.26,27329
20100816,APA,90.8,91.69,90.5,91.4,26625
20100817,APA,92.2639,93.5,92.01,93,33017
20100819,APA,92.49,92.83,91.17,91.75,34002
20100820,APA,90.97,91.24,90,90.53,33961
20090821,APC,52.32,53.96,52.22,53.89,54830
20090824,APC,54.8,55,53.98,54.4,51485
20090825,APC,54.89,55,53.75,54.01,48469
20090826,APC,53.42,54.89,53.13,54.43,59594
20090827,APC,54.13,54.63,53.07,54.42,37644
20090828,APC,54.89,55.5,54.03,54.66,35779
20090831,APC,53.63,53.739,52.51,52.87,41665
20090901,APC,52.67,54.03,52.44,52.82,77991
20090902,APC,52.52,53.69,52.52,53.13,59206
20090903,APC,54.42,54.96,53.57,53.95,67720
20090904,APC,53.89,54.82,53.57,54.78,31980
20090909,APC,55.08,56.92,54.72,56.34,82528
20090910,APC,56.58,58.69,56.48,57.83,89236
20090911,APC,58.27,59.32,57.95,58.58,60786
20090914,APC,57.9,58.02,56.6,57.76,66451
20090915,APC,58.36,59.31,58.03,59.17,52137
20090916,APC,63.1,65.4,62.48,64.85,175947
20090917,APC,65.01,66.21,63.97,64.7,99643
20090918,APC,64.89,64.93,61.65,63.14,100352
20090921,APC,61.89,62.79,60.8,62.59,56526
20090922,APC,63.5,64.8,62.7,64.37,54465
20090923,APC,64.55,64.55,62.51,62.68,54904
20090924,APC,62.56,63.03,61.43,62.39,58285
20090925,APC,62.07,62.86,61.46,61.95,43937
20090928,APC,62.08,63.8,62.02,63.67,34278
20090929,APC,63.5,64.15,62.38,63.2,44472
20090930,APC,63.54,63.71,61.33,62.73,54075
20091001,APC,62.44,62.74,59.92,60.01,54638
20091002,APC,58.99,60.06,58.17,59.73,54697
20091005,APC,59.67,61.97,59.42,61.65,49935
20091006,APC,64,65.57,63.68,65.38,86795
20091007,APC,65.21,65.4,63.78,65.3,52315
20091008,APC,65.85,68.13,65.47,67.87,69516
20091009,APC,67.45,68.37,66.8,67.39,51423
20091012,APC,67.64,69.05,67.46,67.99,47209
20091013,APC,68.12,68.21,65.86,67.64,46369
20091014,APC,68.79,69.37,67.86,69.36,42206
20091015,APC,65.58,67.2,64.85,65.84,128140
20091016,APC,65.54,67.28,65.3,67.11,67594
20091019,APC,67.62,67.74,66.79,67.4,50661
20091020,APC,67.55,67.64,65.15,66.3,44232
20091021,APC,65.88,68,65.6,66.22,61861
20091022,APC,65.93,67.43,64.72,66.57,63584
20091023,APC,67.1,67.1,64.85,65.34,36959
20091026,APC,65.5,67.43,64.3,64.31,49197
20091027,APC,64.71,65.82,63.542,63.71,54574
20091028,APC,63.53,63.54,60.55,60.85,57141
20091105,APC,65.37,66.31,64.55,65.98,48619
20091106,APC,65.04,66.44,64.4305,64.83,47065
20091109,APC,65.76,66.54,65.19,65.69,46410
20091110,APC,65.49,66.2,64.61,65.44,36760
20091111,APC,66.21,66.59,64.61,64.98,34703
20091112,APC,64.56,65.03,62.19,62.55,44737
20091113,APC,62.51,63.23,61.9305,62.57,36884
20091116,APC,63.09,64.85,62.9,64.26,50465
20091117,APC,63.97,64.39,63.4,63.74,34637
20091118,APC,64.13,64.37,62.87,63.34,30503
20091119,APC,63,63.08,61.28,61.7,33090
20091120,APC,61.39,61.51,60.49,61.29,41915
20091123,APC,63.36,64.5,61.76,62.08,59600
20091124,APC,61.77,62.23,61,61.9,32520
20091125,APC,62.2,62.73,61.33,62.37,35088
20091127,APC,60.34,61.04,59.57,60.67,21125
20091130,APC,60.43,61,58.7,59.53,70462
20091201,APC,60.65,61.94,60.48,61.56,51420
20091202,APC,61.36,62.02,60.66,60.96,30117
20091203,APC,61.35,61.54,59.73,59.9,46953
20091204,APC,60.79,61.92,59.5619,60.25,46527
20091207,APC,59.81,59.84,58.13,58.27,77968
20091208,APC,58.1,58.68,57,57.47,45468
20091209,APC,57.85,57.85,55.87,57.11,55802
20091210,APC,58.69,59.25,57.91,58.23,83869
20091211,APC,58.84,58.9,57.33,57.99,43515
20091214,APC,59.97,60.82,59.6,60.56,83787
20091215,APC,60.11,61.23,60.11,60.75,41744
20091216,APC,61.21,63.14,60.9701,62.96,64521
20091217,APC,62.91,63.1,61.61,61.84,55215
20091218,APC,62.5,62.6,60.8,61.15,55956
20091221,APC,61.82,62.69,61.43,62.25,34297
20091222,APC,62.5,63.09,61.4,62.67,31147
20091223,APC,63.1,64.3,62.74,64.23,32934
20091224,APC,64.58,64.97,64.05,64.17,8459
20091228,APC,64.6,64.93,63.81,64.49,22274
20091229,APC,64.53,64.95,63.9,64,20542
20091230,APC,63.67,63.85,63.0325,63.54,18511
20091231,APC,63.57,63.75,62.41,62.42,22218
20100104,APC,63.6,64.8995,63.47,64.74,33244
20100105,APC,65.16,66.8,64.74,66.56,40878
20100106,APC,66.84,67.62,66.37,67.14,32119
20100107,APC,66.86,67.34,66.17,67.03,27615
20100108,APC,66.71,67.22,66.27,67.06,26623
20100111,APC,67.58,68.2,65.73,66.31,33250
20100112,APC,65.65,65.65,63.7,64.14,54583
20100113,APC,64.37,66.88,63.43,66.47,51048
20100114,APC,66.7,66.85,65.98,66.77,27880
20100115,APC,66.77,67.01,65.15,65.89,38019
20100119,APC,65.17,66.92,65.17,66.92,28435
20100120,APC,66.07,66.35,65.36,65.77,30654
20100121,APC,67.11,67.3,64.02,64.15,56610
20100122,APC,64,65,62.98,63.13,44735
20100125,APC,63.88,65.72,63.55,64.93,40485
20100126,APC,64.24,65.3833,63.59,63.89,32505
20100127,APC,65.94,66.21,63.92,64.98,59029
20100128,APC,66.54,67,65.17,65.38,66399
20100129,APC,66.02,66.68,63.35,63.78,45750
20100201,APC,64.42,65.37,63.92,65.1,40890
20100202,APC,64.86,66.49,63.86,66.34,42034
20100203,APC,66.24,67.05,65.86,66.41,38317
20100204,APC,65.05,65.47,62.78,62.79,47456
20100205,APC,62.66,63.44,60.75,62.95,69207
20100208,APC,63.06,63.81,61.93,62.33,28553
20100209,APC,63.03,64.34,62.61,63.54,44333
20100210,APC,63.42,64.49,62.71,64.04,37675
20100211,APC,63.81,65.65,63.39,65.53,40424
20100212,APC,64.31,65.53,63.9,65.32,34902
20100216,APC,66.84,68.11,66.55,67.92,45378
20100217,APC,67.99,69,67.92,68.81,46352
20100218,APC,69.75,70.5,69.19,70.39,55754
20100219,APC,70.19,70.59,69.75,70.18,41889
20100222,APC,70.41,70.53,68.7,69.19,37500
20100223,APC,68.73,69.54,67.89,69.18,55760
20100224,APC,69.19,70.38,69.06,69.64,35167
20100225,APC,68.38,69.7801,67.899,69.7,33790
20100226,APC,69.99,70.36,68.75,70.13,37681
20100301,APC,70.62,71.08,69.8,70.41,50073
20100302,APC,70.8,72.76,70.41,70.88,57974
20100303,APC,71.28,71.68,70.1,70.17,43190
20100304,APC,70.4,71.45,69.71,70.12,42120
20100305,APC,70.87,72.33,70.78,72.11,37954
20100308,APC,72.23,72.23,70.91,71.14,31114
20100309,APC,70.43,71.78,70.3,71.23,22762
20100310,APC,71.4,71.94,70.7,71.29,29168
20100311,APC,71.05,72.41,71,72.32,33253
20100312,APC,72.8,72.8,71.5,72.05,28260
20100315,APC,71.68,71.83,70.175,71.3,27597
20100316,APC,71.8,71.95,71.03,71.89,35294
20100317,APC,72.19,73.89,72.1,73.14,46077
20100318,APC,72.6,72.68,70.45,70.94,46734
20100319,APC,71.59,71.59,69.22,69.99,56883
20100322,APC,69.15,70.75,68.5,70.52,47760
20100323,APC,70.99,71.07,69.87,70.77,30285
20100324,APC,70.09,70.66,69.728,70.36,27486
20100325,APC,70.9,70.9,68.48,68.75,41686
20100326,APC,68.84,69.61,68.05,69.4,42266
20100329,APC,69.8,71.64,69.5,71.53,39844
20100330,APC,71.74,72.45,70.9,72.35,44891
20100331,APC,72.55,73.68,72.35,72.83,47654
20100401,APC,73.72,74.43,73.71,74.31,42124
20100405,APC,74.82,74.9484,74.13,74.74,41125
20100406,APC,74.46,75,73.73,73.95,44085
20100407,APC,73.25,73.56,72.12,72.49,37238
20100408,APC,72,73.35,70.91,73.08,47273
20100409,APC,73.62,74.15,72.77,73.3,28822
20100412,APC,73.03,73.78,72.72,72.91,18647
20100413,APC,72.61,72.8,71.37,72.54,27203
20100414,APC,72.86,74.13,71.72,74.07,40737
20100415,APC,73.85,75.07,73.85,74.74,37349
20100416,APC,74.05,74.87,72.94,73.5,44266
20100419,APC,72.71,73.4,72.16,73.32,23909
20100420,APC,73.55,74.14,72.73,73.94,37493
20100421,APC,74,74.04,71.54,72.58,43960
20100422,APC,71.81,73.51,71.6,73.37,35618
20100423,APC,72.96,74.16,71.6,74.11,49711
20100426,APC,73.91,74.19,73.04,73.18,32029
20100427,APC,72.62,72.74,69.78,70.1,53352
20100428,APC,70.86,70.88,69.22,70.2,42011
20100429,APC,70.59,71.22,66.41,67.33,141347
20100430,APC,66,66.225,61.71,62.16,210792
20100503,APC,61.1,66.17,59.83,64.03,245300
20100504,APC,63.19,64.95,62.1,64.4,120354
20100505,APC,64.2,64.25,61.43,61.83,111863
20100506,APC,61.49,63.06,57.18,60.95,100408
20100507,APC,60.76,61.21,57.63,58.88,82970
20100510,APC,61.09,61.25,56.72,57.63,132822
20100511,APC,56.44,57.82,55.6,55.84,141834
20100512,APC,55.47,57.48,55.36,56.96,122721
20100513,APC,56.37,59.2,55.95,57.85,87272
20100514,APC,58.59,58.59,56.5,57.32,94588
20100517,APC,58.19,58.7,55.64,57.18,81663
20100518,APC,58.17,59.43,57.77,58.04,105503
20100519,APC,58,58.11,55.72,56.68,63369
20100520,APC,55.15,55.91,53.35,53.35,105178
20100521,APC,52.01,54.85,51.25,54.83,111604
20100524,APC,54.28,54.28,53.075,53.19,71871
20100525,APC,51.05,52.9,50.624,52.8,89827
20100526,APC,53.79,54.61,53.14,53.34,73386
20100527,APC,55.73,57.57,54.805,55.57,127811
20100528,APC,55.26,55.44,52.05,52.33,98266
20100601,APC,46.42,47.38,41.97,42.1,448885
20100602,APC,43.08,44.49,42.12,44.36,214957
20100603,APC,46.21,46.25,44.05,46.06,135590
20100604,APC,45.81,48.23,44.82,45.12,152607
20100607,APC,45.5,46.45,44.68,44.82,84468
20100608,APC,43.91,44.24,41.24,42.8,172054
20100609,APC,42.84,44.17,34.54,34.83,457750
20100610,APC,37.54,39.26,36.74,39.15,363962
20100611,APC,40,42.335,39.85,41.79,186550
20100614,APC,39.7,43.14,39.59,42,214774
20100615,APC,42.04,45.24,41.88,44.71,163841
20100616,APC,43.75,45.54,42.05,43.06,248199
20100617,APC,43.61,43.7,40.54,41.6,175041
20100618,APC,41.34,43.62,41.11,42.57,266044
20100621,APC,41.98,44.37,40.77,43.45,189458
20100622,APC,42.59,43.5,41.15,41.7,167945
20100623,APC,41.71,41.74,39.3,39.86,150389
20100624,APC,40.22,40.8,37.68,37.77,170373
20100625,APC,37.27,37.87,36.31,37.68,147966
20100628,APC,38.02,38.27,37.22,37.74,80593
20100629,APC,37.14,37.25,36.4,36.67,89745
20100630,APC,35.1,37.35,34.84,36.09,164451
20100701,APC,36.93,37.9,36.06,37.17,127508
20100702,APC,37.51,38.4,37.1,38.07,78125
20100706,APC,39.12,39.44,38.09,38.64,82326
20100707,APC,39.49,41.7,39.11,41.59,112605
20100708,APC,43.01,45.35,42.12,44.56,157350
20100709,APC,44.44,46.22,43.84,45.41,122406
20100712,APC,46.18,47.25,45.85,46.75,116502
20100713,APC,47.59,49.11,46.63,47.62,173851
20100714,APC,46.9,48.19,46.1,47.58,79276
20100715,APC,47.89,49.93,47.06,49.08,115277
20100716,APC,49.16,49.35,47.02,47.46,106186
20100719,APC,47,47.32,44.44,45.52,94663
20100720,APC,44.71,46.35,44.48,46.14,48148
20100721,APC,46.61,46.85,45.33,45.98,40708
20100722,APC,46.5,48.25,46.39,48.1,68241
20100723,APC,47.6,49.17,47.47,48.77,64327
20100726,APC,49.86,50.745,49.15,50.53,52562
20100727,APC,50.55,50.72,49.44,50.31,59212
20100728,APC,50.07,50.59,48.43,48.82,48083
20100729,APC,49.5602,51.02,49.3,49.95,62375
20100730,APC,49.1,49.83,48.75,49.16,42875
20100802,APC,50.71,53.41,50.52,53.27,86657
20100803,APC,53.19,53.47,52.2,53.14,73358
20100804,APC,55.69,55.92,54.76,55.42,109029
20100805,APC,55.09,56.97,54.72,56.92,60527
20100806,APC,55.73,56.34,54.54,55.68,46522
20100809,APC,55.8,56.46,55.38,56.35,87888
20100810,APC,54.72,55.6799,53.82,54.09,58495
20100811,APC,51.65,52.7,51.1,52.59,66999
20100812,APC,51.42,52.64,51.2,51.84,45983
20100813,APC,51.58,52.83,51.54,52.37,29128
20100816,APC,52.05,52.43,51.4,51.94,27879
20100817,APC,53.09,53.4,52.5,53.05,40728
20100819,APC,51.89,51.89,49.6,50,71341
20100820,APC,49.52,50.06,48.65,48.7,57702
20090821,APD,75.22,76.74,75.11,76.64,13265
20090824,APD,77.22,77.5,75.81,76.13,8215
20090825,APD,76.31,77,75.39,75.57,7509
20090826,APD,75.38,76.73,74.84,75.61,8823
20090827,APD,75.52,76.01,73.96,75.64,9327
20090828,APD,76.17,76.66,75.16,75.76,10609
20090831,APD,75.14,75.52,74.53,75.03,8202
20090901,APD,74.59,75.84,73.71,74,15448
20090902,APD,73.98,74.17,73.29,73.52,15926
20090903,APD,74.19,74.35,73.53,74.34,12323
20090904,APD,74.37,75.16,73.64,75.14,7192
20090909,APD,75.66,76.45,75.02,75.56,14516
20090910,APD,75.35,75.53,73.9,74.22,26257
20090911,APD,74.66,74.95,73.54,73.84,24135
20090914,APD,73.5,75.12,72.93,75.06,15387
20090915,APD,75.25,77.23,75.07,77.08,16270
20090916,APD,77.45,79.79,77.25,79.2,23156
20090917,APD,78.9,80,78.7,79.53,17127
20090918,APD,79.96,80.6,79.15,80.2,16422
20090921,APD,79.13,79.84,78.09,79.49,13605
20090922,APD,80.1,80.37,78.8,79.31,12026
20090923,APD,79.61,79.61,77.51,77.56,15798
20090924,APD,77.75,78.17,76.95,77.31,12989
20090925,APD,76.83,77.9,76.53,76.7,9433
20090928,APD,77.26,79.02,77,78.56,9350
20090929,APD,78.52,79.27,77.93,78.11,9397
20090930,APD,78.03,78.86,76.64,77.58,13027
20091001,APD,77.67,77.8,75.4,75.4,18141
20091002,APD,74.7,76.33,73.76,75.53,17669
20091005,APD,75.88,76.89,74.75,76.13,12495
20091006,APD,77.07,77.96,76.52,77.69,13820
20091007,APD,78,78.57,77.59,78.15,13145
20091008,APD,79.26,79.86,78.83,79.2,17653
20091009,APD,79.28,80.36,79.28,80.24,20956
20091012,APD,80.64,81.55,80.16,81.24,17550
20091013,APD,81.14,82.79,80.19,82.32,24766
20091014,APD,83.15,83.61,82.56,83.58,20749
20091015,APD,83.24,83.95,82.74,83.95,13811
20091016,APD,83.6,83.7,82.65,82.98,16642
20091019,APD,83.02,84.43,82.91,83.79,11518
20091020,APD,83.81,83.96,81.79,83.24,16881
20091021,APD,83,83.75,81.67,81.97,27488
20091022,APD,81.32,83.79,80.65,83.22,17245
20091023,APD,83.28,83.41,80.68,81.14,11225
20091026,APD,81.14,82.69,79.85,80.22,14111
20091027,APD,80.28,81.58,80.07,80.72,12359
20091028,APD,80.44,80.44,77.07,77.61,18782
20091105,APD,78.25,79.58,78.21,79.51,12746
20091106,APD,78.89,80.94,78.53,80.15,10476
20091109,APD,80.83,82.2477,80.52,82.03,9453
20091110,APD,81.88,82.48,81.44,82.22,10914
20091111,APD,82.79,83.47,82.19,82.8,7176
20091112,APD,82.55,83.33,81.73,82.53,11892
20091113,APD,82.93,83.89,82.47,83.38,11044
20091116,APD,83.9,85.44,83.82,84.71,11441
20091117,APD,84.35,84.56,83.53,84.5,8128
20091118,APD,84.57,84.6,83.28,83.81,7342
20091119,APD,83.03,83.47,81.21,82.24,11380
20091120,APD,81.85,82.53,80.89,82.34,10442
20091123,APD,82.93,84.32,82.55,82.98,8600
20091124,APD,82.96,83.5,81.63,82.59,10237
20091125,APD,82.43,83.37,82.39,83.34,8910
20091127,APD,81.36,82.73,80.69,82.11,8188
20091130,APD,82.14,83.16,81.46,82.93,13841
20091201,APD,83.83,84.31,82.87,83.6,12362
20091202,APD,83.76,84.43,83.42,84.23,12094
20091203,APD,84.17,84.51,82.4,82.49,10574
20091204,APD,83.39,83.8,80.55,82.09,17446
20091207,APD,81.8,82.5899,81.3,81.91,16427
20091208,APD,81.88,81.88,80.18,80.53,12446
20091209,APD,80.7,82.25,79.55,82.25,20101
20091210,APD,83.12,83.37,81.65,82.11,9229
20091211,APD,82.29,82.49,81.12,81.75,14291
20091214,APD,82.13,82.5,81.16,82.42,10717
20091215,APD,81.92,83.09,81.62,81.93,8727
20091216,APD,82,83.16,81.66,82.64,9152
20091217,APD,82,82,80.89,81.17,8115
20091218,APD,81.8,81.8,79.99,81.31,14049
20091221,APD,81.085,81.56,80.06,80.26,16344
20091222,APD,80.78,81.41,80.5,81.02,11091
20091223,APD,81.33,81.38,80.47,81.29,10436
20091224,APD,81.58,82.16,81.3,81.82,2348
20091228,APD,81.78,82.37,81.55,82.1,5270
20091229,APD,82.39,83.1,82.11,82.68,7082
20091230,APD,81.94,82.38,81.45,82.24,8837
20091231,APD,82.15,82.32,80.98,81.06,3842
20100104,APD,82.11,83.26,81.71,83.16,10466
20100105,APD,82.9,83.16,81.9,82.47,7308
20100106,APD,82,82.68,81.5,81.79,11550
20100107,APD,81.81,82.07,80.87,81.32,14009
20100108,APD,81.14,82.22,80.95,81.84,11515
20100111,APD,82.68,83.55,82.27,83.34,11078
20100112,APD,82.42,83.19,81.76,82.28,8779
20100113,APD,82.38,83.11,81.76,83.1,8090
20100114,APD,82.96,83.8,81.81,82.07,6136
20100115,APD,82.23,82.96,81.95,82.77,14266
20100119,APD,82.95,83.04,81.99,82.58,13090
20100120,APD,82,82,81.12,81.48,12169
20100121,APD,81.34,82.31,79.81,79.86,14308
20100122,APD,80.1,80.88,77.97,78.07,18070
20100125,APD,79.09,80.94,79.09,80.26,17964
20100126,APD,79.47,81.08,79,79.58,13711
20100127,APD,79.58,80.25,77.73,78.86,17041
20100128,APD,79.22,79.4799,76.93,77.04,13487
20100129,APD,77.15,77.59,75.91,75.96,23386
20100201,APD,76.65,77.08,75.33,76.81,23203
20100202,APD,76.85,77.64,76,76.62,14776
20100203,APD,76.22,76.97,75.7,76.19,12234
20100204,APD,75.52,75.96,73.66,73.69,14915
20100205,APD,67.59,69.17,65.05,68.64,93379
20100208,APD,68.71,70.19,68.02,68.35,34082
20100209,APD,67.89,68.85,67.4707,67.95,37431
20100210,APD,69.1,69.1,67.09,68.22,37384
20100211,APD,68.32,69.09,67.5,68.4,33756
20100212,APD,67.67,69.21,67,68.53,34360
20100216,APD,69.31,70.57,68.94,70.41,18840
20100217,APD,70.63,72,69.83,70.18,28069
20100218,APD,70.3,70.46,69.66,69.95,20392
20100219,APD,69.52,70,69.09,69.64,18836
20100222,APD,69.67,70.02,69.5,69.92,32879
20100223,APD,69.81,70.59,69.66,70.07,33245
20100224,APD,70.34,70.34,69.7,69.87,41409
20100225,APD,69.24,69.32,68.32,68.98,23522
20100226,APD,69.06,69.26,68.46,68.58,20382
20100301,APD,68.8,69.21,68.04,69.16,21812
20100302,APD,69.59,71.01,69.42,70.67,24439
20100303,APD,71.19,71.68,70.52,71.32,20733
20100304,APD,71.46,72.04,71.01,71.89,24889
20100305,APD,72.32,73.54,72.005,73.5,26595
20100308,APD,73.55,74.35,73.55,74.2,27488
20100309,APD,73.84,74.62,73.57,74.23,24722
20100310,APD,74.33,74.84,73.58,74.4,21768
20100311,APD,73.97,74.66,73.33,74.66,21099
20100312,APD,74.9,75.1,74.39,74.56,19180
20100315,APD,74.53,74.75,73.71,74.12,21362
20100316,APD,74.45,74.97,74.27,74.88,18320
20100317,APD,75.01,75.299,74.16,74.55,16793
20100318,APD,74.38,74.89,74.09,74.76,14601
20100319,APD,74.9,75.24,74.12,74.44,23161
20100322,APD,73.98,75.27,73.98,75.01,10729
20100323,APD,74.96,75.54,74.35,75.54,10305
20100324,APD,75.16,75.24,74.4,74.81,16253
20100325,APD,75.33,75.44,73.66,73.7,12148
20100326,APD,73.9,74.9,73.72,74.32,10944
20100329,APD,74.57,75.09,73.43,74.3,18339
20100330,APD,73.74,74.25,72.78,74.09,14875
20100331,APD,74.09,74.58,73.83,73.95,13952
20100401,APD,74.44,74.54,73.51,73.87,11531
20100405,APD,73.99,74.33,73.36,74.17,13218
20100406,APD,73.88,74.69,73.78,74.63,8662
20100407,APD,74.3,74.85,73.85,74.06,15124
20100408,APD,73.75,74.18,73.19,74.1,20380
20100409,APD,74.3,75.43,73.9,75.36,12798
20100412,APD,75.36,75.5695,74.96,75.34,9876
20100413,APD,75.13,75.34,74.58,74.95,11175
20100414,APD,75.35,76.1,75,76.01,16844
20100415,APD,75.63,77.08,75.44,76.75,13484
20100416,APD,76.55,77.25,75.79,76.03,19119
20100419,APD,75.54,76.08,74.72,75.85,10221
20100420,APD,76.19,76.81,76.08,76.46,7803
20100421,APD,76.69,77,76.14,76.67,11118
20100422,APD,76.26,77.4,75.35,77.32,13102
20100423,APD,77.25,79.25,77.25,79.22,16659
20100426,APD,80.16,80.24,79,79,12697
20100427,APD,78.82,79.16,77.23,77.42,15462
20100428,APD,78.08,78.31,76.4,78.06,20005
20100429,APD,78.47,78.89,77.7699,78.03,11487
20100430,APD,78.22,78.54,76.78,76.78,13961
20100503,APD,77.02,77.36,76.45,77.01,14111
20100504,APD,76.01,76.46,74.37,74.77,14247
20100505,APD,74.09,74.679,73.5,74.14,13200
20100506,APD,73.61,74.47,68.59,72.28,20161
20100507,APD,72.14,73.25,70.54,70.98,21428
20100510,APD,72.82,73.57,71.81,72.59,26228
20100511,APD,71.97,72.79,71.57,71.67,17911
20100512,APD,71.81,72.6,71.52,72.57,24657
20100513,APD,72.26,72.44,71.46,71.47,17837
20100514,APD,70.76,70.8,68.79,69.57,18321
20100517,APD,69.62,71.15,69.15,70.58,23159
20100518,APD,71.28,72.5,69.82,70.05,14425
20100519,APD,69.78,69.81,68.62,69.39,14133
20100520,APD,67.64,68.28,66,66.01,34466
20100521,APD,64.76,67.05,64.57,66.94,26015
20100524,APD,66.5,67.16,65.94,65.97,15432
20100525,APD,64.63,67.42,64.47,67.35,24925
20100526,APD,67.92,69.54,67.46,68.58,37524
20100527,APD,69.83,70.68,68.48,70.68,21806
20100528,APD,70.66,70.66,68.72,69.06,16929
20100601,APD,68.33,69.39,67.36,67.42,14017
20100602,APD,67.62,69.13,67.45,69.12,11239
20100603,APD,69.24,69.37,67.81,68.97,12159
20100604,APD,67.43,68.16,66.46,66.55,15098
20100607,APD,66.82,67.27,65.54,65.6,15589
20100608,APD,65.69,66.865,65.51,66.81,19297
20100609,APD,67.5,68.73,67.18,67.5,20344
20100610,APD,68.49,69.36,68.15,68.91,16719
20100611,APD,68.3,69.43,68.25,69.43,10925
20100614,APD,69.83,70.5,68.96,69.02,12131
20100615,APD,69.7,70.24,69.28,70.24,16493
20100616,APD,69.58,70.8,69.58,70.54,13825
20100617,APD,70.91,70.98,69.7,70.65,16938
20100618,APD,70.89,72.04,70.83,71.54,18492
20100621,APD,72.36,72.94,70.63,71.15,12256
20100622,APD,71.3,72,70.18,70.22,10086
20100623,APD,70.11,70.23,68.39,69,16856
20100624,APD,68.45,69.81,67.14,67.32,32470
20100625,APD,67.38,68.64,66.85,68.58,33856
20100628,APD,68.79,69.07,67.54,67.79,14841
20100629,APD,66.38,66.48,65.2,65.52,18898
20100630,APD,65.29,66.02,64.62,64.81,20605
20100701,APD,64.54,65.51,64.54,65,27838
20100702,APD,65.12,65.59,64.13,64.97,14926
20100706,APD,65.62,66.31,65.09,65.74,18656
20100707,APD,65.82,67.76,65.63,67.74,14853
20100708,APD,68.53,68.91,67.84,68.78,20633
20100709,APD,69.27,69.85,69.03,69.74,15170
20100712,APD,69.21,69.64,68.76,69.17,8817
20100713,APD,69.73,71.38,69.73,70.93,14671
20100714,APD,69.88,70.8,69.68,70.26,16700
20100715,APD,70.25,70.5,69.36,70.32,7788
20100716,APD,70.13,70.17,69.03,69.32,23205
20100719,APD,69.49,69.84,68.68,69.32,8356
20100720,APD,68.64,70.84,68.54,70.77,10185
20100721,APD,71.13,71.35,69.4,70.05,11142
20100722,APD,71.21,73.6,70.99,71.6,23685
20100723,APD,69.89,72.12,69.89,72.09,12002
20100726,APD,72.33,72.81,72.06,72.8,12669
20100727,APD,73.38,73.5,72.12,72.37,11250
20100728,APD,72.15,72.77,72.01,72.51,10206
20100729,APD,72.95,73.99,72.04,72.69,11110
20100730,APD,72.09,72.96,71.75,72.58,9809
20100802,APD,73.58,75.22,73.41,74.99,24080
20100803,APD,74.57,75.74,74.28,75.68,19416
20100804,APD,75.54,76.95,75.41,76.7,15146
20100805,APD,76.15,77.14,76.055,77.06,14850
20100806,APD,76.59,77.22,75.47,76.22,12964
20100809,APD,76.68,77.1,76.49,77,9076
20100810,APD,76.17,77.48,75.835,76.93,13187
20100811,APD,75.51,75.63,74.31,75.4,14004
20100812,APD,74.29,74.98,73.82,74.7,13994
20100813,APD,74.31,75.79,74.15,75.68,15884
20100816,APD,74.84,76.57,74.51,75.9,10704
20100817,APD,76.72,77.84,76.57,76.72,17547
20100819,APD,76.68,76.68,74.18,75.59,18339
20100820,APD,75,75.5,74.3,75.01,10420
20090821,APH,33.18,33.47,32.83,33.35,12561
20090824,APH,33.47,34,33.43,33.6,12994
20090825,APH,33.92,34.21,33.66,33.75,10476
20090826,APH,33.64,34.62,33.64,34.59,13154
20090827,APH,34.86,34.88,34.02,34.84,13181
20090828,APH,35,35.43,34.66,35.32,17533
20090831,APH,35.19,35.29,34.57,34.96,11313
20090901,APH,34.76,35.3479,34.19,34.28,17045
20090902,APH,34.31,34.45,33.86,34.27,16037
20090903,APH,34.43,35.02,34.013,35,13356
20090904,APH,35,35.43,34.82,35.4,7066
20090909,APH,37.19,38.3699,36.96,37.75,12153
20090910,APH,37.76,38.49,37.52,38.49,8533
20090911,APH,38.32,38.71,38.12,38.42,7599
20090914,APH,38.06,38.42,37.97,38.39,6886
20090915,APH,38.54,38.76,38.29,38.69,9160
20090916,APH,38.95,39.67,38.87,39.63,17825
20090917,APH,39.42,40,39.39,39.75,15690
20090918,APH,40.07,40.24,39.2025,39.37,11651
20090921,APH,39.41,39.65,39.05,39.25,7139
20090922,APH,39.31,39.38,38.97,39.13,6973
20090923,APH,39.27,39.53,38.48,38.5,9049
20090924,APH,38.68,38.71,37.54,37.8,9917
20090925,APH,37.57,37.69,37.06,37.27,8097
20090928,APH,37.43,38.14,37.25,37.52,7488
20090929,APH,37.4,37.745,37.15,37.45,7863
20090930,APH,37.38,38.08,36.85,37.68,10950
20091001,APH,37.67,37.77,36.01,36.03,14506
20091002,APH,35.75,35.91,35.16,35.47,12145
20091005,APH,35.61,36,35.31,36,15526
20091006,APH,36.27,37.39,36.25,37,11627
20091007,APH,37,37.62,36.78,37.55,16046
20091008,APH,37.87,38.07,37.61,37.88,13952
20091009,APH,37.88,38.16,37.5,38.11,14838
20091012,APH,38.4,39.15,38.18,38.86,14677
20091013,APH,38.7,38.91,38.27,38.36,8783
20091014,APH,39.69,41.33,39.37,41.29,24434
20091015,APH,40.98,41.69,39.61,41.01,38461
20091016,APH,40.77,41.33,40.04,40.81,15873
20091019,APH,40.76,41.7,40.44,41.37,12164
20091020,APH,41.64,41.72,40.86,41.06,13710
20091021,APH,40.97,41.6,39.92,40,22456
20091022,APH,40.01,41.62,39.51,41.55,28938
20091023,APH,41.77,42.07,41.01,41.28,17159
20091026,APH,41.54,42.4,41.09,41.45,17719
20091027,APH,41.48,41.75,40.8525,41.62,17422
20091028,APH,41.21,41.36,40.1,40.15,18560
20091105,APH,41.91,42.79,41.79,42.05,19880
20091106,APH,41.74,42.21,41.55,41.93,10062
20091109,APH,42.13,42.91,42.13,42.9,7376
20091110,APH,42.89,43.19,42.64,43.14,8724
20091111,APH,43.33,43.6,43.06,43.16,18018
20091112,APH,43.18,43.32,42.23,42.34,10165
20091113,APH,42.36,42.66,41.95,42.27,11401
20091116,APH,42.62,43.46,42.47,43.19,8648
20091117,APH,43.09,43.38,43,43.32,7789
20091118,APH,43.38,43.45,43.01,43.11,7131
20091119,APH,43.02,43.15,42.03,42.2,11651
20091120,APH,42,42.25,41.62,42.04,7385
20091123,APH,42.53,43.17,42.51,42.65,6906
20091124,APH,42.6095,42.74,42.15,42.43,7038
20091125,APH,42.48,42.72,42.35,42.51,5374
20091127,APH,41.39,41.84,40.95,41.35,4792
20091130,APH,41.25,41.32,40.555,41.2,11421
20091201,APH,41.69,42.34,41.52,42.26,11453
20091202,APH,42.64,44.15,42.485,44.12,18098
20091203,APH,44.1,44.59,43.73,44.07,8163
20091204,APH,44.72,45.7,44.06,44.49,11224
20091207,APH,44.61,45.24,44.3,44.54,7759
20091208,APH,44.19,44.31,43.51,43.98,9719
20091209,APH,43.92,44.22,43.48,44.11,9039
20091210,APH,44.43,44.78,43.8,43.82,13147
20091211,APH,44.19,44.19,43.57,43.74,12618
20091214,APH,43.81,44.19,43.56,44.13,9622
20091215,APH,43.89,44.57,43.7073,44,7843
20091216,APH,44.08,44.18,43.34,43.4,18173
20091217,APH,43,43.19,42.31,42.58,11991
20091218,APH,42.74,43.23,42.66,43.18,11825
20091221,APH,43.35,43.99,43.35,43.81,8824
20091222,APH,43.97,44.88,43.8,44.64,20267
20091223,APH,44.68,46.4,44.68,46.26,16668
20091224,APH,46.28,46.66,46.28,46.61,2738
20091228,APH,46.53,46.54,45.74,45.9,5804
20091229,APH,45.99,46.31,45.78,46.17,5688
20091230,APH,45.94,46.98,45.94,46.97,8669
20091231,APH,47,47.14,46.11,46.18,6227
20100104,APH,47.01,47.01,45.91,45.94,12285
20100105,APH,45.87,46.1,44.84,44.98,13526
20100106,APH,45.04,45.53,44.89,45.15,8321
20100107,APH,44.99,45.24,44.7,44.85,6887
20100108,APH,44.65,45.18,44.5,45.18,6733
20100111,APH,45.44,45.5399,44.6,45.29,8175
20100112,APH,44.77,44.94,43.72,44.3,19111
20100113,APH,44.38,45.1,44.05,45,5999
20100114,APH,44.98,45.5,44.84,45.29,9918
20100115,APH,45.02,45.11,43.68,43.84,10829
20100119,APH,43.83,44.11,43.44,44.08,10354
20100120,APH,43.81,44.27,43.34,44.1,11831
20100121,APH,44.57,45.48,42.43,42.5,33926
20100122,APH,42.22,42.5,40.51,40.54,19693
20100125,APH,40.98,41.14,40.3,40.85,12863
20100126,APH,40.74,41.59,40.26,41.2,19689
20100127,APH,41,41.25,40.02,40.79,18134
20100128,APH,40.82,41.06,39.62,40.02,10841
20100129,APH,40.4,40.6862,39.77,39.84,18735
20100201,APH,40.17,40.71,40.02,40.57,11124
20100202,APH,40.73,40.75,40.06,40.57,9330
20100203,APH,40.45,40.95,40.29,40.43,4988
20100204,APH,40.02,40.02,38.51,38.52,10988
20100205,APH,38.5,38.9,37.78,38.86,15520
20100208,APH,38.65,39.69,38.53,38.96,11349
20100209,APH,39.45,39.91,38.98,39.62,8728
20100210,APH,39.5,39.72,38.77,39.55,7857
20100211,APH,39.53,40.07,38.79,40.06,10642
20100212,APH,39.7,40.05,39.06,39.88,7005
20100216,APH,40.36,41.37,40.01,41.3,11613
20100217,APH,41.49,41.89,41.18,41.69,7763
20100218,APH,41.59,42.0899,41.45,41.96,10725
20100219,APH,43.09,43.62,42.31,42.79,17296
20100222,APH,42.9,42.9,41.69,41.76,11561
20100223,APH,41.74,42.085,41.1,41.23,8148
20100224,APH,41.32,41.72,41.06,41.63,9052
20100225,APH,40.82,41.56,40.31,41.47,9627
20100226,APH,41.34,41.74,41.01,41.65,6911
20100301,APH,42.02,42.57,42.02,42.5,6816
20100302,APH,42.65,42.96,42.23,42.44,10893
20100303,APH,42.5,43.7,42.46,43.55,14586
20100304,APH,43.51,43.58,42.93,43.25,9678
20100305,APH,43.44,44.02,43.44,43.91,14900
20100308,APH,43.97,44.14,43.705,43.76,12020
20100309,APH,43.69,44.48,43.51,44.29,10009
20100310,APH,44.39,45.21,44.38,45.14,12143
20100311,APH,44.89,45.08,44.19,44.33,35760
20100312,APH,44.39,44.45,43.99,44.15,22360
20100315,APH,43.99,44.38,43.8,43.89,10834
20100316,APH,43.93,44.38,43.93,44.38,12405
20100317,APH,44.42,44.9,44.36,44.57,21895
20100318,APH,44.36,44.4,43.9,44.26,8945
20100319,APH,44.31,44.56,43.43,43.49,20761
20100322,APH,43.1,43.16,42.88,42.96,27082
20100323,APH,43.07,43.08,42.06,42.25,45627
20100324,APH,42.12,42.25,41.83,41.98,22681
20100325,APH,42.31,42.88,41.89,41.95,26387
20100326,APH,42.03,42.13,41.01,41.46,23715
20100329,APH,41.64,42.48,41.57,42.42,13441
20100330,APH,42.4,42.59,41.94,42.22,20306
20100331,APH,42.15,42.43,41.96,42.19,14452
20100401,APH,42.47,42.77,42.09,42.39,9577
20100405,APH,42.52,43.08,42.52,42.97,10777
20100406,APH,42.61,43.03,42.3,42.97,10047
20100407,APH,43.09,43.09,42.58,42.79,12081
20100408,APH,42.7,42.87,42.32,42.8,7243
20100409,APH,42.83,43.33,42.465,43.3,9588
20100412,APH,43.21,43.67,43.21,43.48,12975
20100413,APH,43.42,43.62,43.19,43.53,13418
20100414,APH,43.66,44.77,43.52,44.7,18770
20100415,APH,44.48,44.87,44.29,44.43,9815
20100416,APH,44.23,44.59,43.7,43.82,11513
20100419,APH,43.81,44.02,43,44.02,12018
20100420,APH,46.5,47.5,45.6,47.44,38745
20100421,APH,47.2,47.83,46.4,46.74,24213
20100422,APH,46.07,46.75,45.48,46.73,13084
20100423,APH,46.8,47.43,46.55,46.97,8887
20100426,APH,47,47.58,46.86,47.39,12214
20100427,APH,46.98,47.19,45.76,45.91,12030
20100428,APH,46.33,46.63,45.66,46.36,15350
20100429,APH,46.81,47,46.47,46.73,8435
20100430,APH,46.65,47,46.05,46.21,13466
20100503,APH,46.485,47.11,46.38,47.11,10402
20100504,APH,46.53,46.53,44.39,44.77,13975
20100505,APH,44.11,44.32,42.52,44.11,24194
20100506,APH,43.77,44.68,40.99,43.36,30372
20100507,APH,43.36,43.54,41.6,42.47,18745
20100510,APH,44.46,45.45,44.06,45.25,21162
20100511,APH,44.72,45.87,44.33,44.99,16102
20100512,APH,45.26,45.54,44.987,45.44,13978
20100513,APH,45.38,45.82,44.96,45.02,11529
20100514,APH,44.7,44.91,43.45,44,11586
20100517,APH,44.05,44.98,43.88,44.81,13290
20100518,APH,45.24,45.52,43.99,44.16,13672
20100519,APH,43.87,44.1,42.42,42.99,14564
20100520,APH,41.85,42.29,40.9681,41.19,14636
20100521,APH,40.49,42.414,40.16,41.92,17787
20100524,APH,41.78,42.32,41.53,41.57,16342
20100525,APH,40.27,41.59,39.79,41.54,12829
20100526,APH,41.83,42.29,41,41.22,10857
20100527,APH,42.13,43.03,41.92,42.99,9353
20100528,APH,42.81,42.97,42.23,42.4,12776
20100601,APH,42.04,42.33,40.99,41.05,10658
20100602,APH,41.17,41.96,40.51,41.95,17898
20100603,APH,42.04,42.47,41.84,42.25,10859
20100604,APH,41.42,41.85,40.51,40.79,19385
20100607,APH,40.86,40.95,39.73,39.8,14845
20100608,APH,39.78,40.12,38.4,39.16,22991
20100609,APH,39.46,40.37,39.23,39.39,15467
20100610,APH,39.8,40.65,39.79,40.65,9171
20100611,APH,40,41.02,40,41.01,10074
20100614,APH,41.4,41.83,41,41.06,11869
20100615,APH,41.48,43.02,41.35,43,15293
20100616,APH,42.66,42.966,42.43,42.66,6615
20100617,APH,42.92,42.99,42.12,42.67,5776
20100618,APH,42.75,43.05,42.36,42.64,8054
20100621,APH,43.24,43.58,42.25,42.57,8742
20100622,APH,42.59,42.92,41.79,41.86,7912
20100623,APH,41.93,42.14,41,41.73,8096
20100624,APH,41.42,41.88,40.85,40.94,8419
20100625,APH,41.25,41.65,40.34,41.41,12540
20100628,APH,41.41,41.83,41.17,41.48,7698
20100629,APH,40.73,40.91,39.7,40.04,9777
20100630,APH,39.91,40.4,39.08,39.28,10709
20100701,APH,39.1,39.91,38.36,39.53,16265
20100702,APH,39.76,40,38.66,38.96,15237
20100706,APH,39.81,39.81,38.44,38.88,15086
20100707,APH,38.94,40.37,38.82,40.28,14377
20100708,APH,40.79,41.25,40.04,40.74,14360
20100709,APH,40.74,40.86,40.36,40.64,6081
20100712,APH,40.33,40.79,40.02,40.55,5874
20100713,APH,41.01,42.15,40.88,41.98,9134
20100714,APH,41.97,42.75,41.92,42.34,11374
20100715,APH,42.29,42.71,41.87,42.6,7106
20100716,APH,42.31,42.31,40.97,41.15,10742
20100719,APH,41.32,41.73,40.89,41.6,9359
20100720,APH,40.85,42.5,40.75,42.46,11809
20100721,APH,44.11,44.58,42.33,42.5,25678
20100722,APH,43.1,43.95,42.97,43.91,14386
20100723,APH,44.02,45.28,43.88,45.1,17196
20100726,APH,45.06,45.88,44.66,45.84,13743
20100727,APH,46.15,46.32,45,45.05,11496
20100728,APH,44.84,45.26,44.605,44.88,9332
20100729,APH,45.12,45.3,44.23,44.78,11562
20100730,APH,44.23,45.05,43.7,44.8,11960
20100802,APH,45.57,46,45.29,45.71,11764
20100803,APH,45.61,45.83,44.95,45.23,13712
20100804,APH,45.34,45.9,45.19,45.65,12061
20100805,APH,45.17,45.47,44.91,45.24,12264
20100806,APH,44.65,45.28,44.35,45,8413
20100809,APH,45.18,45.73,45.03,45.71,9501
20100810,APH,45.29,45.29,44.48,44.99,8152
20100811,APH,44.22,44.22,42.58,42.63,13692
20100812,APH,41.54,41.98,41.48,41.64,16326
20100813,APH,41.58,41.59,40.81,40.83,14316
20100816,APH,40.53,41.39,40.33,41.3,10516
20100817,APH,41.64,42.75,41.51,42.33,14413
20100819,APH,42.09,42.32,41.36,41.48,12964
20100820,APH,41.22,41.72,40.81,41.66,11387
20090821,APOL,64.54,65.1,63.89,64.84,17593
20090824,APOL,64.73,65.5055,64.53,64.56,22681
20090825,APOL,65.31,66.64,64.93,65.69,21876
20090826,APOL,65.76,67.18,65.66,66.3,16995
20090827,APOL,66.01,67.38,65.55,67.2,13704
20090828,APOL,67.47,67.95,66.85,67.56,19221
20090831,APOL,66.72,67.59,64.59,64.84,36043
20090901,APOL,64.79,65.78,63.1,63.63,24764
20090902,APOL,63.385,64.68,63.36,64.3,24501
20090903,APOL,64.95,66,63.73,65.88,18871
20090904,APOL,65.82,65.91,64.46,65.57,17582
20090909,APOL,65.64,66.85,65.02,66.63,25265
20090910,APOL,66.72,67.32,66.15,67.3,16024
20090911,APOL,67.08,67.5,65.48,65.87,16162
20090914,APOL,66.01,66.75,65.55,66.6,19185
20090915,APOL,66.42,67.91,66.11,67.7,23721
20090916,APOL,67.44,67.689,66.14,67.44,22976
20090917,APOL,67.14,69.4,66.73,69.27,36863
20090918,APOL,69.47,69.64,68.2,69.02,63929
20090921,APOL,68.53,74.77,68.2301,74.74,68672
20090922,APOL,73.28,73.5,70.7,71.32,48039
20090923,APOL,71.43,71.75,70.36,70.51,17423
20090924,APOL,70.88,71.23,69.75,70.51,17923
20090925,APOL,70.89,71.63,70.13,70.65,17313
20090928,APOL,70.26,71.86,69.81,71.07,15524
20090929,APOL,70.79,73.76,70.07,72.61,22275
20090930,APOL,71.99,74.38,71.68,73.67,30871
20091001,APOL,73.84,74.6,71.98,72.37,21452
20091002,APOL,71,72,70.75,71,22987
20091005,APOL,70.76,71.16,70.15,70.97,13781
20091006,APOL,71.13,72.6,70.71,71.36,20557
20091007,APOL,71.73,73.23,70.88,73.1,19496
20091008,APOL,73.8,74.93,73.14,74.23,22099
20091009,APOL,74.4,74.92,73.25,73.95,12481
20091012,APOL,74.07,74.66,73.225,73.5,9690
20091013,APOL,73.37,73.61,72.75,73.47,17516
20091014,APOL,73.82,75.54,71.59,75.32,37924
20091015,APOL,75.38,76.86,74.22,74.6,29879
20091016,APOL,74.1,74.8212,73.09,73.98,18392
20091019,APOL,73.91,74.81,72.93,73.91,18280
20091020,APOL,73.69,75.6,72.5,75.52,19382
20091021,APOL,75.8,76.69,74.991,75.39,18955
20091022,APOL,73.91,76.28,71.93,74.81,35866
20091023,APOL,74.09,75.31,73.84,74.03,13777
20091026,APOL,73.98,75.1,72.83,73.2,18669
20091027,APOL,73.27,74.37,72.16,72.97,76010
20091028,APOL,61.87,64.95,58.84,60.06,242544
20091105,APOL,57.01,57.39,56.14,56.47,31045
20091106,APOL,56.04,56.42,55.63,55.99,28868
20091109,APOL,55.88,56.03,52.79,55.88,67557
20091110,APOL,55.43,56.34,54.24,54.51,42414
20091111,APOL,54.8,55.54,54.29,54.7,30877
20091113,APOL,54.69,55.14,52.88,53.86,41702
20091116,APOL,56.5,58.49,56.41,57,49378
20091117,APOL,57,57.56,56.21,56.39,18693
20091118,APOL,56.48,56.5,55.75,56.23,16391
20091119,APOL,55.82,56,54.55,55.15,27323
20091120,APOL,55.34,55.69,54.89,55.1,18953
20091123,APOL,55.27,55.7199,54.8,55.57,20910
20091124,APOL,55.59,56.11,55.04,55.81,19553
20091125,APOL,55.8,55.8,54.8,55.63,15079
20091127,APOL,54.96,56.18,54.82,55.76,10338
20091130,APOL,55.71,57.58,55.13,57.07,37740
20091201,APOL,56.5,57.1,54.76,55.81,57818
20091202,APOL,55.73,56.58,55.67,56.4,22408
20091203,APOL,55.96,56.59,54.51,54.65,29627
20091204,APOL,55.2,55.77,54.52,54.76,29067
20091207,APOL,54.95,55.15,54.26,54.31,15516
20091208,APOL,54.12,55.12,53.81,54.67,19894
20091209,APOL,54.3,55.64,53.59,55.34,24774
20091210,APOL,55.58,56,55.2,55.89,19731
20091211,APOL,56.29,56.86,56.03,56.58,21357
20091214,APOL,57,62.29,55.76,62.057,93932
20091215,APOL,61.68,62.48,60.51,60.93,44976
20091216,APOL,60.89,62,60.31,60.45,23743
20091217,APOL,60.37,60.47,57.274,57.38,53052
20091218,APOL,57.5,58.84,55.81,58.4,44060
20091221,APOL,58.52,58.52,57.12,57.83,28484
20091222,APOL,57.88,58.03,57.5,57.85,22953
20091223,APOL,58.12,58.5,57.9,58.44,13371
20091224,APOL,58.47,59.74,58.11,59.27,7263
20091228,APOL,59.46,61.81,59.2,61.63,29640
20091229,APOL,61.61,61.7,60.77,61.02,13152
20091230,APOL,60.65,61.81,60.45,61.22,11704
20091231,APOL,61.09,61.57,60.58,60.58,10669
20100104,APOL,61.08,62.22,60.47,61.65,30063
20100105,APOL,62.12,62.94,61.36,61.75,45329
20100106,APOL,61.96,64.5,61.75,63.7,48970
20100107,APOL,64.105,65.72,63.69,63.94,80759
20100108,APOL,59.39,61.21,58.38,60.5,112494
20100111,APOL,60.39,60.47,58.8,59.97,50764
20100112,APOL,59.42,60.17,59.05,59.65,39590
20100113,APOL,59.56,60.01,58.8,59.95,24096
20100114,APOL,59.28,60.3,59.03,60.24,20171
20100115,APOL,60.52,60.48,59.67,60.37,51992
20100119,APOL,60.19,60.27,59.07,60.26,31313
20100120,APOL,59.72,59.84,58.31,59.33,20088
20100121,APOL,60.28,61.88,59.82,60.9,39363
20100122,APOL,60.36,62.16,60.05,61.19,24531
20100125,APOL,61.3,62.01,60.42,60.9,21372
20100126,APOL,60.22,62.19,60,61.88,36119
20100127,APOL,62.16,64.6,61.87,64.15,46202
20100128,APOL,63.52,63.58,62.3,62.45,29597
20100129,APOL,62.89,62.94,60.41,60.59,45619
20100201,APOL,60.23,60.7495,59.77,60.2,34418
20100202,APOL,60.58,60.76,59.8999,60.39,25671
20100203,APOL,60.11,61.32,59.99,61.08,17446
20100204,APOL,60.8,61.09,60.41,60.41,32358
20100205,APOL,60.46,61,59.4,59.93,32525
20100208,APOL,59.89,60.24,59.27,59.28,18534
20100209,APOL,59.56,59.95,58.7,59.45,26972
20100210,APOL,59.21,59.85,58.43,59.46,22971
20100211,APOL,59.18,59.295,57.32,58.3,39027
20100212,APOL,57.81,59.32,57.73,59.22,22863
20100216,APOL,59.36,60.21,59.31,60.16,22105
20100217,APOL,60.25,60.85,60.1,60.47,19597
20100218,APOL,60.74,61.74,60.4,61.45,20201
20100219,APOL,55.26,58.16,55.25,56.92,133822
20100222,APOL,57.04,58.1,56.92,57.9,37431
20100223,APOL,57.66,59.09,57.64,58.8,35944
20100224,APOL,59.09,60,58.83,59.54,20030
20100225,APOL,59.28,59.78,58.44,59.685,18958
20100226,APOL,59.71,60.23,59.32,59.88,17704
20100301,APOL,60.1,60.31,59.62,60,23326
20100302,APOL,59.85,60.17,59.21,59.48,17040
20100303,APOL,59.79,61.14,58.76,60.93,32861
20100304,APOL,61.14,61.4999,60.95,61.17,16942
20100305,APOL,61.06,62.59,60.98,62.39,18760
20100308,APOL,62.72,62.96,62.08,62.25,12972
20100309,APOL,62.05,62.53,62.01,62.13,22209
20100310,APOL,61.93,63.54,61.85,63.362,16188
20100311,APOL,63.08,63.9,62.89,63.44,17609
20100312,APOL,63.27,63.39,62.53,63.02,15737
20100315,APOL,62.99,63.53,62.6,63.21,14902
20100316,APOL,63.65,64.8,63.22,64.65,16920
20100317,APOL,64.65,64.65,63.69,64.01,16010
20100318,APOL,64.06,65.69,63.91,64.63,16681
20100319,APOL,64.3,65.47,63.98,64.37,20021
20100322,APOL,64.41,64.83,63.95,64.47,16163
20100323,APOL,64.31,64.48,63.75,63.97,30048
20100324,APOL,63.98,64.3,62.95,63.27,19401
20100325,APOL,63.34,63.4,62.26,62.43,21366
20100326,APOL,62.23,62.67,60.8,61.28,42102
20100329,APOL,65.02,65.0399,62.55,63.16,64540
20100330,APOL,63.75,63.89,61.61,62.28,29455
20100331,APOL,62.08,62.19,61.15,61.29,25331
20100401,APOL,61.23,61.89,61.01,61.5,26474
20100405,APOL,61.61,62.64,61.45,62.56,22966
20100406,APOL,62.09,64.39,62.08,63.76,32246
20100407,APOL,63.65,65.24,63.39,64.47,36807
20100408,APOL,64.43,64.49,62.8,63,27446
20100409,APOL,62.96,63.21,62.31,63.14,18444
20100412,APOL,63.24,63.65,62.28,62.57,15347
20100413,APOL,63.1,65.17,62.77,64.88,43868
20100414,APOL,64.71,64.89,62.9,63.84,35666
20100415,APOL,63.68,64.21,63.41,64.02,15750
20100416,APOL,63.66,64.75,63.66,64.61,20758
20100419,APOL,64.89,65.19,63.81,65.12,20648
20100420,APOL,64.93,65.7,63.4,64.87,21796
20100421,APOL,64.85,65.93,64.75,65.74,18059
20100422,APOL,65.84,66.69,64.34,64.88,20205
20100423,APOL,64.35,64.65,62.64,63.53,18521
20100426,APOL,62.8,62.95,61.7081,62.75,19206
20100427,APOL,62.53,62.99,61.8,61.91,17198
20100428,APOL,61.95,62.17,61.26,61.5,15571
20100429,APOL,61.25,61.25,57.38,57.73,56661
20100430,APOL,57.95,58.48,57.37,57.41,44293
20100503,APOL,57.51,58.36,57.08,58.32,18011
20100504,APOL,57.76,57.79,55.67,56.1,27389
20100505,APOL,55.85,57.65,55.81,56.99,17773
20100506,APOL,57.12,57.33,54,55.02,21103
20100507,APOL,55.11,55.6,54,54.41,38143
20100510,APOL,55.73,55.99,54.65,55.24,27279
20100511,APOL,54.96,55.38,53.63,54.16,37184
20100512,APOL,54.17,55.85,54,55.74,20268
20100513,APOL,55.31,55.74,54.54,54.61,17380
20100514,APOL,54.63,54.69,52.2,52.78,36391
20100517,APOL,52.92,58.38,52.45,57.85,87822
20100518,APOL,58.55,58.8,53.71,54.52,87162
20100519,APOL,54.47,56.68,54.1,56.18,48263
20100520,APOL,55.68,59.05,55.39,55.61,53075
20100521,APOL,55.26,56.17,54.8001,55.5,37975
20100524,APOL,55.3,55.86,54.86,55.06,16277
20100525,APOL,54.4,55.08,53.385,55.06,20805
20100526,APOL,54.76,55.68,52.84,53.4,43202
20100527,APOL,52.555,53.63,52.3,53.18,42683
20100528,APOL,53.02,53.78,52.8502,53.16,30034
20100601,APOL,52.73,53.175,51.36,51.4,28499
20100602,APOL,51.49,51.78,51.07,51.47,39463
20100603,APOL,52.08,53.07,51.45,52.85,38008
20100604,APOL,51.8,53.21,51.39,51.4825,26419
20100607,APOL,51.56,51.89,49.75,49.76,37894
20100608,APOL,49.66,50.68,49.66,50.44,32140
20100609,APOL,50.73,50.82,49.88,50.03,19252
20100610,APOL,50.97,51.51,49.73,50.26,31921
20100611,APOL,50.11,52.31,50,51.1,31859
20100614,APOL,51.61,51.61,47.5,47.6,72367
20100615,APOL,47.86,48.65,47.71,48.3,42363
20100616,APOL,48.66,50.24,48.65,49.36,52239
20100617,APOL,49.39,49.7,48.27,48.58,25360
20100618,APOL,48.61,49.32,48.25,48.39,29468
20100621,APOL,49.32,49.53,47.74,48.01,29521
20100622,APOL,47.89,48.02,46.49,46.55,36140
20100623,APOL,46.55,47.06,46,46.33,31173
20100624,APOL,45.7,47.65,44.61,45.97,63269
20100625,APOL,46.05,46.11,43.49,43.75,50089
20100628,APOL,43.92,44.75,43.6,44.51,36850
20100629,APOL,44.04,44.23,42.875,43.13,37603
20100630,APOL,43.44,44.34,42.41,42.47,45226
20100701,APOL,41.6,44.69,41.45,43.34,80414
20100702,APOL,43.25,43.45,41.84,41.86,30706
20100706,APOL,42.28,43.17,41.9,42.27,36174
20100707,APOL,42.44,43.04,41.65,42.97,26386
20100708,APOL,43.315,44.13,43.05,44.06,27726
20100709,APOL,43.87,44.51,43.49,44.44,18600
20100712,APOL,44.26,44.63,43.73,43.87,17812
20100713,APOL,44.18,44.77,43.55,43.92,17696
20100714,APOL,44.12,44.85,43.63,44.69,16300
20100715,APOL,44.38,44.9,43.9,44.78,19237
20100716,APOL,44.67,47.05,44.4,45.57,53891
20100719,APOL,46.75,49.98,46.39,48.03,89673
20100720,APOL,47.68,48.3,47.09,48.08,28352
20100721,APOL,48.01,48.57,46.5001,47.1,34107
20100722,APOL,46.78,46.95,45.73,46.32,47128
20100723,APOL,48.14,51.275,47.64,49.27,84819
20100726,APOL,49.28,49.49,47.86,48.32,23398
20100727,APOL,48.63,48.77,47.19,47.76,22534
20100728,APOL,48.01,48.29,47.54,47.81,14875
20100729,APOL,48.11,48.33,46.37,47.07,28456
20100730,APOL,46.73,47.18,45.32,46.13,30042
20100802,APOL,46.8,47.22,46.01,47.14,18924
20100803,APOL,45.99,46.29,44.5583,44.81,38990
20100804,APOL,44.85,45.64,44.11,44.76,44018
20100805,APOL,44.49,44.7,42.5,42.83,61009
20100806,APOL,41.91,42.83,41.11,42.49,57622
20100809,APOL,42.66,42.805,41.9801,42.57,16419
20100810,APOL,42.31,42.65,41.52,41.84,19935
20100811,APOL,41.51,42.79,41,41.3,36983
20100812,APOL,41,41.3,40.38,40.47,30116
20100813,APOL,40.51,41.13,38.39,38.94,59868
20100816,APOL,39.36,44.54,39.34,40.98,147035
20100817,APOL,41.27,41.58,39.43,40.36,64614
20100819,APOL,40.65,40.79,39.75,40.59,32517
20100820,APOL,40.3,40.91,39.37,40.72,48619
20091105,ARG,45.47,46.58,45.35,46.54,6942
20091106,ARG,46.17,47,45.97,46.6,8793
20091109,ARG,46.92,48.24,46.92,48.23,6703
20091110,ARG,48.18,48.65,47.95,48.31,5869
20091111,ARG,48.61,48.86,47.76,48.23,4658
20091112,ARG,48.21,48.42,47.46,47.69,3963
20091113,ARG,47.66,48.1,47.05,47.41,11708
20091116,ARG,47.76,48.73,47.76,48.2,6762
20091117,ARG,48.25,48.49,47.74,48.1,5367
20091118,ARG,48.07,48.24,47.08,47.3,5744
20091119,ARG,47.08,47.18,46.08,46.91,5798
20091120,ARG,46.64,47.1,46.53,47.05,5377
20091123,ARG,47.62,48.18,47.02,47.29,4298
20091124,ARG,47.29,47.56,46.35,46.95,3830
20091125,ARG,47,47.32,46.74,47.02,6107
20091127,ARG,45.45,46.62,45.32,46.12,2268
20091130,ARG,46.13,46.67,45.74,46.25,5721
20091201,ARG,46.69,47.07,46.49,46.65,6205
20091202,ARG,46.5,47.12,46.5,47.01,9010
20091203,ARG,46.88,47.33,46.43,46.49,7179
20091204,ARG,47.27,47.76,46.19,46.81,6292
20091207,ARG,46.66,46.98,46.21,46.6,4633
20091208,ARG,46.32,46.83,46.16,46.62,8568
20091209,ARG,46.62,47.7169,46.5,47.66,6891
20091210,ARG,48.01,48.12,47.3,47.58,5157
20091211,ARG,47.9,47.93,47,47.39,4690
20091214,ARG,47.81,48.19,47.46,48.15,4787
20091215,ARG,47.84,48.38,47.15,47.25,5142
20091216,ARG,47.32,47.92,47.32,47.72,8459
20091217,ARG,47.63,47.64,46.37,46.7,7948
20091218,ARG,47.24,47.34,46.23,46.6,5937
20091221,ARG,46.72,47.23,46.6,46.97,3420
20091222,ARG,47.17,47.51,47.07,47.37,4494
20091223,ARG,47.47,47.7,47.11,47.59,2730
20091224,ARG,47.75,47.98,47.564,47.78,1017
20091228,ARG,48.04,48.16,47.66,48.16,2649
20091229,ARG,48.18,48.49,47.97,48.28,2647
20091230,ARG,48.36,48.36,47.92,48.26,2395
20091231,ARG,48.26,48.29,47.56,47.6,2688
20100104,ARG,48.27,48.55,47.89,48.39,3903
20100105,ARG,48.11,48.39,47.68,48.22,6117
20100106,ARG,47.94,48.6,47.93,48.24,5804
20100107,ARG,47.65,48.35,47.65,48.16,5250
20100108,ARG,48.14,48.3,47.9,48.2,4880
20100111,ARG,48.76,48.76,47.67,48.6,5690
20100112,ARG,48.16,48.34,47.65,48.15,5538
20100113,ARG,48.3,48.9,48.01,48.87,3787
20100114,ARG,48.42,48.97,48,48.34,3643
20100115,ARG,48.24,48.385,47.7,48.25,4018
20100119,ARG,48.17,49.05,48,48.91,4437
20100120,ARG,48.56,49.08,48.47,48.99,5949
20100121,ARG,48.88,49.76,48.81,48.9,8214
20100122,ARG,48.76,49.13,48.01,48.11,7001
20100125,ARG,48.46,48.78,48.24,48.48,5016
20100126,ARG,48.07,48.68,48.03,48.13,4106
20100127,ARG,48,48,46.69,47.55,8059
20100128,ARG,47.74,47.92,46.67,46.83,6418
20100129,ARG,43.37,44.68,41.82,42.26,49017
20100201,ARG,43.18,44.8,42.75,44.76,17484
20100202,ARG,44.78,45.15,44.23,44.66,9489
20100203,ARG,44.41,44.78,43.91,44.25,7857
20100204,ARG,43.87,44.42,43.53,43.53,8734
20100205,ARG,62.65,62.82,59.98,60.96,286454
20100208,ARG,60.42,61.02,60.24,60.55,64910
20100209,ARG,60.85,61.36,60.51,61.35,37667
20100210,ARG,60.87,61.64,60.85,61.31,37595
20100211,ARG,61.4,61.74,61.01,61.71,23295
20100212,ARG,60.96,62.04,60.66,61.81,22291
20100216,ARG,61.44,62,61.12,61.16,20034
20100217,ARG,62.3,63.05,62.24,62.94,36861
20100218,ARG,62.83,63.37,62.74,63.13,23263
20100219,ARG,62.97,65.53,62.9,63.53,23362
20100222,ARG,63.5,63.85,62.95,63.58,15748
20100223,ARG,63.37,63.88,63.28,63.37,13834
20100224,ARG,63.3,63.85,63.17,63.35,25810
20100225,ARG,62.53,63.87,61.67,63.87,38229
20100226,ARG,64,64.71,63.4,64.14,20245
20100301,ARG,63.75,65.38,63.7,65,25106
20100302,ARG,65.4,66.06,64.72,65.53,25537
20100303,ARG,65.64,66,65.14,65.71,12812
20100304,ARG,65.57,66,65.28,65.57,9957
20100305,ARG,65.84,65.87,65.25,65.63,19231
20100308,ARG,65.31,65.63,64.7,64.78,16502
20100309,ARG,64.54,64.83,63.25,64.54,19901
20100310,ARG,64.62,64.92,64.15,64.77,8345
20100311,ARG,63.78,64.7,63.56,64.37,10825
20100312,ARG,64.37,64.71,64.07,64.5,10928
20100315,ARG,64.08,64.66,63.81,64.07,13460
20100316,ARG,64.69,64.69,63.88,64.28,8752
20100317,ARG,64.29,64.52,64.09,64.5,13365
20100318,ARG,64.26,64.49,63.95,64.16,7399
20100319,ARG,64.42,64.42,63.66,63.9,13955
20100322,ARG,63.4,64.63,63.38,64.51,8827
20100323,ARG,64.44,64.5,64.06,64.27,9801
20100324,ARG,64.01,64.21,63.75,63.75,10469
20100325,ARG,64.1,64.37,63.75,63.83,12955
20100326,ARG,63.91,64.38,63.76,64.09,6230
20100329,ARG,64.06,64.18,63.62,63.85,9347
20100330,ARG,63.7,64.05,63.64,63.98,6920
20100331,ARG,63.77,64.1,63.53,63.62,11836
20100401,ARG,64,64.45,63.605,63.96,12794
20100405,ARG,63.56,63.99,63.25,63.92,8489
20100406,ARG,63.65,63.95,63.61,63.67,4706
20100407,ARG,63.64,63.86,63.55,63.76,6454
20100408,ARG,63.6,64.18,63.6,63.84,5247
20100409,ARG,64.03,64.16,63.65,64.06,5594
20100412,ARG,64.05,64.11,63.66,64.01,4082
20100413,ARG,63.96,64.18,63.92,64.08,8799
20100414,ARG,64.17,64.22,63.88,64.2,5669
20100415,ARG,64,64.46,63.96,64.4,3807
20100416,ARG,64.14,64.45,63.82,64.32,9329
20100419,ARG,63.7,63.97,63.63,63.77,12049
20100420,ARG,63.98,63.98,63.78,63.89,11680
20100421,ARG,63.75,63.89,63.51,63.65,5049
20100422,ARG,62.45,63.87,62.1,63.45,9119
20100423,ARG,63.55,63.65,63.13,63.22,7301
20100426,ARG,63.29,63.78,63,63.05,7496
20100427,ARG,63.01,63.14,62.75,62.85,9595
20100428,ARG,63.23,63.85,62.96,63.56,9012
20100429,ARG,63.83,63.97,63.4,63.68,3361
20100430,ARG,63.85,64.09,63.29,63.45,4895
20100503,ARG,63.57,64.3,63.39,64.23,6780
20100504,ARG,63.66,64,63.34,63.8,7802
20100505,ARG,63.6,64.17,63.05,63.68,10753
20100506,ARG,63.5,64.17,60.76,61.21,41437
20100507,ARG,61.76,62.02,60.52,61.69,30511
20100510,ARG,63.38,63.47,62.5,63.46,14749
20100511,ARG,62.76,63.57,62.66,63.29,5513
20100512,ARG,63.05,63.75,62.8,63.73,5006
20100513,ARG,63.52,63.77,62.87,63.05,7472
20100514,ARG,62.8,63.03,61.745,62.09,17089
20100517,ARG,62.13,62.58,61.01,62.51,11073
20100518,ARG,62.84,63.93,62.67,62.82,14768
20100519,ARG,62.53,62.97,61.5,61.97,23289
20100520,ARG,60.65,61.43,59.26,59.79,41994
20100521,ARG,59.43,61.75,59.37,61.7,43145
20100524,ARG,61.3,62.24,61.3,62.01,14755
20100525,ARG,60.7,62.23,60.55,62.23,24679
20100526,ARG,62.6,62.67,61.61,62.23,12147
20100527,ARG,63.15,63.47,62.34,63.33,11506
20100528,ARG,63,63.18,62.33,62.47,5668
20100601,ARG,62.05,63,62,62,8180
20100602,ARG,62.66,62.99,62.16,62.8,9683
20100603,ARG,62.72,63,62.47,62.98,14841
20100604,ARG,62.16,62.85,62.05,62.37,13523
20100607,ARG,62.45,62.56,61.89,61.89,6898
20100608,ARG,61.88,62.48,61.68,62.34,9407
20100609,ARG,62.71,62.9,61.86,62.16,7327
20100610,ARG,62.97,63.1,62.65,63,7567
20100611,ARG,62.17,63,62.02,63,7472
20100614,ARG,63.08,63.49,62.63,62.75,6348
20100615,ARG,63,63.39,62.74,63.39,6600
20100616,ARG,63.04,63.52,62.85,63.4,4976
20100617,ARG,63.49,63.75,63.23,63.7,4035
20100618,ARG,63.7,64.47,63.21,63.76,5097
20100621,ARG,63.51,64.01,62.82,63.22,5249
20100622,ARG,63,63.65,62.75,62.75,4542
20100623,ARG,63.03,63.07,62.36,62.72,5267
20100624,ARG,62.52,63.12,62.25,62.27,8166
20100625,ARG,62.5,63.06,62.24,62.93,18373
20100628,ARG,63.23,63.23,62.59,62.8,12020
20100629,ARG,62.12,62.7,61.98,62.07,12544
20100630,ARG,62.22,62.71,61.96,62.2,9774
20100701,ARG,62.04,62.53,61.47,62.04,11600
20100702,ARG,62.14,63.01,62.09,62.57,9240
20100706,ARG,62.75,63,62.35,63,6566
20100707,ARG,62.85,63.54,62.8,63.5,10379
20100708,ARG,63.76,63.88,63.32,63.87,7770
20100709,ARG,64.38,64.93,64.16,64.9,37154
20100712,ARG,64.97,65.03,64.58,64.85,7204
20100713,ARG,64.99,65.05,64.76,64.98,12446
20100714,ARG,64.9,65.14,64.78,65.04,8582
20100715,ARG,65.02,65.07,64.79,65,7279
20100716,ARG,64.9,65,64.62,64.74,17170
20100719,ARG,64.84,64.9,64.41,64.84,4848
20100720,ARG,64.45,65.2,64.28,65.16,7947
20100721,ARG,65.38,65.51,64.55,64.73,12852
20100722,ARG,64.56,65.16,64.55,65.16,13196
20100723,ARG,65.36,65.52,64.95,65.48,7542
20100726,ARG,65.6,65.71,65.21,65.57,4143
20100727,ARG,65.79,65.92,65.42,65.66,8012
20100728,ARG,65.34,65.93,65.34,65.5,7839
20100729,ARG,65.72,65.8,65.1,65.29,10369
20100730,ARG,65.12,65.62,65.1,65.29,5373
20100802,ARG,65.76,66,65.52,65.7,9609
20100803,ARG,65.58,66,65.18,65.27,17437
20100804,ARG,65.39,65.77,65.13,65.62,7445
20100805,ARG,65.72,65.97,65.37,65.85,4725
20100806,ARG,65.57,65.99,65.47,65.98,15299
20100809,ARG,65.99,66,65.55,65.8,3176
20100810,ARG,65.36,66.1,65.36,65.98,11418
20100811,ARG,65.91,65.91,65.38,65.38,8557
20100812,ARG,65.12,65.44,64.84,65.11,12092
20100813,ARG,64.89,65.25,64.87,64.95,4574
20100816,ARG,65.09,65.97,65,65.93,10493
20100817,ARG,65.95,66.41,65.67,66.28,7125
20100819,ARG,66.4,66.4,65.97,66.25,6844
20100820,ARG,66.12,66.36,65.96,66.25,8298
20090821,ATI,28.7,29.49,28.38,29.25,28354
20090824,ATI,29.84,29.91,29.42,29.51,24769
20090825,ATI,29.81,30,28.25,28.4,27416
20090826,ATI,28.38,29.16,28.1,28.49,19778
20090827,ATI,29.1,31.25,28.53,30.87,48863
20090828,ATI,31.47,32.1,30.75,32.01,41191
20090831,ATI,31.2,31.2,30.03,30.37,25205
20090901,ATI,30.13,31.34,29.08,29.27,36799
20090902,ATI,29.02,29.18,28.06,28.64,26534
20090903,ATI,29.1,29.67,28.6132,29.21,24871
20090904,ATI,29.21,30.33,28.9,29.78,19614
20090909,ATI,31.63,32.11,30.88,31.67,33051
20090910,ATI,31.61,32.81,31.03,32.7,25781
20090911,ATI,33.03,34,32.98,33.49,28136
20090914,ATI,33.08,34.28,32.75,33.72,31532
20090915,ATI,33.9,34.6,33.44,34.13,27017
20090916,ATI,34.58,35.75,34.42,35.67,26216
20090917,ATI,35.62,36.13,34.93,35.25,27140
20090918,ATI,35.43,35.46,34.14,34.86,26345
20090921,ATI,34.37,35.24,33.61,34.87,17039
20090922,ATI,35.36,36.47,35.15,35.77,22113
20090923,ATI,35.78,36.95,35.01,35.46,28440
20090924,ATI,35.63,35.74,33.82,34.43,29062
20090925,ATI,34.29,35.2199,34.03,34.42,29645
20090928,ATI,34.9,35.84,34.39,35.55,17505
20090929,ATI,35.63,36.25,34.96,35.34,23289
20090930,ATI,35.51,35.97,34.17,34.99,23802
20091001,ATI,34.93,34.93,33.2,33.28,30216
20091002,ATI,32.5,34.04,31.8,33.67,26252
20091005,ATI,34.04,34.72,33.8,34.63,19549
20091006,ATI,35.02,35.85,34.8,35.24,18418
20091007,ATI,35.16,35.89,34.83,35.43,13388
20091008,ATI,35.99,36.62,35.3,36.05,17298
20091009,ATI,35.75,36.54,35.42,36.14,12554
20091012,ATI,36.45,37,35.65,35.82,11134
20091013,ATI,35.68,36.27,35.37,36.07,12823
20091014,ATI,36.64,37.63,36.55,37.59,17414
20091015,ATI,38,39.62,37.65,38.97,35296
20091016,ATI,37.31,37.94,36.19,36.87,33536
20091019,ATI,37.14,38,36.93,37.7,15945
20091020,ATI,37.85,38.18,37.085,37.99,28716
20091021,ATI,35.1,36.62,34.5,34.81,59674
20091022,ATI,34.72,34.99,33.59,34.28,26385
20091023,ATI,34.53,35.18,33.77,34,19642
20091026,ATI,34.29,34.72,32.18,32.27,34030
20091027,ATI,32.49,32.58,31.16,31.28,21986
20091028,ATI,31.06,31.37,29.62,29.7,26272
20091105,ATI,31.91,32.77,31.63,32.77,16878
20091106,ATI,32.05,33.45,32.05,32.58,15333
20091109,ATI,33.1,33.91,33.1,33.84,28405
20091110,ATI,33.6,33.785,32.45,32.83,22486
20091111,ATI,33.62,33.93,33.2,33.37,16473
20091112,ATI,32.95,33.38,32.1,32.24,15438
20091113,ATI,32.35,33.02,32.05,32.52,13781
20091116,ATI,32.79,34.63,32.79,34.35,27295
20091117,ATI,34.15,35.01,33.82,34.97,14730
20091118,ATI,34.97,35.31,34.37,34.64,19459
20091119,ATI,34.14,34.2,32.83,33.84,22997
20091120,ATI,33.39,34.07,32.95,34.01,14653
20091123,ATI,34.94,35.59,34.46,34.77,16374
20091124,ATI,34.72,35.03,34.25,34.93,16871
20091125,ATI,35.03,35.45,34.84,35.35,14622
20091127,ATI,33.84,34.49,33.11,34.19,7899
20091130,ATI,34.5,34.7,33.72,34.03,15966
20091201,ATI,34.72,35.39,34.59,34.82,23485
20091202,ATI,35.25,36.2,34.95,35.43,20016
20091203,ATI,35.59,35.83,34.75,34.87,17880
20091204,ATI,35.77,36.43,34.23,35.18,21444
20091207,ATI,35.24,35.74,34.86,35.01,15687
20091208,ATI,34.75,35.29,34.31,34.5,17747
20091209,ATI,34.44,35.53,34.06,35.42,16796
20091210,ATI,35.74,36.02,35.32,35.65,14703
20091211,ATI,36.02,36.72,35.74,36.38,15014
20091214,ATI,36.69,37.66,36.56,37.6,17116
20091215,ATI,37.44,38.55,37.27,38,21274
20091216,ATI,38.2,38.9,37.89,38.24,17000
20091217,ATI,39.25,40.86,38.93,40.2,40885
20091218,ATI,41.29,41.5,40.34,40.95,36116
20091221,ATI,41.44,43.02,41.4,42.64,20052
20091222,ATI,42.94,42.94,41.8,42.56,16943
20091223,ATI,42.72,44.41,42.67,44.22,15713
20091224,ATI,44.61,45.94,44.52,45.73,9868
20091228,ATI,45.76,46.31,44.42,44.7,14250
20091229,ATI,45,45.16,44.41,44.82,10749
20091230,ATI,44.4,45.58,44.26,45.56,10838
20091231,ATI,45.54,45.9,44.75,44.77,8462
20100104,ATI,45.74,47.36,45.6695,47.28,23524
20100105,ATI,47.63,48.18,47.07,47.8,28432
20100106,ATI,47.89,49.12,47.71,48.96,29258
20100107,ATI,48.84,49.75,48.51,49.66,29705
20100108,ATI,49.22,50.92,48.27,50.82,17328
20100111,ATI,52.01,53.39,50,50.95,38072
20100112,ATI,49.96,50.11,46.7832,47.81,45146
20100113,ATI,47.99,47.99,46.42,47.8,25860
20100114,ATI,47.91,48.45,46,46.68,24509
20100115,ATI,46.55,47.08,45.11,45.71,21817
20100119,ATI,45.86,47.16,45.46,47.12,25942
20100120,ATI,45.92,46.47,45.17,45.72,18807
20100121,ATI,45.8,46.07,43.9,43.91,26396
20100122,ATI,43.4,44.99,42.06,42.28,31845
20100125,ATI,43.15,43.73,42.3419,42.88,15490
20100126,ATI,42.5,44,41.43,42.46,22227
20100127,ATI,43.95,44.41,41.27,42.75,38467
20100128,ATI,43.08,43.56,41.64,41.71,23654
20100129,ATI,42.63,43.16,40.73,40.85,24388
20100201,ATI,41.54,43.96,41.3,43.88,22172
20100202,ATI,44.14,44.96,42.85,44.81,21380
20100203,ATI,44.56,45.31,43,43.14,24774
20100204,ATI,42.24,42.35,39.71,39.73,33450
20100205,ATI,40.29,41.18,39,40.99,25659
20100208,ATI,41.16,41.93,39.76,40.7,23447
20100209,ATI,41.63,42.91,41.2,41.95,26242
20100210,ATI,41.55,41.74,40.16,40.48,22490
20100211,ATI,40.52,42.01,40.37,41.87,23034
20100212,ATI,40.98,42.53,40.5,42.41,21377
20100216,ATI,43.48,44.485,43.27,44.07,20273
20100217,ATI,44.77,44.81,43.31,44.03,22764
20100218,ATI,43.6,44.81,43.6,44.53,18242
20100219,ATI,44.18,46.35,44.15,46.09,29157
20100222,ATI,46.47,46.61,45.69,45.86,14767
20100223,ATI,45.66,46.08,43.62,43.73,19917
20100224,ATI,43.79,44.28,42.64,42.99,20543
20100225,ATI,42.22,43.25,41.45,43.12,19083
20100226,ATI,43.13,43.8,42.38,43.66,13656
20100301,ATI,43.85,45.59,43.47,45.46,24261
20100302,ATI,45.87,46.95,45.46,46.45,24423
20100303,ATI,46.6,47.59,46.5,46.77,17327
20100304,ATI,46.74,48.44,46.74,47.49,23260
20100305,ATI,48.27,48.99,48.27,48.69,15260
20100308,ATI,48.83,49.6,48.69,49.41,21762
20100309,ATI,48.8,50.08,48.6,49.61,26811
20100310,ATI,49.65,50.35,49.09,49.46,23783
20100311,ATI,49.06,49.73,48.62,49.6,20561
20100312,ATI,50.08,50.99,50.08,50.79,17102
20100315,ATI,50.4,50.9416,49.91,50.46,19559
20100316,ATI,50.84,51.65,50.67,51.54,13783
20100317,ATI,51.75,52.98,51.49,52.57,20127
20100318,ATI,52.51,52.85,50.66,50.88,40651
20100319,ATI,51.79,52.74,50.66,51.17,43929
20100322,ATI,50.4,53.05,50,52.38,22015
20100323,ATI,52.64,54.23,52.07,54.1,24351
20100324,ATI,53.74,54.55,53.49,54.19,21112
20100325,ATI,54.9,55.24,52.29,52.4,29083
20100326,ATI,52.54,54.23,52.33,53.22,22492
20100329,ATI,54.09,56,53.67,55.73,32800
20100330,ATI,55.81,56.23,53.85,54.46,18613
20100331,ATI,54.18,55,53.77,53.99,14581
20100401,ATI,54.91,55.25,54.33,54.8,18086
20100405,ATI,55.29,56.29,54.83,56.23,17268
20100406,ATI,55.82,56.61,55.4,55.64,20270
20100407,ATI,55.27,55.95,54.13,54.71,15896
20100408,ATI,54.38,55.5,53.56,55.35,20066
20100409,ATI,55.58,56.47,55.03,55.69,17615
20100412,ATI,55.73,56.14,55.23,55.94,12155
20100413,ATI,55.57,56.4,54.8,55.13,22024
20100414,ATI,55.93,56.26,54.55,55.25,21702
20100415,ATI,55.2,55.43,54,54.08,15941
20100416,ATI,53.61,54.17,51.6,52.19,26245
20100419,ATI,51.7,52.1,50.33,51.1,21921
20100420,ATI,51.46,52.09,50.91,51.67,16090
20100421,ATI,52.69,55.41,52.56,55.16,50054
20100422,ATI,54.64,55.96,54.33,55.84,28265
20100423,ATI,55.75,56.65,55.55,56.56,15533
20100426,ATI,56.94,58.25,56.8,57.52,15639
20100427,ATI,57.33,57.64,54.15,54.4,26553
20100428,ATI,54.28,55,52.53,52.93,32537
20100429,ATI,53.86,54.05,52.59,53.76,26873
20100430,ATI,53.9,54.14,53.16,53.47,27250
20100503,ATI,53.81,54.18,52.19,53.47,21041
20100504,ATI,52.06,52.47,50.62,51.36,21741
20100505,ATI,49.75,51.662,48.79,50.55,31598
20100506,ATI,50.19,53.1,47.12,50.39,36826
20100507,ATI,50.38,52.99,49.06,50.8,38198
20100510,ATI,53.91,55.77,53.6,55.6,28835
20100511,ATI,54.65,54.78,53.09,53.46,25056
20100512,ATI,53.93,56.36,53.93,56.3,23608
20100513,ATI,56.12,58,55.55,55.76,16323
20100514,ATI,54.71,55.17,52.57,53.7,15161
20100517,ATI,53.87,54.08,50.95,52.32,27972
20100518,ATI,53.2,54.54,51.5,51.68,20349
20100519,ATI,51.28,52.98,49.6,51.15,20271
20100520,ATI,49.02,49.81,46.52,46.86,39373
20100521,ATI,45.3,50.08,45.3,50,38671
20100524,ATI,49.57,50.89,48.81,48.87,20837
20100525,ATI,46.09,52.16,46.09,52.07,41888
20100526,ATI,52.72,53.76,50.84,51.32,30804
20100527,ATI,53.21,55.14,52.75,55.08,20380
20100528,ATI,54.41,55.98,54.08,54.68,20215
20100601,ATI,53.56,54.5,50.87,50.94,25447
20100602,ATI,50.98,52.75,50.34,52.73,28739
20100603,ATI,53.17,53.44,51.0844,51.97,16105
20100604,ATI,50.38,51.5,47.85,48.22,25057
20100607,ATI,48.51,48.79,46.39,46.51,25875
20100608,ATI,46.62,47.79,46.16,47.7,23271
20100609,ATI,48.67,50.34,48.21,48.81,30086
20100610,ATI,49.68,51.91,49.68,51.85,21757
20100611,ATI,50.95,52.08,50.8,51.95,15546
20100614,ATI,52.88,53.88,52.03,52.12,18151
20100615,ATI,52.93,55,52.0931,54.95,20437
20100616,ATI,54.49,55.09,53.65,54.18,16944
20100617,ATI,54.92,54.93,51.97,52.6,26167
20100618,ATI,52.66,52.96,51.86,52.07,17851
20100621,ATI,53.42,55.05,51.81,52.31,17366
20100622,ATI,52.25,53.09,50.16,50.4,17365
20100623,ATI,50.94,51.23,49.23,50.81,14462
20100624,ATI,50.35,50.44,48.61,48.78,14718
20100625,ATI,48.87,50.3,48.44,50.21,28399
20100628,ATI,50.3,50.5,48.67,49.31,14012
20100629,ATI,48.09,48.29,44.765,45.14,32449
20100630,ATI,45.01,46.42,44.01,44.19,18275
20100701,ATI,43.99,45.35,42.52,44.47,25360
20100702,ATI,44.52,44.765,43.6,44.08,16818
20100706,ATI,45.64,45.95,43.63,44.12,16778
20100707,ATI,44.05,46.72,43.9,46.61,15975
20100708,ATI,47.18,47.86,46.45,47.8,19651
20100709,ATI,48.26,49.27,47.69,48.77,10102
20100712,ATI,48.47,48.47,46.37,46.81,10907
20100713,ATI,48.18,49.202,48.13,48.58,20919
20100714,ATI,48.61,48.95,47.59,48.57,12109
20100715,ATI,48.8,48.8,46.25,47.33,16286
20100716,ATI,46.94,46.94,44.66,44.73,21215
20100719,ATI,45.24,46.12,44.55,45.21,21871
20100720,ATI,44.47,47.53,44.06,47.36,24067
20100721,ATI,47.93,48.88,46.9,47.3,20353
20100722,ATI,48.41,50.14,48.08,49.96,23970
20100723,ATI,49.71,52.34,49.18,52.3,21783
20100726,ATI,52.27,53.15,51.62,53.11,13286
20100727,ATI,53.27,53.41,51.31,52.04,18625
20100728,ATI,50.86,50.86,48.07,48.37,32013
20100729,ATI,49.06,49.94,46.5,47.16,21687
20100730,ATI,46.58,47.85,46.13,47.61,21789
20100802,ATI,48.73,49.65,48.3,49.37,17326
20100803,ATI,49.03,49.15,47.63,48.05,18792
20100804,ATI,48.08,48.2,46.874,47.85,16601
20100805,ATI,47.52,48.15,47.13,47.65,13394
20100806,ATI,46.99,48.75,46.83,48.41,15101
20100809,ATI,49.17,49.72,48.34,49.42,13565
20100810,ATI,49.18,49.66,48.03,48.56,22796
20100811,ATI,47.09,47.15,44.69,44.88,28560
20100812,ATI,44.12,45.21,43.34,44.67,30118
20100813,ATI,44.32,45.17,44.08,44.2,17734
20100816,ATI,43.8,45.08,43.54,44.35,11864
20100817,ATI,45.3,46.4552,44.66,46.13,18596
20100819,ATI,46.63,47.51,44.74,44.99,20586
20100820,ATI,44.32,45.02,43.16,43.7,18646
20090821,AVB,65.13,67.32,64.47,65.16,20563
20090824,AVB,65.62,66.38,64.07,64.35,17005
20090825,AVB,65.06,65.56,64.23,64.5,12659
20090826,AVB,64.04,64.88,63.88,64.82,12625
20090827,AVB,64.51,65.19,63.1,65.07,14232
20090828,AVB,65.3,65.64,64.04,65.13,15835
20090831,AVB,64.44,64.73,63.48,64.43,14230
20090901,AVB,64.01,64.93,61.96,61.99,21776
20090902,AVB,61.38,62.31,61.14,61.65,14821
20090903,AVB,62.14,63.16,61.11,63.09,16234
20090904,AVB,63.02,64.06,62.04,64.04,13338
20090909,AVB,66.61,68.38,65.66,68.06,18232
20090910,AVB,67.72,69.12,66.91,69.04,13806
20090911,AVB,69.47,69.68,67.82,68.3,13034
20090914,AVB,67.64,70.45,67.26,70.45,14926
20090915,AVB,70.68,73.14,69.28,72.1,28818
20090916,AVB,72.98,77.54,72.36,76.86,33054
20090917,AVB,76.52,78.75,74.32,75.15,23618
20090918,AVB,74.73,76.77,74.26,75.74,19171
20090921,AVB,75.49,75.98,74.43,74.74,11631
20090922,AVB,75.2,77.14,75.12,76.85,14044
20090923,AVB,76.22,76.31,72.99,73.08,21603
20090924,AVB,72.68,73.47,69.91,71.79,26866
20090925,AVB,71.01,73.18,70.95,71.86,17867
20090928,AVB,72.4,75.16,72.08,75.1,17113
20090929,AVB,75.29,76,73.21,73.48,13102
20090930,AVB,73.78,74.35,72.18,72.73,20574
20091001,AVB,72.38,72.45,68.46,68.49,24110
20091002,AVB,67.71,70.38,67.13,67.99,15446
20091005,AVB,68.83,70.9885,67.96,70.51,13839
20091006,AVB,70.89,72.4,69.24,70.41,12044
20091007,AVB,69.68,71.24,69.46,71.2,8321
20091008,AVB,71.68,73.84,71.68,73.27,14212
20091009,AVB,72.43,73.75,72.4,73.56,7972
20091012,AVB,73.79,74.6,73.57,73.9,6995
20091013,AVB,73.22,73.77,72,72.71,11633
20091014,AVB,73.91,74.94,73.69,74.58,12819
20091015,AVB,73.81,74.61,73.59,74.36,8480
20091016,AVB,73.78,73.78,71.92,72.05,15100
20091019,AVB,72.62,74.99,72.45,74.28,13957
20091020,AVB,74.24,74.41,72.09,72.25,10840
20091021,AVB,72.32,73.6,70.89,70.96,9907
20091022,AVB,71.35,73.88,70,73.63,12625
20091023,AVB,74.39,74.41,72.69,73.14,9329
20091026,AVB,73.22,75.52,73.03,73.28,17840
20091027,AVB,73.16,73.8,72.34,72.74,12288
20091028,AVB,72.42,73.83,69.23,69.78,19610
20091105,AVB,69.415,70.18,68.53,69.61,16172
20091106,AVB,68.65,69.3,67.14,67.53,14594
20091109,AVB,68.29,71.05,68,70.92,16335
20091110,AVB,70.35,71.73,69.84,71.12,12183
20091111,AVB,71.76,73,71.43,72.46,9964
20091112,AVB,71.91,72.95,71.65,72.32,12334
20091113,AVB,72.95,73.9,72.3944,73.49,9188
20091116,AVB,73.95,75.95,73.74,74.74,18241
20091117,AVB,74.81,75.25,72.84,72.84,17387
20091118,AVB,72.9,73.93,72.57,73.7,11707
20091119,AVB,73.27,73.62,71.94,72.28,16226
20091120,AVB,71.75,72.5,71.37,71.99,11902
20091123,AVB,73.3,74.0287,71.92,72.55,12205
20091124,AVB,72.26,72.55,71.11,71.19,14490
20091125,AVB,71.73,71.9,70.88,71.11,9379
20091127,AVB,68.73,70.67,68.73,69.12,6724
20091130,AVB,69.54,72.45,69.04,72.24,24193
20091201,AVB,72.66,73.88,72.1,73.54,15252
20091202,AVB,73.26,75.53,73.26,74.77,15591
20091203,AVB,75.66,76.53,73.82,74.17,17435
20091204,AVB,75.38,77.03,75.38,76.94,19960
20091207,AVB,76.57,76.82,75.12,75.62,15865
20091208,AVB,74.38,76.48,74.29,75.64,13831
20091209,AVB,75.55,76.25,75.17,75.64,11365
20091210,AVB,75.7391,76.11,75.25,75.91,11495
20091211,AVB,76.25,77.16,76.06,76.74,15611
20091214,AVB,76.97,78.37,76.1,78.19,17058
20091215,AVB,78.82,79.58,77.86,78.13,18438
20091216,AVB,78.74,80.04,78.27,79.34,17071
20091217,AVB,79,80.07,78.68,79,16997
20091218,AVB,79.06,79.91,78.51,79.82,13615
20091221,AVB,79.95,81.73,79.91,81.65,14049
20091222,AVB,81.94,83,81.53,82.91,13037
20091223,AVB,82.78,85.71,82.78,85.2,20793
20091224,AVB,85.78,86.63,85.46,86.59,4810
20091228,AVB,87.08,87.82,85.9,86.14,17591
20091229,AVB,85.31,85.79,84,84.17,10034
20091230,AVB,83.89,84.74,83.51,83.85,13178
20091231,AVB,83.81,84.66,81.9,82.11,10471
20100104,AVB,83.03,83.35,81.01,81.2,14833
20100105,AVB,81.22,81.42,79.76,80.59,13409
20100106,AVB,80.34,81.33,79.48,79.83,13589
20100107,AVB,79.44,80.86,78.84,79.99,17557
20100108,AVB,79.54,79.96,77.94,79.39,11998
20100111,AVB,80.27,81.75,79.81,80.48,13043
20100112,AVB,79.89,80.61,78.16,78.59,10888
20100113,AVB,79.08,80.58,78.64,80.42,11351
20100114,AVB,80.05,80.79,79.56,79.94,8987
20100115,AVB,79.59,80.17,79.06,79.43,10791
20100119,AVB,79.08,81.07,79.08,80.89,10342
20100120,AVB,79.78,79.78,77.92,79.08,13182
20100121,AVB,79.23,79.55,77.01,77.3,15792
20100122,AVB,77.5,77.85,75.27,75.44,18309
20100125,AVB,76.55,76.75,74.47,76.58,19722
20100126,AVB,76.03,77.6,75.45,76.93,16897
20100127,AVB,76.86,77.65,75.47,77.35,13331
20100128,AVB,77.93,77.93,76.43,76.97,11232
20100129,AVB,77.26,78.73,76.27,76.61,14618
20100201,AVB,77.12,78.39,76.91,78.05,10676
20100202,AVB,78.18,79.9,77.24,79.58,12947
20100203,AVB,79,79.17,77.33,77.83,12710
20100204,AVB,74.27,76.34,72.9,74.13,37419
20100205,AVB,74.07,75.78,73.73,75.59,22722
20100208,AVB,75.72,75.9,73.69,73.77,13815
20100209,AVB,74.54,74.56,72.56,73.52,13353
20100210,AVB,73.27,74.19,71.75,73.21,9313
20100211,AVB,73.09,74.26,72.4,74.2,7669
20100212,AVB,73.67,75.83,73.15,75.49,12584
20100216,AVB,76.15,77.83,75.88,77.69,10826
20100217,AVB,77.94,78.43,77.38,78.04,9777
20100218,AVB,77.58,79.67,77.28,79.4,10716
20100219,AVB,78.67,79.49,77.95,78.82,12636
20100222,AVB,79.28,80.38,78.74,80,9690
20100223,AVB,79.51,80.44,79.16,79.94,11451
20100224,AVB,80.27,80.78,79.65,80.77,9205
20100225,AVB,79.71,81.28,79.16,81.19,5940
20100226,AVB,81.7,82.34,80.91,81.42,11169
20100301,AVB,81.4,81.84,80.85,81.26,9103
20100302,AVB,81.72,81.87,80.85,81.28,6858
20100303,AVB,81.12,81.38,80.19,80.43,7153
20100304,AVB,80.53,81,80.14,80.85,6429
20100305,AVB,81.5,83.46,80.9,83.2,10036
20100308,AVB,83.11,84.61,82.95,84.38,7878
20100309,AVB,83.94,85.66,83.64,84.55,12495
20100310,AVB,84.8,85.27,84.11,84.98,7841
20100311,AVB,84.76,85.63,84.13,85.52,8277
20100312,AVB,85.77,86.54,85.25,86.24,15236
20100315,AVB,86.21,86.74,85.01,86.1,8572
20100316,AVB,86.62,88.21,86.14,88.04,9465
20100317,AVB,88.29,89.8,88.04,89.51,9770
20100318,AVB,88.71,89.49,88.17,88.56,11802
20100319,AVB,88.49,88.92,87.5,87.97,13183
20100322,AVB,87.38,88.32,87.13,88.05,9463
20100323,AVB,88.05,88.05,86.63,87.6,7295
20100324,AVB,87.42,89.32,87.2,88.13,9128
20100325,AVB,88.31,89.8,88.29,88.37,9191
20100326,AVB,88.74,88.92,87.23,87.78,13552
20100329,AVB,87.02,87.2,86.13,86.86,9587
20100330,AVB,86.95,87.37,86.6,86.99,7022
20100331,AVB,86.63,87.27,86.21,86.35,10090
20100401,AVB,86.67,86.89,85.08,85.74,10970
20100405,AVB,86.19,89.07,85.93,88.98,10995
20100406,AVB,88.64,92.59,88.2905,92.42,20576
20100407,AVB,92.27,92.68,90.48,91,13252
20100408,AVB,90.53,91.34,90.3,91.19,9200
20100409,AVB,91.3,93.5364,91.22,92.88,10071
20100412,AVB,93.03,93.03,91.32,91.38,6392
20100413,AVB,91.47,93.82,91.3,93.54,8507
20100414,AVB,93.9,93.9,92.73,93.8,7824
20100415,AVB,93.58,93.75,92,92.28,8939
20100416,AVB,92.18,92.64,90.28,90.98,15078
20100419,AVB,89.73,92.41,89.73,91.87,12808
20100420,AVB,92.68,94.09,91.46,94.07,13952
20100421,AVB,93.97,97.07,93.63,95.85,18738
20100422,AVB,95.19,99.19,94.77,99.05,13576
20100423,AVB,99.05,101.59,98.56,101.27,17233
20100426,AVB,100.92,101.78,100.13,100.48,12265
20100427,AVB,99.9,101.54,98.61,98.66,16037
20100428,AVB,99.46,100.255,98.6,99.17,10571
20100429,AVB,100.61,107.58,100.34,106.65,25883
20100430,AVB,106.12,107.08,103.6,104.04,18721
20100503,AVB,104.36,110.16,104.2,108.49,16237
20100504,AVB,107.64,109.38,106.6,107.77,18791
20100505,AVB,106.28,107.78,104.51,104.87,16515
20100506,AVB,104.33,105.19,93.41,100.5,25990
20100507,AVB,101,102.17,96.9,97.74,21293
20100510,AVB,102.37,103.5,101.38,103.49,22465
20100511,AVB,102.13,105.37,101.41,103.79,14502
20100512,AVB,104.62,105.71,103.69,105.06,15670
20100513,AVB,105.04,105.4,102.37,102.71,11330
20100514,AVB,102.29,102.29,99.2,100.4,15427
20100517,AVB,100.57,102,97.74,100.93,13896
20100518,AVB,102.3,102.78,97.79,98.37,14268
20100519,AVB,97.91,99.49,94.95,97.78,12614
20100520,AVB,96.1,96.7,91.42,91.68,23734
20100521,AVB,90.4,96.41,90,94.31,33612
20100524,AVB,94.12,95.61,92.52,92.56,15429
20100525,AVB,90.44,95.45,90.04,95.23,19658
20100526,AVB,96.98,98.31,94.06,94.78,16937
20100527,AVB,96.61,99.77,95.8,99.64,15697
20100528,AVB,99.72,100.65,97.8001,98.06,10466
20100601,AVB,95.93,98.58,95.62,96.1,13494
20100602,AVB,96.97,97.51,95.24,97.48,20168
20100603,AVB,98.25,98.25,96.74,97.54,10233
20100604,AVB,95.4,96.74,91.4,92.07,16121
20100607,AVB,92.49,94.89,91.65,92.67,14760
20100608,AVB,93.44,95,90.55,94.77,12168
20100609,AVB,96.49,100.52,96.33,97.09,18368
20100610,AVB,98.38,103.47,98.13,102.94,16750
20100611,AVB,101.76,103.45,100.31,103.23,11459
20100614,AVB,104.22,104.95,102.4,103.41,13321
20100615,AVB,104,104.9,102.81,104.56,11324
20100616,AVB,104.46,104.87,103.02,103.64,8430
20100617,AVB,104.37,105.65,103.29,105.36,12149
20100618,AVB,105.74,106.21,103.45,104,13234
20100621,AVB,106.69,107.2899,102.66,103.14,7744
20100622,AVB,103.4,103.79,99.4,99.67,11229
20100623,AVB,100.31,100.5,97.39,99.2,8537
20100624,AVB,98.5,98.85,95.91,96.17,9868
20100625,AVB,97.02,101.02,95.83,100.72,18549
20100628,AVB,100.38,100.38,97.38,97.86,7418
20100629,AVB,96.59,96.84,93.7,94.42,17342
20100630,AVB,94.78,96.43,93.21,93.37,12978
20100701,AVB,93.17,94.1099,90.39,92.89,13709
20100702,AVB,93.14,93.33,90.56,91.3,9285
20100706,AVB,93.37,93.98,88.83,89.74,11042
20100707,AVB,89.83,94.81,89.75,94.72,12863
20100708,AVB,97.12,98.21,95.58,97.69,16782
20100709,AVB,96.98,99.28,96.98,98.98,9123
20100712,AVB,98.66,99.99,97.46,99.41,6501
20100713,AVB,100.88,101.37,99.66,100.44,10489
20100714,AVB,100.03,100.66,98.306,99.77,7327
20100715,AVB,99.88,100.81,97.47,100.49,7020
20100716,AVB,99.59,99.99,95.88,96.43,9202
20100719,AVB,96.82,100,95.54,99.32,13218
20100720,AVB,97.98,101.22,96.3,100.94,13209
20100721,AVB,101.44,101.44,98.53,98.81,12905
20100722,AVB,99.7,103.4,99.7,102.73,13197
20100723,AVB,102.02,104.49,100.28,104.25,11348
20100726,AVB,104.25,106.95,103.5,106.83,8763
20100727,AVB,107.42,108.35,105.49,106.64,9703
20100728,AVB,105.58,109,104.93,107.06,13418
20100729,AVB,108.63,108.63,103.7,104.59,8414
20100730,AVB,103.52,106.26,103.29,105.09,9638
20100802,AVB,107.41,107.67,105.71,106.89,14996
20100803,AVB,106.79,106.84,105.05,105.23,9512
20100804,AVB,102.39,103.63,101.31,102.57,18742
20100805,AVB,101.71,103.36,101.54,102.43,8982
20100806,AVB,101.05,102.47,100.49,101.34,11186
20100809,AVB,102.44,103.92,101.35,103.83,7801
20100810,AVB,102.88,105.9,102.53,105.005,16241
20100811,AVB,101.51,103.35,100.83,102.45,15746
20100812,AVB,101,102.29,100.72,101.47,11906
20100813,AVB,101.33,102.95,101.23,102.18,8994
20100816,AVB,101.63,103.14,101.44,102.22,6601
20100817,AVB,103.34,105.75,102.84,105.22,13233
20100819,AVB,104.95,105.09,103.21,104.01,14095
20100820,AVB,103.06,104.68,102.45,104.45,8364
20090821,AVP,32.62,32.97,32.16,32.66,29949
20090824,AVP,32.55,32.79,32.06,32.21,17640
20090825,AVP,32.29,32.9,31.87,32.75,31259
20090826,AVP,32.65,32.88,32.14,32.28,44696
20090827,AVP,32.28,32.72,31.88,32.57,27282
20090828,AVP,32.84,33.12,32.09,32.38,18638
20090831,AVP,32.15,32.43,31.5,31.87,19452
20090901,AVP,31.55,32.02,30.96,30.99,23992
20090902,AVP,30.83,30.95,30.35,30.62,24486
20090903,AVP,30.54,30.91,29.56,30.01,42721
20090904,AVP,29.96,30.94,29.95,30.88,29021
20090909,AVP,31.41,32.09,31.01,31.64,20406
20090910,AVP,31.58,32.06,31.29,32.03,28259
20090911,AVP,32.15,32.38,31.8,32.07,26542
20090914,AVP,31.79,32.01,31.64,31.88,20714
20090915,AVP,31.82,32.23,31.55,31.99,25419
20090916,AVP,32.03,32.69,31.8,32.69,27249
20090917,AVP,32.7,32.94,31.87,31.94,38325
20090918,AVP,32.16,32.34,31.79,32.16,46858
20090921,AVP,32.07,32.07,31.5,31.99,26708
20090922,AVP,31.99,32.645,31.66,32.5,28550
20090923,AVP,32.45,33.87,32.45,33.08,54492
20090924,AVP,33.13,33.93,32.64,32.95,36769
20090925,AVP,32.86,33.44,32.61,32.82,37213
20090928,AVP,33,33.83,32.94,33.3,22146
20090929,AVP,33.41,34.07,33.4,33.59,31269
20090930,AVP,33.59,34.17,33.07,33.96,36237
20091001,AVP,33.84,33.85,32.61,32.62,53955
20091002,AVP,32.49,32.94,32.01,32.61,44777
20091005,AVP,32.53,32.82,31.93,32.79,33347
20091006,AVP,32.81,33.6,32.81,33.33,50944
20091007,AVP,33.28,33.84,33.25,33.68,36092
20091008,AVP,33.98,34.48,33.69,34.05,46223
20091009,AVP,33.95,34.04,33.75,33.98,31900
20091012,AVP,34.07,34.54,33.98,34.34,22777
20091013,AVP,34.21,34.44,34.05,34.11,23393
20091014,AVP,34.3,34.51,33.77,34.03,32292
20091015,AVP,33.94,34.21,33.83,34.07,55329
20091016,AVP,33.96,34.52,33.93,33.96,66184
20091019,AVP,34.02,34.33,33.97,34.06,67988
20091020,AVP,34.06,34.51,33.91,34.31,62441
20091021,AVP,34.26,35.47,34.26,34.93,65228
20091022,AVP,34.98,35.82,34.98,35.7,69433
20091023,AVP,35.66,35.72,34.87,34.98,40273
20091026,AVP,34.92,35.64,34.42,34.55,41286
20091027,AVP,34.75,34.9,34,34.05,40639
20091028,AVP,33.84,34.12,32.89,33,48017
20091105,AVP,32.56,33.28,32.56,33.25,31220
20091106,AVP,33,33.33,32.74,33.12,24816
20091109,AVP,33.47,33.86,33.24,33.84,28129
20091110,AVP,33.94,34.19,33.76,33.84,24988
20091111,AVP,33.97,34.43,33.87,34.39,28622
20091112,AVP,34.33,34.8,34.2,34.47,39344
20091113,AVP,34.45,35.16,34.29,35.1,41486
20091116,AVP,35.24,36.13,35.24,36.11,38056
20091117,AVP,36.12,36.36,35.76,36.12,36003
20091118,AVP,36.01,36.12,34.745,35.3,44561
20091119,AVP,35.03,35.08,33.93,34.33,32466
20091120,AVP,34.2,34.35,33.78,34.03,37423
20091123,AVP,34.43,35.26,34.43,35.11,42535
20091124,AVP,35.07,35.42,34.54,35.34,32340
20091125,AVP,35.42,35.6,35.31,35.47,15664
20091127,AVP,34.49,34.86,34,34.69,15072
20091130,AVP,34.57,34.69,34.14,34.25,30136
20091201,AVP,34.42,35.16,34.42,35.05,25396
20091202,AVP,35.08,35.68,34.96,35.49,22684
20091203,AVP,35.55,36.09,35.32,35.52,28377
20091204,AVP,36.04,36.39,35.28,35.36,34244
20091207,AVP,34.79,34.86,33.98,34.08,48382
20091208,AVP,33.66,33.79,33.02,33.2,42905
20091209,AVP,33.16,33.29,32.59,32.8,51634
20091210,AVP,32.99,33.43,32.99,33.24,28194
20091211,AVP,33.33,33.85,33.24,33.67,28661
20091214,AVP,33.8,33.99,33.6,33.66,22864
20091215,AVP,33.61,33.78,33.28,33.54,25472
20091216,AVP,33.43,33.82,33.1,33.12,26451
20091217,AVP,33,33,31.45,31.45,69798
20091218,AVP,31.53,31.88,30.94,31.69,61668
20091221,AVP,31.84,32.12,31.75,31.89,23681
20091222,AVP,31.92,32.17,31.7,31.91,33632
20091223,AVP,31.89,32.17,31.815,32.13,19294
20091224,AVP,31.93,32.41,31.92,32.3,5900
20091228,AVP,32.3,32.47,32.09,32.26,14907
20091229,AVP,32.27,32.47,32.01,32.16,15959
20091230,AVP,32.08,32.08,31.61,31.82,20149
20091231,AVP,31.95,31.98,31.46,31.5,21281
20100104,AVP,31.87,32.28,31.73,32.12,32566
20100105,AVP,31.9,32.34,31.55,32.25,26981
20100106,AVP,32.42,32.48,31.97,31.99,49962
20100107,AVP,31.84,31.86,30.81,31.18,80241
20100108,AVP,31.28,31.59,30.97,31.47,64140
20100111,AVP,30.96,31.1,30.19,30.93,87934
20100112,AVP,30.82,32.2,30.82,32.17,78394
20100113,AVP,32.24,32.44,31.87,31.99,42160
20100114,AVP,32.16,32.385,31.86,32.32,35007
20100115,AVP,32.29,32.54,32,32.26,45594
20100119,AVP,32.28,32.86,32.19,32.8,28948
20100120,AVP,32.51,32.51,32.07,32.32,44657
20100121,AVP,32.41,33.17,31.98,32.1,51461
20100122,AVP,31.94,32.33,31.72,31.84,38793
20100125,AVP,32.15,32.25,31.75,31.82,27462
20100126,AVP,31.61,31.63,31.13,31.19,38427
20100127,AVP,31.16,31.28,30.62,31.12,34801
20100128,AVP,31.25,31.54,30.86,31.01,25832
20100129,AVP,31.24,31.26,30.01,30.14,47147
20100201,AVP,30.46,31.22,30.32,31.17,42122
20100202,AVP,31.16,32.51,31.16,32.47,53600
20100203,AVP,32.34,32.64,32.02,32.6,41311
20100204,AVP,32.08,32.08,30.2,30.3,89685
20100205,AVP,30.2,30.26,28.76,29.24,84583
20100208,AVP,29.21,29.74,28.9,29.21,54320
20100209,AVP,29.56,29.69,29.07,29.46,53899
20100210,AVP,29.51,29.63,29.07,29.32,38715
20100211,AVP,29.31,29.83,29.17,29.69,28555
20100212,AVP,29.38,29.45,29.03,29.34,47342
20100216,AVP,29.37,30.18,29.37,30.15,22405
20100217,AVP,30.25,30.56,30.12,30.53,27448
20100218,AVP,30.63,31.02,30.51,30.95,25340
20100219,AVP,30.75,30.75,30.08,30.32,38472
20100222,AVP,30.35,30.49,30.22,30.37,26257
20100223,AVP,30.38,30.5,29.975,30.28,39343
20100224,AVP,30.42,30.89,30.31,30.85,35886
20100225,AVP,30.32,30.6,29.52,30.29,61066
20100226,AVP,30.3,30.5,30.02,30.44,31786
20100301,AVP,30.61,31.07,30.37,30.97,35920
20100302,AVP,31.1,31.32,30.74,30.94,25012
20100303,AVP,30.9,31.38,30.83,31.06,21018
20100304,AVP,31.07,31.22,30.58,30.8,23835
20100305,AVP,30.99,31.3,30.82,31.26,20043
20100308,AVP,31.29,31.46,30.99,31.38,25438
20100309,AVP,31.32,31.54,31.16,31.31,22509
20100310,AVP,31.2,31.46,30.94,31.44,39909
20100311,AVP,31.26,31.65,31,31.61,21382
20100312,AVP,31.63,32.08,31.42,32.03,30768
20100315,AVP,31.91,32.15,31.79,32.06,26444
20100316,AVP,32.07,32.49,31.89,32.46,21844
20100317,AVP,32.49,32.95,32.23,32.91,29991
20100318,AVP,32.86,32.92,32.47,32.64,19394
20100319,AVP,32.67,32.87,31.9,32.1,39119
20100322,AVP,31.97,32.73,31.95,32.61,19630
20100323,AVP,32.59,32.92,32.28,32.88,18260
20100324,AVP,32.75,32.75,32.03,32.08,28056
20100325,AVP,32.23,32.54,31.96,31.99,26158
20100326,AVP,32.19,33.42,31.99,33.25,60604
20100329,AVP,33.35,34.32,33.35,33.96,42782
20100330,AVP,34.07,34.24,33.74,34.14,30355
20100331,AVP,34,34.18,33.47,33.87,45293
20100401,AVP,34.05,34.3,33.89,34.13,32367
20100405,AVP,34.24,34.38,33.75,33.9,23958
20100406,AVP,33.68,33.79,33.52,33.74,15088
20100407,AVP,33.79,33.8,33.38,33.78,36307
20100408,AVP,33.55,33.99,33.35,33.83,27457
20100409,AVP,33.96,34.59,33.79,34.33,42661
20100412,AVP,34.47,34.94,34.44,34.76,24852
20100413,AVP,33.86,34.34,31.68,31.99,212656
20100414,AVP,31.99,33.22,31.955,33.13,143181
20100415,AVP,33.22,33.97,33.08,33.56,82612
20100416,AVP,33.39,33.96,33.26,33.86,81809
20100419,AVP,33.81,33.94,33.52,33.73,42787
20100420,AVP,33.93,34.31,33.56,33.76,55444
20100421,AVP,33.86,33.95,33.44,33.6,41370
20100422,AVP,33.31,33.31,32.86,33.01,77881
20100423,AVP,33.13,33.51,32.98,33.4,45131
20100426,AVP,33.48,34.04,33.28,33.74,56577
20100427,AVP,33.44,33.46,32.62,32.69,47153
20100428,AVP,32.9,32.95,32.22,32.64,45995
20100429,AVP,32.89,33.01,32.4,32.67,42822
20100430,AVP,31.41,33.03,31.09,32.33,63485
20100503,AVP,32.26,32.53,31.61,31.9,75151
20100504,AVP,31.34,31.34,30.81,30.99,71337
20100505,AVP,30.76,31.06,30.02,30.21,60882
20100506,AVP,30.17,30.27,25.63,29.16,152226
20100507,AVP,29.14,29.14,27.88,28.59,171953
20100510,AVP,29.22,30.33,29.22,29.51,67876
20100511,AVP,29.21,29.39,28.69,28.79,83179
20100512,AVP,28.74,28.91,28.12,28.53,99473
20100513,AVP,28.52,29.07,28.35,28.4,50934
20100514,AVP,28.28,28.38,27.26,27.51,62980
20100517,AVP,27.58,28.22,27.52,28.17,62565
20100518,AVP,28.05,28.5,27.63,27.67,52374
20100519,AVP,27.6,27.635,26.88,27.21,56426
20100520,AVP,26.86,26.93,26.15,26.33,66459
20100521,AVP,26.015,26.96,26.01,26.66,49200
20100524,AVP,26.48,26.56,25.94,25.95,57932
20100525,AVP,25.47,26.16,25,26.12,70368
20100526,AVP,26.1,26.48,26.09,26.18,73330
20100527,AVP,26.52,27.06,26.51,27.06,49347
20100528,AVP,27.13,27.16,26.46,26.49,53302
20100601,AVP,26.31,26.36,25.85,25.86,41276
20100602,AVP,25.93,26.15,25.51,26.12,43540
20100603,AVP,26.3,26.48,26.03,26.29,40777
20100604,AVP,25.85,26.1,25.67,25.73,65206
20100607,AVP,25.81,26.26,25.73,25.82,57174
20100608,AVP,25.82,27.16,25.75,27.11,92749
20100609,AVP,27.31,28.01,27.17,27.36,86794
20100610,AVP,27.78,28.36,27.75,28.2,51970
20100611,AVP,28.02,28.11,27.55,28.09,47468
20100614,AVP,28.35,28.75,28.13,28.17,34294
20100615,AVP,28.41,28.73,28.28,28.72,32199
20100616,AVP,28.53,28.6,28.22,28.55,23880
20100617,AVP,28.48,28.86,28.16,28.86,40756
20100618,AVP,28.97,29.02,28.66,28.74,41826
20100621,AVP,29.11,29.5,28.55,28.65,29748
20100622,AVP,28.74,29.32,28.66,28.71,42368
20100623,AVP,28.74,28.97,28.015,28.36,34506
20100624,AVP,28.2,28.2,27.41,27.45,38776
20100625,AVP,27.45,27.77,27.17,27.49,42187
20100628,AVP,27.62,27.89,27.32,27.78,22894
20100629,AVP,27.47,27.63,26.76,27.07,42578
20100630,AVP,26.97,27.48,26.445,26.5,72505
20100701,AVP,26.41,26.93,26.18,26.87,54302
20100702,AVP,26.98,27.06,26.33,26.46,30681
20100706,AVP,27,27.39,26.61,26.77,36400
20100707,AVP,26.87,27.83,26.87,27.83,31364
20100708,AVP,28.18,28.23,27.555,28.07,26280
20100709,AVP,28,28.37,27.98,28.27,19096
20100712,AVP,28.18,28.6,28.16,28.42,20952
20100713,AVP,28.82,29.34,28.64,29.19,30688
20100714,AVP,29.16,29.39,28.89,29.29,25442
20100715,AVP,29.245,29.36,28.82,29.3,21678
20100716,AVP,29.21,29.27,28.66,28.69,45205
20100719,AVP,28.94,29.04,28.49,28.61,25093
20100720,AVP,28.16,28.49,27.86,28.46,47399
20100721,AVP,28.5,28.73,28.03,28.19,38373
20100722,AVP,28.56,29.29,28.43,29.1,40457
20100723,AVP,29.09,29.62,28.83,29.44,39098
20100726,AVP,29.45,29.9,29.13,29.9,32769
20100727,AVP,29.99,30.16,29.775,29.98,49274
20100728,AVP,29.82,30.01,29.5,29.53,31858
20100729,AVP,30.43,31.49,29.955,30.27,93967
20100730,AVP,30.07,31.26,29.71,31.13,57875
20100802,AVP,31.4,31.92,31.225,31.83,42597
20100803,AVP,31.64,31.78,31.35,31.44,25695
20100804,AVP,31.45,31.59,31.25,31.47,27285
20100805,AVP,31.34,31.55,31.02,31.06,32541
20100806,AVP,30.79,31.11,30.49,31.11,50562
20100809,AVP,31.23,31.46,31.03,31.1,23413
20100810,AVP,30.86,31.29,30.65,31.06,34609
20100811,AVP,30.64,30.85,29.74,29.85,51301
20100812,AVP,29.34,29.73,29.03,29.69,28681
20100813,AVP,29.51,29.71,29.3,29.4,22758
20100816,AVP,29.23,29.52,28.97,29.48,29397
20100817,AVP,29.75,30.14,29.51,29.94,28066
20100819,AVP,29.68,29.68,29.21,29.44,19350
20100820,AVP,29.2,29.32,28.79,29,22448
20090821,AVY,30.75,31.72,30.37,31.3,14079
20090824,AVY,31.5,31.59,31.06,31.2,7211
20090825,AVY,31.19,31.69,30.9,31.37,11131
20090826,AVY,31.34,31.58,30.79,31.44,9248
20090827,AVY,31.55,31.7,30.8,31.59,7218
20090828,AVY,31.77,31.84,31.05,31.48,8618
20090831,AVY,30.98,31.1,30.49,30.9,16780
20090901,AVY,30.74,31.13,29.93,30.04,12886
20090902,AVY,29.93,30.01,29.44,29.88,11041
20090903,AVY,29.91,30.03,29.13,30,10122
20090904,AVY,30,30.43,29.66,30.26,11318
20090909,AVY,30.6,31.72,30.3,31.32,16163
20090910,AVY,31.37,31.95,31.24,31.9,13817
20090911,AVY,32.12,33.14,32.12,32.61,16706
20090914,AVY,32.73,34.77,32.59,34.55,28578
20090915,AVY,34.62,35.11,34.36,35.03,12211
20090916,AVY,35.16,35.61,34.89,35.56,14981
20090917,AVY,35.49,35.5,35.07,35.35,20870
20090918,AVY,35.5,35.68,34.94,35.48,14442
20090921,AVY,35.37,35.37,34.57,35.21,13457
20090922,AVY,35.2,35.68,35.15,35.65,16808
20090923,AVY,35.69,35.81,35.23,35.35,15142
20090924,AVY,35.55,35.78,35.17,35.35,18601
20090925,AVY,35.22,35.55,34.54,34.62,12469
20090928,AVY,34.84,36.48,34.68,36.36,14231
20090929,AVY,36.45,36.83,36.32,36.56,9151
20090930,AVY,36.58,36.6,35.51,36.01,13049
20091001,AVY,35.92,35.99,34.58,34.73,16415
20091002,AVY,32.87,34.09,32.87,33.95,20668
20091005,AVY,34.04,34.82,33.91,34.81,11717
20091006,AVY,34.92,35.54,34.89,35.34,13757
20091007,AVY,35.08,35.32,34.72,35.18,14206
20091008,AVY,35.27,35.85,35.25,35.75,13110
20091009,AVY,35.83,36.35,35.78,36.29,9104
20091012,AVY,36.51,36.78,36.32,36.4,10995
20091013,AVY,36.39,36.84,36.1,36.81,11090
20091014,AVY,37.07,37.87,36.89,37.76,16466
20091015,AVY,37.52,38.15,37.45,38.12,12142
20091016,AVY,37.71,38.02,37.28,37.8,8907
20091019,AVY,38.06,38.56,37.8,38.22,13520
20091020,AVY,38.25,38.695,38.02,38.6,11738
20091021,AVY,38.59,39.12,38.02,38.09,10370
20091022,AVY,38.17,38.44,37.5,38.32,15092
20091023,AVY,38.47,38.47,37.65,37.79,17745
20091026,AVY,37.79,38.38,36.82,36.84,23815
20091027,AVY,37.17,39.07,36.78,36.98,36540
20091028,AVY,36.69,37.06,35.43,35.61,21671
20091105,AVY,36.79,37.57,36.52,37.54,10628
20091106,AVY,37.44,37.87,37.07,37.75,10012
20091109,AVY,38.07,39.24,38.07,39.2,10047
20091110,AVY,39.02,39.58,38.69,38.78,13475
20091111,AVY,39.02,39.57,38.86,39.28,9041
20091112,AVY,39.31,39.775,38.62,38.69,9393
20091113,AVY,38.74,39.42,38.47,39.21,5783
20091116,AVY,39.4,40.14,39.4,39.92,4472
20091117,AVY,39.69,40.07,39.58,40.02,3487
20091118,AVY,39.91,40.11,39.3245,39.48,3924
20091119,AVY,39.32,39.32,38.325,38.4,7219
20091120,AVY,38.32,38.37,37.76,38.03,9678
20091123,AVY,38.33,39.12,38.33,38.7,6469
20091124,AVY,38.86,38.86,38.06,38.49,6145
20091125,AVY,38.67,39.35,38.56,39.29,6873
20091127,AVY,38.35,38.44,37.64,37.69,5945
20091130,AVY,37.61,37.71,37.01,37.56,9406
20091201,AVY,37.82,38.23,37.72,37.96,7877
20091202,AVY,37.85,38.39,37.73,37.83,10287
20091203,AVY,37.97,38.38,37.81,37.89,8358
20091204,AVY,38.59,39.18,38.46,38.95,11915
20091207,AVY,39.06,39.19,38.29,38.42,15343
20091208,AVY,38.22,38.27,37.24,37.85,8221
20091209,AVY,37.82,37.92,37.2501,37.71,5722
20091210,AVY,37.78,37.97,37.45,37.75,5068
20091211,AVY,37.86,38,37.5,37.89,6893
20091214,AVY,38.03,38.37,37.73,38.37,5820
20091215,AVY,38.29,38.29,37.5,37.62,6799
20091216,AVY,37.76,37.84,37.18,37.26,11763
20091217,AVY,36.99,37.1,36.16,36.42,12932
20091218,AVY,36.52,36.88,36.15,36.3,22228
20091221,AVY,36.35,37.16,36.35,36.98,10412
20091222,AVY,37.05,37.21,36.83,37.14,7578
20091223,AVY,37.16,37.33,37.03,37.2,8037
20091224,AVY,37.22,37.35,37.15,37.22,3211
20091228,AVY,37.24,37.46,36.94,37.15,12036
20091229,AVY,37.22,37.59,37.03,37.51,8644
20091230,AVY,37.25,37.4,36.91,36.93,6852
20091231,AVY,37.05,37.12,36.47,36.49,6858
20100104,AVY,36.74,36.97,36.42,36.85,13011
20100105,AVY,38.46,38.47,36.325,37.09,27087
20100106,AVY,36.89,37.28,36.77,37.01,12340
20100107,AVY,36.8,37.39,36.71,37.36,9953
20100108,AVY,37.11,38.119,37.02,38.07,14326
20100111,AVY,38.39,39.08,37.79,38.71,11324
20100112,AVY,38.46,38.66,37.96,38.31,8777
20100113,AVY,38.38,39.84,38.15,39.75,14934
20100114,AVY,39.63,40,39.38,39.79,6949
20100115,AVY,39.59,40.23,39.17,39.48,12795
20100119,AVY,39.55,40.07,39.46,40.07,10090
20100120,AVY,39.46,39.71,39.35,39.61,9512
20100121,AVY,39.57,39.83,38.65,38.66,14804
20100122,AVY,38.46,39.13,38.35,38.62,15996
20100125,AVY,39.1,39.12,38.55,38.58,9017
20100126,AVY,38.39,38.9,38.28,38.38,6693
20100127,AVY,38.27,38.51,37.87,38.44,9592
20100128,AVY,38.69,39.05,37.97,38.1,17096
20100129,AVY,35.68,36.42,32.48,32.51,57242
20100201,AVY,32.82,34.19,32.57,33.34,35063
20100202,AVY,33.37,33.84,33.18,33.54,19571
20100203,AVY,33.29,33.56,32.7,33.14,13997
20100204,AVY,32.83,33.11,32.65,32.71,18005
20100205,AVY,32.62,32.94,32.11,32.77,22728
20100208,AVY,32.82,33.25,32.4,32.51,14991
20100209,AVY,33.03,33.06,31.91,32.54,19819
20100210,AVY,32.48,32.48,31.87,32.17,16484
20100211,AVY,32.02,32.58,31.8,32.34,14566
20100212,AVY,31.9,32.29,31.55,32.09,13727
20100216,AVY,32.29,32.61,32.1,32.6,16986
20100217,AVY,32.68,32.85,31.73,32.1,24475
20100218,AVY,32.1,32.425,31.8,32.05,23222
20100219,AVY,31.72,31.96,31.34,31.8,29412
20100222,AVY,32,32.44,31.69,32.04,20490
20100223,AVY,31.94,32.22,31.48,31.52,13922
20100224,AVY,31.58,31.92,31.42,31.73,12738
20100225,AVY,31.27,31.66,30.82,31.51,11901
20100226,AVY,31.51,32,31.33,31.6,10200
20100301,AVY,31.64,32.16,31.23,31.84,10595
20100302,AVY,32.04,32.04,31.5399,31.67,14146
20100303,AVY,31.83,31.93,31.38,31.43,14892
20100304,AVY,30.53,30.86,30.22,30.79,24133
20100305,AVY,30.89,31.26,30.8,31.15,15409
20100308,AVY,31.11,31.46,30.73,31.38,14726
20100309,AVY,31.31,32.3,31.14,32.07,19429
20100310,AVY,32.04,32.5,31.89,32.36,15651
20100311,AVY,32.25,33.06,32.03,33.04,23275
20100312,AVY,33.23,33.66,32.79,33.31,25188
20100315,AVY,33.32,33.785,33.12,33.61,15254
20100316,AVY,33.57,34.15,33.44,34.05,13930
20100317,AVY,34.15,34.72,34.14,34.63,16529
20100318,AVY,34.63,34.84,34.5,34.79,12461
20100319,AVY,34.95,35.24,34.62,35.03,24582
20100322,AVY,34.91,35.46,34.91,35.39,20055
20100323,AVY,35.4,35.75,34.99,35.74,15440
20100324,AVY,35.64,35.64,35.01,35.06,13803
20100325,AVY,35.27,35.46,34.97,34.98,11664
20100326,AVY,35.04,35.52,34.911,35.45,14791
20100329,AVY,35.61,36.08,35.58,36.08,16089
20100330,AVY,36.12,36.25,35.61,36.17,10713
20100331,AVY,35.99,36.62,35.91,36.41,18496
20100401,AVY,36.63,36.91,36.01,36.4,11114
20100405,AVY,36.58,36.61,36.33,36.55,6621
20100406,AVY,36.41,37.13,36.41,37.13,8141
20100407,AVY,36.97,37.53,36.97,37.31,16049
20100408,AVY,37.08,37.37,36.92,37.22,7813
20100409,AVY,37.25,37.45,36.84,37.39,10368
20100412,AVY,37.5,37.62,37.12,37.38,16356
20100413,AVY,37.3,37.52,37.13,37.46,11629
20100414,AVY,37.5,37.9,37.49,37.88,14316
20100415,AVY,37.88,38.24,37.77,38.08,9592
20100416,AVY,37.92,38.0192,37.16,37.36,11948
20100419,AVY,37.31,37.5,36.654,36.98,15103
20100420,AVY,37.27,37.73,37.03,37.66,15515
20100421,AVY,37.69,38.1,37.69,38.1,11687
20100422,AVY,37.75,38.63,37.73,38.57,12922
20100423,AVY,38.58,39.38,38.44,39.32,13754
20100426,AVY,39.2,39.75,39.18,39.3,12793
20100427,AVY,41.73,43.33,40.58,41.39,56537
20100428,AVY,41.65,43,40.02,40.27,24358
20100429,AVY,40.58,40.89,40.25,40.4,25060
20100430,AVY,40.49,40.79,39.03,39.03,20874
20100503,AVY,39.36,39.455,38.89,39.16,19895
20100504,AVY,38.74,38.87,37.8175,38.15,19671
20100505,AVY,38.02,38.51,37.85,38.26,22805
20100506,AVY,38.02,38.61,34.46,36.49,18241
20100507,AVY,36.65,37.05,35.53,35.65,28228
20100510,AVY,37.4,37.91,36.8,37.69,21880
20100511,AVY,37.39,38.25,37.0105,37.65,12166
20100512,AVY,37.76,38.02,37.285,37.66,21318
20100513,AVY,37.42,37.74,36.92,36.93,10718
20100514,AVY,36.56,36.74,35.58,35.85,10245
20100517,AVY,36.05,36.61,35.675,36.34,20996
20100518,AVY,36.64,37.18,35.52,35.62,14806
20100519,AVY,35.49,35.82,34.94,35.43,15848
20100520,AVY,34.55,34.56,33.58,33.71,19650
20100521,AVY,33.07,34.43,32.94,34.11,18749
20100524,AVY,33.68,34.56,33.67,33.95,10980
20100525,AVY,33.04,33.64,32.56,33.64,15097
20100526,AVY,33.86,34.06,33.16,33.38,12723
20100527,AVY,34.03,34.65,33.65,34.64,10434
20100528,AVY,34.55,34.6,33.75,34.18,13411
20100601,AVY,33.83,34.18,33.04,33.05,12574
20100602,AVY,33.12,33.81,33,33.77,9859
20100603,AVY,33.71,34.48,33.71,34.1,9937
20100604,AVY,33.43,33.45,32.02,32.1,20307
20100607,AVY,32.11,32.17,31.29,31.32,18400
20100608,AVY,31.25,31.79,30.89,31.38,17703
20100609,AVY,31.55,32.05,31.33,31.67,21575
20100610,AVY,32.38,33.24,32.31,33.22,12122
20100611,AVY,32.88,34.06,32.694,34.05,25281
20100614,AVY,34.37,34.92,34.3,34.4,27360
20100615,AVY,34.78,35.6,34.46,35.57,23104
20100616,AVY,35.2,36.03,34.99,35.73,23252
20100617,AVY,35.81,35.82,34.89,35.21,9174
20100618,AVY,35.28,35.39,34.98,35.19,8304
20100621,AVY,35.61,35.61,34.31,34.55,12565
20100622,AVY,34.64,35.1,33.96,34.04,12510
20100623,AVY,33.79,34.12,33.15,33.95,11244
20100624,AVY,33.82,34.04,33.28,33.71,13010
20100625,AVY,33.87,34.54,33.5,34.37,18872
20100628,AVY,34.51,34.51,33.82,34.19,10281
20100629,AVY,33.61,33.61,32.16,32.39,19532
20100630,AVY,32.29,32.79,32,32.13,16234
20100701,AVY,32.07,32.37,31.27,32.11,20049
20100702,AVY,32.19,32.33,31.64,31.87,8019
20100706,AVY,32.28,32.6,31.34,31.67,14137
20100707,AVY,31.93,33.46,31.93,33.46,17275
20100708,AVY,33.68,34.08,33.47,33.99,9101
20100709,AVY,34.08,34.65,33.915,34.62,7878
20100712,AVY,34.45,34.93,34.3,34.76,9401
20100713,AVY,35.12,35.48,34.93,34.97,12188
20100714,AVY,34.77,35.15,34.59,34.88,6829
20100715,AVY,34.81,34.81,34.06,34.67,4999
20100716,AVY,34.51,34.51,33.49,33.56,8141
20100719,AVY,33.67,33.98,33.35,33.87,5228
20100720,AVY,33.26,34.49,33.16,34.45,6775
20100721,AVY,34.79,34.79,33.7335,34.03,5744
20100722,AVY,34.53,35.6,34.43,35.15,8413
20100723,AVY,35.08,37.22,34.89,37.14,20117
20100726,AVY,37.3,38.27,37.25,38.04,14273
20100727,AVY,38.19,38.32,37.43,37.91,11977
20100728,AVY,38.18,38.81,35.745,36.17,27119
20100729,AVY,36.51,36.82,35.7303,36.2,25391
20100730,AVY,35.69,36.4,35.56,35.85,17482
20100802,AVY,36.61,37.07,36.47,36.93,11322
20100803,AVY,36.95,37.16,36.48,36.56,7113
20100804,AVY,36.59,36.74,36.25,36.56,9208
20100805,AVY,36.22,36.54,36.08,36.43,8234
20100806,AVY,35.98,36.31,35.25,36.18,10011
20100809,AVY,36.36,36.56,36.2,36.46,5657
20100810,AVY,36.16,36.54,35.75,36.06,10804
20100811,AVY,35.31,35.45,34.35,34.69,13860
20100812,AVY,34.04,34.81,33.97,34.44,8594
20100813,AVY,34.26,34.53,34.095,34.14,5508
20100816,AVY,33.84,34.36,33.76,34.17,6629
20100817,AVY,34.4,35.08,34.19,34.86,7017
20100819,AVY,34.65,34.75,33.64,34.05,6886
20100820,AVY,33.73,34.08,33.36,33.81,5976
20090821,AXP,32.96,33.07,32.5,32.85,122772
20090824,AXP,33.7,33.93,32.6,32.67,143630
20090825,AXP,33.09,33.33,32.5,32.82,113895
20090826,AXP,32.57,33.2,32.48,33.14,93403
20090827,AXP,33.06,34.23,32.92,33.96,132190
20090828,AXP,34.36,34.5,33.8,34.24,107199
20090831,AXP,33.82,33.9699,33.47,33.82,97602
20090901,AXP,33.58,33.9,31.89,31.98,168632
20090902,AXP,31.86,32.53,31.68,31.95,114381
20090903,AXP,32.23,32.5,31.78,32.46,101849
20090904,AXP,32.55,32.86,32.11,32.84,65759
20090909,AXP,33.53,34.29,33.27,34.09,103372
20090910,AXP,33.97,34.5,33.402,34.4,100602
20090911,AXP,34.41,34.56,33.75,34.17,84380
20090914,AXP,33.75,34.15,33.66,33.92,90606
20090915,AXP,33.96,34.87,33.48,34.65,156055
20090916,AXP,34.9,36.39,34.69,35.84,151847
20090917,AXP,35.83,36.5,34.92,35,122325
20090918,AXP,35.09,35.18,34.43,34.77,175310
20090921,AXP,34.4,34.5,33.66,33.76,102671
20090922,AXP,34.2,34.36,33.85,33.97,121462
20090923,AXP,34.07,34.33,33.42,33.6,104553
20090924,AXP,33.73,34,32.84,33.85,144970
20090925,AXP,33.6,34.03,32.6,33.07,151607
20090928,AXP,33.19,34.51,32.93,34.41,105109
20090929,AXP,34.57,34.89,33.95,33.99,93450
20090930,AXP,34.06,34.85,33.14,33.9,150423
20091001,AXP,33.85,33.89,32.42,32.46,151683
20091002,AXP,31.95,33.23,31.69,32.49,122154
20091005,AXP,32.76,33.5,32.64,33.22,94664
20091006,AXP,33.54,33.75,32.88,33.52,125237
20091007,AXP,33.26,34.05,33.22,33.99,87419
20091008,AXP,34.21,35.07,34.06,34.98,119920
20091009,AXP,34.96,35.1,34.34,34.94,71075
20091012,AXP,35.06,35.44,34.89,35.08,64490
20091013,AXP,34.91,35.68,34.76,34.84,102746
20091014,AXP,35.27,35.31,34.57,35.09,153346
20091015,AXP,34.56,35.59,34.2,35.54,216496
20091016,AXP,35.14,35.41,34.5199,34.95,145856
20091019,AXP,35.13,35.91,34.98,35.74,80456
20091020,AXP,35.68,36.2,35.26,35.42,83007
20091021,AXP,35.61,36.36,35.07,35.1,135531
20091022,AXP,35.09,36.44,34.76,36.44,140400
20091023,AXP,36.19,37.17,34.26,34.58,215701
20091026,AXP,34.99,35.9,34.68,34.88,179223
20091027,AXP,34.94,36.16,34.79,35.95,182617
20091028,AXP,35.72,35.94,34.42,34.67,137006
20091105,AXP,36.25,37.83,36.02,37.74,148703
20091106,AXP,37.28,37.98,36.91,37.21,120600
20091109,AXP,37.67,39.16,37.5,39.05,166594
20091110,AXP,38.94,39.86,38.77,39.68,136211
20091111,AXP,39.95,40.6,39.75,40.05,133925
20091112,AXP,40.05,40.3,39.36,39.5,98453
20091113,AXP,39.62,40.41,39.31,40.35,154836
20091116,AXP,40.66,41.98,40.3,41.44,202809
20091117,AXP,41.28,41.41,40.65,41.36,101151
20091118,AXP,41.3,41.62,40.95,41.57,85704
20091119,AXP,41.3,41.5,40.57,41.14,123124
20091120,AXP,40.84,41.09,40.49,40.93,106646
20091123,AXP,41.81,42.2,41.29,41.63,117539
20091124,AXP,41.57,41.65,41.01,41.44,72294
20091125,AXP,41.77,41.91,41.45,41.72,70820
20091127,AXP,40.71,41.4,40.45,40.84,60053
20091130,AXP,40.89,41.89,40.77,41.83,143748
20091201,AXP,42.21,42.25,40.97,41.3,116555
20091202,AXP,40.92,41.25,40.53,41.04,115096
20091203,AXP,41.03,41.03,38.81,38.87,199430
20091204,AXP,39.68,40.6,38.79,39.3,201823
20091207,AXP,39.88,40.14,39.11,39.41,93535
20091208,AXP,39.21,39.61,39.02,39.13,79216
20091209,AXP,39.01,39.98,39,39.88,88523
20091210,AXP,40.01,40.29,39.88,40.23,96703
20091211,AXP,40.34,40.78,40.2,40.73,81213
20091214,AXP,40.74,41.64,40.59,41.28,97439
20091215,AXP,40.74,41.47,40.51,40.96,108407
20091216,AXP,41.32,41.86,40.89,41.27,96872
20091217,AXP,40.93,41.08,40.27,40.45,81484
20091218,AXP,40.7,40.75,39.97,40.51,109024
20091221,AXP,40.66,41.17,40.52,41.02,54241
20091222,AXP,40.94,41.53,40.61,41.42,66790
20091223,AXP,41.6,41.84,41.07,41.21,52963
20091224,AXP,41.35,41.7,41.28,41.68,20699
20091228,AXP,41.69,41.79,40.87,41.05,53714
20091229,AXP,41.01,41.25,40.6004,40.88,44391
20091230,AXP,40.6,40.83,40.34,40.8,35575
20091231,AXP,40.9,41.08,40.49,40.52,40306
20100104,AXP,40.81,41.1,40.39,40.92,68963
20100105,AXP,40.83,41.23,40.37,40.83,106421
20100106,AXP,41.23,41.67,41.17,41.49,83993
20100107,AXP,41.26,42.24,41.11,41.98,89826
20100108,AXP,41.76,42.48,41.4,41.95,79081
20100111,AXP,41.74,41.96,41.25,41.47,73968
20100112,AXP,41.27,42.35,41.25,42.02,126575
20100113,AXP,41.85,42.24,41.57,42.15,101372
20100114,AXP,42.04,42.74,42.02,42.68,82386
20100115,AXP,42.52,42.84,42.02,42.39,136304
20100119,AXP,42.24,43.05,42.11,42.96,95342
20100120,AXP,42.89,43.25,42.26,42.98,116439
20100121,AXP,42.99,43.1,41.53,42.16,169814
20100122,AXP,41.36,41.49,38.19,38.59,261725
20100125,AXP,39.1,39.29,37.5,37.79,175878
20100126,AXP,37.54,39.23,37.52,38.1,157099
20100127,AXP,37.96,38.84,37.83,38.67,129105
20100128,AXP,38.67,38.67,36.83,37.43,141504
20100129,AXP,37.6,38.77,37.36,37.66,142215
20100201,AXP,37.84,38.31,37.82,38.21,93625
20100202,AXP,38.75,39.17,38.45,39.02,112742
20100203,AXP,38.91,38.91,38.19,38.33,106586
20100204,AXP,38.03,38.58,37.47,37.53,129479
20100205,AXP,37.66,37.97,36.6,37.85,130249
20100208,AXP,37.76,37.87,36.78,36.79,93726
20100209,AXP,37.27,37.84,37.02,37.54,106833
20100210,AXP,37.58,38.04,37,37.75,88802
20100211,AXP,37.81,38.4824,37.48,38.29,99080
20100212,AXP,37.79,38.54,37.47,38.42,106925
20100216,AXP,38.81,39.63,38.655,39.62,109646
20100217,AXP,39.53,39.58,38.82,39.05,98499
20100218,AXP,39.07,39.27,38.74,39.15,68591
20100219,AXP,38.89,39.18,38.59,39.06,94126
20100222,AXP,39.1,39.24,38.78,38.93,74129
20100223,AXP,38.74,38.74,37.82,37.93,96963
20100224,AXP,38.1,38.7,38.02,38.41,64122
20100225,AXP,37.67,38.13,37.05,38.04,84564
20100226,AXP,38.15,38.32,37.76,38.19,64754
20100301,AXP,38.2,38.28,37.86,38.13,91384
20100302,AXP,38.12,38.94,38.1,38.39,99384
20100303,AXP,38.46,38.95,38.18,38.28,82220
20100304,AXP,38.25,39,38.2,38.89,88995
20100305,AXP,39.1,40.25,39.1,40.2,101374
20100308,AXP,40.22,40.335,39.61,39.71,78122
20100309,AXP,39.54,39.94,39.35,39.7,67666
20100310,AXP,39.94,39.94,39.32,39.72,77495
20100311,AXP,39.57,40.15,39.4301,40.11,76383
20100312,AXP,40.48,41,40.43,40.76,94652
20100315,AXP,40.62,40.97,40.07,40.7,71256
20100316,AXP,40.87,41.03,40.45,40.92,58060
20100317,AXP,41.18,41.31,40.7,41.01,89422
20100318,AXP,40.9,41.06,40.48,41,55209
20100319,AXP,41.23,41.28,40.28,40.33,107292
20100322,AXP,39.9,41.24,39.833,41.08,91943
20100323,AXP,41.1,41.37,40.819,41.24,85920
20100324,AXP,41.04,41.46,40.85,41.01,75273
20100325,AXP,41.35,42.28,41.2,41.42,87161
20100326,AXP,41.57,41.77,40.91,41.12,68216
20100329,AXP,41.27,41.68,41,41.48,58654
20100330,AXP,41.31,41.495,41.07,41.29,55622
20100331,AXP,41.01,41.6,40.83,41.26,68830
20100401,AXP,41.66,41.9,41.36,41.7,60162
20100405,AXP,41.83,42.68,41.74,42.67,78570
20100406,AXP,42.39,43.1425,42.3,43.12,78177
20100407,AXP,42.88,43.37,42.03,42.37,97950
20100408,AXP,42.22,43.84,42.06,43.69,104381
20100409,AXP,43.69,44.09,43.54,43.88,66141
20100412,AXP,44.01,44.58,43.94,44.54,77907
20100413,AXP,44.39,45.06,44.33,44.99,109411
20100414,AXP,45.46,46.63,45.22,46.46,140916
20100415,AXP,46.22,46.68,46.02,46.67,95252
20100416,AXP,46.49,46.61,44.18,45.1,183345
20100419,AXP,44.81,45.79,44.63,45.76,105278
20100420,AXP,46.11,46.29,45.52,46.2,80751
20100421,AXP,46.16,46.38,45.5,45.99,77426
20100422,AXP,45.66,47.11,45.18,46.77,128742
20100423,AXP,47.91,49.19,47.66,48.05,174744
20100426,AXP,47.12,47.97,46.81,47.14,111635
20100427,AXP,46.73,47.49,45.61,45.79,113014
20100428,AXP,46.23,46.37,45.52,46.08,95346
20100429,AXP,46.63,47.81,46.41,47.6,126154
20100430,AXP,47.52,48.03,45.8,46.12,140196
20100503,AXP,46.21,47.37,46.12,47.2,75725
20100504,AXP,46.7,46.8,45.45,45.86,105779
20100505,AXP,45.41,46.19,43.93,44.43,150377
20100506,AXP,44.35,45.14,40.16,42.5,225107
20100507,AXP,42.24,42.84,40.5,40.6,307886
20100510,AXP,43,43.3,42.57,43.09,167921
20100511,AXP,42.79,44.27,42.55,43.33,123443
20100512,AXP,43.56,44.21,43.18,44.1,98246
20100513,AXP,43.85,44.06,42.72,42.81,100819
20100514,AXP,42.03,42.11,40.06,40.64,274855
20100517,AXP,41.25,41.74,39.8,41.22,150676
20100518,AXP,41.56,41.74,39.26,39.84,188494
20100519,AXP,39.35,40.78,39.14,40.17,155971
20100520,AXP,39.67,40.57,38.56,38.62,195932
20100521,AXP,37.57,40.06,37.36,39.82,187432
20100524,AXP,39.91,40,38.93,39.04,103126
20100525,AXP,37.96,39,37.6,39,147581
20100526,AXP,39.46,39.66,37.96,38.17,134907
20100527,AXP,39.12,40.42,39.03,40.33,147446
20100528,AXP,40.17,40.71,39.55,39.87,124964
20100601,AXP,39.18,40.3,39.05,39.19,125263
20100602,AXP,39.46,41,39,40.97,162066
20100603,AXP,41.31,41.37,40.18,40.54,88585
20100604,AXP,39.59,39.83,38.2,38.41,136973
20100607,AXP,38.69,39.05,37.61,37.71,112572
20100608,AXP,37.9,38.52,37.13,38.43,115859
20100609,AXP,38.83,39.24,37.97,38.11,122748
20100610,AXP,38.7,40.12,38.67,40.03,117842
20100611,AXP,39.61,40.2,39.33,40.13,78071
20100614,AXP,40.47,40.68,39.87,39.89,84848
20100615,AXP,40.46,41.64,40.18,41.59,101148
20100616,AXP,41.44,42.51,41.19,42.34,115521
20100617,AXP,42.7,42.73,41.45,42.06,80132
20100618,AXP,42.14,42.26,41.67,42.03,92874
20100621,AXP,42.83,43.14,42.03,42.6,120735
20100622,AXP,42.64,42.92,41.84,41.94,98947
20100623,AXP,41.99,42.48,41.12,42.17,94540
20100624,AXP,41.82,42.34,40.94,41.06,96693
20100625,AXP,41.51,42.67,40.9407,42.67,234306
20100628,AXP,42.52,42.74,41.81,42.11,88712
20100629,AXP,41.38,41.54,39.75,40.09,122584
20100630,AXP,39.82,40.6,39.58,39.7,89755
20100701,AXP,39.55,40.08,38.42,39.48,87473
20100702,AXP,39.81,39.89,38.91,39.42,69280
20100706,AXP,40.16,40.33,38.74,39.21,103085
20100707,AXP,39.07,41.22,39.02,41.15,121159
20100708,AXP,41.7,42.18,41.41,42.12,115120
20100709,AXP,42.11,42.61,41.93,42.58,82931
20100712,AXP,42.4,42.96,42.25,42.83,69820
20100713,AXP,43.27,44.43,43.26,44.17,86230
20100714,AXP,43.95,44.17,43.27,43.7,71580
20100715,AXP,43.97,44,42.34,43.43,98383
20100716,AXP,43.1,43.17,41.25,41.38,141790
20100719,AXP,41.5,41.84,40.46,41.58,73781
20100720,AXP,40.87,42.21,40.76,42.06,75895
20100721,AXP,42.31,42.65,41,41.15,95405
20100722,AXP,41.87,43.49,41.76,43.19,108752
20100723,AXP,43.14,44.87,42.57,44.79,153248
20100726,AXP,44.81,45.55,44.73,45.43,94977
20100727,AXP,45.59,45.68,44.3,44.55,101636
20100728,AXP,44.6,44.98,44.2,44.58,63998
20100729,AXP,44.76,45,44,44.56,71270
20100730,AXP,43.74,44.89,43.74,44.64,73417
20100802,AXP,45.01,45.2,44.78,44.99,95551
20100803,AXP,44.94,45,44.41,44.6,72903
20100804,AXP,44.84,45.035,43.59,44.11,159439
20100805,AXP,43.77,44,42.89,43.22,124608
20100806,AXP,42.59,43.5,42.49,43.5,80526
20100809,AXP,43.81,44.05,43.37,43.75,50885
20100810,AXP,43.19,44.22,43.09,44.09,85278
20100811,AXP,43.31,43.39,42.85,42.96,101601
20100812,AXP,42.51,42.96,42.05,42.15,86760
20100813,AXP,42.1,42.32,41.72,41.73,64533
20100816,AXP,41.53,41.96,41.28,41.54,71645
20100817,AXP,41.78,42.01,41.47,41.74,85615
20100819,AXP,41.45,41.53,40.9,40.96,94746
20100820,AXP,40.79,41.07,40.055,40.76,78784
20090821,AYE,25.35,25.81,25.18,25.8,19106
20090824,AYE,25.77,26.01,25.56,25.81,14767
20090825,AYE,25.81,25.99,25.67,25.74,23247
20090826,AYE,25.75,26.07,25.5,25.95,22965
20090827,AYE,26,26.3,25.76,26.23,24840
20090828,AYE,26.34,26.73,26.2,26.65,24293
20090831,AYE,26.53,26.76,26.35,26.41,26856
20090901,AYE,26.38,26.66,25.82,25.9,31970
20090902,AYE,25.82,26.04,25.64,25.9,18354
20090903,AYE,26.11,26.16,25.81,26,21342
20090904,AYE,26.02,26.09,25.68,25.8,13017
20090909,AYE,25.9,26.25,25.81,26.16,20425
20090910,AYE,25.89,26.04,25.73,25.99,15644
20090911,AYE,26.04,26.27,25.83,25.85,20134
20090914,AYE,25.16,26.31,25.07,26.28,23849
20090915,AYE,26.18,26.88,26.1,26.73,30109
20090916,AYE,26.88,27.31,26.31,27.23,17499
20090917,AYE,27.23,27.3199,26.95,27.15,20552
20090918,AYE,27.23,27.65,27.23,27.64,27433
20090921,AYE,27.69,27.69,27.27,27.47,18850
20090922,AYE,27.56,27.7,27.31,27.33,14440
20090923,AYE,27.38,27.51,27.06,27.12,24405
20090924,AYE,27.19,27.33,26.81,26.85,18351
20090925,AYE,26.8,26.98,26.64,26.71,22841
20090928,AYE,26.8,27.14,26.71,27.01,11299
20090929,AYE,26.97,27.18,26.72,26.94,21074
20090930,AYE,26.91,27.04,26.32,26.52,21318
20091001,AYE,26.41,26.48,25.61,25.63,22455
20091002,AYE,25.36,25.6,25.07,25.4,17742
20091005,AYE,25.41,25.99,25.18,25.88,26956
20091006,AYE,25.9,26.25,25.74,26.12,20282
20091007,AYE,26.02,26.13,25.74,25.97,12686
20091008,AYE,26.11,26.13,25.81,25.86,16599
20091009,AYE,25.89,26.05,25.72,25.84,23147
20091012,AYE,26.03,26.24,25.82,26.02,11314
20091013,AYE,25.95,26.04,25.55,25.58,17254
20091014,AYE,25.79,26,25.4,25.66,19319
20091015,AYE,25.65,26.11,25.65,26.01,26979
20091016,AYE,25.85,26.6,25.72,26.43,27533
20091019,AYE,26.46,26.91,26.21,26.75,17019
20091020,AYE,26.81,26.83,26.44,26.78,17225
20091021,AYE,26.78,27.15,26.67,26.67,18620
20091022,AYE,26.59,26.65,26.3,26.52,22360
20091023,AYE,26.73,27.03,26.11,26.3,19962
20091026,AYE,26.31,26.79,25.71,25.82,16248
20091027,AYE,25.8,25.98,25.32,25.35,18698
20091028,AYE,25.28,25.49,24.95,25.02,29643
20091105,AYE,22.54,22.99,22.54,22.99,24919
20091106,AYE,22.9,23.03,22.55,22.68,22038
20091109,AYE,22.88,23.22,22.71,23.22,15980
20091110,AYE,23.11,23.31,22.96,23.06,18702
20091111,AYE,22.52,23.06,22.48,22.76,41960
20091112,AYE,22.78,22.86,22.36,22.43,17049
20091113,AYE,22.44,22.57,22.16,22.4,26759
20091116,AYE,22.43,22.73,22.42,22.68,17993
20091117,AYE,22.67,22.76,22.47,22.6,15328
20091118,AYE,22.56,22.78,22.499,22.6,19040
20091119,AYE,22.46,22.55,22.01,22.1,29953
20091120,AYE,22.05,22.2,21.94,22.09,26083
20091123,AYE,22.44,22.58,22.13,22.25,15668
20091124,AYE,22.3,22.33,21.99,22.26,19701
20091125,AYE,22.24,22.45,22.21,22.34,13752
20091127,AYE,21.96,22.255,21.85,21.95,6768
20091130,AYE,21.86,22.1,21.84,21.98,24152
20091201,AYE,22.14,22.52,22.11,22.3,17228
20091202,AYE,22.31,22.7,22.3,22.65,17861
20091203,AYE,22.68,22.92,22.43,22.69,17993
20091204,AYE,22.84,23.0497,22.28,22.65,20840
20091207,AYE,22.55,23.01,22.52,22.7,15095
20091208,AYE,22.65,22.71,22.33,22.54,14779
20091209,AYE,22.57,22.62,22.125,22.31,15036
20091210,AYE,22.26,22.71,22.26,22.62,17616
20091211,AYE,22.75,23.01,22.55,22.97,24376
20091214,AYE,23.04,23.36,23,23.29,19258
20091215,AYE,23.25,23.41,23.13,23.38,16977
20091216,AYE,23,23.38,22.94,23.15,33733
20091217,AYE,23.12,23.65,22.9,23.62,36202
20091218,AYE,23.71,23.91,23.46,23.55,20561
20091221,AYE,23.58,24.3,23.55,24.19,24204
20091222,AYE,24.21,24.33,23.86,24.04,12611
20091223,AYE,24.15,24.25,23.88,24.07,8722
20091224,AYE,24.04,24.29,24.03,24.11,4207
20091228,AYE,24.22,24.34,24.05,24.22,11425
20091229,AYE,24.22,24.5,24.13,24.36,18247
20091230,AYE,24.2,24.32,23.79,23.83,20648
20091231,AYE,23.86,23.9,23.45,23.48,10208
20100104,AYE,23.58,23.66,23.34,23.52,27198
20100105,AYE,23.51,23.5499,23.07,23.13,24302
20100106,AYE,23.17,23.71,23,23.66,31455
20100107,AYE,23.58,23.58,23.2,23.21,21737
20100108,AYE,23.12,23.18,22.95,22.99,15612
20100111,AYE,23.04,23.1,22.78,23.04,25592
20100112,AYE,22.97,23.12,22.7,22.95,19785
20100113,AYE,23.05,23.08,22.75,22.95,14783
20100114,AYE,22.95,22.97,22.71,22.72,12353
20100115,AYE,22.62,22.7,22.35,22.57,22606
20100119,AYE,22.4,22.72,22.3,22.72,24003
20100120,AYE,22.64,22.75,22.46,22.75,22720
20100121,AYE,22.74,23,22.28,22.34,36671
20100122,AYE,22.31,22.36,21.74,21.77,42210
20100125,AYE,21.95,22.07,21.76,21.92,14996
20100126,AYE,21.91,21.94,21.53,21.65,17558
20100127,AYE,21.65,21.65,21.08,21.26,26624
20100128,AYE,21.26,21.36,20.86,21.09,24743
20100129,AYE,21.26,21.31,20.91,20.95,20751
20100201,AYE,21.13,21.13,20.8,20.95,18613
20100202,AYE,20.94,21.0501,20.75,20.9,31327
20100203,AYE,20.89,21.1,20.71,21.01,26580
20100204,AYE,20.91,21.03,20.43,20.49,50574
20100205,AYE,20.53,21.195,20.4,20.99,61650
20100208,AYE,21.11,21.2,20.82,20.89,32660
20100209,AYE,21.07,21.61,21.02,21.18,32168
20100210,AYE,21.18,21.19,20.82,21.02,23162
20100211,AYE,22.78,23.77,22.78,23.55,281235
20100212,AYE,23.49,23.56,22.54,22.72,135049
20100216,AYE,23.05,23.22,22.6,22.84,54802
20100217,AYE,22.87,22.9965,22.49,22.59,36250
20100218,AYE,22.63,22.77,22.48,22.7,28832
20100219,AYE,22.61,23.445,22.53,23.35,26612
20100222,AYE,23.37,23.59,23.26,23.37,41076
20100223,AYE,23.34,23.36,22.945,23,28138
20100224,AYE,23.04,23.05,22.775,23.01,22778
20100225,AYE,22.61,23,22.55,22.95,34089
20100226,AYE,22.93,22.99,22.6,22.65,32401
20100301,AYE,22.74,23.07,22.74,22.94,23944
20100302,AYE,23.03,23.2,22.99,23.08,24313
20100303,AYE,23.15,23.16,22.89,22.97,34270
20100304,AYE,22.9,22.97,22.67,22.75,28709
20100305,AYE,22.83,23.29,22.82,23.23,25602
20100308,AYE,23.25,23.32,23.16,23.25,12995
20100309,AYE,23.18,23.3099,23.08,23.19,15198
20100310,AYE,23.13,23.49,23.13,23.37,22777
20100311,AYE,23.39,23.48,23.3099,23.41,14596
20100312,AYE,23.41,23.535,23.2,23.28,16774
20100315,AYE,23.23,23.44,23.2,23.38,27064
20100316,AYE,23.48,23.59,23.29,23.58,14947
20100317,AYE,23.6,23.745,23.5,23.67,19509
20100318,AYE,23.61,23.7,23.26,23.36,12006
20100319,AYE,23.46,23.6,23.242,23.44,13632
20100322,AYE,23.3,23.65,23.26,23.49,20697
20100323,AYE,23.49,23.99,23.49,23.78,21963
20100324,AYE,23.83,23.9,23.69,23.76,27376
20100325,AYE,23.75,23.88,23.05,23.1,24425
20100326,AYE,23.07,23.22,22.82,22.89,26987
20100329,AYE,22.91,23,22.66,22.92,29211
20100330,AYE,22.89,23,22.81,22.89,24598
20100331,AYE,22.83,23.09,22.74,23,32733
20100401,AYE,23.09,23.24,23,23.05,31372
20100405,AYE,23.07,23.1525,23,23.07,26255
20100406,AYE,22.99,23.22,22.97,23.22,36985
20100407,AYE,23.09,23.25,22.9975,23.09,21981
20100408,AYE,23.04,23.12,22.97,23.02,16414
20100409,AYE,23,23.25,22.97,23.25,21664
20100412,AYE,23.31,23.47,23.2,23.23,20422
20100413,AYE,23.25,23.35,22.98,23.08,29771
20100414,AYE,23.05,23.14,22.8,22.83,35114
20100415,AYE,22.84,22.84,22.54,22.71,35632
20100416,AYE,22.7,22.7,22.16,22.27,65517
20100419,AYE,22.2,22.34,22,22.05,51390
20100420,AYE,22.19,22.19,21.98,22.06,71382
20100421,AYE,22.07,22.19,21.95,21.98,30786
20100422,AYE,21.91,21.91,21.47,21.67,32906
20100423,AYE,21.71,21.73,21.51,21.57,49929
20100426,AYE,21.6,21.62,21.18,21.41,42379
20100427,AYE,21.32,21.74,21.19,21.2,25506
20100428,AYE,21.29,21.825,21.2,21.53,35948
20100429,AYE,21.61,21.95,21.42,21.49,36731
20100430,AYE,21.56,21.84,21.51,21.78,33993
20100503,AYE,21.86,22.04,21.53,21.9,29543
20100504,AYE,21.81,22,21.26,21.38,34547
20100505,AYE,21.23,21.29,20.72,20.75,47373
20100506,AYE,20.61,20.91,19.06,20.33,61439
20100507,AYE,20.35,20.49,19.86,19.95,69081
20100510,AYE,20.5,20.84,20.31,20.6,38721
20100511,AYE,20.39,20.75,20.37,20.47,25444
20100512,AYE,20.46,21.27,20.44,21.2,35555
20100513,AYE,21.19,22.05,21.02,21.58,44918
20100514,AYE,21.48,21.94,21.39,21.54,41641
20100517,AYE,21.51,21.51,20.77,21.04,32253
20100518,AYE,21.09,21.16,20.47,20.52,51254
20100519,AYE,20.5,20.62,20.21,20.48,27328
20100520,AYE,20.17,20.2,19.66,19.69,34516
20100521,AYE,19.5,19.92,19.3,19.9,26858
20100524,AYE,19.81,20.05,19.615,19.76,17349
20100525,AYE,19.39,19.52,18.965,19.49,26988
20100526,AYE,19.5,19.93,19.41,19.73,27189
20100527,AYE,19.98,20.27,19.81,20.24,20238
20100528,AYE,20.29,20.68,20.24,20.46,23409
20100601,AYE,20.3,20.3,19.63,19.63,20781
20100602,AYE,19.67,20.21,19.64,20.21,21671
20100603,AYE,20.15,20.72,20.06,20.62,29007
20100604,AYE,20.28,20.82,20.27,20.33,29893
20100607,AYE,20.28,21.06,20.28,20.76,29210
20100608,AYE,20.74,21.02,20.6,20.85,31774
20100609,AYE,20.93,20.97,20.59,20.65,19504
20100610,AYE,20.92,21.34,20.92,21.33,20394
20100611,AYE,21.15,21.35,21.036,21.34,8052
20100614,AYE,21.53,21.65,21.28,21.53,11503
20100615,AYE,21.65,21.87,21.62,21.84,11867
20100616,AYE,21.7,22.06,21.69,21.91,9299
20100617,AYE,21.95,22.31,21.805,22.26,15604
20100618,AYE,22.31,22.31,22.06,22.28,9785
20100621,AYE,22.46,22.49,21.7392,21.94,23755
20100622,AYE,21.98,21.98,21.15,21.2,21496
20100623,AYE,21.26,21.39,20.93,21.04,8429
20100624,AYE,20.98,21.44,20.86,21.05,15512
20100625,AYE,21.05,21.26,20.77,21.03,39006
20100628,AYE,21.04,21.4325,20.92,21.29,13473
20100629,AYE,21.07,21.13,20.73,20.79,27205
20100630,AYE,20.72,21.13,20.59,20.68,18408
20100701,AYE,20.69,20.69,20.2,20.32,19731
20100702,AYE,20.34,20.46,20.01,20.14,18212
20100706,AYE,20.46,20.64,20.23,20.49,21104
20100707,AYE,20.5,21.34,20.38,21.32,21829
20100708,AYE,21.44,21.7,21.3,21.7,15626
20100709,AYE,21.69,22.11,21.53,22.07,12394
20100712,AYE,21.97,22.2,21.82,22.16,7776
20100713,AYE,22.32,22.59,22.1,22.23,16154
20100714,AYE,22.21,22.5,22,22.48,11512
20100715,AYE,22.42,22.535,22.19,22.43,15964
20100716,AYE,22.27,22.43,22.14,22.3,18372
20100719,AYE,22.37,22.83,22.21,22.76,15312
20100720,AYE,22.56,23.06,22.47,23.06,14858
20100721,AYE,23.13,23.26,22.78,22.9,16335
20100722,AYE,23.02,23.5,23.02,23.34,14372
20100723,AYE,23.35,23.3799,22.84,23.08,18774
20100726,AYE,23.03,23.25,22.93,23.08,14091
20100727,AYE,23.26,23.74,23.1,23.72,29506
20100728,AYE,23.6,23.815,23.4993,23.61,31366
20100729,AYE,23.63,23.74,22.84,23.09,34744
20100730,AYE,22.84,22.96,22.61,22.8,28697
20100802,AYE,23.06,23.33,22.96,23.31,20201
20100803,AYE,23.24,23.71,23.22,23.48,37032
20100804,AYE,23.39,23.45,22.93,23.37,17702
20100805,AYE,23.05,23.415,22.96,23.25,19908
20100806,AYE,23.12,23.25,22.82,23.07,30395
20100809,AYE,23.15,23.24,22.92,23.06,20333
20100810,AYE,22.95,23.19,22.67,23.02,43530
20100811,AYE,22.76,22.76,22.21,22.3,26695
20100812,AYE,22,22.2,21.95,22.07,17857
20100813,AYE,21.95,22.5,21.95,22.27,14293
20100816,AYE,22.24,22.49,22.04,22.49,17505
20100817,AYE,22.58,23,22.49,22.81,16627
20100819,AYE,22.65,22.65,22.19,22.29,19338
20100820,AYE,22.19,22.26,21.98,22.04,15804
20090821,AZO,151.8,153.28,151.03,153.25,5204
20090824,AZO,152.96,153.37,150.66,150.8,5927
20090825,AZO,151.27,151.81,149.69,149.98,8689
20090826,AZO,149.76,151.95,149.42,150.22,6983
20090827,AZO,149.7,150.23,147.81,149.07,8632
20090828,AZO,149.6,150.57,147,148.45,11217
20090831,AZO,146.61,147.56,145.76,147.25,11537
20090901,AZO,146.34,147.95,144.24,144.94,10060
20090902,AZO,145.14,146.17,144.2,145.25,5781
20090903,AZO,145.38,148.98,144.77,148.81,8172
20090904,AZO,148.95,148.99,147.25,148.18,4621
20090909,AZO,149.84,150.3,148.04,149.32,6081
20090910,AZO,149.31,150.23,147.88,149.4,5725
20090911,AZO,148.75,149.16,145.87,146.45,9961
20090914,AZO,145.34,147.44,144.82,147.2,5787
20090915,AZO,147.36,147.76,145.36,147.28,8256
20090916,AZO,147.59,148.76,146.42,147.41,6221
20090917,AZO,147.56,148.97,146.73,147.37,6167
20090918,AZO,146.91,152.55,146.88,152.09,15510
20090921,AZO,151.81,154.31,150,153.55,9015
20090922,AZO,154.69,154.69,151.74,152.92,8698
20090923,AZO,148.61,148.94,141.44,141.5,39022
20090924,AZO,142.72,144.4,142.05,142.5,16205
20090925,AZO,142.18,144.501,142,143.97,11592
20090928,AZO,143.98,145.44,142.41,142.77,8626
20090929,AZO,143.26,146.76,143.26,145.98,15280
20090930,AZO,145.17,147,144.45,146.22,9944
20091001,AZO,145.77,147.06,144.13,145.62,13803
20091002,AZO,144.21,147.32,143.82,146.05,11320
20091005,AZO,145.7,147.12,144.57,145.14,11861
20091006,AZO,146.24,147.66,145.33,147.08,9279
20091007,AZO,146.59,147.4,144.7,147.21,7777
20091008,AZO,147.5,148.78,146.86,147.12,6061
20091009,AZO,147.11,147.74,145.05,145.92,7460
20091012,AZO,146.12,146.83,144.4,144.87,7464
20091013,AZO,144.82,145.92,143.86,144.7,6634
20091014,AZO,145,145.89,143.4,143.95,11636
20091015,AZO,143.41,145.36,143.21,144.67,9082
20091016,AZO,143.81,145.91,143.81,144.52,7396
20091019,AZO,143.84,145.34,142.25,144,13629
20091020,AZO,143.9,143.9,140.4,140.94,13778
20091021,AZO,141.07,142,137.98,137.99,11664
20091022,AZO,137.47,139.45,137.19,139.1,9294
20091023,AZO,139.59,139.59,137.28,137.62,8408
20091026,AZO,137.51,139.15,137.03,137.46,5570
20091027,AZO,137.46,138.79,135.68,137.17,9155
20091028,AZO,136.55,138.97,136.34,136.42,10667
20091105,AZO,140.16,140.835,138.01,140.21,5408
20091106,AZO,139.98,141.37,138.58,140.32,5508
20091109,AZO,141.01,143.67,140.33,143.24,5908
20091110,AZO,142.76,143.6,142.11,143.35,5303
20091111,AZO,144.26,148.32,144.01,147.51,11911
20091112,AZO,146.4,146.45,143.96,144.19,8227
20091113,AZO,144.16,145.3,143.01,143.67,4322
20091116,AZO,143.71,144,142,143.03,8936
20091117,AZO,141.75,143.19,141.43,142.62,4765
20091118,AZO,142.97,146.05,142.26,145.86,6552
20091119,AZO,146.15,146.15,144.24,145.83,5580
20091120,AZO,145.02,147.89,144.63,147.42,7718
20091123,AZO,148.12,148.85,146.9,147.73,3668
20091124,AZO,148,148.37,146.17,147.31,2888
20091125,AZO,147.2,150.69,147.2,150.29,6571
20091127,AZO,148.12,151.36,147.6,150.05,3215
20091130,AZO,149.63,149.97,146.98,147.87,6651
20091201,AZO,148.49,152.95,148.29,151.2,6791
20091202,AZO,151.66,152.05,149.89,150.48,4275
20091203,AZO,150.44,152.34,149.02,151.4,7151
20091204,AZO,152.12,154.83,149.98,152.08,7358
20091207,AZO,152.63,154.66,152.36,153.36,8975
20091208,AZO,152.66,158.95,149.92,156.9,17701
20091209,AZO,157.96,157.96,153.96,156.31,7279
20091210,AZO,156,156.48,154.4,155.4,5996
20091211,AZO,156.3,156.83,154.79,155.78,2826
20091214,AZO,158.36,158.77,156.41,158.56,6206
20091215,AZO,158.56,158.59,156.73,156.91,3451
20091216,AZO,157.7,158.85,156.69,157.99,4668
20091217,AZO,160.89,160.89,157.7,158.15,5765
20091218,AZO,159.29,159.5,157.58,158.29,5814
20091221,AZO,158.29,159.97,157.74,159.52,5978
20091222,AZO,159.03,159.99,158.56,159.52,4202
20091223,AZO,159.52,161.33,159.14,160.28,5141
20091224,AZO,160.01,160.28,159.62,159.91,1434
20091228,AZO,160,160.94,159.3,159.59,3647
20091229,AZO,160.05,160.57,159.34,159.47,1538
20091230,AZO,159.13,160.65,158.7201,159.47,2769
20091231,AZO,159.46,160.28,158.07,158.07,2720
20100104,AZO,158.99,159.39,157.71,158.03,4082
20100105,AZO,158.65,158.65,152.32,156.71,12246
20100106,AZO,156.45,158.79,154.29,155.24,10742
20100107,AZO,155.92,157.91,155.14,157.3,4244
20100108,AZO,156.73,156.99,155.14,155.28,4618
20100111,AZO,155.01,155.65,153.89,155.48,4403
20100112,AZO,155.26,156.19,153.55,155.14,4534
20100113,AZO,154.83,155.51,153.97,154.75,3620
20100114,AZO,154.5,154.72,152.75,154.38,3751
20100115,AZO,154.14,155.53,153.64,155.08,6972
20100119,AZO,154.81,157.43,154.35,157.28,5916
20100120,AZO,156.38,157.89,155.34,156.37,6821
20100121,AZO,156.98,159.01,156.98,157.33,5600
20100122,AZO,156.94,158.72,155.51,155.87,6610
20100125,AZO,156.75,157.61,156.07,156.44,5096
20100126,AZO,155.74,158.56,155.4701,158.34,5420
20100127,AZO,158.34,159.59,155.565,156.38,6616
20100128,AZO,156.69,157.29,154.44,155.42,3991
20100129,AZO,155.31,156.66,154.97,155.03,4222
20100201,AZO,155.45,157.04,155.41,156.5,2842
20100202,AZO,156.34,158.05,155.84,157.58,3646
20100203,AZO,157.18,157.58,156.19,157.09,3221
20100204,AZO,156.57,157.37,154.34,154.4,6892
20100205,AZO,154.38,156.02,153.44,155.38,8207
20100208,AZO,157.56,159.45,156.94,156.94,6661
20100209,AZO,158.09,159.63,155.87,159.05,4862
20100210,AZO,158.58,159.45,157.89,158.5,3289
20100211,AZO,158.5,159.17,157.2,158.65,5280
20100212,AZO,158.2,161.13,157.7202,160.85,4811
20100216,AZO,161.32,164.92,161.02,164.87,7374
20100217,AZO,164.5,165.73,163.45,165.62,3284
20100218,AZO,162.65,163.42,160.2,163.19,8921
20100219,AZO,163,164.52,162.535,163.67,4900
20100222,AZO,164.3,164.43,162.98,163.07,2756
20100223,AZO,162.6,165.85,162.6,164.24,4440
20100224,AZO,163.77,165.5,163.28,164.96,4940
20100225,AZO,162.87,166.31,162.76,166.08,6866
20100226,AZO,166.5,167.09,164.51,165.93,5839
20100301,AZO,166.14,166.66,164.3,166,7042
20100302,AZO,168.34,170.33,164.53,164.74,16968
20100303,AZO,163.88,166.27,162.57,164.57,9430
20100304,AZO,164.78,168.4,164.75,167.62,7420
20100305,AZO,168.5,169.75,167.86,168.79,5360
20100308,AZO,168.76,168.97,167.77,168.15,4953
20100309,AZO,167.1,169.69,167.02,167.86,5632
20100310,AZO,167.36,169.06,167.36,168.09,6336
20100311,AZO,167.3,168.77,166.72,168.66,3335
20100312,AZO,168.73,169.33,168.09,168.89,2565
20100315,AZO,168.89,169.17,167.79,169,3052
20100316,AZO,167.79,169.33,167.46,169.17,5160
20100317,AZO,168.48,173.03,168.48,172,6721
20100318,AZO,172.49,174.15,171.29,172.21,3092
20100319,AZO,172.21,173.19,170.15,172.28,5510
20100322,AZO,172.65,174.82,171.62,174.19,5184
20100323,AZO,173.81,175.39,173.64,175.05,3459
20100324,AZO,174.33,174.33,172.75,173.57,4370
20100325,AZO,174.85,175.23,173.82,173.93,3679
20100326,AZO,173.93,175.35,173.31,174.22,3079
20100329,AZO,174.31,174.73,172.87,173.23,2937
20100330,AZO,172.84,174.89,172.73,173.58,3436
20100331,AZO,173.11,173.8399,172.43,173.09,2974
20100401,AZO,173.82,175.33,173.82,174.88,2880
20100405,AZO,174.59,174.99,172.9,173.53,4031
20100406,AZO,173.51,174.14,172.59,173.97,2814
20100407,AZO,172.69,176.63,172.62,176,3891
20100408,AZO,175.44,176.09,174.17,175.05,3472
20100409,AZO,175.33,175.6,174.2,175.29,2325
20100412,AZO,175.36,176.1,174.83,175.42,2197
20100413,AZO,175.24,176.06,174.68,175.44,2253
20100414,AZO,176.44,180.2,175.62,179.8,3949
20100415,AZO,179.64,181.25,179.0201,181.05,3489
20100416,AZO,181.01,181.5,179.54,180.11,5066
20100419,AZO,180.15,180.73,177.67,180,3308
20100420,AZO,180.17,180.99,179.195,179.76,2362
20100421,AZO,179.99,181.32,179.08,181,2491
20100422,AZO,180.05,183.27,180.05,182.24,4539
20100423,AZO,182.05,184.07,181.67,184.05,2293
20100426,AZO,184.98,185.47,183.5401,185.13,2286
20100427,AZO,185.19,185.99,181.82,182.03,3266
20100428,AZO,182.17,183.65,179.1,180.26,3530
20100429,AZO,181.1,187.165,181.1,185.64,3986
20100430,AZO,186.49,187.9399,183.61,185.01,4430
20100503,AZO,185.7,186.33,183.86,186.33,3730
20100504,AZO,185.1,185.1,181.58,183.83,3076
20100505,AZO,183,185.15,182.7,183.03,4679
20100506,AZO,182.69,183.1,171.65,178.13,6754
20100507,AZO,177,180.01,172.19,176.08,5693
20100510,AZO,179.71,183.29,179.14,183.15,5543
20100511,AZO,182.23,184.45,182.1101,183.86,5181
20100512,AZO,184.45,185.4,182.45,185.22,3208
20100513,AZO,185.39,185.39,180.6,180.95,3160
20100514,AZO,180.9,182.23,178.9,180.31,5357
20100517,AZO,180.9,184.1,178.49,183.72,6056
20100518,AZO,184.68,185.46,180.5,180.8,3696
20100519,AZO,180,184.19,179.5,182.04,4443
20100520,AZO,180.91,184,179.57,179.66,9256
20100521,AZO,177.66,183.97,177.66,183.47,6509
20100524,AZO,180.02,186.24,180.02,184.25,5168
20100525,AZO,188.41,195.59,185.19,194.57,21695
20100526,AZO,194.23,195.75,189.7,190.18,8989
20100527,AZO,192,192.43,191.3,192,9779
20100528,AZO,192,193.33,190.88,190.88,9980
20100601,AZO,190.5,194.13,189.24,191.46,8157
20100602,AZO,192.75,192.75,189.88,192.65,10574
20100603,AZO,192.14,192.99,191.34,192.93,6723
20100604,AZO,190.9,192.22,188.19,188.89,6988
20100607,AZO,190.1,190.96,185.85,186.09,6298
20100608,AZO,186,188.95,185.51,188.89,7073
20100609,AZO,189.85,191.66,187.95,188.59,6275
20100610,AZO,185.91,188.81,183.7,187.72,13648
20100611,AZO,187.62,189.81,185.21,189.3,8662
20100614,AZO,190.42,192.539,190.09,190.66,4676
20100615,AZO,191.5,194.27,190.22,194.23,6811
20100616,AZO,193.92,196.49,193.91,195.41,5966
20100617,AZO,194.91,196.06,193.19,195.13,4591
20100618,AZO,195.64,196.75,194.74,195.31,5904
20100621,AZO,196.75,196.95,194.33,194.85,5591
20100622,AZO,194.7,196.65,192.63,192.85,5343
20100623,AZO,192.6,196.7,192.13,196.23,6539
20100624,AZO,195.53,196.81,192.91,195.64,6560
20100625,AZO,196.5,197.63,194.97,196.13,6449
20100628,AZO,196.13,198.22,195.0775,196.21,4178
20100629,AZO,194.8,197.46,192.17,195.53,7288
20100630,AZO,195.28,197.13,192.7,193.22,5602
20100701,AZO,193,195.2,189.38,194.72,7433
20100702,AZO,195.5,196.36,194,195.01,4476
20100706,AZO,196.31,197.37,192.65,194.66,6111
20100707,AZO,194.16,197.33,194.1,197.11,6908
20100708,AZO,197.75,200.59,197.08,198.1,7630
20100709,AZO,198.4,200.74,197.6,200.12,5569
20100712,AZO,200.38,203.5,199.76,202.69,6376
20100713,AZO,203.98,206.42,203.05,205.43,6092
20100714,AZO,205.31,206.15,203.8,204.96,5946
20100715,AZO,204.7,205.45,203.6,204.91,9325
20100716,AZO,204.55,204.9599,201.51,202.25,6368
20100719,AZO,202.92,204.81,201.9,203.85,3949
20100720,AZO,201.97,208.2,201.97,207.5,6190
20100721,AZO,207.92,207.92,205.81,206.29,5312
20100722,AZO,207.25,208,205.77,206.94,9856
20100723,AZO,206.5,207.48,206.11,207,11258
20100726,AZO,209.61,212.27,207.79,212.06,6927
20100727,AZO,213,213,209.62,209.96,6334
20100728,AZO,210.47,211.47,209.59,210.37,8641
20100729,AZO,211.4,211.73,207.1,208.77,8019
20100730,AZO,207.9,212.38,207.68,211.57,5254
20100802,AZO,212.99,213.65,211.1,211.85,6055
20100803,AZO,208.7,209.47,205.39,206.83,7702
20100804,AZO,207,208.04,204.91,205.76,6769
20100805,AZO,204.71,206.43,204,205.85,4988
20100806,AZO,205.25,207.6,204.25,207.39,4606
20100809,AZO,208.1,208.7895,207,207.27,6721
20100810,AZO,206.82,207.75,205.89,206.83,6859
20100811,AZO,205.4,206.32,204.01,204.56,3906
20100812,AZO,204.27,207.29,203.05,206.5,5391
20100813,AZO,206.22,209.3,206.22,207.86,6240
20100816,AZO,206.87,207.16,205.95,207,4671
20100817,AZO,207.85,210.99,207.72,210.07,3954
20100819,AZO,212.44,213.04,210.11,211,3695
20100820,AZO,209.52,213.6,209.52,213.07,3696
20090821,BA,45.18,46.02,44.92,45.87,55298
20090824,BA,46.51,47.7868,45.973,47.13,61579
20090825,BA,47.5,48.77,47.28,48.25,82480
20090826,BA,48.07,48.38,47.44,47.82,39559
20090827,BA,51.37,52.38,51,51.82,177918
20090828,BA,51.68,52.53,50.7,51.04,114569
20090831,BA,50.17,50.25,49.02,49.67,92980
20090901,BA,49.21,50.38,48.47,48.77,82425
20090902,BA,48.59,48.98,48.16,48.4,38358
20090903,BA,48.67,48.83,47.761,48.46,54664
20090904,BA,48.74,49.26,48.05,49.15,57115
20090909,BA,49.7,51.15,49.7,50.53,58958
20090910,BA,50.42,50.72,49.79,50.49,38471
20090911,BA,50.64,51.44,50.48,51.35,58804
20090914,BA,50.99,51.26,50.44,50.97,43926
20090915,BA,51.26,52.34,50.88,52.07,65843
20090916,BA,52.44,52.76,51.79,52.36,51085
20090917,BA,52.25,53.16,52.2,52.88,46767
20090918,BA,53.02,53.29,52.1,53.02,65329
20090921,BA,52.6,53.36,52.42,52.86,30761
20090922,BA,52.96,53.31,52.13,53.14,38982
20090923,BA,53.35,53.4,52.26,52.37,46094
20090924,BA,52.23,52.52,51.52,51.79,53519
20090925,BA,51.86,52.4,51.3,51.52,36385
20090928,BA,51.82,53.34,51.76,53.07,49254
20090929,BA,53.28,55.48,53.28,54.62,72677
20090930,BA,54.86,55.25,53.46,54.15,59395
20091001,BA,53.85,53.9,52.03,52.11,66059
20091002,BA,51.19,51.76,50.1,51.4,60429
20091005,BA,51.75,52.52,51.38,52.28,30829
20091006,BA,51.54,52.57,51.15,52.29,62444
20091007,BA,52.18,52.25,51.25,51.79,36595
20091008,BA,52.3,52.6,51.86,52.3,31905
20091009,BA,52.49,52.75,51.96,52.69,25912
20091012,BA,52.66,52.73,51.38,51.66,39744
20091013,BA,51.64,51.98,51.36,51.9,30249
20091014,BA,52.31,52.55,51.57,52.51,46462
20091015,BA,52.03,52.53,50.94,51.76,56867
20091016,BA,51.19,53.72,50.85,53.19,74328
20091019,BA,53.32,53.75,52.59,53.45,38417
20091020,BA,51.71,52.3,51.07,51.89,81910
20091021,BA,51.07,52,50.5,50.63,81154
20091022,BA,50.33,51.23,49.75,51.07,63752
20091023,BA,51.06,51.06,49.5,49.89,58566
20091026,BA,49.85,49.98,48,48.29,74286
20091027,BA,48.3,48.53,47.55,47.75,70448
20091028,BA,47.72,47.8,47.18,47.22,69099
20091105,BA,48.49,49.86,48.32,49.77,49159
20091106,BA,49.71,49.98,49.314,49.68,32125
20091109,BA,50.01,51.48,49.89,51.35,44446
20091110,BA,51.07,51.07,50.13,50.32,47368
20091111,BA,50.78,51.42,50.544,50.68,35462
20091112,BA,50.62,50.92,50.09,50.28,33233
20091113,BA,49.98,50.94,49.72,50.68,35467
20091116,BA,51,52.52,50.88,52.48,57049
20091117,BA,52.42,52.69,51.7,52.53,39458
20091118,BA,52.59,52.64,51.45,52.02,43775
20091119,BA,51.54,51.8,50.75,51.43,31833
20091120,BA,51.12,51.89,51.07,51.7,46971
20091123,BA,52.5,53,52.32,52.63,32552
20091124,BA,52.08,52.63,50.95,51.97,32881
20091125,BA,51.97,52.95,51.83,52.93,30214
20091127,BA,51.35,52.811,51,52.45,32813
20091130,BA,52.43,52.69,51.78,52.41,54346
20091201,BA,52.75,54.22,52.75,53.72,63600
20091202,BA,54.04,54.57,53.26,53.78,59807
20091203,BA,53.99,54.41,53.51,53.77,39977
20091204,BA,54.75,55.45,53.62,54.68,54517
20091207,BA,55.2,55.95,54.9,55.82,49507
20091208,BA,55.99,56.22,55.06,55.66,46589
20091209,BA,55.75,55.8,55.11,55.47,39003
20091210,BA,55.65,56.39,54.72,55.01,57555
20091211,BA,55.47,55.8,55.12,55.6,73980
20091214,BA,56.25,56.56,55.82,56.05,48308
20091215,BA,56.37,56.37,55.33,55.67,73655
20091216,BA,56.11,56.14,54.45,55.13,78046
20091217,BA,54.9,55.4,54.41,54.47,58254
20091218,BA,54.7,54.74,53.1,53.44,89223
20091221,BA,53.36,54.5,53.36,54.3,36557
20091222,BA,54.38,55.37,54.31,55.1,36699
20091223,BA,55.41,55.65,54.92,54.96,30628
20091224,BA,55.26,55.56,55.11,55.48,10039
20091228,BA,55.33,55.55,54.89,55.14,20721
20091229,BA,55.34,55.46,55.14,55.21,21639
20091230,BA,54.86,55.29,54.75,54.96,24609
20091231,BA,55,55.22,54.05,54.13,21900
20100104,BA,55.72,56.39,54.8,56.18,61870
20100105,BA,56.25,58.28,56,58.02,88727
20100106,BA,58.23,59.99,57.88,59.78,88380
20100107,BA,59.51,62.31,59.02,62.2,143807
20100108,BA,61.54,61.78,60.86,61.6,71474
20100111,BA,61.95,62.09,60.51,60.87,56276
20100112,BA,60.07,61.2,59.91,60.43,52738
20100113,BA,60.61,61.7,60.35,61.16,49504
20100114,BA,61.03,61.62,60.78,61.56,30003
20100115,BA,61.53,61.56,60.21,60.82,50672
20100119,BA,60.6,61.01,59.96,60.65,54280
20100120,BA,60.18,60.57,58.53,60.2,53740
20100121,BA,60.3,61.26,58.9,59.2,54019
20100122,BA,58.62,59.17,57.7,57.77,47453
20100125,BA,58.35,58.7464,57.5,57.78,34899
20100126,BA,57.54,58.5,57.23,57.71,45521
20100127,BA,58.84,62.08,58.83,61.93,147600
20100128,BA,62.15,62.95,61.31,62.56,88656
20100129,BA,62.8,63.4,60.32,60.6,87261
20100201,BA,60.74,61.86,60.72,61.7,59295
20100202,BA,61.29,62,61,61.94,78627
20100203,BA,61.52,61.8,60.85,61.46,54805
20100204,BA,60.95,61.17,59.25,59.32,74913
20100205,BA,59.21,59.74,57.14,58.4,96761
20100208,BA,58.33,58.9704,57.78,57.89,47246
20100209,BA,58.62,60.43,58.39,59.74,82508
20100210,BA,59.71,60.05,58.94,59.54,42371
20100211,BA,59.75,60.75,58.94,60.59,43957
20100212,BA,59.87,59.92,58.93,59.65,51785
20100216,BA,60.42,61.29,59.9,61.26,42686
20100217,BA,61.39,62,61,61.82,41161
20100218,BA,61.78,63.01,61.72,62.89,43917
20100219,BA,62.65,64.34,62.65,63.59,73710
20100222,BA,63.58,64.47,63.19,63.97,60340
20100223,BA,63.81,64.17,62.25,62.77,64844
20100224,BA,63,63.7,62.64,63.48,34003
20100225,BA,62.72,62.97,62,62.87,50431
20100226,BA,63.09,63.88,63.03,63.16,44159
20100301,BA,63.05,64.33,63,64,52656
20100302,BA,64.64,65.33,64.36,64.44,43831
20100303,BA,64.58,64.97,64.05,64.45,42893
20100304,BA,65.09,65.8,64.85,65.55,77186
20100305,BA,66.06,68.04,66.03,67.93,85064
20100308,BA,68.01,68.01,67.13,67.24,50772
20100309,BA,67.57,68.34,67.35,67.79,76558
20100310,BA,68.14,70.48,68.03,70.01,106165
20100311,BA,70.08,70.43,69.15,70.07,72931
20100312,BA,70.48,70.49,69.25,69.83,53027
20100315,BA,69.37,69.77,68.52,69.4,77090
20100316,BA,69.24,69.3149,68.3,68.72,74955
20100317,BA,68.97,69.49,68.29,69.38,60042
20100318,BA,69.35,70.93,69.19,70.87,74357
20100319,BA,73.16,73.3,70.72,70.72,177224
20100322,BA,71.66,72.64,71.51,71.91,90148
20100323,BA,72.54,72.63,71.51,72.18,49863
20100324,BA,72.42,73.2,71.78,72.32,76999
20100325,BA,72.95,73.43,72,72.49,54311
20100326,BA,72.66,72.99,72.35,72.59,49336
20100329,BA,73.08,74.53,73,74.11,90641
20100330,BA,73.84,74.18,72.7,73.53,43812
20100331,BA,72.92,73.06,71.95,72.61,58848
20100401,BA,73.25,73.51,72.3,72.99,44120
20100405,BA,72.99,73.05,70.95,72.04,93264
20100406,BA,71.84,73.18,71.77,72.36,51948
20100407,BA,72.16,72.52,71.47,72.1,67171
20100408,BA,71.89,72.46,71.21,72.28,37430
20100409,BA,72.26,72.66,71.81,72.42,33457
20100412,BA,72.15,72.57,71.8,71.92,36661
20100413,BA,71.54,71.69,70.5,71.19,50792
20100414,BA,70.83,71.76,70.81,71.7,34966
20100415,BA,71.34,72.61,71.34,72.09,29436
20100416,BA,72.1,72.1,69.88,70.79,80753
20100419,BA,70.27,71.28,70.16,70.96,42030
20100420,BA,71.54,71.98,70.95,71.41,47608
20100421,BA,71.55,74.65,71.51,74.16,120377
20100422,BA,74.46,76,73.68,75.59,90888
20100423,BA,75.04,75.6799,74.55,75.13,51981
20100426,BA,74.58,75.29,74.14,74.34,40249
20100427,BA,74.65,74.93,72.23,72.48,60548
20100428,BA,72.95,72.99,71.34,72.37,56994
20100429,BA,73,74,72.67,73.79,52033
20100430,BA,73.8,74.48,72.26,72.43,56010
20100503,BA,72.62,74.7,72.46,74.39,54077
20100504,BA,73.45,73.45,72.23,72.79,62307
20100505,BA,71.99,72.04,70.44,71,55091
20100506,BA,70.66,71.49,62,67.97,137715
20100507,BA,68.29,69.12,65.8,66.72,89273
20100510,BA,69.91,71.73,69.8,71,88418
20100511,BA,70.31,72.67,70.14,71.42,65518
20100512,BA,72.04,73.37,72.04,72.87,63315
20100513,BA,72.66,73.3,71.56,71.76,39536
20100514,BA,71.08,71.4,68.98,69.82,79545
20100517,BA,70.36,70.372,67.62,69.68,48149
20100518,BA,69.89,70.13,67.2964,67.725,88828
20100519,BA,66.85,67.55,65.285,66.21,99743
20100520,BA,65,65.11,62.8,63,109041
20100521,BA,61.99,65,61.39,64.56,108826
20100524,BA,63.66,64.61,63.06,63.15,61582
20100525,BA,61,62.975,60.61,62.78,69031
20100526,BA,63.6,65.41,63,63.26,73860
20100527,BA,64.86,65.23,63.91,65.13,74445
20100528,BA,65.15,65.26,63.51,64.18,57755
20100601,BA,64.27,65.2,62.86,62.95,63184
20100602,BA,63.39,64.37,62.06,64.34,45881
20100603,BA,64.84,64.84,63.51,64.31,37757
20100604,BA,63.25,63.41,60.93,61.1525,82287
20100607,BA,61.69,61.7,60.07,60.11,59185
20100608,BA,60.29,61.1,59.84,61.015,71926
20100609,BA,61.48,63.18,61.17,61.71,77294
20100610,BA,62.81,64.01,62.3,63.89,56828
20100611,BA,63.16,65.7,63.15,65.38,84625
20100614,BA,66.22,66.55,64.71,64.82,60000
20100615,BA,65.67,67.57,65.47,67.48,64007
20100616,BA,66.93,67.56,66.6,67.03,44522
20100617,BA,67.48,67.49,65.88,67.26,36372
20100618,BA,67.38,68.1436,67.16,67.96,62166
20100621,BA,68.95,69.34,67.57,67.97,41095
20100622,BA,67.97,68.47,66.15,66.28,41881
20100623,BA,66.42,67.88,65.651,67.45,60985
20100624,BA,67.17,68.24,67.14,67.43,77825
20100625,BA,67.31,68.77,66.67,68.77,133257
20100628,BA,68.43,68.62,67.26,67.3,55172
20100629,BA,66.11,66.2,62.56,63.04,92128
20100630,BA,63.05,64.21,62.58,62.75,71023
20100701,BA,62.47,62.72,61.31,62.26,64658
20100702,BA,62.32,62.5,61.17,61.94,35630
20100706,BA,62.71,63.02,60.65,61.36,54442
20100707,BA,61.48,63.37,61.03,63.3,47850
20100708,BA,64.09,64.89,63.55,64.73,44893
20100709,BA,65.2,65.2,64.01,64.66,31450
20100712,BA,64.55,64.98,64.01,64.34,22995
20100713,BA,65.15,65.36,64.18,64.43,62082
20100714,BA,64.29,65.39,64.05,64.75,38224
20100715,BA,65.65,65.78,63.36,64.37,80691
20100716,BA,63.96,64.264,61.68,61.9,70163
20100719,BA,62.72,63.36,62.04,63.18,50314
20100720,BA,62.27,64,61.83,63.88,50690
20100721,BA,64.4,64.81,62.665,63.18,44594
20100722,BA,64.17,67.11,64.02,66.6,75744
20100723,BA,66.49,68.17,66.36,67.93,50297
20100726,BA,68.15,68.99,68,68.85,58364
20100727,BA,69.25,69.75,68.4,68.62,56870
20100728,BA,67.62,68,66.9018,67.32,55406
20100729,BA,67.85,68.53,66.69,67.22,44602
20100730,BA,66.61,68.38,66.47,68.14,60321
20100802,BA,69.01,69.93,68.5,69.69,54307
20100803,BA,69.31,70,68.93,69.54,37787
20100804,BA,69.42,69.93,69.16,69.25,38611
20100805,BA,68.72,69.25,68.33,68.71,43188
20100806,BA,68.03,68.72,67.36,68.7,44987
20100809,BA,69.17,69.47,68.45,68.99,29077
20100810,BA,68.29,68.97,67.54,68.62,41272
20100811,BA,67.18,67.26,64.92,65.6,52308
20100812,BA,64.65,65.27,64.44,64.7,38476
20100813,BA,64.59,65.7,64.54,64.84,36677
20100816,BA,64.49,64.93,63.65,64.4,30423
20100817,BA,65.16,66.91,64.65,65.99,43038
20100819,BA,65.74,65.82,64.15,64.62,42015
20100820,BA,64.2,64.73,63.59,64.6,38659
20090821,BAC,17.46,17.6,17.31,17.46,2365971
20090824,BAC,17.81,18.2,17.33,17.35,3166397
20090825,BAC,17.56,18,17.55,17.75,2388167
20090826,BAC,17.76,17.94,17.54,17.79,2038459
20090827,BAC,17.75,17.98,17.59,17.92,1765370
20090828,BAC,18.1,18.25,17.78,17.98,1880609
20090831,BAC,17.57,17.9,17.45,17.59,1597104
20090901,BAC,17.7,17.86,16.41,16.46,3347383
20090902,BAC,16.15,16.73,16.02,16.27,2290782
20090903,BAC,16.59,16.9,16.51,16.84,1765553
20090904,BAC,17.07,17.25,16.92,17.09,1735670
20090909,BAC,17.015,17.2,16.91,17.04,1557536
20090910,BAC,16.96,17.24,16.7,17.22,1753197
20090911,BAC,17.24,17.2889,16.95,16.97,1397747
20090914,BAC,16.68,17.09,16.51,16.99,1623716
20090915,BAC,16.99,17.17,16.76,16.79,1584500
20090916,BAC,16.89,17.3,16.83,17.25,1939505
20090917,BAC,17.31,17.75,17.2,17.61,2129077
20090918,BAC,17.73,17.77,17.51,17.63,1605503
20090921,BAC,17.39,17.44,17.18,17.25,1279638
20090922,BAC,17.68,18.08,17.54,17.61,1586506
20090923,BAC,17.76,18.06,17.49,17.5,1984804
20090924,BAC,17.55,17.7,16.81,16.98,2214140
20090925,BAC,16.95,17.08,16.5,16.6,1616038
20090928,BAC,16.71,17.23,16.65,17.22,1292402
20090929,BAC,17.37,17.53,17.07,17.16,1249645
20090930,BAC,17.26,17.31,16.76,16.92,1861204
20091001,BAC,16.96,17.16,16.18,16.21,2478244
20091002,BAC,15.9,16.49,15.62,16.34,2263029
20091005,BAC,16.67,16.97,16.55,16.96,1546344
20091006,BAC,17.21,17.37,16.71,17,1959275
20091007,BAC,17.08,17.35,17.04,17.35,1531920
20091008,BAC,17.57,17.595,17.23,17.33,1375673
20091009,BAC,17.33,17.55,17.23,17.5,875033
20091012,BAC,17.65,18.03,17.51,18.03,1399723
20091013,BAC,17.94,18,17.48,17.81,1503888
20091014,BAC,18.38,18.64,18.16,18.59,2298137
20091015,BAC,18.33,19.1,17.88,18.1,2122701
20091016,BAC,17.16,17.49,17.06,17.26,3368144
20091019,BAC,17.27,17.53,17.14,17.16,1558760
20091020,BAC,17.22,17.47,17.01,17.01,1693536
20091021,BAC,16.99,17.17,16.46,16.51,2193439
20091022,BAC,16.55,16.67,16.05,16.52,2350153
20091023,BAC,16.65,16.66,16.07,16.22,1819055
20091026,BAC,16.16,16.2,15.07,15.4,3763829
20091027,BAC,15.43,15.54,15.02,15.45,2709720
20091028,BAC,15.43,15.45,15,15.01,2132623
20091105,BAC,14.91,15.16,14.72,15.13,1567901
20091106,BAC,14.94,15.24,14.84,15.05,1522976
20091109,BAC,15.29,15.82,15.14,15.77,1708085
20091110,BAC,15.85,16.2,15.73,16.03,1957209
20091111,BAC,16.23,16.62,16.2,16.43,1846736
20091112,BAC,16.36,16.57,15.99,16.06,1537994
20091113,BAC,16.08,16.19,15.85,15.98,1251253
20091116,BAC,16.16,16.26,15.76,15.87,1541827
20091117,BAC,15.81,15.82,15.59,15.77,1109120
20091118,BAC,15.88,16.38,15.87,16.35,1797896
20091119,BAC,16.24,16.47,16.03,16.08,1589230
20091120,BAC,16.03,16.19,15.97,16.09,1283297
20091123,BAC,16.28,16.47,16.17,16.29,1382948
20091124,BAC,16.21,16.31,15.99,16.1,1180769
20091125,BAC,16.21,16.27,15.9,15.95,974501
20091127,BAC,15.34,15.76,15.2,15.47,967126
20091130,BAC,15.59,15.89,15.54,15.85,1299734
20091201,BAC,16.04,16.09,15.67,15.9,1432166
20091202,BAC,15.82,15.83,15.54,15.65,1302130
20091203,BAC,16.25,16.74,15.68,15.76,6517158
20091204,BAC,15.75,16.4,15.62,16.28,12267912
20091207,BAC,16.25,16.29,15.83,15.89,2910290
20091208,BAC,15.72,15.86,15.37,15.41,3122967
20091209,BAC,15.45,15.57,15.25,15.39,1994677
20091210,BAC,15.58,15.65,15.09,15.21,2549461
20091211,BAC,15.32,15.7,15.21,15.63,1949583
20091214,BAC,15.67,15.73,15.43,15.63,1285860
20091215,BAC,15.45,15.51,15.15,15.19,1901930
20091216,BAC,15.33,15.4413,15.23,15.28,1663729
20091217,BAC,15.27,15.36,14.83,14.86,2689072
20091218,BAC,15.01,15.25,14.88,15.03,2028715
20091221,BAC,15.21,15.44,15.2,15.28,1536873
20091222,BAC,15.36,15.44,15.3188,15.33,1040610
20091223,BAC,15.46,15.47,15.15,15.19,1021160
20091224,BAC,15.23,15.28,15.2,15.25,366117
20091228,BAC,15.31,15.41,15.15,15.29,1025732
20091229,BAC,15.3,15.33,15.1,15.12,830894
20091230,BAC,15.04,15.1,14.97,15.07,868978
20091231,BAC,15.09,15.24,15.01,15.06,943225
20100104,BAC,15.24,15.75,15.12,15.69,1808451
20100105,BAC,15.74,16.21,15.7,16.2,2095212
20100106,BAC,16.21,16.54,16.03,16.39,2052578
20100107,BAC,16.68,17.185,16.51,16.93,3208683
20100108,BAC,16.98,17.1,16.63,16.78,2201046
20100111,BAC,16.99,17.14,16.72,16.93,1689915
20100112,BAC,16.72,16.75,16.17,16.36,2234867
20100113,BAC,16.43,16.78,16.15,16.62,1926098
20100114,BAC,16.63,16.92,16.605,16.82,1429361
20100115,BAC,16.65,16.65,16.23,16.26,1952843
20100119,BAC,16.06,16.47,15.84,16.32,1816164
20100120,BAC,16.22,16.63,16.18,16.49,2887410
20100121,BAC,16.46,16.66,15.2,15.47,5512854
20100122,BAC,15.26,15.52,14.71,14.9,3696207
20100125,BAC,15.16,15.27,14.77,14.98,2623515
20100126,BAC,14.94,15.17,14.72,14.77,2123806
20100127,BAC,14.71,15.29,14.68,15.19,2587161
20100128,BAC,15.4,15.59,15.01,15.37,2328779
20100129,BAC,15.49,15.55,15.09,15.18,1751398
20100201,BAC,15.26,15.44,15.13,15.42,1595032
20100202,BAC,15.45,15.68,15.31,15.6,1715861
20100203,BAC,15.57,15.8,15.52,15.53,1308615
20100204,BAC,15.35,15.43,14.73,14.75,2525586
20100205,BAC,14.84,15.06,14.31,15,2976832
20100208,BAC,14.94,14.96,14.45,14.48,2082072
20100209,BAC,14.67,14.78,14.25,14.47,2515220
20100210,BAC,14.51,14.91,14.46,14.67,1757417
20100211,BAC,14.67,14.8,14.54,14.63,1410862
20100212,BAC,14.47,14.54,14.28,14.45,1628192
20100216,BAC,14.66,15.31,14.62,15.16,2054932
20100217,BAC,15.35,15.88,15.25,15.66,2615418
20100218,BAC,15.52,16,15.5,15.88,2421402
20100219,BAC,15.73,16.04,15.71,15.88,2161803
20100222,BAC,15.96,16.4,15.96,16.21,1737731
20100223,BAC,16.12,16.38,15.79,15.94,2104783
20100224,BAC,15.98,16.36,15.96,16.33,1915715
20100225,BAC,16.05,16.57,15.95,16.55,2873250
20100226,BAC,16.57,16.84,16.41,16.66,3436694
20100301,BAC,16.74,16.86,16.57,16.71,1709310
20100302,BAC,16.7,16.8,16.39,16.46,1830485
20100303,BAC,16.47,16.62,16.33,16.37,1549501
20100304,BAC,16.45,16.5,16.03,16.4,1577464
20100305,BAC,16.53,16.75,16.45,16.7,1724689
20100308,BAC,16.75,16.91,16.69,16.74,1277050
20100309,BAC,16.63,16.99,16.54,16.8,1677794
20100310,BAC,17.01,17.35,16.985,17.11,2229321
20100311,BAC,17.18,17.28,17.06,17.12,1450980
20100312,BAC,17.26,17.3,16.68,16.85,1714566
20100315,BAC,16.74,16.91,16.59,16.85,1203882
20100316,BAC,16.97,17.07,16.9,17.03,1074117
20100317,BAC,17.17,17.3,17.025,17.27,1344638
20100318,BAC,17.29,17.32,16.98,17.08,1239867
20100319,BAC,17.16,17.23,16.74,16.82,1782187
20100322,BAC,16.62,16.97,16.6,16.96,1136677
20100323,BAC,17.08,17.22,16.94,17.13,1312613
20100324,BAC,17.12,17.73,17.1,17.57,2708243
20100325,BAC,17.84,18.35,17.7,17.74,3153046
20100326,BAC,17.98,18.23,17.75,17.9,2209706
20100329,BAC,18.17,18.2,17.77,18.04,1525396
20100330,BAC,18.06,18.12,17.67,17.76,1443729
20100331,BAC,17.69,17.98,17.67,17.85,1142808
20100401,BAC,18.02,18.1,17.89,18.04,956072
20100405,BAC,18.17,18.25,18.02,18.13,1079892
20100406,BAC,18.16,18.54,18.1,18.49,1603165
20100407,BAC,18.58,18.86,18.53,18.62,2335222
20100408,BAC,18.59,18.84,18.31,18.65,1643054
20100409,BAC,18.82,18.85,18.5,18.59,1354805
20100412,BAC,18.68,18.82,18.6,18.66,1283189
20100413,BAC,18.61,18.72,18.49,18.67,1136877
20100414,BAC,18.98,19.42,18.92,19.4,2466246
20100415,BAC,19.63,19.8642,19.36,19.48,2400999
20100416,BAC,19.47,19.48,18.05,18.41,5890919
20100419,BAC,18.1,18.65,17.87,18.39,3588279
20100420,BAC,18.79,18.83,18.44,18.61,2005446
20100421,BAC,18.67,18.91,18.11,18.28,2021599
20100422,BAC,18.03,18.6,17.95,18.54,2194723
20100423,BAC,18.4,18.53,18.28,18.43,1454283
20100426,BAC,18.41,18.44,18.025,18.05,1608729
20100427,BAC,17.91,18.18,17.41,17.47,2594390
20100428,BAC,17.65,17.96,17.51,17.78,1952879
20100429,BAC,18.04,18.4,17.99,18.3,1772962
20100430,BAC,18.28,18.3,17.61,17.83,2315361
20100503,BAC,17.88,18.15,17.78,18.06,1507470
20100504,BAC,17.77,17.91,17.48,17.56,1832422
20100505,BAC,17.2,17.84,16.89,17.53,1950232
20100506,BAC,17.48,17.61,15.5,16.28,4650914
20100507,BAC,16.48,16.79,15.95,16.18,3881182
20100510,BAC,17.22,17.39,17.01,17.3,2684768
20100511,BAC,17.08,17.49,16.97,17.16,1882024
20100512,BAC,17.27,17.33,16.99,17.07,1793592
20100513,BAC,17.03,17.18,16.85,16.87,1352655
20100514,BAC,16.71,16.72,16.12,16.34,2129068
20100517,BAC,16.39,16.45,15.85,16.35,1819679
20100518,BAC,16.72,16.75,15.67,15.95,2160636
20100519,BAC,15.8,16.46,15.8,16.31,2607140
20100520,BAC,15.96,16.05,15.28,15.3,3012640
20100521,BAC,14.96,16,14.95,15.99,2664684
20100524,BAC,15.98,16.08,15.39,15.4,1704133
20100525,BAC,14.91,15.54,14.8,15.49,2639197
20100526,BAC,15.91,16.1,15.38,15.47,2259329
20100527,BAC,15.81,16.2,15.59,16.18,1634907
20100528,BAC,16.17,16.18,15.71,15.74,1607784
20100601,BAC,15.58,15.98,15.4,15.44,1261853
20100602,BAC,15.58,15.92,15.35,15.89,1271144
20100603,BAC,15.96,16.07,15.6901,15.81,1242290
20100604,BAC,15.5,15.73,15.25,15.35,1484157
20100607,BAC,15.36,15.4,14.77,14.83,1589590
20100608,BAC,14.88,15.35,14.79,15.33,1676488
20100609,BAC,15.43,15.49,14.94,15.01,1508448
20100610,BAC,15.27,15.48,15.11,15.46,1240564
20100611,BAC,15.35,15.7,15.305,15.6,1151142
20100614,BAC,15.7,15.79,15.39,15.41,1205045
20100615,BAC,15.555,15.84,15.31,15.799,1298149
20100616,BAC,15.695,15.97,15.65,15.87,1109266
20100617,BAC,15.96,16.07,15.59,15.82,1271363
20100618,BAC,15.88,15.91,15.74,15.82,1057216
20100621,BAC,16.03,16.1,15.75,15.79,1091145
20100622,BAC,15.775,15.905,15.56,15.58,1082356
20100623,BAC,15.6,15.71,15.29,15.43,1329207
20100624,BAC,15.27,15.31,14.98,15.02,1679011
20100625,BAC,15.26,15.62,15.11,15.42,1752694
20100628,BAC,15.5,15.55,15.21,15.24,1107270
20100629,BAC,15.01,15.05,14.45,14.57,2020006
20100630,BAC,14.62,14.8,14.3,14.37,1389779
20100701,BAC,14.3,14.35,13.5,14.02,2567872
20100702,BAC,14.1,14.1,13.68,13.84,1409885
20100706,BAC,14.125,14.31,13.83,14.06,1201540
20100707,BAC,14.12,14.73,14.1,14.71,1500209
20100708,BAC,14.88,14.94,14.6,14.86,1322973
20100709,BAC,14.86,15.13,14.75,15.11,865843
20100712,BAC,15.07,15.25,14.97,15.21,921462
20100713,BAC,15.48,15.72,15.4,15.67,1307206
20100714,BAC,15.6,15.72,15.42,15.67,1156455
20100715,BAC,15.66,15.69,15.06,15.39,1772375
20100716,BAC,14.63,14.67,13.96,13.98,4384304
20100719,BAC,13.97,14.02,13.3,13.61,3147521
20100720,BAC,13.36,13.85,13.3,13.77,1801526
20100721,BAC,13.95,13.97,13.33,13.36,2032451
20100722,BAC,13.55,13.89,13.54,13.66,1857608
20100723,BAC,13.68,13.8,13.47,13.74,1339796
20100726,BAC,13.85,14.21,13.71,14.15,1592009
20100727,BAC,14.52,14.65,14.18,14.19,1768958
20100728,BAC,14.12,14.24,13.96,13.99,1101335
20100729,BAC,14.15,14.21,13.9,14.03,1248623
20100730,BAC,13.88,14.24,13.85,14.04,1302235
20100802,BAC,14.38,14.47,14.23,14.44,1302160
20100803,BAC,14.36,14.46,14.29,14.34,967766
20100804,BAC,14.36,14.39,14.12,14.19,1318658
20100805,BAC,14.09,14.1263,13.955,14.02,1109278
20100806,BAC,13.91,14.04,13.75,13.96,1350882
20100809,BAC,14.06,14.07,13.75,13.91,1214429
20100810,BAC,13.77,13.82,13.61,13.63,1312860
20100811,BAC,13.5,13.52,13.16,13.19,1829404
20100812,BAC,13.05,13.35,13.02,13.0625,1468527
20100813,BAC,13.11,13.34,13.11,13.23,1079237
20100816,BAC,13.13,13.29,13.09,13.19,997992
20100817,BAC,13.405,13.45,13.15,13.21,1320475
20100819,BAC,13.28,13.37,13.01,13.02,1533447
20100820,BAC,12.98,12.99,12.75,12.87,1645067
20090821,BAX,56.28,56.61,55.73,56.29,24672
20090824,BAX,56.57,56.79,56.25,56.63,23555
20090825,BAX,56.68,57.38,56.5,56.89,27671
20090826,BAX,56.72,57.44,56.7,56.85,26401
20090827,BAX,56.84,57.11,56.24,56.82,27792
20090828,BAX,56.99,57.05,56.37,56.78,19066
20090831,BAX,56.58,57.26,56.3,56.92,26085
20090901,BAX,56.11,57,55.75,56.06,31803
20090902,BAX,55.78,56.27,55.58,55.58,31884
20090903,BAX,55.83,56.44,55.56,56.39,28975
20090904,BAX,56.51,56.84,56.32,56.62,30729
20090909,BAX,55.6,56.5,55.6,55.82,32064
20090910,BAX,55.72,56.12,55.28,56.12,30048
20090911,BAX,56.15,57.211,56.15,56.86,46499
20090914,BAX,56.87,56.95,56.535,56.9,28994
20090915,BAX,56.89,56.89,55.74,55.95,44105
20090916,BAX,56.5,57.05,55.27,56.12,53343
20090917,BAX,56.08,59.09,55.93,58.53,101015
20090918,BAX,58.88,59.13,58.33,58.36,44970
20090921,BAX,58.13,58.75,58.01,58.27,26094
20090922,BAX,58.3,58.78,57.86,58.15,26348
20090923,BAX,58.12,58.22,56.7,56.79,55023
20090924,BAX,56.95,57.3,56.67,57.1,37839
20090925,BAX,57.1,57.92,56.87,57.38,32614
20090928,BAX,57.54,57.95,57.19,57.45,23674
20090929,BAX,57.43,57.674,56.75,56.79,28792
20090930,BAX,56.87,57.276,55.75,57.01,62956
20091001,BAX,57.07,57.21,55.67,55.71,43474
20091002,BAX,55.69,56.85,55.56,56.7,39265
20091005,BAX,56.62,57.17,56,56.95,35241
20091006,BAX,57.19,57.6,56.46,57.27,32863
20091007,BAX,57.27,57.63,57.06,57.58,23097
20091008,BAX,57.84,57.96,57.4,57.55,33110
20091009,BAX,57.61,58.29,57.4,58.19,23282
20091012,BAX,57.76,58.27,57.58,57.75,28485
20091013,BAX,58.02,58.17,57.18,57.7,33996
20091014,BAX,58.01,58.01,56.93,57,71036
20091015,BAX,54.97,55.55,54.12,54.5,153256
20091016,BAX,54.75,55.54,54.25,55.17,80090
20091019,BAX,55.21,55.79,54.95,55.49,39639
20091020,BAX,55.5,55.7,55,55.42,57631
20091021,BAX,55.28,55.66,55.24,55.31,41340
20091022,BAX,55.18,55.82,54.87,55.59,36906
20091023,BAX,55.39,55.48,54.53,55.08,36328
20091026,BAX,55.125,55.69,54.82,55.07,27186
20091027,BAX,55.21,55.28,54.6,54.61,41821
20091028,BAX,54.5,54.98,54.47,54.53,36270
20091105,BAX,54.19,54.88,54.154,54.84,30379
20091106,BAX,54.68,55.19,54.34,55.12,27196
20091109,BAX,55.33,56.38,55.12,56.29,41125
20091110,BAX,56.21,57.5,56.21,57.48,56909
20091111,BAX,57.66,57.66,56.82,57.1,30800
20091112,BAX,56.86,56.86,54.53,54.76,109767
20091113,BAX,54.78,55.25,54.35,54.82,53688
20091116,BAX,54.91,55.25,54.54,54.85,46887
20091117,BAX,54.84,55.34,54.84,54.94,30120
20091118,BAX,55.02,55.788,54.9,55.68,42295
20091119,BAX,55.4,55.57,54.89,54.95,50199
20091120,BAX,54.71,54.95,54.16,54.33,57329
20091123,BAX,54.98,55.2,54.41,54.66,44493
20091124,BAX,54.67,55.41,54.5,55.23,34326
20091125,BAX,55.49,55.5,54.65,54.75,40334
20091127,BAX,54.62,55.26,53.8,54.83,19617
20091130,BAX,54.79,54.95,54.4101,54.55,40351
20091201,BAX,54.68,55.425,54.55,55.22,39648
20091202,BAX,55.01,56.04,55.01,55.95,39000
20091203,BAX,55.92,57.15,55.79,56.47,59243
20091204,BAX,56.78,57.26,56.13,56.69,60399
20091207,BAX,56.54,56.91,55.72,56.01,38705
20091208,BAX,55.59,55.64,55.0895,55.12,54580
20091209,BAX,55.21,56,55.05,55.91,40370
20091210,BAX,55.98,58.47,55.95,58.07,88073
20091211,BAX,58,59.74,57.69,59.5,97290
20091214,BAX,59.67,59.67,58.66,58.94,53966
20091215,BAX,58.83,59.1,58.49,59,39382
20091216,BAX,59,59.63,58.36,58.43,57549
20091217,BAX,58.34,58.61,57.89,57.98,36376
20091218,BAX,57.63,57.75,56.78,57.6,62665
20091221,BAX,57.77,58.37,57.475,58.31,47586
20091222,BAX,58.59,58.95,58.19,58.66,31991
20091223,BAX,58.48,58.95,58.48,58.76,20713
20091224,BAX,58.97,58.97,58.64,58.81,6911
20091228,BAX,58.81,59.15,58.56,59.15,18665
20091229,BAX,59.11,59.3,58.89,59.21,30603
20091230,BAX,58.85,59.09,58.77,58.99,14594
20091231,BAX,58.86,58.99,58.51,58.68,16445
20100104,BAX,58.99,58.99,57.64,58.29,62289
20100105,BAX,58.31,58.31,57.71,57.89,32556
20100106,BAX,58,58.3905,57.73,58.09,28404
20100107,BAX,57.98,59.2,57.92,59.03,34108
20100108,BAX,59.1,59.4,58.84,59.17,28089
20100111,BAX,59.23,59.23,58.73,58.83,29545
20100112,BAX,58.73,60.16,58.59,59.76,51243
20100113,BAX,59.9,60.56,59.755,60.37,43087
20100114,BAX,60.79,61.88,60.5,61.71,61813
20100115,BAX,61.54,61.84,60.72,61.57,44736
20100119,BAX,60.16,61.63,60.12,61.44,57938
20100120,BAX,61.34,61.84,60.08,60.8,47453
20100121,BAX,60.91,60.91,59.35,59.6,42983
20100122,BAX,59.38,59.8,58.66,58.74,40475
20100125,BAX,58.97,59.9325,58.77,58.96,34754
20100126,BAX,58.75,59.32,58.6,59.06,30046
20100127,BAX,59.13,59.36,57.98,58.91,44718
20100128,BAX,57.03,58.72,56.52,58.2,64958
20100129,BAX,58.23,58.51,57.52,57.59,33165
20100201,BAX,57.56,57.87,56.98,57.86,35952
20100202,BAX,57.81,58.53,57.61,58.47,29390
20100203,BAX,58.25,58.38,57.39,57.49,36612
20100204,BAX,57.21,57.34,56.34,56.34,59340
20100205,BAX,56.27,56.88,56.05,56.59,45567
20100208,BAX,56.62,56.85,56.32,56.36,28555
20100209,BAX,56.71,57.17,56.09,56.38,31997
20100210,BAX,56.45,56.7,55.9,56.13,34161
20100211,BAX,56.18,56.26,55.78,56.01,47010
20100212,BAX,55.89,56,55.29,55.92,39025
20100216,BAX,56.14,56.99,56.01,56.94,34083
20100217,BAX,57.14,57.91,57.08,57.65,44992
20100218,BAX,57.46,57.82,57.175,57.38,29195
20100219,BAX,57.38,57.65,56.9,57.54,39067
20100222,BAX,57.7,57.89,57.08,57.74,42195
20100223,BAX,57.66,57.73,56.91,56.96,38660
20100224,BAX,57.25,57.7,56.95,57.6,26910
20100225,BAX,57.33,57.42,56.67,57.09,44239
20100226,BAX,57.12,57.35,56.61,56.93,43447
20100301,BAX,57.11,57.56,56.92,57.27,50598
20100302,BAX,57.38,58.68,57.38,58.45,39681
20100303,BAX,59.24,59.37,58.4,59,40167
20100304,BAX,59.11,59.35,58.66,59.04,37467
20100305,BAX,59.15,59.605,58.9,59.48,37261
20100308,BAX,59.33,59.39,58.91,59.13,22349
20100309,BAX,59.06,59.23,58.86,58.98,22567
20100310,BAX,59.15,59.18,58.38,58.48,32924
20100311,BAX,58.29,58.4,57.41,58.16,36504
20100312,BAX,58.42,58.59,57.61,57.81,37174
20100315,BAX,57.77,58.43,57.76,58.37,31166
20100316,BAX,58.33,58.33,57.83,58.05,25710
20100317,BAX,58.32,58.6,57.9,58.34,24685
20100318,BAX,58.4,59.05,58.3,58.97,23903
20100319,BAX,58.95,59.32,58.75,59.25,43222
20100322,BAX,59.21,60.24,58.98,59.67,44018
20100323,BAX,59.67,59.8,58.98,59.37,35449
20100324,BAX,59.36,59.39,58.8,58.9,25698
20100325,BAX,59.2375,59.2375,58.5,58.72,32702
20100326,BAX,58.73,58.78,58.045,58.43,31516
20100329,BAX,58.61,58.88,58.49,58.71,24071
20100330,BAX,58.85,59,58.53,58.67,21797
20100331,BAX,58.4,58.54,58.12,58.2,29617
20100401,BAX,58.32,58.78,57.9125,58.23,32716
20100405,BAX,58.22,58.6,57.89,58.26,29193
20100406,BAX,58.06,58.48,58,58.2,21995
20100407,BAX,57.99,58.08,57.73,57.97,42951
20100408,BAX,57.95,58,57.63,57.7,21919
20100409,BAX,57.81,58.25,57.66,57.99,35821
20100412,BAX,57.92,58.3,57.61,58.15,39110
20100413,BAX,57.91,59.1,57.67,59.06,67015
20100414,BAX,59.39,59.46,58.45,59.28,66295
20100415,BAX,58.9,59.75,58.9,59.51,46946
20100416,BAX,59.21,59.66,58.7,59.1,39998
20100419,BAX,58.89,59.42,58.72,59.33,34088
20100420,BAX,59.36,59.95,59.29,59.92,38188
20100421,BAX,59.77,59.77,58.42,58.95,68947
20100422,BAX,49.9,52.08,48.05,51.13,501994
20100423,BAX,51.25,51.56,49.23,49.32,258846
20100426,BAX,49.43,49.43,47.5,47.59,209332
20100427,BAX,47.71,47.73,47.16,47.485,146506
20100428,BAX,47.6,48.48,47.38,47.89,134623
20100429,BAX,48.19,48.94,48.14,48.22,78974
20100430,BAX,48.63,48.87,47.22,47.22,83003
20100503,BAX,47.62,47.78,47.22,47.5,66206
20100504,BAX,45.1,46.3,44.84,45.08,170831
20100505,BAX,45.35,45.66,45,45.65,132860
20100506,BAX,45.65,47.18,45.21,46,185123
20100507,BAX,45.81,45.84,44.59,45.12,141299
20100510,BAX,46.86,47.38,45.91,46.29,58859
20100511,BAX,45.76,46.2,45.35,45.5,74753
20100512,BAX,45.58,45.58,44.8,44.88,103702
20100513,BAX,44.72,45.04,44.1,44.16,74684
20100514,BAX,44.09,44.12,43.16,43.53,68130
20100517,BAX,43.2,43.34,42.09,42.45,107546
20100518,BAX,42.85,43.83,42.54,43.39,126740
20100519,BAX,43.38,43.5,42.4,42.6,112188
20100520,BAX,42.24,42.245,41.44,41.55,118183
20100521,BAX,41.07,41.21,40.56,40.67,161975
20100524,BAX,40.63,42.32,40.48,41.82,111330
20100525,BAX,41.5,41.86,40.78,41.77,89142
20100526,BAX,42.22,42.39,41.43,41.5,69571
20100527,BAX,42,42.12,41.41,42.07,49266
20100528,BAX,42.15,42.93,42.12,42.23,60732
20100601,BAX,41.77,42.14,41.43,41.54,68608
20100602,BAX,41.48,41.82,41.21,41.81,52598
20100603,BAX,41.84,42.53,41.73,42.19,50472
20100604,BAX,42.07,42.07,41.22,41.37,54633
20100607,BAX,42.03,42.49,41.25,41.28,54222
20100608,BAX,41,41.21,40.55,40.98,64064
20100609,BAX,41.06,41.2,40.34,40.47,70426
20100610,BAX,41.05,41.17,40.74,41.08,50984
20100611,BAX,40.81,41.53,40.68,41.41,41319
20100614,BAX,41.65,42.3,41.46,41.46,44760
20100615,BAX,41.68,42.39,41.68,42.36,63215
20100616,BAX,42.12,42.69,41.92,42.54,62862
20100617,BAX,42.74,42.75,42.21,42.58,51051
20100618,BAX,42.49,42.82,41.985,42.01,76540
20100621,BAX,42.38,43,42.04,42.36,41115
20100622,BAX,42.39,42.6,41.64,41.66,48327
20100623,BAX,41.76,41.93,41.26,41.32,50266
20100624,BAX,41.17,41.52,41.03,41.13,59806
20100625,BAX,41.04,42.17,40.86,41.79,78474
20100628,BAX,41.79,42.59,41.54,42.19,40416
20100629,BAX,41.9,42.05,40.84,41.21,58715
20100630,BAX,41.1,41.1,40.51,40.64,49827
20100701,BAX,40.53,41.27,40.25,41.14,60817
20100702,BAX,41.12,41.96,41.02,41.65,43474
20100706,BAX,42,42.16,41.5,41.79,41575
20100707,BAX,41.78,42.89,41.52,42.79,40753
20100708,BAX,43.01,43.42,42.54,43.39,53284
20100709,BAX,43.5,44.37,43.44,43.91,49848
20100712,BAX,43.85,43.97,43.56,43.71,35841
20100713,BAX,43.99,44.365,43.47,43.75,60625
20100714,BAX,43.57,43.57,42.93,43.25,56576
20100715,BAX,43.05,43.11,41.95,42.61,101866
20100716,BAX,42.44,42.905,42.17,42.45,73940
20100719,BAX,42.6,42.7304,42.3475,42.61,32265
20100720,BAX,42.4,42.75,42.19,42.71,44531
20100721,BAX,42.74,42.74,41.45,41.8,45535
20100722,BAX,43.16,44.24,42.81,43.25,75847
20100723,BAX,44.2,44.6,43.8301,43.99,63604
20100726,BAX,44.23,45.14,44.06,44.72,50616
20100727,BAX,45.1,45.18,44.58,44.8,30481
20100728,BAX,44.67,44.8,43.87,44.12,34096
20100729,BAX,44.26,44.64,43.67,43.7,40963
20100730,BAX,43.42,44.03,42.99,43.77,29545
20100802,BAX,44.41,45.14,44.21,44.77,33253
20100803,BAX,44.76,45.13,44.34,44.42,25319
20100804,BAX,44.43,45.06,44.37,45.01,33480
20100805,BAX,44.94,45.31,44.53,45.02,38033
20100806,BAX,44.79,45.21,44.55,45.13,22478
20100809,BAX,45.12,45.42,45.01,45.35,29857
20100810,BAX,45.27,46.62,45.11,46.32,66025
20100811,BAX,45.64,45.87,45.05,45.62,58066
20100812,BAX,45.09,46.05,45.09,45.8,47384
20100813,BAX,45.59,45.92,45.24,45.71,30487
20100816,BAX,45.42,45.74,45.06,45.47,23774
20100817,BAX,45.64,46.18,45.4,45.91,25347
20100819,BAX,45.65,45.73,44.74,44.99,30028
20100820,BAX,44.92,44.97,44.19,44.57,39613
20090821,BBBY,35.2,35.81,34.73,35.81,36816
20090824,BBBY,35.89,35.98,35.1,35.24,33723
20090825,BBBY,35.38,36.84,35.38,36.73,41393
20090826,BBBY,36.81,38.23,36.67,37.46,57998
20090827,BBBY,37.71,37.95,36.77,37.12,45697
20090828,BBBY,37.49,37.61,37,37.14,28558
20090831,BBBY,36.84,36.97,36.38,36.48,31452
20090901,BBBY,36.31,37.23,35.47,35.55,43913
20090902,BBBY,35.47,35.8,35.17,35.68,21617
20090903,BBBY,35.8,36.4,35.29,36.38,24560
20090904,BBBY,36.19,36.91,35.95,36.67,19850
20090909,BBBY,36.48,37.28,36.2,37.03,31160
20090910,BBBY,37,37.42,36.74,37.4,25811
20090911,BBBY,37.18,37.45,36.49,36.71,23105
20090914,BBBY,36.56,36.99,36.08,36.88,23061
20090915,BBBY,36.76,37.01,36.35,36.83,26385
20090916,BBBY,36.86,38.42,36.84,38.36,43334
20090917,BBBY,38.32,39.76,38.15,38.81,47092
20090918,BBBY,39.01,39.84,38.91,39.28,54156
20090921,BBBY,38.98,40.11,38.94,39.79,46778
20090922,BBBY,39.99,40,39.24,39.46,49263
20090923,BBBY,40,40.23,38.93,39.02,59437
20090924,BBBY,37.89,37.94,37.13,37.75,86616
20090925,BBBY,37.69,37.84,36.53,36.8,46245
20090928,BBBY,36.87,37.9,36.8,37.73,32634
20090929,BBBY,37.7,38,37.22,37.63,32378
20090930,BBBY,37.79,37.89,36.82,37.54,33510
20091001,BBBY,37.53,37.72,36.3333,36.82,34516
20091002,BBBY,36.35,37.245,36.22,36.65,29847
20091005,BBBY,36.54,37.22,36.46,37.13,23558
20091006,BBBY,37.07,38,37.06,37.6,25985
20091007,BBBY,37.59,37.59,37.1,37.33,20004
20091008,BBBY,37.75,38.22,37.34,37.4,38180
20091009,BBBY,37.38,37.59,37.12,37.39,27453
20091012,BBBY,37.34,37.51,36.64,36.82,45661
20091013,BBBY,37.04,37.09,36.58,36.72,51882
20091014,BBBY,36.92,37.16,36.87,36.96,58750
20091015,BBBY,36.85,36.95,36.59,36.72,49361
20091016,BBBY,36.64,36.87,36.01,36.34,53455
20091019,BBBY,36.52,36.83,36.15,36.73,27888
20091020,BBBY,36.13,36.29,35.8,36.11,24642
20091021,BBBY,36.23,36.8,35.66,35.72,29500
20091022,BBBY,35.57,36.78,35.41,36.57,50156
20091023,BBBY,36.47,36.75,36.14,36.17,38930
20091026,BBBY,36.21,36.74,35.84,36.3,34962
20091027,BBBY,36.21,36.42,35.5527,35.87,42755
20091028,BBBY,35.8,35.97,34.89,34.93,33906
20091105,BBBY,36.3,37.59,36.15,37.09,39639
20091106,BBBY,36.91,37.35,36.65,37.14,25844
20091109,BBBY,37.28,37.79,37.2,37.74,28020
20091110,BBBY,37.74,37.94,37.37,37.73,30347
20091111,BBBY,37.88,38.39,37.57,37.86,22515
20091113,BBBY,37.19,37.45,36.92,37.1,20969
20091116,BBBY,37.15,37.87,37.1,37.71,26343
20091117,BBBY,37.52,37.79,37.21,37.4,17708
20091118,BBBY,37.29,37.44,37.03,37.39,15256
20091119,BBBY,37.14,37.2,36.6,37.11,23064
20091120,BBBY,36.99,37.52,36.76,37.24,23503
20091123,BBBY,37.53,38.11,37.402,37.6,23190
20091124,BBBY,37.55,37.75,37.15,37.25,15907
20091125,BBBY,37.5,37.76,37.4,37.45,13272
20091127,BBBY,36.65,37.41,36.21,36.99,15407
20091130,BBBY,36.86,37.37,36.5,37.36,34737
20091201,BBBY,37.77,39.12,37.36,38.89,55546
20091202,BBBY,38.84,39.46,38.82,39.02,25494
20091203,BBBY,39.02,39.47,38.68,38.74,31474
20091204,BBBY,39.2,39.95,38.93,39.15,32182
20091207,BBBY,39.15,39.39,38.66,38.69,31297
20091208,BBBY,38.25,38.5,37.88,38.25,31511
20091209,BBBY,38.24,38.25,37.58,38.07,19062
20091210,BBBY,38.08,38.94,38.07,38.32,25320
20091211,BBBY,38.61,38.93,38.14,38.19,30109
20091214,BBBY,38.52,38.87,38.28,38.8,20384
20091215,BBBY,38.42,38.55,38.12,38.31,17773
20091216,BBBY,38.5,38.64,37.84,37.93,27177
20091217,BBBY,37.75,37.84,37.37,37.51,19755
20091218,BBBY,37.7,37.73,37.05,37.49,34031
20091221,BBBY,37.65,38.36,37.53,38.19,16982
20091222,BBBY,38.77,39.61,38.54,39.52,30089
20091223,BBBY,39.51,39.66,39.14,39.49,13071
20091224,BBBY,39.54,39.62,39.18,39.47,9278
20091228,BBBY,39.6,39.79,39.16,39.28,11821
20091229,BBBY,39.32,39.38,38.955,39.12,15529
20091230,BBBY,39.17,39.65,39.06,39.23,12796
20091231,BBBY,39.12,39.25,38.59,38.61,12866
20100104,BBBY,39.2,39.5,39,39.03,29714
20100105,BBBY,39.04,39.11,38.4,38.67,44065
20100106,BBBY,38.57,39.67,38.47,39.23,43769
20100107,BBBY,42.4,43.42,41.71,41.94,142291
20100108,BBBY,40.88,42.43,40.79,42.03,47135
20100111,BBBY,42.27,42.4,41.32,41.78,28470
20100112,BBBY,41.45,41.77,40.94,41.39,28890
20100113,BBBY,41.59,42.2501,41.45,42,39228
20100114,BBBY,41.69,41.8,41.08,41.44,26623
20100115,BBBY,41.64,41.74,40.605,40.67,34348
20100119,BBBY,40.63,41.26,40.5,40.81,22659
20100120,BBBY,40.34,40.51,39.67,40.13,29899
20100121,BBBY,40,40.35,39.18,39.52,34343
20100122,BBBY,39.57,39.99,39.01,39.07,34381
20100125,BBBY,39.3,39.63,38.85,39.07,23385
20100126,BBBY,38.83,39.61,38.75,39.26,31319
20100127,BBBY,38.97,39.58,38.95,39.44,27831
20100128,BBBY,39.54,39.77,38.8,39.02,32699
20100129,BBBY,39.19,39.74,38.6601,38.7,31353
20100201,BBBY,38.89,39.41,38.62,39.33,24557
20100202,BBBY,39.26,40.16,39.05,40.04,28469
20100203,BBBY,39.68,39.96,39.31,39.89,29431
20100204,BBBY,39.54,39.75,38.59,38.64,25284
20100205,BBBY,38.64,38.94,37.97,38.5,29709
20100208,BBBY,38.54,38.95,38.06,38.52,19962
20100209,BBBY,38.96,39.26,38.44,39.09,22267
20100210,BBBY,38.83,39.18,38.46,38.81,17416
20100211,BBBY,38.86,39.83,38.43,39.66,37418
20100212,BBBY,39.22,39.92,39.03,39.78,27212
20100216,BBBY,39.92,40.99,39.8,40.99,44311
20100217,BBBY,41.1,41.43,40.29,41.17,33688
20100218,BBBY,41.28,41.29,40.74,41.19,19156
20100219,BBBY,41.08,41.53,41.01,41.41,26060
20100222,BBBY,41.48,41.61,40.97,41.29,20588
20100223,BBBY,41.47,41.5,40.73,40.96,21300
20100224,BBBY,41.27,41.78,41.07,41.69,22356
20100225,BBBY,41.28,41.92,40.81,41.82,24260
20100226,BBBY,41.42,41.88,41.36,41.61,17571
20100301,BBBY,41.72,42.04,41.41,41.75,23570
20100302,BBBY,41.6,41.77,41.08,41.1,28684
20100303,BBBY,41.14,41.57,40.99,41.08,25571
20100304,BBBY,41.31,41.85,41.08,41.4,17258
20100305,BBBY,41.75,41.81,41.3,41.65,24732
20100308,BBBY,41.5,41.85,41.5,41.65,26024
20100309,BBBY,41.35,41.79,41.08,41.23,24794
20100310,BBBY,41.11,41.8,41.06,41.67,28447
20100311,BBBY,40.92,41.34,40.58,41.34,37515
20100312,BBBY,41.28,42.41,41.14,42.28,42481
20100315,BBBY,42.39,43.04,42.11,43,37440
20100316,BBBY,43.03,43.17,42.7,43.16,26318
20100317,BBBY,43.15,43.2,42.71,43.12,18556
20100318,BBBY,43.19,44.13,42.96,44.06,47164
20100319,BBBY,44.38,44.5,43.54,43.89,44441
20100322,BBBY,43.8,44.59,43.67,44.38,32726
20100323,BBBY,44.44,44.56,43.91,44.49,23090
20100324,BBBY,44.29,44.4,43.89,44.12,20750
20100325,BBBY,44.36,44.47,43.9,43.9,18462
20100326,BBBY,44.56,44.64,43.75,44,22234
20100329,BBBY,44.28,44.45,43.76,43.9,20840
20100330,BBBY,43.87,44.42,43.76,44.16,21902
20100331,BBBY,43.92,44.24,43.69,43.76,22800
20100401,BBBY,44,44.44,43.81,44.18,20183
20100405,BBBY,44.52,45.14,44.28,45.1,27261
20100406,BBBY,44.87,44.99,44.43,44.62,37544
20100407,BBBY,44.86,45.02,44.34,44.67,49962
20100408,BBBY,45.25,46.78,44.59,46.48,98768
20100409,BBBY,46.12,46.25,45.21,45.51,64273
20100412,BBBY,45.56,46,45.35,45.77,35220
20100413,BBBY,45.89,45.972,45.33,45.65,33004
20100414,BBBY,45.52,45.83,45.39,45.8,27459
20100415,BBBY,45.58,45.82,45.22,45.8,34705
20100416,BBBY,45.78,45.85,45.15,45.33,39582
20100419,BBBY,45.43,45.58,44.58,45.54,24796
20100420,BBBY,45.64,46.37,45.53,46.25,36201
20100421,BBBY,46.09,46.6,45.86,46.46,29278
20100422,BBBY,46.2,47.5,46.01,47.35,40024
20100423,BBBY,47.34,47.92,46.96,47.84,40332
20100426,BBBY,47.62,48.52,47.52,48.25,52378
20100427,BBBY,48.19,48.24,46.13,46.3,47272
20100428,BBBY,46.66,46.93,46,46.11,34652
20100429,BBBY,46.25,47.35,46.21,47.09,24138
20100430,BBBY,46.99,47.305,45.91,45.96,47209
20100503,BBBY,46.19,47.08,45.965,46.91,22043
20100504,BBBY,46.42,46.54,45.25,45.925,33966
20100505,BBBY,45.77,46.21,45,45.21,34543
20100506,BBBY,44.91,44.99,41.23,43.24,52553
20100507,BBBY,43.11,44.12,26.5,42.91,69043
20100510,BBBY,44.51,46.15,44.25,46.11,53546
20100511,BBBY,45.53,46.81,45.36,46.26,37482
20100512,BBBY,46.34,47.28,46.08,47.19,34626
20100513,BBBY,46.87,47.08,45.43,45.64,32808
20100514,BBBY,45.19,45.35,43.99,44.46,34962
20100517,BBBY,44.83,45.07,43.44,44.62,28200
20100518,BBBY,44.82,45.42,43.19,43.2075,41721
20100519,BBBY,43.07,44.21,43.07,43.95,39824
20100520,BBBY,43.31,44.32,42.75,43.31,50693
20100521,BBBY,42.78,45.03,42.57,44.27,52365
20100524,BBBY,44.27,44.14,43.4,43.5,33599
20100525,BBBY,42.35,44.11,42.11,43.96,29666
20100526,BBBY,44.13,44.78,43.24,43.3,38350
20100527,BBBY,44.32,45.26,43.88,45.21,24210
20100528,BBBY,45.22,45.41,44.47,44.87,26268
20100601,BBBY,44.85,45.71,44.14,44.19,24015
20100602,BBBY,44.11,45.28,43.73,45.27,28074
20100603,BBBY,45.42,45.42,44.63,45.21,24384
20100604,BBBY,44.49,44.63,42.86,43.1925,30711
20100607,BBBY,43.22,43.7,41.96,42.02,34508
20100608,BBBY,42.22,42.89,41.88,42.76,50147
20100609,BBBY,42.95,43.96,42.73,42.96,28959
20100610,BBBY,43.68,44.62,43.07,44.57,27772
20100611,BBBY,43.89,44.6,43.64,44.44,20518
20100614,BBBY,44.81,45.58,44.64,44.88,22019
20100615,BBBY,45.16,45.96,44.89,45.87,26855
20100616,BBBY,45.51,45.71,44.84,45.12,33485
20100617,BBBY,44.795,45,41.26,41.7,145583
20100618,BBBY,41.94,43.26,41.89,42.49,83129
20100621,BBBY,42.88,43.19,41.03,41.3,46327
20100622,BBBY,41.34,41.69,40.155,40.29,56874
20100623,BBBY,40.68,41.9,40.31,41.46,57234
20100624,BBBY,39.29,40.12,38.84,39.12,99849
20100625,BBBY,39.54,39.84,39.11,39.34,46018
20100628,BBBY,39.62,39.67,38.88,39.09,23247
20100629,BBBY,38.51,38.59,37.32,37.61,45072
20100630,BBBY,37.52,38.05,36.9,37.08,42943
20100701,BBBY,37.14,37.33,35.94,36.71,62727
20100702,BBBY,36.66,37,35.94,36.19,37710
20100706,BBBY,36.81,37.57,35.73,36.01,36618
20100707,BBBY,36.06,37.28,35.91,37.2,30118
20100708,BBBY,37.47,37.47,36.39,37.04,38688
20100709,BBBY,36.98,37.65,36.87,37.45,25345
20100712,BBBY,37.37,37.63,36.77,37.12,24668
20100713,BBBY,37.65,38.54,37.38,38.33,33100
20100714,BBBY,38.17,38.35,37.12,37.29,49558
20100715,BBBY,37.29,37.93,36.72,37.82,36106
20100716,BBBY,37.88,37.88,35.97,36.04,38004
20100719,BBBY,36.18,36.89,35.98,36.74,24368
20100720,BBBY,36,37.65,35.95,37.62,49992
20100721,BBBY,37.67,37.74,36.77,36.91,34576
20100722,BBBY,37.28,38.65,37.25,38.27,31794
20100723,BBBY,38.04,38.8,37.91,38.72,30589
20100726,BBBY,38.81,39.6,38.48,39.57,22575
20100727,BBBY,39.69,39.81,37.7705,37.98,53117
20100728,BBBY,38.29,38.69,37.85,37.98,29996
20100729,BBBY,38.46,38.54,36.7,37.33,41444
20100730,BBBY,37.02,38.05,36.82,37.88,25124
20100802,BBBY,38.56,39.32,38.04,39.12,30581
20100803,BBBY,39.01,39.08,37.9,38.33,22456
20100804,BBBY,38.62,39.2,38.54,39.05,32433
20100805,BBBY,38.86,38.95,38.41,38.81,22471
20100806,BBBY,38.07,38.94,38.01,38.83,24400
20100809,BBBY,39.09,39.5,39.03,39.25,34000
20100810,BBBY,38.8,39.02,37.96,38.64,44358
20100811,BBBY,37.95,38.1,37.11,37.48,34662
20100812,BBBY,36.85,37.77,36.8,37.55,21617
20100813,BBBY,37.29,37.49,37.02,37.08,18378
20100816,BBBY,36.85,37.42,36.78,37.17,20945
20100817,BBBY,37.32,38.5301,37.23,38.03,24286
20100819,BBBY,38.96,39.48,38.13,38.56,44959
20100820,BBBY,38.46,38.48,37.61,38.34,31474
20090821,BBT,28,28.28,27.6901,28.03,89082
20090824,BBT,28.25,28.35,27.27,27.42,96901
20090825,BBT,27.57,27.93,27.32,27.49,73940
20090826,BBT,27.45,27.9,27.03,27.64,59147
20090827,BBT,27.5,28.1,27.48,28.01,84523
20090828,BBT,28.24,28.58,28.01,28.39,83959
20090831,BBT,27.9,28.23,27.74,27.94,110933
20090901,BBT,27.85,28.065,26.56,26.64,113033
20090902,BBT,26.58,26.92,26.07,26.12,72603
20090903,BBT,26.38,26.71,26.03,26.37,58085
20090904,BBT,26.53,26.59,26.2,26.51,51290
20090909,BBT,26.6,27,26.21,27,64539
20090910,BBT,26.87,27.05,26.33,26.99,64017
20090911,BBT,27.05,27.22,26.59,26.77,58332
20090914,BBT,26.45,27.38,26.38,27.34,60652
20090915,BBT,27.29,28.39,27.13,28.24,88227
20090916,BBT,28.38,29.805,28.2244,29.53,104189
20090917,BBT,29.45,29.73,28.46,28.9,74238
20090918,BBT,29.03,29.36,28.63,29.25,87829
20090921,BBT,28.94,29.19,27.18,28.6,50558
20090922,BBT,28.95,29.05,28.61,29.03,47908
20090923,BBT,29.02,29.18,28.25,28.34,59317
20090924,BBT,28.5,28.57,27.52,27.8,71985
20090925,BBT,27.62,27.9,27.06,27.17,71943
20090928,BBT,27.29,28.01,27.21,27.97,55522
20090929,BBT,28.08,28.13,27.38,27.43,55539
20090930,BBT,27.44,27.74,27.09,27.24,86448
20091001,BBT,27.09,27.36,25.46,25.53,136450
20091002,BBT,25.35,27.06,25.29,26.71,135944
20091005,BBT,27.17,27.37,26.68,26.93,83308
20091006,BBT,27.12,27.41,26.28,26.63,100826
20091007,BBT,26.44,27.03,26.22,26.92,48632
20091008,BBT,26.7,26.95,26.49,26.71,70946
20091009,BBT,26.68,27.31,26.56,27.3,60166
20091012,BBT,27.56,27.82,27.47,27.77,55921
20091013,BBT,27.66,27.83,27.36,27.77,68170
20091014,BBT,28.08,28.57,27.89,28.53,77136
20091015,BBT,28.22,28.66,28.03,28.61,76596
20091016,BBT,28,28.4,27.71,28.25,108968
20091019,BBT,27.38,27.45,26.74,27.03,172098
20091020,BBT,27.01,27.23,26.45,26.46,118944
20091021,BBT,26.44,26.89,25.55,25.56,103579
20091022,BBT,25.68,26.47,25.57,26.34,101808
20091023,BBT,26.31,26.33,25.88,26.07,94125
20091026,BBT,26.01,26.11,25.35,25.51,97247
20091027,BBT,25.47,25.765,25.21,25.39,93505
20091028,BBT,25.33,25.49,24.7,24.76,88387
20091105,BBT,24.23,24.62,23.75,24.57,76242
20091106,BBT,24.24,24.7501,24.12,24.47,42151
20091109,BBT,24.7,25.27,24.39,25.23,65290
20091110,BBT,25.06,25.32,24.63,25.08,46460
20091111,BBT,25.22,25.72,25.02,25.2,49493
20091112,BBT,25.07,25.32,24.77,24.8,44976
20091113,BBT,24.79,25,24.36,24.45,53429
20091116,BBT,24.91,25.25,24.64,24.83,77210
20091117,BBT,24.65,25,24.58,24.91,40970
20091118,BBT,24.88,25.58,24.7,25.09,75254
20091119,BBT,24.9,25.15,24.56,24.68,50383
20091120,BBT,24.58,24.75,24.43,24.6,49022
20091123,BBT,25.15,25.27,24.87,25.07,50790
20091124,BBT,25.03,25.18,24.65,25.08,38961
20091125,BBT,25.18,25.4,24.91,24.99,29115
20091127,BBT,24.35,24.84,24.26,24.26,33500
20091130,BBT,24.27,24.93,24.27,24.9,46907
20091201,BBT,25.57,25.77,25.13,25.6,85669
20091202,BBT,25.86,26.5,25.73,26.19,72077
20091203,BBT,26.39,26.42,25.48,25.57,70622
20091204,BBT,26.06,26.7,26.05,26.61,109361
20091207,BBT,26.51,26.7,25.82,25.86,64179
20091208,BBT,25.68,26.3,25.61,25.86,52854
20091209,BBT,25.82,26.02,25.6,25.84,36297
20091210,BBT,25.94,25.99,25.79,25.91,44688
20091211,BBT,25.99,26.18,25.66,25.88,40061
20091214,BBT,25.98,26.28,25.85,26.23,39741
20091215,BBT,26.52,26.52,25.79,25.83,62057
20091216,BBT,26.1,26.18,25.39,25.65,67023
20091217,BBT,25.52,25.83,25.35,25.37,50283
20091218,BBT,25.56,25.64,25.26,25.53,89578
20091221,BBT,25.67,25.99,25.62,25.88,38328
20091222,BBT,25.86,25.99,25.63,25.74,27073
20091223,BBT,25.8,25.99,25.5,25.62,33121
20091224,BBT,25.58,25.92,25.58,25.87,14528
20091228,BBT,25.85,25.85,25.4,25.55,25406
20091229,BBT,25.59,25.73,25.5,25.56,20953
20091230,BBT,25.42,25.57,25.22,25.56,28319
20091231,BBT,25.49,25.7,25.37,25.37,23448
20100104,BBT,25.69,25.87,25.4,25.81,45507
20100105,BBT,25.71,26.22,25.59,26.18,70233
20100106,BBT,25.95,26.91,25.95,26.58,78239
20100107,BBT,26.53,27.96,26.42,27.65,99823
20100108,BBT,27.52,27.8,26.98,27.34,59491
20100111,BBT,27.54,27.54,27,27.34,40741
20100112,BBT,27.14,27.8,27.14,27.43,84157
20100113,BBT,27.41,28,27.34,27.9,50303
20100114,BBT,27.75,28.64,27.75,28.52,57841
20100115,BBT,28.29,28.38,27.63,27.76,79699
20100119,BBT,27.59,28.19,27.5,28.17,62110
20100120,BBT,27.98,28.63,27.75,28.5,63850
20100121,BBT,28.5,29.85,28.5,29.08,180263
20100122,BBT,28.99,29.28,27.29,28.15,164342
20100125,BBT,28.39,28.67,27.34,27.57,113044
20100126,BBT,27.39,27.76,26.72,26.8,105373
20100127,BBT,27.08,28.45,27,28.28,126243
20100128,BBT,28.28,28.79,28.05,28.32,118054
20100129,BBT,28.36,28.5,27.8,27.87,74898
20100201,BBT,28,28.32,27.85,28.22,66977
20100202,BBT,28.25,28.5,27.94,28.42,85511
20100203,BBT,28.25,28.34,27.61,27.8,70982
20100204,BBT,27.59,27.84,26.82,26.93,92224
20100205,BBT,27.03,27.77,26.76,27.51,81909
20100208,BBT,27.5,27.8,27.11,27.13,57853
20100209,BBT,27.37,27.61,26.94,27.2,62552
20100210,BBT,27.18,27.7385,27.09,27.37,46743
20100211,BBT,27.34,27.48,27.07,27.19,44559
20100212,BBT,27,27.22,26.61,26.92,62183
20100216,BBT,27.14,27.43,26.88,27.41,52041
20100217,BBT,27.35,27.47,27.05,27.22,48711
20100218,BBT,27.06,27.39,27.05,27.25,36544
20100219,BBT,27.11,27.45,27.1,27.31,46844
20100222,BBT,27.34,28.41,27.2,28.21,72216
20100223,BBT,28.07,28.34,27.62,27.75,60836
20100224,BBT,27.83,28.69,27.76,28.48,66119
20100225,BBT,28.15,28.27,27.8548,28.23,56000
20100226,BBT,28.22,28.63,27.99,28.53,56438
20100301,BBT,28.55,28.59,27.59,27.8,77181
20100302,BBT,27.9,28.08,27.75,27.81,48713
20100303,BBT,27.83,27.98,27.35,27.38,66572
20100304,BBT,27.88,28.12,27.6127,27.81,61312
20100305,BBT,28.03,28.64,27.97,28.53,65008
20100308,BBT,28.51,28.82,28.4,28.71,42451
20100309,BBT,28.54,29.01,28.3,28.82,48909
20100310,BBT,28.85,29.75,28.81,29.63,87182
20100311,BBT,29.52,30.46,29.52,30.42,105770
20100312,BBT,30.42,30.95,30.39,30.7,83323
20100315,BBT,30.61,30.87,30.51,30.78,62498
20100316,BBT,30.84,31.69,30.76,31.59,83464
20100317,BBT,31.65,32.18,31.59,32.16,81756
20100318,BBT,32,32.39,31.72,31.91,85938
20100319,BBT,32.02,32.31,31.6,31.85,73863
20100322,BBT,31.57,32.09,31.44,32,40843
20100323,BBT,32,32.14,31.54,32.1,45678
20100324,BBT,31.95,32.42,31.92,32.12,50572
20100325,BBT,32.37,32.93,32.26,32.29,56519
20100326,BBT,32.32,32.84,31.94,32.25,60494
20100329,BBT,32.4,32.57,32.01,32.2,44439
20100330,BBT,32.23,32.36,31.82,31.97,48401
20100331,BBT,31.88,32.68,31.835,32.39,51357
20100401,BBT,32.62,32.73,32.17,32.47,43477
20100405,BBT,32.6,32.92,32.41,32.92,48370
20100406,BBT,32.85,33.7237,32.68,33.53,50432
20100407,BBT,33.61,33.75,32.93,33.22,55664
20100408,BBT,33.06,33.905,33.03,33.68,61365
20100409,BBT,33.81,33.96,33.51,33.85,45640
20100412,BBT,33.86,34.27,33.81,34.05,41770
20100413,BBT,33.91,33.91,33.08,33.51,66339
20100414,BBT,33.87,34.63,33.79,34.55,61193
20100415,BBT,34.31,34.62,34.05,34.18,50900
20100416,BBT,34.09,34.19,32.68,33.76,131041
20100419,BBT,33.46,34.22,33.18,34.01,75957
20100420,BBT,34.26,34.56,33.94,34.56,62537
20100421,BBT,34.54,35.4,34.51,35.11,77615
20100422,BBT,33.5,34.36,33.01,34.34,116642
20100423,BBT,34.21,34.55,33.59,34.28,64553
20100426,BBT,34.39,34.7,33.2,33.33,76568
20100427,BBT,33.18,33.55,32.51,32.56,91646
20100428,BBT,32.98,33.38,32.55,32.7,72519
20100429,BBT,32.96,33.79,32.89,33.52,49309
20100430,BBT,33.36,33.88,33.2,33.24,60801
20100503,BBT,33.57,34.28,33.53,34.17,61069
20100504,BBT,33.74,34.05,33.26,33.54,76231
20100505,BBT,33.11,33.81,32.82,33.2,59038
20100506,BBT,33.02,33.46,30.64,32.22,116301
20100507,BBT,32,32.92,31.46,32.24,123753
20100510,BBT,33.04,34.38,33.01,34.02,75627
20100511,BBT,33.51,35.16,33.51,34.82,92147
20100512,BBT,35.04,35.72,34.76,35.61,81325
20100513,BBT,35.54,35.72,35.17,35.17,70725
20100514,BBT,34.88,34.94,33.33,34.05,94856
20100517,BBT,34.1,34.38,32.98,33.73,77649
20100518,BBT,33.62,33.81,32.22,32.54,94865
20100519,BBT,32.28,33.02,31.74,32.29,83385
20100520,BBT,31.53,31.76,30.42,30.42,120604
20100521,BBT,29.88,31.38,29.6,31.36,91774
20100524,BBT,31.2,31.27,30.02,30.1,62732
20100525,BBT,29.45,30.53,29.05,30.52,91260
20100526,BBT,30.71,31.01,29.93,30.12,60218
20100527,BBT,30.67,31.12,30.31,31.08,56829
20100528,BBT,31.04,31.2,30.07,30.24,59251
20100601,BBT,29.93,30.56,29.71,29.77,57067
20100602,BBT,30.05,30.77,29.84,30.73,63258
20100603,BBT,30.75,30.9799,30.23,30.46,43323
20100604,BBT,29.76,29.985,29.09,29.23,74011
20100607,BBT,29.33,29.59,28.82,28.84,68078
20100608,BBT,29.01,29.29,28.37,28.98,118408
20100609,BBT,29.24,29.44,28.63,28.71,80009
20100610,BBT,29.26,30.18,29.16,30.13,80845
20100611,BBT,29.86,30.24,29.555,30.21,54913
20100614,BBT,30.4,30.48,29.77,29.8,54980
20100615,BBT,29.92,30.38,29.58,30.35,61016
20100616,BBT,30.13,30.45,30.03,30.3,46796
20100617,BBT,30.31,30.42,29.46,29.72,71227
20100618,BBT,29.85,29.93,29.44,29.57,81227
20100621,BBT,29.82,29.98,29.265,29.43,55872
20100622,BBT,29.35,29.62,29.01,29.06,59309
20100623,BBT,29.07,29.46,28.63,28.82,61509
20100624,BBT,28.52,28.77,27.96,28.17,70262
20100625,BBT,28.27,28.945,28.21,28.76,75807
20100628,BBT,28.74,28.91,28.34,28.53,38966
20100629,BBT,27.97,28.345,27.16,27.28,110549
20100630,BBT,27.09,27.62,26.18,26.31,148214
20100701,BBT,26.36,27.03,25.66,26.43,134062
20100702,BBT,26.56,26.74,25.76,26.02,62143
20100706,BBT,26.56,26.97,26.15,26.53,66219
20100707,BBT,26.66,27.38,26.26,27.35,89724
20100708,BBT,27.55,27.8,27.08,27.54,56702
20100709,BBT,27.45,28.28,27.44,28.18,51616
20100712,BBT,28.01,28.29,27.72,28.12,39840
20100713,BBT,28.39,28.69,28.155,28.59,59506
20100714,BBT,28.29,28.43,27.61,27.92,58543
20100715,BBT,27.89,27.91,27.02,27.69,65191
20100716,BBT,27.37,27.47,26.3,26.38,70057
20100719,BBT,26.44,26.65,25.76,26.11,56906
20100720,BBT,25.78,27.25,25.63,26.55,67294
20100721,BBT,27.02,27.2,25.83,25.91,107287
20100722,BBT,25.185,25.8,24.39,25.34,212119
20100723,BBT,25.31,25.82,24.79,25.54,78031
20100726,BBT,25.68,26.06,25.28,25.99,65207
20100727,BBT,26.24,26.42,25.84,26.09,76714
20100728,BBT,26.1,26.2,25.45,25.56,57297
20100729,BBT,25.74,25.9,24.9,25.05,83579
20100730,BBT,24.88,25.01,24.53,24.83,79270
20100802,BBT,25.37,25.43,24.905,25.35,70556
20100803,BBT,25.15,25.34,24.73,24.81,55706
20100804,BBT,24.94,25.17,24.8,25.09,52337
20100805,BBT,24.91,25.35,24.81,25.25,48605
20100806,BBT,24.94,25.26,24.77,25.2,76067
20100809,BBT,25.38,25.48,25.06,25.35,32612
20100810,BBT,25.18,25.55,24.9,25.24,43238
20100811,BBT,24.88,24.96,24.21,24.23,58086
20100812,BBT,24,24.07,23.7299,23.84,66684
20100813,BBT,23.8,24.2,23.77,23.83,47940
20100816,BBT,23.72,23.85,23.5,23.8,38067
20100817,BBT,24.02,24.04,23.53,23.85,74363
20100819,BBT,23.74,23.98,23.25,23.28,50423
20100820,BBT,23.14,23.33,22.9,23.11,58259
20090821,BBY,36.92,37.75,36.82,37.49,45468
20090824,BBY,37.58,37.66,35.76,35.81,65753
20090825,BBY,36.14,37.43,35.97,36.91,80634
20090826,BBY,36.8,37.69,36.64,37.29,54103
20090827,BBY,37.3,37.66,36.42,37.47,45192
20090828,BBY,37.77,38.19,37.45,37.54,59297
20090831,BBY,37.16,37.45,36.03,36.28,70812
20090901,BBY,36.11,36.64,35.66,36.09,86583
20090902,BBY,36.53,37.75,36.5,37.43,93340
20090903,BBY,37.83,39.87,37.39,39.65,110136
20090904,BBY,39.24,39.73,39.02,39.41,60582
20090909,BBY,41.05,41.48,40.7,41.14,69683
20090910,BBY,41.11,41.22,40.22,41.05,57706
20090911,BBY,40.54,40.63,39.37,39.76,105287
20090914,BBY,39.74,40.68,39.25,40.41,85760
20090915,BBY,40.35,40.53,37.95,38.32,249857
20090916,BBY,38.69,38.74,37.87,38.56,103665
20090917,BBY,38.57,38.82,37.41,37.59,97214
20090918,BBY,37.73,38.13,37.61,37.9,74344
20090921,BBY,37.45,38.52,37.45,38.45,76334
20090922,BBY,38.77,39.02,38.28,38.32,57242
20090923,BBY,38.4,38.85,38.2181,38.3,59405
20090924,BBY,38.5,38.9,37.64,37.91,48526
20090925,BBY,37.91,37.91,37.08,37.3,39004
20090928,BBY,37.39,37.89,37.31,37.73,26058
20090929,BBY,37.89,38.25,37.5,37.86,25137
20090930,BBY,37.8,37.88,37.01,37.52,51754
20091001,BBY,37.43,37.85,36.67,37.01,60797
20091002,BBY,36.39,36.81,36.3,36.41,38081
20091005,BBY,36.42,37.25,36.32,37.1,32450
20091006,BBY,37.48,38.15,37.38,37.87,54344
20091007,BBY,37.88,38.1,37.56,38.1,36642
20091008,BBY,38.26,38.88,38.25,38.59,43356
20091009,BBY,38.49,38.62,38.17,38.44,35969
20091012,BBY,38.74,39.35,38.52,39.11,46844
20091013,BBY,39.01,39.49,38.93,39.26,38645
20091014,BBY,39.73,40.77,39.71,40.62,79064
20091015,BBY,40.31,41,40.25,40.92,53172
20091016,BBY,40.65,40.835,39.97,40.73,51643
20091019,BBY,40.76,41.28,40.39,40.86,32611
20091020,BBY,40.63,40.63,39.095,39.79,62604
20091021,BBY,39.65,40.33,38.75,38.81,58915
20091022,BBY,38.98,39.61,38.33,39.45,55839
20091023,BBY,39.72,40.18,38.98,39.17,39055
20091026,BBY,39.14,40.24,39.11,39.39,50984
20091027,BBY,39.39,40.12,38.73,39.87,65161
20091028,BBY,39.59,39.8,38.49,38.58,51778
20091105,BBY,38.72,40.3,38.48,40.05,80543
20091106,BBY,39.99,40.54,39.65,40.24,38311
20091109,BBY,40.51,41.8605,40.3,41.78,50137
20091110,BBY,41.56,42.28,41.5,42.24,51966
20091111,BBY,42.61,43.07,41.91,42.25,45678
20091112,BBY,42.13,42.38,41.65,41.84,56161
20091113,BBY,42.01,42.24,41.48,41.88,42176
20091116,BBY,42.16,43,42.1,42.93,50014
20091117,BBY,42.63,42.74,41.31,42.2,53281
20091118,BBY,42.08,42.48,41.75,42.48,40720
20091119,BBY,42.21,43.05,42,42.95,69077
20091120,BBY,42.82,43.5,42.62,43.3,62137
20091123,BBY,43.68,44.32,43.54,43.71,55793
20091124,BBY,43.66,43.96,42.62,42.85,85465
20091125,BBY,43,43.29,42.79,43.26,40522
20091127,BBY,42.81,43.24,42.26,42.83,30369
20091130,BBY,43.5,43.84,42.65,42.83,67910
20091201,BBY,43.28,43.9,42.81,43.53,49203
20091202,BBY,43.56,43.83,43.05,43.13,51766
20091203,BBY,44.02,44.5,43.5,43.54,68870
20091204,BBY,44.43,44.5,43.215,43.79,50469
20091207,BBY,43.85,44.05,43.6,43.97,33961
20091208,BBY,43.66,44.09,43.3,43.46,45146
20091209,BBY,43.5,43.59,42.56,43.03,49214
20091210,BBY,43.25,43.63,42.9375,43.21,42821
20091211,BBY,43.75,44.43,43.37,44.34,59262
20091214,BBY,44.85,45.55,44.57,45.37,89433
20091215,BBY,43,43.14,40.96,41.53,437550
20091216,BBY,41.9,42.17,41.05,41.29,118614
20091217,BBY,41.23,41.51,40.94,40.94,95525
20091218,BBY,41.16,41.23,39.26,39.5,153801
20091221,BBY,39.52,40.45,39.45,40.07,79389
20091222,BBY,40.29,40.64,40.01,40.45,46684
20091223,BBY,40.49,40.86,40.16,40.76,57111
20091224,BBY,40.89,41.12,40.63,40.7,20790
20091228,BBY,40.8,41.2,40.7,40.89,44658
20091229,BBY,40.92,41.11,40.38,40.42,41106
20091230,BBY,40.38,40.57,40.26,40.34,25680
20091231,BBY,40.2,40.35,39.46,39.46,37647
20100104,BBY,39.84,40.58,39.63,40.19,64343
20100105,BBY,40.54,41.5,40.5,41.21,69800
20100106,BBY,41.21,41.34,40.66,40.89,41945
20100107,BBY,40.8,41.59,40.7,41.54,87619
20100108,BBY,40.64,40.86,39.75,39.91,141788
20100111,BBY,40.04,40.04,39,39.23,95714
20100112,BBY,39.1,39.33,38.71,39.26,67733
20100113,BBY,39.37,39.85,39.31,39.73,44002
20100114,BBY,39.31,39.74,39.24,39.35,40476
20100115,BBY,39.34,39.46,38.75,38.93,58064
20100119,BBY,38.87,39.4,38.65,39.1,49749
20100120,BBY,38.77,39.06,38.5,38.77,52951
20100121,BBY,38.72,39.03,38,38.17,68254
20100122,BBY,38.09,38.22,37.06,37.15,95991
20100125,BBY,37.32,37.84,37.32,37.53,55952
20100126,BBY,37.13,37.58,37.01,37.06,69539
20100127,BBY,37.25,37.44,36.83,36.92,83804
20100128,BBY,36.95,37.09,36.05,36.35,83002
20100129,BBY,36.55,37.1257,36.51,36.65,90771
20100201,BBY,36.82,36.93,36.61,36.76,56313
20100202,BBY,36.8,37.45,36.75,37.28,53789
20100203,BBY,37.13,37.47,36.91,37.03,44437
20100204,BBY,36.78,36.8,35.55,35.59,63870
20100205,BBY,35.65,35.85,35.16,35.82,72978
20100208,BBY,35.82,36.245,35.47,35.47,46023
20100209,BBY,35.72,36.33,35.7,35.98,55542
20100210,BBY,35.9,36.02,35.35,35.4,64406
20100211,BBY,35.53,35.75,35.16,35.65,53875
20100212,BBY,35.23,35.96,35.01,35.76,51957
20100216,BBY,35.9,36.45,35.785,36.43,46225
20100217,BBY,36.46,36.84,36.02,36.28,57943
20100218,BBY,36.02,36.25,35.94,36.15,47064
20100219,BBY,36,36.49,36,36.34,44691
20100222,BBY,36.48,36.76,36.28,36.57,55853
20100223,BBY,36.5,36.73,36.03,36.4,61509
20100224,BBY,36.51,36.96,36.375,36.94,58816
20100225,BBY,36.51,37,36.18,36.87,61263
20100226,BBY,36.97,37.09,36.43,36.5,51129
20100301,BBY,36.58,36.98,36.42,36.8,52622
20100302,BBY,36.88,36.97,36.38,36.45,63368
20100303,BBY,36.43,36.96,36.28,36.55,51291
20100304,BBY,36.79,37.35,36.7,37.15,95854
20100305,BBY,37.73,39.01,37.4,38.64,117276
20100308,BBY,38.72,39.56,38.67,39.35,68309
20100309,BBY,39.17,39.47,38.59,38.91,56423
20100310,BBY,39.01,39.23,38.75,38.96,42746
20100311,BBY,38.91,39.58,38.78,39.47,59968
20100312,BBY,39.92,40.3802,39.75,40.12,75162
20100315,BBY,39.78,40.16,39.32,39.6,61548
20100316,BBY,39.58,39.71,39.13,39.58,48422
20100317,BBY,39.6,40.15,39.6,40.11,55205
20100318,BBY,40.08,40.92,40.01,40.45,66186
20100319,BBY,41.79,41.8,40.8,40.99,141726
20100322,BBY,40.59,41.295,40.54,41.2,82337
20100323,BBY,41.43,41.6,40.81,41.51,77590
20100324,BBY,41.45,41.59,41.11,41.18,75294
20100325,BBY,44.3,44.79,41.18,42.66,306433
20100326,BBY,42.64,43.47,42.56,43.16,106699
20100329,BBY,43.42,43.42,42.41,43,68761
20100330,BBY,43.09,43.23,42.42,42.62,69911
20100331,BBY,42.36,42.62,42.36,42.54,55813
20100401,BBY,42.96,43.3,42.37,42.57,73143
20100405,BBY,42.94,43.46,42.65,43.37,50649
20100406,BBY,43.54,44.3,43.4,44.11,75863
20100407,BBY,44.08,44.7,43.88,44.2,88163
20100408,BBY,43.94,44.88,43.7,44.66,97569
20100409,BBY,44.74,44.9,44.21,44.89,65284
20100412,BBY,45,45.65,44.77,45.23,60626
20100413,BBY,44.92,44.99,44.395,44.69,58459
20100414,BBY,44.9,45.67,44.78,45.57,66280
20100415,BBY,45.24,46.3,45.24,45.89,56504
20100416,BBY,45.66,45.99,45.27,45.39,75079
20100419,BBY,44.81,45.4,44.09,44.89,72113
20100420,BBY,45.1,45.595,44.911,45.2,45249
20100421,BBY,45.42,46.3289,45.3,46.18,55179
20100422,BBY,45.58,47.33,45.54,47.19,76528
20100423,BBY,47.48,48.75,47.35,48.58,124121
20100426,BBY,48.04,48.83,47.97,48.31,66204
20100427,BBY,48.04,48.13,46.43,46.49,75975
20100428,BBY,46.64,47.04,46,46.5,56844
20100429,BBY,46.91,47.72,46.82,47.68,45893
20100430,BBY,47.66,48,45.5,45.52,75814
20100503,BBY,45.93,46.7201,44.36,46.11,89289
20100504,BBY,45.7,45.7,43.92,44.55,101542
20100505,BBY,43.62,44.14,42.8,42.9,126217
20100506,BBY,42.52,43.28,39,41.51,136740
20100507,BBY,41.35,42.35,39.6,41.03,141295
20100510,BBY,42.91,43.665,42.46,43.55,68241
20100511,BBY,42.78,45.17,42.78,44.43,91972
20100512,BBY,44.38,45.21,44.21,45.11,47956
20100513,BBY,45,45.37,43.63,43.73,48847
20100514,BBY,43.03,43.3,42.52,43.07,62246
20100517,BBY,43.39,43.59,42.2,43.24,60542
20100518,BBY,43.9,44.18,42.44,42.58,46911
20100519,BBY,42.2,42.93,41.55,42.08,52880
20100520,BBY,41.01,41.9,40.12,40.75,68764
20100521,BBY,40,42.18,39.88,41.8,63531
20100524,BBY,41.47,41.96,41.16,41.17,48787
20100525,BBY,40.17,41.06,39.68,40.99,83216
20100526,BBY,41.59,41.92,40.51,40.56,75864
20100527,BBY,41.62,42.29,40.93,42.24,80141
20100528,BBY,42.24,42.6016,41.7,42.25,63631
20100601,BBY,41.76,42.19,40.68,40.72,64939
20100602,BBY,40.97,40.97,38.6,40.2,149952
20100603,BBY,40.45,40.78,39.56,40.27,63894
20100604,BBY,39.36,39.59,38.63,38.8825,82791
20100607,BBY,39.04,39.79,37.81,37.91,85396
20100608,BBY,37.9,38.8,37.39,38.71,84498
20100609,BBY,38.96,39.83,38.82,39,63965
20100610,BBY,39.74,40.33,39.61,40.24,50636
20100611,BBY,39.61,41.3299,39.61,41.2,62516
20100614,BBY,41.93,42.65,41,41.05,83613
20100615,BBY,38.98,39.21,37.93,38.56,293001
20100616,BBY,38.28,38.5,38.02,38.18,96050
20100617,BBY,38.21,38.4,37.45,37.82,83999
20100618,BBY,37.87,38.17,37.71,37.83,73469
20100621,BBY,38.15,38.22,36.89,37.08,77378
20100622,BBY,37.02,37.54,36.52,36.61,58954
20100623,BBY,36.72,36.9,35.92,36.63,60836
20100624,BBY,36.68,36.68,35.58,35.74,86869
20100625,BBY,35.83,35.92,35,35.16,132068
20100628,BBY,35.28,35.73,35.04,35.35,72754
20100629,BBY,34.95,34.97,33.96,34.16,68314
20100630,BBY,34.17,34.55,33.77,33.86,56663
20100701,BBY,33.68,34.49,33.4,34.12,83388
20100702,BBY,34.19,34.34,33.8,33.86,59014
20100706,BBY,34.23,34.49,32.81,33.13,92617
20100707,BBY,33.1,34.45,33.04,34.43,106588
20100708,BBY,34.78,34.9,33.83,34.4,65399
20100709,BBY,33.66,34.38,33.61,34.37,62468
20100712,BBY,34.2,34.51,33.75,34.13,52271
20100713,BBY,34.61,35.58,34.53,35.42,73614
20100714,BBY,35.24,35.2799,34.66,34.95,68901
20100715,BBY,34.85,35.52,34.54,35.42,52103
20100716,BBY,35.26,35.39,33.92,34.33,85640
20100719,BBY,34.35,34.6275,34.03,34.37,46156
20100720,BBY,33.89,34.74,33.8,34.55,60404
20100721,BBY,34.68,34.74,33.8102,33.84,69961
20100722,BBY,34.26,35.13,34.22,34.93,61537
20100723,BBY,35.04,35.82,34.61,35.79,58268
20100726,BBY,35.86,36.91,35.61,36.9,57577
20100727,BBY,37,37.04,35.35,35.45,79031
20100728,BBY,35.45,35.79,34.95,35.14,58881
20100729,BBY,35.31,35.56,34.3,34.55,68677
20100730,BBY,34.21,34.82,34,34.66,73506
20100802,BBY,35.23,36.21,34.7099,35.84,71799
20100803,BBY,35.8,35.84,34.79,34.9,56349
20100804,BBY,35.1,35.44,34.8,35.16,57200
20100805,BBY,35.07,35.55,34.46,35.13,61574
20100806,BBY,34.91,35.11,34.5,34.91,53358
20100809,BBY,35.09,35.6513,35.07,35.58,40355
20100810,BBY,34.8,34.87,34.21,34.57,62988
20100811,BBY,34.1,34.1,33.24,33.29,68363
20100812,BBY,32.97,33.71,32.81,33.43,55552
20100813,BBY,33.27,33.55,33.08,33.14,36912
20100816,BBY,32.98,33.275,32.61,33.05,42168
20100817,BBY,33.32,33.4,32.77,32.9,62292
20100819,BBY,33.09,33.38,32.49,32.66,40820
20100820,BBY,32.41,32.57,32.05,32.5,49587
20090821,BCR,75.39,76.1,74.99,75.56,10229
20090824,BCR,75.85,76.36,75.35,76.25,11512
20090825,BCR,76.61,78.8,76.24,77.69,21095
20090826,BCR,77.44,78.55,77.19,78.24,12723
20090827,BCR,78.21,79.19,77.83,78.99,10243
20090828,BCR,80.26,80.76,78.99,80.31,14241
20090831,BCR,80.07,80.78,79.55,80.58,17274
20090901,BCR,80.4,81.21,79.04,80.49,16996
20090902,BCR,80,81.16,80,80.63,15551
20090903,BCR,80.4,80.99,79.7,80.53,10418
20090904,BCR,80.68,80.68,79.65,80.45,9047
20090909,BCR,79.12,81.26,79.12,80.81,7811
20090910,BCR,81.12,81.16,80.19,80.75,10287
20090911,BCR,80.8,81.33,80.4,80.51,8658
20090914,BCR,80.5,81.52,80.27,81.33,6909
20090915,BCR,81.06,82.98,80.9,82.56,12022
20090916,BCR,82.43,82.83,81.18,81.29,9082
20090917,BCR,81.02,81.27,80.45,80.45,7147
20090918,BCR,80.64,80.74,80.015,80.15,10987
20090921,BCR,80,81.13,79.92,80.09,6318
20090922,BCR,80.12,80.12,79.17,79.44,6232
20090923,BCR,79.71,79.71,78.56,78.56,7574
20090924,BCR,78.45,79.04,77.91,78.1,8744
20090925,BCR,77.94,78.66,77.8,78.06,5999
20090928,BCR,78.22,79.22,78.1,78.75,4991
20090929,BCR,78.75,78.96,78,78.41,6177
20090930,BCR,78.39,78.94,77.72,78.61,8141
20091001,BCR,78.48,78.57,77.53,77.53,8495
20091002,BCR,77.35,77.66,76.75,77.39,6563
20091005,BCR,77.31,77.31,76.45,77.06,8768
20091006,BCR,77.2,77.83,76.29,77.27,6275
20091007,BCR,76.98,77.435,76.56,77.18,6491
20091008,BCR,77.17,78.47,77.17,78.08,6465
20091009,BCR,77.93,78.39,77.772,77.94,5321
20091012,BCR,77.96,78.01,77.44,77.48,5918
20091013,BCR,77.2,77.75,76.86,77.64,6688
20091014,BCR,77.4,77.97,77.24,77.59,10474
20091015,BCR,77.48,77.67,76.88,77.46,10559
20091016,BCR,77.01,77.05,76.14,76.19,12299
20091019,BCR,76.775,77.06,76.19,76.95,8291
20091020,BCR,77,77.03,75.57,75.74,9598
20091021,BCR,76.2,76.56,75.24,75.26,16804
20091022,BCR,74.8,77.37,73.99,76.88,31428
20091023,BCR,76.56,77.1,76.275,76.74,11142
20091026,BCR,76.52,77.03,75.4,75.78,11142
20091027,BCR,76.2,76.25,75.41,75.93,10544
20091028,BCR,76.12,77.16,75.52,75.56,9644
20091105,BCR,77.54,78.125,77.41,77.98,8162
20091106,BCR,77.74,78.95,77.4,78.39,8279
20091109,BCR,78.69,79.86,78.41,79.84,6186
20091110,BCR,79.57,80.73,79.57,80.66,7606
20091111,BCR,80.71,81.07,80.47,80.9,6023
20091112,BCR,80.99,80.99,79.65,80.16,4718
20091113,BCR,80.21,81.11,80.17,80.76,7143
20091116,BCR,80.805,81.86,80.74,81.65,5404
20091117,BCR,81.81,81.91,81.45,81.84,6159
20091118,BCR,81.63,82.39,81.4,81.95,5039
20091119,BCR,81.81,82.22,80.9,81.89,7751
20091120,BCR,81.88,81.88,80.45,80.72,9399
20091123,BCR,80.91,81.55,80.75,81,7686
20091124,BCR,80.9,82.02,80.75,82.01,13398
20091125,BCR,81.87,82.29,81.45,82,5635
20091127,BCR,80.69,82.39,80.35,81.86,3830
20091130,BCR,82.14,82.43,81.43,82.21,11490
20091201,BCR,82.86,83.2,82.48,83.05,8943
20091202,BCR,83.09,84.01,82.97,83.52,6816
20091203,BCR,83.18,83.74,82.75,82.87,6964
20091204,BCR,83.63,84.07,82.41,83.04,7177
20091207,BCR,83.16,83.59,82.69,82.82,6870
20091208,BCR,82.42,82.54,81.73,81.8,10052
20091209,BCR,81.66,82.12,81.27,81.8,9702
20091210,BCR,82.24,83.46,82.12,83.12,9578
20091211,BCR,83.46,83.86,82.87,83.05,7115
20091214,BCR,83.7,84.23,83.35,83.62,7880
20091215,BCR,85.21,85.21,84.18,85.02,18761
20091216,BCR,85.43,85.49,84.88,85.05,11672
20091217,BCR,84.49,84.953,84.15,84.16,7532
20091218,BCR,76.65,79.8,76.37,78.49,64485
20091221,BCR,78.79,79.77,78.25,78.64,20423
20091222,BCR,78.95,79.49,78.51,79.27,8695
20091223,BCR,78.99,79.25,78.59,78.8,6554
20091224,BCR,79.11,79.11,78.8,79.08,1925
20091228,BCR,79,79.11,78.67,78.97,5081
20091229,BCR,79.14,79.22,78.77,79,5138
20091230,BCR,78.71,79.35,78.69,79.26,4997
20091231,BCR,79.15,79.16,77.75,77.9,11547
20100104,BCR,78.59,78.94,77.85,78.68,13717
20100105,BCR,78.5,79.42,78.46,79.35,10935
20100106,BCR,79.37,79.37,78.68,79.01,7917
20100107,BCR,78.87,80.28,78.69,80.13,12870
20100108,BCR,79.89,80.54,79.08,80.51,8893
20100111,BCR,80.66,81.97,80.63,81.26,10574
20100112,BCR,81.12,81.18,79.82,80.46,7574
20100113,BCR,80.96,83.02,80.67,82.63,21721
20100114,BCR,82.61,83.56,82.29,83.55,10289
20100115,BCR,83.5,83.545,81.87,82.62,10413
20100119,BCR,83.21,84,82.83,83.83,8761
20100120,BCR,83.79,83.79,81.66,82.4,9747
20100121,BCR,82.18,82.39,80.75,80.82,7309
20100122,BCR,81.16,81.25,79.42,79.44,12108
20100125,BCR,79.71,80.28,78.7,80.12,8644
20100126,BCR,79.71,80.55,79.53,80.09,3693
20100127,BCR,80.11,80.66,79.77,80.54,5713
20100128,BCR,80.79,80.94,79.84,80.5,6445
20100129,BCR,83.37,84.47,82.32,82.89,20267
20100201,BCR,82.83,83.26,82.02,82.24,8675
20100202,BCR,82.49,83.57,81.98,83.57,5079
20100203,BCR,83.51,83.79,82.02,82.9,7212
20100204,BCR,82.2,82.79,80.85,81.03,13341
20100205,BCR,81.1,81.13,78.73,79.92,14122
20100208,BCR,80.22,81.51,79.78,80.76,9322
20100209,BCR,81.16,82.25,80.73,81.36,6946
20100210,BCR,80.98,81.62,80.56,81.01,2970
20100211,BCR,81.1,82.23,80.21,81.51,8616
20100212,BCR,80.93,82.03,80.48,81.97,7755
20100216,BCR,82.73,83.03,81.44,82.97,7554
20100217,BCR,83.4,84,83.33,83.72,9440
20100218,BCR,83.4,83.9,83.05,83.49,5232
20100219,BCR,83.42,83.9,82.67,83.44,5345
20100222,BCR,83.55,83.83,82.87,83.72,4261
20100223,BCR,83.58,83.72,82.78,83.26,6119
20100224,BCR,83.31,83.31,82.5,82.99,6978
20100225,BCR,82.52,83.23,82.16,83.19,7232
20100226,BCR,83.45,84,83.16,83.78,7232
20100301,BCR,83.695,84.76,83.07,84.39,8019
20100302,BCR,84.73,85.15,84.3,84.43,8228
20100303,BCR,84.49,84.54,83.92,84,8417
20100304,BCR,84.12,84.21,83.53,83.82,5507
20100305,BCR,84,84.92,84,84.71,8057
20100308,BCR,84.47,84.66,83.66,83.66,4168
20100309,BCR,83.6,83.84,83,83.18,9237
20100310,BCR,83.09,83.53,82.87,83.23,4797
20100311,BCR,82.95,82.95,82.16,82.76,7040
20100312,BCR,82.95,82.95,81.88,81.98,9668
20100315,BCR,81.95,83.28,81.88,83.13,4348
20100316,BCR,83.33,83.64,82.9,83.21,3873
20100317,BCR,83.31,84.3,83.11,83.83,7635
20100318,BCR,83.96,84.33,83.62,84.25,3637
20100319,BCR,84.53,84.53,83.32,83.82,7383
20100322,BCR,83.79,85.04,83.64,84.67,3773
20100323,BCR,85.12,85.12,83.99,85.02,3766
20100324,BCR,85.11,85.68,84.51,84.53,5588
20100325,BCR,84.65,86.1,84.53,85.53,10076
20100326,BCR,85.81,86.06,85.27,85.77,9237
20100329,BCR,85.92,86.59,85.6,86.45,5458
20100330,BCR,86.64,86.71,86.02,86.61,4038
20100331,BCR,86.52,87.1,86.17,86.62,5176
20100401,BCR,84.5,84.95,83.78,84.46,13612
20100405,BCR,84.5,85.13,84.12,84.2,6361
20100406,BCR,84.18,84.9,84.02,84.53,4339
20100407,BCR,84.53,84.53,83.97,84.14,4801
20100408,BCR,84.21,84.29,83.86,84.08,3893
20100409,BCR,83.96,85.21,83.96,85.21,3983
20100412,BCR,85.16,85.4,84.92,85.08,4044
20100413,BCR,84.82,85.44,84.54,85.29,4233
20100414,BCR,85.27,86.22,84.82,86.14,5540
20100415,BCR,85.79,86.43,85.79,86.25,4370
20100416,BCR,86,86.425,85.38,85.81,9398
20100419,BCR,85.52,86.11,85.45,85.9,6464
20100420,BCR,86.34,87.44,85.88,87.3,7395
20100421,BCR,87.09,87.54,86.25,86.99,14943
20100422,BCR,86.59,86.59,84.09,85.42,15920
20100423,BCR,88.71,90,85.81,85.94,16560
20100426,BCR,86.1,86.55,84.63,84.87,11334
20100427,BCR,84.46,85.37,84.46,84.63,9473
20100428,BCR,85.27,87.21,85.08,86.66,11689
20100429,BCR,86.87,87.87,86.27,87.55,10260
20100430,BCR,87.95,88.25,86.18,86.53,13909
20100503,BCR,86.56,87.03,85.695,86.64,6383
20100504,BCR,86.0271,86.19,85.19,85.49,8607
20100505,BCR,85.935,86.09,84.57,85.6,7188
20100506,BCR,85.47,85.79,81.2,84.22,11301
20100507,BCR,84.49,84.49,82.24,82.97,14184
20100510,BCR,84.78,85.56,84.18,84.55,14638
20100511,BCR,84.17,84.63,83.7,84.02,11075
20100512,BCR,84.04,84.45,83.89,84.23,8939
20100513,BCR,83.84,84.73,83.64,83.64,7277
20100514,BCR,83.5,83.65,82.15,82.7,7269
20100517,BCR,83.21,83.75,82.5,83.26,9700
20100518,BCR,83.46,84.33,82.98,83.04,6780
20100519,BCR,82.68,83.49,82.68,82.99,7573
20100520,BCR,82.08,82.09,80.18,80.18,12311
20100521,BCR,79.44,80,78.84,79.57,13427
20100524,BCR,79.69,81.3,79.22,80.3,9690
20100525,BCR,79.37,80.01,78.3,79.93,11633
20100526,BCR,80.48,81.35,79.98,80.15,10158
20100527,BCR,80.95,81.59,80.45,81.59,6063
20100528,BCR,81.4,82.2,80.97,80.97,6719
20100601,BCR,80.67,81.07,79.84,79.9,5864
20100602,BCR,80.06,81.39,79.84,81.39,7991
20100603,BCR,81.29,81.45,80.82,81.29,7637
20100604,BCR,80.3,80.3,78.77,78.97,6182
20100607,BCR,79,79.57,78.35,78.35,7277
20100608,BCR,78.16,78.5,77.31,77.61,15243
20100609,BCR,77.97,78.6,77.58,77.73,8892
20100610,BCR,78.96,80.05,78.92,79.84,8265
20100611,BCR,79.27,80.07,79.17,80.07,7095
20100614,BCR,80.07,80.72,79.71,79.8,8755
20100615,BCR,80.05,80.745,79.92,80.74,7390
20100616,BCR,80.19,81.48,80.01,81.19,7307
20100617,BCR,81.12,81.37,80.9,81.21,4950
20100618,BCR,81.06,81.33,80.146,80.3,7966
20100621,BCR,80.78,81.41,80.78,81.02,6888
20100622,BCR,81.19,82.53,80.57,80.62,7618
20100623,BCR,80.35,80.71,79.12,79.6,6633
20100624,BCR,79.2,79.65,78.68,78.83,4179
20100625,BCR,78.79,79.005,78.27,78.5,12736
20100628,BCR,79.05,79.53,78.19,79.2,5761
20100629,BCR,78.53,78.68,77.59,77.97,5118
20100630,BCR,77.74,78.65,77.46,77.53,5206
20100701,BCR,77.4,77.63,75.16,76.29,13411
20100702,BCR,76.29,77.02,76.1,76.48,7294
20100706,BCR,76.95,77.61,76.36,77.14,6524
20100707,BCR,77.08,77.92,76.41,77.86,7295
20100708,BCR,79.71,79.71,78.52,78.88,11876
20100709,BCR,78.73,79.43,78.65,79.1,5817
20100712,BCR,78.75,79.1,78.36,78.69,3549
20100713,BCR,79.04,80,79,79.66,6551
20100714,BCR,79.55,79.66,78.78,79.32,5300
20100715,BCR,79.14,79.63,78.38,78.82,8289
20100716,BCR,78.8,78.95,77.43,77.58,7943
20100719,BCR,77.64,78.03,77.02,77.2,7474
20100720,BCR,76.58,77.99,76.16,77.91,8533
20100721,BCR,77.74,77.77,76.02,76.18,11597
20100722,BCR,76.79,77.6,76.31,77.35,12443
20100723,BCR,79.91,80.85,77.96,78.72,14789
20100726,BCR,78.74,79.29,78.06,78.55,8618
20100727,BCR,78.88,79.02,77.92,78.92,6612
20100728,BCR,78.74,78.84,77.69,78.45,8356
20100729,BCR,78.66,78.66,77.04,77.8,8243
20100730,BCR,77.19,78.68,76.9,78.53,7918
20100802,BCR,79.72,80.69,79.37,80.23,7445
20100803,BCR,80.25,81.03,80.11,80.55,6561
20100804,BCR,80.53,81.3,80.24,81.15,6133
20100805,BCR,81.1,81.1,80.57,80.93,4337
20100806,BCR,80.37,80.8,79.33,80.7,5004
20100809,BCR,80.98,81.14,80.4,80.8,6096
20100810,BCR,80.48,81.18,79.99,81.01,4819
20100811,BCR,80,80.14,79.14,79.4,5849
20100812,BCR,78.6,80.03,78.6,79.65,5332
20100813,BCR,79.51,80.23,79.12,79.92,4582
20100816,BCR,79.53,79.67,78.8,79.44,4944
20100817,BCR,79.91,81.03,79.85,80.77,4934
20100819,BCR,80.45,80.53,78.94,79.22,5208
20100820,BCR,78.68,79.15,77.97,78.82,6956
20090821,BDK,43.17,44.91,43.04,44.82,11891
20090824,BDK,45.15,46.11,44.75,44.89,12658
20090825,BDK,45.47,46.71,45.18,45.34,11353
20090826,BDK,45.35,45.5,44.57,44.79,11012
20090827,BDK,44.79,44.98,43.8615,44.76,8371
20090828,BDK,45.04,45.36,44.13,44.76,7302
20090831,BDK,44.51,44.74,43.75,44.12,9551
20090901,BDK,44.11,44.855,42.42,42.77,13272
20090902,BDK,42.53,42.92,42.06,42.12,12013
20090903,BDK,42.18,43.49,42.18,43.48,13217
20090904,BDK,43.47,44.32,42.84,44.14,9374
20090909,BDK,44.79,46.35,44.41,46.02,11768
20090910,BDK,46.03,46.14,45.37,46,6621
20090911,BDK,46.01,47.14,45.99,46.76,8939
20090914,BDK,46.45,47.55,46.34,47.47,10899
20090915,BDK,47.56,48.46,47.27,48.01,13713
20090916,BDK,48.52,51.1195,48.03,50.53,20600
20090917,BDK,49.08,50.4,49,49.65,19867
20090918,BDK,49.92,50.41,49.32,49.71,9985
20090921,BDK,49.31,49.31,47.935,48.26,13408
20090922,BDK,48.5,48.84,48.1,48.44,4370
20090923,BDK,47.27,47.84,46.28,46.38,15722
20090924,BDK,46.41,46.73,44.9,45.79,12570
20090925,BDK,45.27,45.82,44.44,44.65,11760
20090928,BDK,44.92,46.16,44.66,46.14,8093
20090929,BDK,46.15,46.91,46.14,46.5,5474
20090930,BDK,46.49,47.03,45.31,46.29,11791
20091001,BDK,46.09,46.12,44.1,44.27,16869
20091002,BDK,43.42,43.71,42.514,42.98,15218
20091005,BDK,43.41,44.81,43.14,44.71,9342
20091006,BDK,45.32,45.46,44.39,44.69,6144
20091007,BDK,44.56,44.83,44.15,44.5,9052
20091008,BDK,45.1,47.37,45.06,47.31,27097
20091009,BDK,47.21,47.29,46.57,47.24,7446
20091012,BDK,51.48,52.25,50.05,50.82,37908
20091013,BDK,50.82,51.1,50.1,50.79,12940
20091014,BDK,51.82,51.95,50.92,51.53,6653
20091015,BDK,51.05,51.29,50.24,51.2,7107
20091016,BDK,50.41,50.59,49.46,50.2,9415
20091019,BDK,50.36,50.79,49.8,50.2,6635
20091020,BDK,50.09,50.2,49.5,49.7,7069
20091021,BDK,49.52,50.32,48.73,48.91,13920
20091022,BDK,48.66,51.16,48.5,50.71,17204
20091023,BDK,51.01,51.8,49.8,49.95,14597
20091026,BDK,49.97,51.51,48.84,49.21,9375
20091027,BDK,49.34,49.43,48.05,48.24,12591
20091028,BDK,48.03,48.68,46.855,47.27,11923
20091105,BDK,60.4,61.66,60.08,61.48,27310
20091106,BDK,61.38,61.74,60.4,61.05,16065
20091109,BDK,61.38,62.5,60.95,62.27,14053
20091110,BDK,62.07,62.83,61.5,62.25,12877
20091111,BDK,61.82,63.58,61.55,62.39,15786
20091112,BDK,62,62.5,61.511,61.83,8720
20091113,BDK,62.12,62.83,61.68,62.54,10601
20091116,BDK,62.89,63.63,62.62,63.58,9285
20091117,BDK,63.19,63.41,62.42,62.73,9488
20091118,BDK,62.5,62.58,61.685,61.85,7977
20091119,BDK,61.68,61.78,60.47,61.07,13521
20091120,BDK,60.84,61.35,60.32,61,9126
20091123,BDK,62.04,62.62,61.56,62.02,5144
20091124,BDK,62.17,62.2,61.5,62.12,6331
20091125,BDK,62.31,62.46,61.61,62.42,5158
20091127,BDK,60.7,61.4,60.24,61.06,3187
20091130,BDK,60.6,60.89,60.02,60.69,10510
20091201,BDK,61.17,62.48,61.03,61.13,9637
20091202,BDK,61.32,63.179,61.25,62.52,6041
20091203,BDK,62.57,63.06,61.11,61.13,4091
20091204,BDK,62,62.76,61.495,62.19,3315
20091207,BDK,62.02,62.07,61.1,61.57,5871
20091208,BDK,61.31,62.11,60.42,61.64,16852
20091209,BDK,61.44,62.28,61.26,62.23,5722
20091210,BDK,62.34,62.83,62.05,62.5,4733
20091211,BDK,62.67,62.67,61.39,62.21,7349
20091214,BDK,62.59,62.59,62.01,62.26,13360
20091215,BDK,62.21,63.04,61.94,62.89,8140
20091216,BDK,62.95,65.9,62.71,65.3,29064
20091217,BDK,65.02,65.02,63.46,63.87,15472
20091218,BDK,64.49,64.59,63.06,63.44,10364
20091221,BDK,63.95,64.24,63.6,64.08,15288
20091222,BDK,64.1,65.85,63.98,65.68,14941
20091223,BDK,65.63,67,65.56,66.37,21284
20091224,BDK,66.54,66.929,66.33,66.71,2324
20091228,BDK,66.79,67.129,65.86,66.26,4875
20091229,BDK,66.38,66.69,65.33,65.7,28325
20091230,BDK,65.3,65.98,65.1,65.72,8950
20091231,BDK,65.69,65.78,64.77,64.83,8821
20100104,BDK,65.3,66.82,65,66.35,7840
20100105,BDK,66.2,67.54,65.75,67.52,10401
20100106,BDK,67.28,69.27,67.21,69.25,9654
20100107,BDK,68.99,72.06,68.85,71.73,12909
20100108,BDK,71.67,72.82,71.06,72.32,6176
20100111,BDK,72.5,72.79,71.35,72.07,5808
20100112,BDK,71.41,71.7,70.44,71.04,6696
20100113,BDK,71.13,71.91,70.7,71.51,4313
20100114,BDK,71.13,71.51,70.6,71.33,7990
20100115,BDK,71.21,71.58,69.95,70.28,8599
20100119,BDK,70.54,71.343,70.41,71.09,9771
20100120,BDK,70.42,70.43,69.44,70.05,10834
20100121,BDK,69.92,70.11,67.93,68.28,12946
20100122,BDK,68.21,68.59,67.11,67.36,6191
20100125,BDK,67.99,68.26,67.5,67.95,4830
20100126,BDK,67.58,68.52,67.12,67.27,7529
20100127,BDK,67.09,67.25,65.1,66.15,16543
20100128,BDK,66.45,66.72,64.99,65.1,8875
20100129,BDK,65.36,65.93,64.44,64.66,10813
20100201,BDK,65.17,66.21,64.79,66.11,6902
20100202,BDK,65.8,68.75,65.8,68.75,12873
20100203,BDK,69.35,72.6,69.22,71.29,42058
20100204,BDK,70.62,70.85,69,69,9966
20100205,BDK,69.11,69.25,66.67,68.88,10301
20100208,BDK,68.8,68.86,67.57,67.71,7649
20100209,BDK,68.59,68.98,67.63,68.63,7098
20100210,BDK,68.48,68.8,67.52,68.08,6704
20100211,BDK,67.91,68.74,67.41,68.57,6629
20100212,BDK,68.12,68.69,67.33,68.59,11438
20100216,BDK,69.69,69.99,68.48,69.42,8455
20100217,BDK,69.81,70.81,69.45,70.63,5514
20100218,BDK,70.35,71.57,70.18,71.36,15570
20100219,BDK,71.05,71.34,70.55,70.62,7901
20100222,BDK,70.94,71.24,70.37,71.23,8181
20100223,BDK,71.18,71.29,69.52,70.01,5643
20100224,BDK,70.05,71.25,69.58,71.19,5277
20100225,BDK,70.26,71.06,69.37,70.92,6669
20100226,BDK,71.29,72.85,71.01,72.47,6399
20100301,BDK,72.34,75.25,72.29,75.2,8031
20100302,BDK,75.75,76.29,74.66,74.86,5048
20100303,BDK,75.37,75.64,74.51,74.87,2279
20100304,BDK,75,75.1,74.0335,74.46,4935
20100305,BDK,74.88,75.8,74.71,75.36,3993
20100308,BDK,75.36,75.43,74.71,75.22,2830
20100309,BDK,75.1,75.91,74.97,75.44,5823
20100310,BDK,75.27,75.82,74.8,75.58,6279
20100311,BDK,75.2,75.43,74.54,74.91,2603
20100312,BDK,74.95,75.14,72.89,74.05,24016
20090821,BDX,68.29,68.95,67.505,68.85,21571
20090824,BDX,69.9,69.9,68.41,68.66,17447
20090825,BDX,68.96,69.49,68.68,68.92,15361
20090826,BDX,68.95,70.2,68.63,69.83,24331
20090827,BDX,70.16,70.2,69.06,69.9,20015
20090828,BDX,70.67,71.59,70,70.51,25987
20090831,BDX,70.32,70.93,69.1536,69.62,26900
20090901,BDX,69.53,69.71,68.03,68.28,24242
20090902,BDX,68.01,69.35,68.01,68.34,21485
20090903,BDX,68.67,69.85,68.5,69,11529
20090904,BDX,69.04,70.3,68.8,70.3,18340
20090909,BDX,69.25,70.6,69.25,70.35,16682
20090910,BDX,70.63,71.0569,70.18,70.95,14560
20090911,BDX,71.15,71.585,70.91,71.34,15537
20090914,BDX,71.35,71.4856,70.66,70.76,11819
20090915,BDX,70.95,71.02,69.81,70.5,10261
20090916,BDX,70.78,71,69.75,70.43,16783
20090917,BDX,70.21,70.68,69.51,69.95,14007
20090918,BDX,70.66,70.66,69.71,70.26,14418
20090921,BDX,70.03,71,69.99,70.54,11702
20090922,BDX,70.83,71.25,69.88,70.22,10138
20090923,BDX,70.45,70.45,69.29,69.34,10465
20090924,BDX,69.57,69.57,68.34,68.71,10099
20090925,BDX,68.63,69,68.12,68.5,10019
20090928,BDX,68.79,71.11,68.54,70.5,15562
20090929,BDX,70.52,70.58,69.99,70.37,17464
20090930,BDX,69.84,69.92,68.64,69.75,32364
20091001,BDX,69.5,69.81,68.29,68.29,18519
20091002,BDX,68.06,68.52,66.861,67.3,20649
20091005,BDX,67.6,67.6,66.76,67.26,14583
20091006,BDX,67.63,67.91,67.2,67.56,21102
20091007,BDX,67.5,67.79,67.29,67.72,12119
20091008,BDX,67.91,69.41,67.82,68.46,13857
20091009,BDX,68.4,69.16,68.4,68.75,10868
20091012,BDX,68.92,68.99,68.4,68.61,6785
20091013,BDX,68.61,69.21,68.46,68.81,14849
20091014,BDX,69,69,68.31,68.56,16020
20091015,BDX,68.31,68.74,67.98,68.35,17527
20091016,BDX,68.2,69.46,68.2,69.26,15860
20091019,BDX,69.26,69.47,68.8,68.9,13332
20091020,BDX,68.55,68.8,67.425,67.52,23438
20091021,BDX,67.99,68.54,67.35,67.48,22726
20091022,BDX,67.47,68.52,67.2,68.04,16700
20091023,BDX,68.04,68.62,67.47,67.5,19717
20091026,BDX,67.49,67.73,67.04,67.5,25820
20091027,BDX,67.18,67.97,67.18,67.44,18051
20091028,BDX,67.31,67.6,66.55,66.6,26309
20091105,BDX,68.66,69,68.14,68.85,28630
20091106,BDX,68.98,70.97,68.72,70.54,26299
20091109,BDX,70.82,71.8,70.68,71.64,16887
20091110,BDX,71.67,72,71.29,71.87,18786
20091111,BDX,71.91,73.17,71.79,72.82,19891
20091112,BDX,72.22,72.64,71.39,72.2,17127
20091113,BDX,72.43,72.8,72,72.72,11237
20091116,BDX,72.71,73.4,72.58,73.29,15085
20091117,BDX,73.29,73.9,73.12,73.81,14354
20091118,BDX,74.04,74.42,73.28,73.57,15908
20091119,BDX,73.65,73.74,72.7,73.46,16406
20091120,BDX,73.52,74.98,73.25,73.7,16494
20091123,BDX,74.37,75.27,74.1,75.25,23211
20091124,BDX,75.94,76.09,75.25,75.63,17398
20091125,BDX,75.57,76,75.2,75.53,9662
20091127,BDX,74.31,75,73.52,74.72,6155
20091130,BDX,74.84,74.9555,74.26,74.8,12117
20091201,BDX,75.26,76.37,75.16,76,13321
20091202,BDX,76,76.9,75.25,76.5,14192
20091203,BDX,76.8,77.99,75.14,77.31,19692
20091204,BDX,77.5,78.81,77.44,78.05,20347
20091207,BDX,78.17,78.63,77.69,78,10486
20091208,BDX,77.98,77.98,76.9,77.37,10145
20091209,BDX,77.15,77.475,76.61,76.98,11305
20091210,BDX,77.17,78.15,76.77,77.66,10753
20091211,BDX,77.73,78.25,77.33,77.45,10428
20091214,BDX,77.55,78.2,77.46,77.56,11859
20091215,BDX,77.56,78.1,77.06,77.65,9122
20091216,BDX,77.78,77.83,77.11,77.14,13103
20091217,BDX,77.0999,77.1,75.48,75.48,18107
20091218,BDX,76.01,76.01,73.49,74.86,34953
20091221,BDX,74.9,76.34,74.9,76.19,16013
20091222,BDX,76.45,78.47,76.28,78.38,16466
20091223,BDX,78.48,79.32,78.36,79.15,16167
20091224,BDX,79.35,79.35,78.76,79.21,3992
20091228,BDX,79.44,79.67,79.18,79.56,6748
20091229,BDX,79.6,79.97,79.13,79.72,6602
20091230,BDX,79.68,79.7,79.11,79.69,5724
20091231,BDX,79.48,79.66,78.86,78.86,8390
20100104,BDX,78.99,79.68,78.26,78.6,17931
20100105,BDX,78.4,78.72,77.7675,77.87,11221
20100106,BDX,77.99,78.08,77.28,77.66,12079
20100107,BDX,77.45,77.89,77.02,77.64,22668
20100108,BDX,77.67,78.31,77.38,77.91,11849
20100111,BDX,78.35,78.6,77.77,78.41,15355
20100112,BDX,78.28,78.28,77.14,77.25,14127
20100113,BDX,77.32,77.99,77.32,77.5,13929
20100114,BDX,76.5,77.25,76.11,77.04,20998
20100115,BDX,76.76,76.94,75.68,76.29,13823
20100119,BDX,76.42,77.67,76.36,77.29,16922
20100120,BDX,77.4,77.6,76.01,76.79,13820
20100121,BDX,76.86,77.31,76.08,76.15,12035
20100122,BDX,75.1,76.4,74.76,75.08,15351
20100125,BDX,75.26,76.392,75.12,75.78,8639
20100126,BDX,75.47,75.8,75.03,75.57,7454
20100127,BDX,75.3,76.34,74.75,76,11799
20100128,BDX,78.63,78.63,75.6,76.48,15776
20100129,BDX,76.74,76.82,75.11,75.37,10902
20100201,BDX,75.43,76.12,74.81,75.71,8062
20100202,BDX,75.93,77.06,75.38,77.02,13885
20100203,BDX,76.94,76.94,76.118,76.64,14586
20100204,BDX,76.11,76.38,74.68,74.71,14703
20100205,BDX,74.56,74.93,73.85,74.89,19130
20100208,BDX,74.69,75.145,74.07,74.68,12846
20100209,BDX,75.14,75.66,74.33,75.26,11858
20100210,BDX,75.13,75.25,74.28,74.64,12493
20100211,BDX,74.71,75.29,74.27,75.22,18324
20100212,BDX,74.75,75.93,74.14,75.84,17265
20100216,BDX,75.93,76.96,75.33,76.91,13842
20100217,BDX,77.22,77.74,76.9309,77.36,12826
20100218,BDX,77.36,78,76.96,77.96,11559
20100219,BDX,77.42,77.9,76.68,77.54,16186
20100222,BDX,77.77,77.9,77.1,77.5,9496
20100223,BDX,77.41,78.06,76.75,77.87,15602
20100224,BDX,77.9,78.86,77.58,78.82,18881
20100225,BDX,78.42,78.62,77.73,78.52,14943
20100226,BDX,78.73,78.9,77.75,77.87,13570
20100301,BDX,78.11,79.02,77.88,79.02,16804
20100302,BDX,79.02,79.63,78.73,79.14,13542
20100303,BDX,78.71,79.21,78.62,78.68,10556
20100304,BDX,78.76,79.02,78.21,78.5,16675
20100305,BDX,78.66,78.68,78.24,78.6,16013
20100308,BDX,78.66,78.66,77.77,77.95,10616
20100309,BDX,77.89,78.64,77.75,78.47,10796
20100310,BDX,78.47,79.1,78.29,78.92,12668
20100311,BDX,79.02,79.02,77.55,78.46,10884
20100312,BDX,78.69,78.69,77.79,78.37,9082
20100315,BDX,78.34,79.01,78.06,79,7015
20100316,BDX,79.17,79.57,78.77,79.03,8494
20100317,BDX,79.25,79.56,78.85,79.24,8422
20100318,BDX,79,79.58,78.92,79.39,6913
20100319,BDX,79.67,79.67,78.71,79.1,13707
20100322,BDX,79.08,80.56,79,80.14,14331
20100323,BDX,80.17,80.45,79.31,79.71,8723
20100324,BDX,79.43,79.67,78.79,79.01,14888
20100325,BDX,79.44,79.66,78.74,78.87,9346
20100326,BDX,78.89,78.99,78.24,78.51,9995
20100329,BDX,78.46,79.16,78.4,79,8642
20100330,BDX,79.17,79.17,78.9,79.05,10993
20100331,BDX,78.98,79.4,78.4,78.73,9107
20100401,BDX,78.93,79.24,78.42,78.96,9081
20100405,BDX,79.21,79.22,78.42,78.51,11687
20100406,BDX,78.42,78.84,78.11,78.43,10515
20100407,BDX,78.01,79.19,78.01,78.5,11660
20100408,BDX,78.56,78.93,78.21,78.63,7710
20100409,BDX,78.76,78.975,78.37,78.91,7689
20100412,BDX,79.02,79.27,78.72,79,6397
20100413,BDX,78.93,79,78.21,78.72,9055
20100414,BDX,78.54,78.78,78.13,78.49,12714
20100415,BDX,78.24,78.75,77.97,78.05,15422
20100416,BDX,77.98,78.4,77.46,77.74,24402
20100419,BDX,77.82,78.67,77.82,78.46,17217
20100420,BDX,78.7,79.85,78.6,79.66,14850
20100421,BDX,79.77,79.92,78.36,78.56,17642
20100422,BDX,77.56,77.83,76.03,77.27,25435
20100423,BDX,77.41,78.36,77.14,77.55,16225
20100426,BDX,77.58,78.08,76.38,76.4,15106
20100427,BDX,76.7,76.7,75.61,76.04,15308
20100428,BDX,76.09,77.04,76,76.7,16820
20100429,BDX,75.28,78.37,75.28,76.6,27950
20100430,BDX,76.74,77.15,76.048,76.37,21317
20100503,BDX,76.38,76.53,75.15,76.22,18316
20100504,BDX,75.53,75.9,74.97,75.44,13823
20100505,BDX,75.41,76.18,74.76,75.61,15125
20100506,BDX,75.38,75.89,72.48,74.88,27717
20100507,BDX,74.99,75.05,73.12,73.66,26631
20100510,BDX,74.82,76.7,74.7,75.57,16111
20100511,BDX,75.34,75.34,74.24,74.75,15057
20100512,BDX,75.01,75.3,74.26,75.1,13318
20100513,BDX,75.23,75.69,74.4,74.47,14825
20100514,BDX,74.3,74.3,72.819,73.26,19933
20100517,BDX,73.11,74.05,73.11,73.78,14390
20100518,BDX,74.61,75.11,74.14,74.3,20879
20100519,BDX,74.29,74.56,73.27,73.73,22287
20100520,BDX,72.75,72.81,71.65,71.65,22929
20100521,BDX,71.22,71.81,69.95,71.49,22764
20100524,BDX,71.41,72.14,71.245,71.33,10347
20100525,BDX,70.43,71.54,69.58,71.44,19469
20100526,BDX,71.34,72.29,70.62,70.66,14509
20100527,BDX,71.56,72.25,71.09,72.21,14890
20100528,BDX,72.23,72.23,71.17,71.3,15127
20100601,BDX,71.09,71.87,70.68,70.71,12655
20100602,BDX,70.64,72.47,70.25,72.4,12452
20100603,BDX,72.19,72.88,71.74,72.39,9917
20100604,BDX,71.59,71.59,69.95,70.08,17051
20100607,BDX,70.36,70.55,69.27,69.29,15431
20100608,BDX,69.07,69.38,68.11,68.92,26383
20100609,BDX,69.07,69.68,68.5,68.64,16730
20100610,BDX,69.4,69.8,69.21,69.76,14212
20100611,BDX,69.55,69.82,69.17,69.69,14679
20100614,BDX,71.04,71.04,70.1,70.19,16579
20100615,BDX,70.46,71.11,70.2,71.11,13767
20100616,BDX,70.9,72.05,70.48,72.05,13346
20100617,BDX,72.09,72.22,71.47,71.92,13179
20100618,BDX,71.97,72.03,71.27,71.32,19379
20100621,BDX,71.85,72.15,71.25,71.48,16823
20100622,BDX,71.48,72.56,71.15,71.16,15074
20100623,BDX,71.11,71.26,69.9,70.05,21717
20100624,BDX,69.98,70.3,69.33,69.42,15510
20100625,BDX,69.33,69.92,68.74,69.05,26324
20100628,BDX,69.32,69.61,68.5,69.16,11508
20100629,BDX,68.06,68.32,67,67.45,22131
20100630,BDX,67.24,68.14,67.05,67.62,20271
20100701,BDX,67.69,67.73,66.63,67.29,22832
20100702,BDX,67.34,68.36,67.29,67.97,14872
20100706,BDX,68.63,68.83,67.59,68.18,14900
20100707,BDX,68.14,70.3,67.9,70.28,21139
20100708,BDX,70.52,71.02,69.44,69.96,17911
20100709,BDX,69.91,70.09,69.0501,69.46,10123
20100712,BDX,69.41,69.46,68.83,69.08,12451
20100713,BDX,69.55,70.08,69.4,69.52,12527
20100714,BDX,69.26,69.59,68.52,69.59,13751
20100715,BDX,69.3,69.69,68.87,69.36,9550
20100716,BDX,69.16,69.3335,67.62,67.75,12210
20100719,BDX,67.98,68.38,67.805,68.06,7656
20100720,BDX,67.53,68.17,67.14,68.13,17345
20100721,BDX,68.26,68.26,66.64,66.92,18766
20100722,BDX,67.26,68.24,67.1,67.4,23604
20100723,BDX,67,67.07,66.47,66.89,27719
20100726,BDX,67.06,68.64,66.72,68.55,19182
20100727,BDX,69.22,69.26,68.09,68.27,17366
20100728,BDX,68.09,68.8,67.39,68.33,22360
20100729,BDX,69.32,69.93,67.13,67.54,20890
20100730,BDX,67.2,69.15,66.87,68.8,21155
20100802,BDX,69.55,70.5,69.2,70.4,22557
20100803,BDX,70.36,70.885,70.11,70.46,13116
20100804,BDX,70.65,71.27,70.25,71.19,12261
20100805,BDX,71,71.78,70.74,71.61,13711
20100806,BDX,71.19,71.8,70.49,71.68,12146
20100809,BDX,71.6,72,71.495,71.88,6615
20100810,BDX,71.44,72.69,71.06,72.39,12517
20100811,BDX,71.6,71.78,70.53,71.1,17451
20100812,BDX,70.46,71.225,70.22,71.06,10418
20100813,BDX,71,71.26,70.64,70.96,6684
20100816,BDX,70.62,70.8,70.14,70.63,6885
20100817,BDX,70.91,72.31,70.67,71.98,10487
20100819,BDX,71.96,72.04,70.71,71.31,10138
20100820,BDX,70.87,71.47,69.95,70.82,12136
20090821,BEN,94.19,95,93.1337,94.57,19169
20090824,BEN,94.95,95.53,93.07,93.2,12655
20090825,BEN,93.75,95.93,93.63,95.19,14882
20090826,BEN,94.54,95.04,92.94,93.46,15978
20090827,BEN,93.65,93.93,92.06,92.98,9705
20090828,BEN,93.79,94.69,92.98,93.71,10124
20090831,BEN,92.74,93.41,91.9,93.33,9213
20090901,BEN,93.26,94.12,90.29,90.5,14781
20090902,BEN,90.1,91.38,89.51,90.78,11646
20090903,BEN,93,93.77,92.32,93.34,15483
20090904,BEN,93.44,93.79,92.52,93.65,10822
20090909,BEN,95.91,97.7,95.21,97.58,16030
20090910,BEN,97.26,97.87,95.76,97.84,12722
20090911,BEN,97.84,98.21,97,97.8,13285
20090914,BEN,97.5,99.63,96.51,99.48,10634
20090915,BEN,99.1,99.83,98.44,99.44,14407
20090916,BEN,99.6,102.41,99.31,102.26,21967
20090917,BEN,101.73,102.33,100.43,101.24,15006
20090918,BEN,101.68,104.03,101.57,103.46,17871
20090921,BEN,102.58,102.85,101.28,101.54,8089
20090922,BEN,102.21,102.97,101.72,102.19,10558
20090923,BEN,102.04,103.95,101.01,101.02,14234
20090924,BEN,101.97,101.97,98.15,99.95,16013
20090925,BEN,98.65,99.87,97.77,99.21,20742
20090928,BEN,99.43,102.03,99.16,101.92,10187
20090929,BEN,101.93,102.54,101,101.25,9748
20090930,BEN,101.41,102.17,99.29,100.6,17721
20091001,BEN,100.42,100.83,97.07,97.17,18462
20091002,BEN,96.22,99.43,95.86,98.21,17395
20091005,BEN,98.85,101.17,98.04,101.07,11774
20091006,BEN,101.66,103.45,101.4,102.78,12544
20091007,BEN,102.34,103.05,101.71,102.96,7824
20091008,BEN,103.72,104.73,103.44,103.57,12744
20091009,BEN,103.43,106.53,103.43,106.44,13503
20091012,BEN,106.94,107.62,104.96,105.68,7491
20091013,BEN,105.32,105.91,104.24,104.71,9653
20091014,BEN,106.13,109.18,106.11,108.98,11537
20091015,BEN,108.3,111.7,108.04,111.08,16426
20091016,BEN,110.26,110.61,109.2,110.07,20389
20091019,BEN,110.26,112.19,109.53,112.03,17276
20091020,BEN,111.61,114.8,111.59,114.07,20626
20091021,BEN,113.37,115.06,111.79,112.05,16114
20091022,BEN,112.24,112.54,110.29,112.24,16893
20091023,BEN,112.64,114.29,112.03,112.93,13478
20091026,BEN,113.6,116.39,112.85,113.02,25889
20091027,BEN,114.5,114.83,105.43,109,45089
20091028,BEN,107.23,109.28,103.93,104.47,25059
20091105,BEN,108.29,111.17,107.98,110.99,13532
20091106,BEN,109.7,111.55,109.52,110.23,9168
20091109,BEN,110.52,113.97,110,113.91,11001
20091110,BEN,113.79,114.72,112.98,113.57,11358
20091111,BEN,114.52,116.17,114.26,115.01,9281
20091112,BEN,114.87,115.61,113.75,113.92,11859
20091113,BEN,114.49,114.49,111.89,112.8,14108
20091116,BEN,113.47,115.05,113.3,114.18,18841
20091117,BEN,113.62,116.38,113.62,115.6,11894
20091118,BEN,115.49,115.86,114.5,115.64,7662
20091119,BEN,114.97,114.98,112.47,112.92,9273
20091120,BEN,112.7,112.7,110.95,111.36,8145
20091123,BEN,112.88,113.9899,112.46,113.17,6529
20091124,BEN,113.48,113.48,111,111.62,9016
20091125,BEN,111.62,112.46,111.33,112.46,5539
20091127,BEN,109.74,110.34,108.77,108.97,7627
20091130,BEN,107.2,108.1,105.4,108.03,19638
20091201,BEN,109.16,109.4679,107.6,108.4,16108
20091202,BEN,108.11,109.83,108.1,109.05,9444
20091203,BEN,109.3,110.37,107.58,107.95,9857
20091204,BEN,109.15,110.24,106.93,108.87,15719
20091207,BEN,108.36,109.4,106.99,107.04,9189
20091208,BEN,106.82,107.33,105.44,106.59,9878
20091209,BEN,106.53,108.575,105.68,108.12,7622
20091210,BEN,108.53,111.02,108.06,108.93,14800
20091211,BEN,108.93,110,107.61,107.97,10760
20091214,BEN,108.47,108.97,107,107.35,16746
20091215,BEN,106.33,107.27,104.08,104.28,16423
20091216,BEN,103.48,105.75,102.7,105.18,16113
20091217,BEN,104.24,104.65,103.35,103.45,16317
20091218,BEN,103.88,104.5,103.45,103.99,14562
20091221,BEN,105.32,107.16,104.29,107,22603
20091222,BEN,107,107.995,106.63,107,11317
20091223,BEN,104.72,105.67,104.22,104.99,9558
20091224,BEN,105.55,105.83,104.25,105.43,4326
20091228,BEN,105.84,106.42,105,106.13,7400
20091229,BEN,106.1,106.58,105.37,105.44,9314
20091230,BEN,105,105.71,104.8,105.4,7351
20091231,BEN,105.42,106.3,105.35,105.35,6145
20100104,BEN,106.18,108.32,105.9,108,12488
20100105,BEN,107.62,109.01,107.4,108.84,10921
20100106,BEN,108.57,109.64,108.32,108.92,8235
20100107,BEN,108.82,109.39,107.62,107.94,10164
20100108,BEN,107.69,108.07,105.8,108.05,12307
20100111,BEN,108.15,111.45,108.15,110.41,10842
20100112,BEN,109.89,111.77,108.73,110.9,19659
20100113,BEN,110.88,112.26,110.61,111.62,11798
20100114,BEN,111.24,111.58,109.8,111.05,5772
20100115,BEN,111.05,111.05,108.05,108.31,11100
20100119,BEN,108.15,110.91,107.9,110.74,11309
20100120,BEN,110.15,110.43,107.72,108.95,7187
20100121,BEN,108.99,109.37,104.65,104.72,13265
20100122,BEN,104.54,105.16,100.75,101.26,15614
20100125,BEN,102.2,103.67,101.87,103.5,12570
20100126,BEN,102.54,103.45,100.3,100.47,11928
20100127,BEN,100.3,104.21,100.3,103.88,17873
20100128,BEN,105,106.73,98.74,100.33,20280
20100129,BEN,100.64,101.93,98.08,99.03,19310
20100201,BEN,99.59,101.59,99.03,101.45,11787
20100202,BEN,101.31,102.88,100.68,101.79,10113
20100203,BEN,101.42,102.23,100.71,101.83,9528
20100204,BEN,103.41,103.41,98.19,98.28,16764
20100205,BEN,98.43,99.1,94.43,98,20942
20100208,BEN,97.95,98.55,96.23,96.3,12709
20100209,BEN,97.8,98.42,96.22,97.22,14671
20100210,BEN,96.7,98.22,96.66,97.3,9632
20100211,BEN,97.13,98.38,96.4,97.99,7875
20100212,BEN,97.08,98.02,95.82,97.86,12727
20100216,BEN,98.64,100,98.54,99.98,13041
20100217,BEN,100.02,101.12,99.78,100.9,11582
20100218,BEN,100.97,101.54,100.27,101.41,11498
20100219,BEN,101.61,102.29,100.77,101.61,14881
20100222,BEN,102.23,102.36,100.85,101.36,8153
20100223,BEN,100.78,101.33,99.61,100.03,11968
20100224,BEN,100.42,101.689,99.83,101.65,12247
20100225,BEN,100.5,100.5,98.75,100.17,14507
20100226,BEN,100.62,101.92,100.06,101.72,10485
20100301,BEN,103.09,103.09,101.43,102.84,8865
20100302,BEN,102.85,104.276,102.61,104.13,11476
20100303,BEN,104.13,104.95,103.61,103.92,10534
20100304,BEN,103.92,105.77,103.38,105.7,12571
20100305,BEN,106.38,109.4,106.37,109.29,15267
20100308,BEN,109.2,109.45,107.95,108.32,11518
20100309,BEN,107.74,108.42,107.17,108.16,11572
20100310,BEN,108.45,108.45,106.86,107.43,14888
20100311,BEN,107.1,108.03,106.47,107.97,10293
20100312,BEN,108.7,109,107.93,108.34,6403
20100315,BEN,108.04,108.91,107.34,108.33,7707
20100316,BEN,108.42,109,107.69,108.94,8997
20100317,BEN,109.24,112.53,109.24,111.47,12655
20100318,BEN,110.99,111.81,110.54,111.59,10562
20100319,BEN,111.67,112.3,110.11,110.37,14535
20100322,BEN,109.45,111.56,109.44,111.42,10555
20100323,BEN,111.36,112.98,110.7,112.69,9277
20100324,BEN,112.26,112.65,110.61,110.63,12892
20100325,BEN,111.6,114.71,111.13,112.23,12940
20100326,BEN,112.68,112.68,110.11,110.96,14389
20100329,BEN,111.19,111.47,110.34,111.24,8466
20100330,BEN,111.59,111.97,110.61,111.7,11064
20100331,BEN,111.07,111.82,109.96,110.9,8483
20100401,BEN,112.56,113.68,112.27,113.63,13261
20100405,BEN,114.3,114.91,113.42,114.47,9755
20100406,BEN,113.49,114.74,113.12,114,8371
20100407,BEN,113.39,113.83,112.24,112.83,11730
20100408,BEN,112.91,113.96,112.29,113.54,9506
20100409,BEN,113.55,115.09,113.55,114.82,8371
20100412,BEN,115,115.57,114.36,115.06,12707
20100413,BEN,115.09,119.23,114.78,118.83,20701
20100414,BEN,119.41,121.38,118.73,121.31,13951
20100415,BEN,121.14,121.9,120.29,121.26,10529
20100416,BEN,120.9,121.25,116.9,118.45,13804
20100419,BEN,117.52,119.68,116.92,119.22,9793
20100420,BEN,120.26,120.43,118.47,119.39,13479
20100421,BEN,118.78,119.53,116.85,117.94,15293
20100422,BEN,116.96,117.51,116.01,117.22,16605
20100423,BEN,117.59,119.8629,117.59,119.64,12523
20100426,BEN,119.51,119.51,116.51,116.61,12471
20100427,BEN,116.18,116.82,112.88,112.97,13126
20100428,BEN,114.21,115.309,112.48,114.2,16042
20100429,BEN,115.32,118.67,115.11,118.34,14212
20100430,BEN,117.64,118.75,115.51,115.64,11065
20100503,BEN,116.22,117.71,115.64,117.26,6530
20100504,BEN,115.18,115.62,112.61,113.33,12311
20100505,BEN,111.85,114.2,110.84,112.43,11241
20100506,BEN,112.21,114.15,100,107.19,30118
20100507,BEN,107.13,107.5,103.3,104.52,31060
20100510,BEN,109.62,111.02,108.65,110.98,16206
20100511,BEN,109.75,110.98,108.84,109.49,15635
20100512,BEN,109.67,111.52,109.12,111.29,18951
20100513,BEN,110.44,111.31,109.49,109.54,12473
20100514,BEN,108.2,108.5,105.05,106.09,17197
20100517,BEN,106.07,108.16,104.3501,106.6,19057
20100518,BEN,107.72,108.21,103.11,103.79,21689
20100519,BEN,103.33,105.02,101.71,103.78,15350
20100520,BEN,102.05,102.05,98.04,99.05,31388
20100521,BEN,97.45,103.17,96.97,102.73,29530
20100524,BEN,101.46,101.46,97.24,97.35,23485
20100525,BEN,95.45,97.61,94.17,97.39,25271
20100526,BEN,98.3,98.97,95.61,96.05,18151
20100527,BEN,97.26,99.9,96.9957,99.79,18673
20100528,BEN,99.49,100,97.96,98.09,15925
20100601,BEN,97.48,98.091,95.45,95.49,15640
20100602,BEN,95.87,98.01,94.83,97.88,10536
20100603,BEN,97.69,98.03,95.07,95.87,18805
20100604,BEN,93.68,94.9225,91.08,91.39,25463
20100607,BEN,91.49,92.555,88.48,88.65,29110
20100608,BEN,88.97,90.39,87.44,90.15,25641
20100609,BEN,90.82,91.77,88.08,88.55,19256
20100610,BEN,89.63,91.71,89.05,91.53,16323
20100611,BEN,90.41,93.72,90.22,93.5,16271
20100614,BEN,94.09,94.22,91.66,91.87,14440
20100615,BEN,92.32,94.1,91.68,93.97,16943
20100616,BEN,93.39,94.66,92.82,94.09,12871
20100617,BEN,94.48,94.53,91.96,93.1,12903
20100618,BEN,92.57,93.38,92.18,93.3,15702
20100621,BEN,94.25,95.07,93.12,93.58,19560
20100622,BEN,93.58,94.74,92.59,92.66,18885
20100623,BEN,92.83,93.31,91.11,91.63,12920
20100624,BEN,91.11,91.3,88.82,89.16,23083
20100625,BEN,89.94,91.34,89.2301,91,26298
20100628,BEN,90.61,91.36,89.46,89.97,11032
20100629,BEN,88.67,89.19,85.2,85.71,16322
20100630,BEN,85.68,87.55,85.4,86.19,19774
20100701,BEN,85.94,87.42,84.08,85.71,18523
20100702,BEN,85.96,86.15,84,84.97,12023
20100706,BEN,85.99,87.63,84.86,85.87,11951
20100707,BEN,86,89.45,86,89.27,17255
20100708,BEN,90.18,91.05,89.21,90.71,15399
20100709,BEN,90.71,92.28,90.13,92.24,11478
20100712,BEN,91.95,92.5,90.7,91.65,8406
20100713,BEN,92.67,95.3,92.67,94.6,16317
20100714,BEN,94.24,94.24,92.47,93.65,9784
20100715,BEN,93.73,94.03,91.45,93.75,11453
20100716,BEN,92.38,92.9,89.88,90.14,12944
20100719,BEN,90.49,91.48,89.38,91.08,8168
20100720,BEN,89.84,92.34,88.85,92.19,13871
20100721,BEN,93.44,93.44,90.6,90.74,15556
20100722,BEN,91.99,95.14,91.88,94.98,18442
20100723,BEN,93.9,95.87,93.6,95.52,10888
20100726,BEN,95.61,98.41,95.16,98.37,14087
20100727,BEN,99,99.42,98.04,98.45,12682
20100728,BEN,98.1,99.04,96.22,96.24,11598
20100729,BEN,97.22,100.99,97.22,99.82,19629
20100730,BEN,98.78,102.2,96.65,100.58,17359
20100802,BEN,102.33,104.82,101.27,103.59,16088
20100803,BEN,103.67,103.67,102.3,102.54,14264
20100804,BEN,102.67,103.5999,101.65,103.13,9940
20100805,BEN,102.07,102.91,102.01,102.8,8182
20100806,BEN,102.02,103.27,100.74,102.7,10483
20100809,BEN,101.96,104.24,101.96,104.24,12485
20100810,BEN,103.31,106.149,102.66,105.44,14672
20100811,BEN,103.81,104.47,100.63,100.7,14106
20100812,BEN,99.14,100.81,99.02,100.13,11536
20100813,BEN,99.13,100.91,99.13,99.53,10701
20100816,BEN,98.88,100.26,98.61,99.07,8872
20100817,BEN,100.21,102.3,99.74,101.5,9236
20100819,BEN,100.31,101.1896,98.08,98.42,10508
20100820,BEN,97.46,99.28,96.93,98.92,9686
20090821,BF.B,43.54,44.92,43.54,44.77,4591
20090824,BF.B,44.75,45.34,44.55,44.99,3185
20090825,BF.B,44.96,45.5,44.87,45.12,2523
20090826,BF.B,44.95,45.24,43.9,43.97,5851
20090827,BF.B,43.95,44.35,43.44,44.23,2506
20090828,BF.B,44.3,45.05,43.93,44.91,3960
20090831,BF.B,44.75,45.31,44.43,44.72,3189
20090901,BF.B,44.29,45.25,43.32,43.82,7318
20090902,BF.B,44.49,47.88,44.29,46.39,16528
20090903,BF.B,46.54,46.84,44.7,45.31,8234
20090904,BF.B,45,45.87,45,45.81,3764
20090909,BF.B,46.4,46.98,45.34,45.55,6652
20090910,BF.B,45.55,47.35,45.39,47.35,6518
20090911,BF.B,47.51,47.84,47.12,47.36,5479
20090914,BF.B,47.28,49.75,47.06,49.44,9518
20090915,BF.B,49.8,49.84,48.84,49.07,7598
20090916,BF.B,49.28,49.78,48.47,49.73,4627
20090917,BF.B,49.67,49.75,48.815,49.32,6373
20090918,BF.B,49.7,50.62,48.1,48.1,28339
20090921,BF.B,47.85,49.16,47.5605,48.99,8430
20090922,BF.B,48.84,49.28,48.82,49.02,5626
20090923,BF.B,49,49.62,48.83,48.93,4326
20090924,BF.B,49.02,49.3,48.6875,49.03,4972
20090925,BF.B,49.21,49.7,48.53,48.67,3352
20090928,BF.B,49,49.42,48.32,48.75,3747
20090929,BF.B,49,49.22,48.35,48.7,3693
20090930,BF.B,48.51,48.709,47.55,48.22,4080
20091001,BF.B,48.18,48.87,47.69,48.47,5576
20091002,BF.B,48.75,49.27,48.04,48.2,5013
20091005,BF.B,48.21,48.28,47.55,48.24,5065
20091006,BF.B,48.19,49.05,47.6,48.77,2826
20091007,BF.B,48.94,53.775,48,48.56,2017
20091008,BF.B,48.83,48.93,48.23,48.75,3472
20091009,BF.B,48.64,49.24,48.16,48.79,2511
20091012,BF.B,50.32,50.76,48.74,49.34,2110
20091013,BF.B,49.37,49.82,49.04,49.64,3100
20091014,BF.B,49.74,50.56,49.06,49.18,3293
20091015,BF.B,47.14,50.53,47.14,50.44,5164
20091016,BF.B,50.27,50.51,48.42,48.62,6322
20091019,BF.B,48.78,50.2,48.77,49.36,4054
20091020,BF.B,49.21,49.89,49.05,49.3,2739
20091021,BF.B,49.27,50.1999,49.11,49.18,2406
20091022,BF.B,49.06,49.56,48.63,49.45,2932
20091023,BF.B,49.25,49.33,48.15,48.33,2975
20091026,BF.B,48.33,49.38,47.6255,48.09,3208
20091027,BF.B,48.22,48.8,47.9,48.27,2904
20091028,BF.B,48.38,48.61,47.68,47.74,2153
20091105,BF.B,48.64,49.47,48.64,49.17,2725
20091106,BF.B,49,49.76,49,49.43,2059
20091109,BF.B,49.79,50.36,49.7,50.34,2990
20091110,BF.B,50.48,50.83,50.33,50.63,3144
20091111,BF.B,50.75,51.13,50.45,50.98,2285
20091112,BF.B,51.16,51.18,50.52,50.67,1999
20091113,BF.B,50.78,51.3,50.53,50.99,2300
20091116,BF.B,51.15,51.52,50.86,51.3,1902
20091117,BF.B,51.04,51.55,50.97,51.45,1359
20091118,BF.B,51.32,51.56,50.76,50.97,1731
20091119,BF.B,50.66,50.66,49.76,50.46,1725
20091120,BF.B,50.28,51.06,49.01,50.91,3009
20091123,BF.B,51.37,52,51.14,51.96,1903
20091124,BF.B,51.8999,52,51.09,51.38,4267
20091125,BF.B,51.39,51.5,50.52,51.1,4480
20091127,BF.B,50.26,50.75,49.65,50.39,1846
20091130,BF.B,50.26,51.24,50.01,51.17,4433
20091201,BF.B,51.66,51.77,51.07,51.08,4596
20091202,BF.B,50.94,51.33,50.34,50.55,4439
20091203,BF.B,50.38,51.03,50.18,50.29,3358
20091204,BF.B,51.88,52.25,51.1,52.07,4437
20091207,BF.B,52.26,52.81,51.66,52.23,7738
20091208,BF.B,53.69,55.47,51.83,52.12,9360
20091209,BF.B,52.33,52.71,50.98,51.85,4236
20091210,BF.B,52.02,52.61,51.86,52.33,2858
20091211,BF.B,52.46,53.36,52.36,52.99,3828
20091214,BF.B,53.4,54.04,53.26,53.32,5061
20091215,BF.B,53.42,53.9,53.36,53.54,3474
20091216,BF.B,53.89,54.02,53.04,53.1,3026
20091217,BF.B,53.23,53.23,52.5,52.51,3384
20091218,BF.B,52.97,52.97,52.12,52.47,4923
20091221,BF.B,52.39,52.803,52.17,52.35,2386
20091222,BF.B,52.29,52.56,51.98,52.48,2626
20091223,BF.B,52.75,53.1025,52.42,52.98,3796
20091224,BF.B,53.15,53.48,53.03,53.42,780
20091228,BF.B,53.41,53.8,53.18,53.75,2134
20091229,BF.B,53.75,54.5,53.63,54.21,2838
20091230,BF.B,54.03,54.46,53.91,54.03,2784
20091231,BF.B,54.29,54.46,53.55,53.57,2293
20100104,BF.B,53.57,54.23,53.54,53.8,3117
20100105,BF.B,53.64,53.87,52.62,53.24,4021
20100106,BF.B,53.58,54.08,53.24,53.98,3994
20100107,BF.B,54.08,54.08,53.2,53.45,2140
20100108,BF.B,53.47,53.48,52.85,53.44,2163
20100111,BF.B,53.71,53.87,53.205,53.64,2236
20100112,BF.B,53.5,54.03,53.38,54.02,2590
20100113,BF.B,53.97,55.56,53.84,55.14,2810
20100114,BF.B,54.99,55.18,54.46,54.69,1746
20100115,BF.B,54.76,54.97,53.64,53.84,3180
20100119,BF.B,53.81,53.9388,53.265,53.87,2436
20100120,BF.B,53.47,53.47,52.56,53.43,2215
20100121,BF.B,53.81,53.86,52.35,52.66,2574
20100122,BF.B,52.39,52.6,51.59,51.71,2341
20100125,BF.B,52.17,52.17,51.35,51.76,1819
20100126,BF.B,51.67,51.77,50.94,51.58,1638
20100127,BF.B,51.58,51.58,50.85,51.42,2312
20100128,BF.B,51.61,52.01,51.09,51.22,1895
20100129,BF.B,51.64,51.64,50.8,51.32,3083
20100201,BF.B,51.68,51.76,51.32,51.69,1746
20100202,BF.B,51.83,52.07,51.01,52.03,2110
20100203,BF.B,51.79,52.19,51.26,51.38,1696
20100204,BF.B,51.23,51.48,49.45,49.49,2288
20100205,BF.B,49.41,49.76,48.93,49.5,2464
20100208,BF.B,49.87,50.25,49.5,49.56,3448
20100209,BF.B,50.2,51.44,50.11,50.8,2938
20100210,BF.B,50.71,51.28,50.34,50.75,1678
20100211,BF.B,50.78,50.87,49.88,50.75,2960
20100212,BF.B,50.54,50.95,50.06,50.65,3460
20100216,BF.B,50.64,51.16,50.5625,51.15,2788
20100217,BF.B,51.2,52.1,50.99,52,1986
20100218,BF.B,52.08,52.87,52.08,52.77,1506
20100219,BF.B,52.73,53.25,52.27,52.94,1974
20100222,BF.B,53.11,53.23,52.69,52.83,1231
20100223,BF.B,52.84,52.85,51.96,52.39,1682
20100224,BF.B,52.76,53.46,52.4,53.22,2703
20100225,BF.B,52.7,53.2,51.94,53.07,3213
20100226,BF.B,53.27,53.27,52.21,52.36,4219
20100301,BF.B,52.61,54.61,52.61,53.43,3446
20100302,BF.B,53.55,54.05,53.3401,53.94,3548
20100303,BF.B,53.94,54.43,53.83,54.02,3063
20100304,BF.B,53.92,54.84,53.8,54.62,2718
20100305,BF.B,55.03,55.55,55.03,55.51,2802
20100308,BF.B,55.31,55.74,55.11,55.47,2186
20100309,BF.B,55.33,56.06,55.07,55.89,4473
20100310,BF.B,55.62,55.86,54.06,54.79,3495
20100311,BF.B,54.77,55.38,54.21,55.36,2767
20100312,BF.B,55.25,55.74,55.06,55.39,4808
20100315,BF.B,55.46,55.68,54.86,55.05,2260
20100316,BF.B,55.1,55.75,54.94,55.56,2211
20100317,BF.B,55.63,56.57,55.52,56.46,2965
20100318,BF.B,56.75,58.01,56.46,57.37,3208
20100319,BF.B,57.4,58.01,57.09,57.57,5681
20100322,BF.B,57.45,57.9699,56.9,57.66,2152
20100323,BF.B,57.79,58.08,57.26,58.01,1660
20100324,BF.B,57.81,58,57.4,57.57,1866
20100325,BF.B,57.87,57.87,57.42,57.44,1921
20100326,BF.B,57.47,57.91,57.17,57.29,2346
20100329,BF.B,57.56,58.79,57.4,58.78,3045
20100330,BF.B,59.14,59.62,59.08,59.4,3311
20100331,BF.B,59.25,59.62,58.95,59.45,3768
20100401,BF.B,59.65,60,59.65,60,1992
20100405,BF.B,60.09,60.44,60.01,60.16,3345
20100406,BF.B,59.9,59.95,59.19,59.94,2567
20100407,BF.B,59.93,59.93,59.1,59.32,1885
20100408,BF.B,59.23,59.44,59.03,59.41,1523
20100409,BF.B,59.26,59.96,59.26,59.86,2277
20100412,BF.B,59.9,60.23,59.8,60.13,2128
20100413,BF.B,60.13,60.29,59.58,60.18,966
20100414,BF.B,60.06,60.24,59.28,59.75,2498
20100415,BF.B,59.57,59.68,58.98,59.67,2887
20100416,BF.B,59.52,59.81,58.52,58.62,3342
20100419,BF.B,58.69,59.21,58.6,59.15,1992
20100420,BF.B,59.42,59.42,58.48,59.29,2493
20100421,BF.B,59.25,59.68,59.18,59.32,1844
20100422,BF.B,58.94,59.5,58.83,59.43,1853
20100423,BF.B,59.39,59.51,59.03,59.51,1395
20100426,BF.B,59.37,60.2,59.37,59.53,1523
20100427,BF.B,59.21,59.47,58.1,58.17,2335
20100428,BF.B,58.3,58.31,57.27,58.05,2721
20100429,BF.B,58.37,59.18,58.2,58.76,2648
20100430,BF.B,58.64,59.34,58.16,58.18,3154
20100503,BF.B,58.57,58.67,58.16,58.47,2667
20100504,BF.B,58.14,58.14,55.84,56.52,5155
20100505,BF.B,56.38,56.97,56.245,56.79,4688
20100506,BF.B,56.81,57.87,53.89,56.06,6423
20100507,BF.B,56.06,56.2,54.63,55.16,5034
20100510,BF.B,57.02,57.4,55.7,57.26,4969
20100511,BF.B,56.83,57.815,56.5,57.58,2430
20100512,BF.B,57.57,58.95,57.56,58.89,3558
20100513,BF.B,58.75,59.14,58.45,58.46,2648
20100514,BF.B,58.36,58.43,56.9,57.25,3238
20100517,BF.B,57.5,58.02,56.99,57.75,2430
20100518,BF.B,58.61,59.23,57.38,57.58,3700
20100519,BF.B,57.3,57.74,56.98,57.41,2383
20100520,BF.B,56.35,56.42,55.04,55.04,4172
20100521,BF.B,54.3,55.62,53.82,55.62,3769
20100524,BF.B,55.21,55.65,55,55.06,2285
20100525,BF.B,53.44,54.61,53.22,54.58,4005
20100526,BF.B,54.64,55.21,54.3,54.45,5402
20100527,BF.B,55,56.53,54.95,56.45,3844
20100528,BF.B,56.39,56.51,55.46,55.46,4864
20100601,BF.B,55.04,55.95,54.73,55.08,3110
20100602,BF.B,55.27,56.98,54.86,56.98,4088
20100603,BF.B,56.88,57.32,56.38,57.12,2821
20100604,BF.B,56.06,56.8,55.55,55.87,4661
20100607,BF.B,56,56.42,55.53,55.54,3595
20100608,BF.B,55.48,57.26,55.31,57.18,5353
20100609,BF.B,57.3,58.21,56.0101,58.11,5868
20100610,BF.B,58.79,59.6,58.08,59.17,4752
20100611,BF.B,58.81,58.85,57.91,58.75,3804
20100614,BF.B,58.84,59.85,58.82,59.39,3637
20100615,BF.B,59.4,60,58.93,59.98,3245
20100616,BF.B,59.56,60.16,59.28,60.13,3055
20100617,BF.B,60.34,60.39,59.38,60.12,3045
20100618,BF.B,60.09,60.3,59.43,59.47,3608
20100621,BF.B,59.97,60.48,59.39,59.74,2621
20100622,BF.B,59.82,60.44,59.69,59.74,4091
20100623,BF.B,59.67,59.91,58.68,59.39,3879
20100624,BF.B,59.36,59.83,58.93,59.49,4438
20100625,BF.B,59.5,60.05,58.1,58.32,10895
20100628,BF.B,58.62,59.43,58.37,58.99,3679
20100629,BF.B,58.42,58.57,57.14,57.73,5177
20100630,BF.B,57.73,57.81,56.97,57.23,3241
20100701,BF.B,57.34,57.48,56.21,57.22,5095
20100702,BF.B,57.36,59.02,57.36,57.91,4379
20100706,BF.B,58.36,59.35,58.16,58.68,4223
20100707,BF.B,58.68,60.1,58.68,60.1,4018
20100708,BF.B,60.36,61.61,60.21,61.61,5650
20100709,BF.B,61.61,61.75,60.88,61.21,3573
20100712,BF.B,60.95,61.11,60.34,60.64,2913
20100713,BF.B,60.96,61.43,60.74,60.92,3171
20100714,BF.B,60.66,61.58,60.59,61.25,2676
20100715,BF.B,61.14,62.0599,60.98,61.77,2770
20100716,BF.B,61.7,61.75,60.5,60.74,3162
20100719,BF.B,61.03,61.04,60.42,60.81,1430
20100720,BF.B,59.9,62.56,59.9,62.45,7284
20100721,BF.B,62.61,62.7,60.87,60.98,3944
20100722,BF.B,61.53,62.3275,61.53,62.13,2705
20100723,BF.B,62.06,63.12,62.06,63.08,2287
20100726,BF.B,62.96,64.18,62.761,64.15,4134
20100727,BF.B,64.36,65.05,64.09,64.63,2819
20100728,BF.B,64.63,64.67,63.66,63.78,1991
20100729,BF.B,64,64.14,63.05,63.47,2855
20100730,BF.B,62.98,63.43,62.42,63.21,3781
20100802,BF.B,64.05,64.85,64.05,64.75,2978
20100803,BF.B,64.31,64.93,64.3,64.44,1437
20100804,BF.B,64.37,65.03,64.19,64.52,2761
20100805,BF.B,64.29,64.29,62.9,63.22,4075
20100806,BF.B,62.77,62.77,61.01,62.54,4521
20100809,BF.B,62.4,63.17,62.4,62.64,2181
20100810,BF.B,62.44,63.15,62.17,62.9,3221
20100811,BF.B,62.22,62.22,61.26,61.36,4206
20100812,BF.B,60.85,61.21,60.37,61.03,4006
20100813,BF.B,60.93,61.21,60.64,60.88,2291
20100816,BF.B,60.51,60.59,59.99,60.54,2403
20100817,BF.B,60.94,62.93,60.79,62.72,4292
20100819,BF.B,62.13,62.13,60.92,61.22,2721
20100820,BF.B,60.61,61.41,60.61,61.25,2221
20090821,BHI,38.1,38.9,37.9,38.71,50370
20090824,BHI,39.04,39.69,38.95,39.18,33722
20090825,BHI,39.52,39.74,38.05,38.3,37947
20090826,BHI,38.06,38.44,37.79,38.34,25650
20090827,BHI,38.06,38.23,37.14,38.09,26144
20090828,BHI,38.41,38.7,37.79,38.09,21942
20090831,BHI,36.28,36.34,34.17,34.45,218370
20090901,BHI,34.72,35.7,34.51,35.43,176363
20090902,BHI,35.17,35.88,35.01,35.01,120169
20090903,BHI,35.44,35.64,35.3,35.63,78755
20090904,BHI,35.49,35.8,35.29,35.62,69052
20090909,BHI,36.42,36.45,35.55,35.76,105479
20090910,BHI,35.84,36.38,35.57,36.34,101284
20090911,BHI,36.51,37.64,36.5,37.58,117939
20090914,BHI,36.95,38.37,36.75,38.3,75873
20090915,BHI,38.28,38.88,37.84,38.76,77898
20090916,BHI,39,40.4,38.75,39.87,82534
20090917,BHI,40.06,41.11,39.66,40.78,123036
20090918,BHI,41.45,44.25,41.16,44.01,228218
20090921,BHI,43.15,44.35,42.9,43.1,129147
20090922,BHI,43.87,44.61,43.73,43.94,60294
20090923,BHI,43.89,44.42,42.7132,43.36,78164
20090924,BHI,43.22,43.29,41.86,42.24,54329
20090925,BHI,41.81,42.71,41.72,42.37,69051
20090928,BHI,42.42,43.31,42.3,43.3,51397
20090929,BHI,42.52,43.16,42.29,43.03,62276
20090930,BHI,43.37,43.5,42,42.66,59381
20091001,BHI,43.08,43.54,41.55,41.65,69751
20091002,BHI,40.89,41.34,40.18,40.66,51689
20091005,BHI,40.5,41.8,40.46,41.76,44394
20091006,BHI,42.64,43.5,42.46,42.68,60926
20091007,BHI,42.63,43.74,42.49,43.67,47242
20091008,BHI,43.94,45.23,43.14,44.98,68384
20091009,BHI,44.55,45.25,44.42,44.88,41274
20091012,BHI,45.25,46.1,45.035,45.36,34776
20091013,BHI,45.53,45.63,44.04,45.03,48004
20091014,BHI,45.785,46.28,45.655,46.21,49210
20091015,BHI,45.24,47.67,45.08,47.67,79744
20091016,BHI,47.25,47.5399,46.25,47.03,55135
20091019,BHI,47.31,47.55,46.56,47.34,47264
20091020,BHI,47.34,47.4,45.43,46.48,44032
20091021,BHI,45.84,48.19,45.82,46.58,51972
20091022,BHI,46.58,47.16,45.44,46.9,41036
20091023,BHI,47.03,47.39,44.9,45.36,44771
20091026,BHI,45.44,46.66,44.15,44.22,53146
20091027,BHI,44.87,44.87,43.5,44.08,56588
20091028,BHI,43.91,43.99,42.07,42.12,56987
20091105,BHI,41.26,42.17,41.07,42.12,57927
20091106,BHI,41.4,41.95,40.75,41.18,66746
20091109,BHI,41.89,43.21,41.89,43.06,47366
20091110,BHI,42.9,43.16,41.76,42.5,45973
20091111,BHI,42.93,43.55,42.7505,43.22,43762
20091112,BHI,42.77,43.12,41.09,41.43,59016
20091113,BHI,41.38,41.9,40.78,41.45,42751
20091116,BHI,41.89,43.9,41.63,43.34,55948
20091117,BHI,43.31,43.49,42.39,43.06,52348
20091118,BHI,43.26,43.38,41.56,42.21,75122
20091119,BHI,41.78,41.99,40.91,41.18,74285
20091120,BHI,40.91,41.49,40.31,40.49,46145
20091123,BHI,41.52,42.19,40.68,40.97,56063
20091124,BHI,40.9,41.17,40.18,41,33323
20091125,BHI,40.81,41.75,40.51,41.59,34486
20091127,BHI,41.13,41.13,39.85,40.36,22531
20091130,BHI,39.78,40.84,39.3,40.74,54855
20091201,BHI,41.34,41.71,40.97,41.06,52459
20091202,BHI,40.78,41.18,40.135,40.48,36362
20091203,BHI,40.4,40.52,39.28,39.35,44613
20091204,BHI,40,40.55,38.72,39.09,60153
20091207,BHI,38.99,39.69,38.76,38.92,42305
20091208,BHI,38.37,38.62,37.74,38.04,38217
20091209,BHI,38.16,38.65,37.66,38.32,46995
20091210,BHI,38.58,39.28,38.23,38.96,38131
20091211,BHI,38.96,39.46,38.57,39.3,45148
20091214,BHI,39.96,40.36,39.8,39.85,49526
20091215,BHI,39.81,41.09,39.71,40.78,58631
20091216,BHI,41.1,41.5,40.82,40.94,59296
20091217,BHI,40.88,41.22,40.37,41.08,47278
20091218,BHI,41.5,41.52,40.16,40.51,59504
20091221,BHI,41.03,41.46,40.6394,40.86,35104
20091222,BHI,40.83,41.2,40.42,40.59,44081
20091223,BHI,40.94,41.23,40.61,40.83,32259
20091224,BHI,40.94,41.27,40.94,41.02,11716
20091228,BHI,41.29,41.84,40.91,41.11,18867
20091229,BHI,41.34,41.37,40.48,40.72,21881
20091230,BHI,40.51,40.92,40.27,40.87,21458
20091231,BHI,40.97,41.09,40.42,40.48,15418
20100104,BHI,41.22,41.5,41,41.24,58883
20100105,BHI,41.43,43.82,41.24,43.66,106633
20100106,BHI,43.37,46.03,43.37,45.84,103158
20100107,BHI,45.7,46.22,45.21,46.17,56088
20100108,BHI,45.85,47.18,45.65,47.1,48759
20100111,BHI,47.47,47.98,46.26,46.6,60262
20100112,BHI,45.85,46.62,45.43,45.71,55332
20100113,BHI,45.93,46.75,44.95,46.55,39618
20100114,BHI,46.25,47.75,46.25,47.53,49905
20100115,BHI,47.67,47.95,46.55,47.28,66276
20100119,BHI,46.97,48.11,46.78,48.05,35925
20100120,BHI,47.41,47.63,46.05,47.14,48400
20100121,BHI,46.94,48.08,46.59,46.63,82822
20100122,BHI,46.28,46.39,44.21,44.27,73137
20100125,BHI,44.17,45.64,43.86,44.59,69324
20100126,BHI,46.37,48.74,45.55,46.89,141792
20100127,BHI,46.91,47.96,46.25,47.6,97081
20100128,BHI,47.87,48.09,45.46,46.47,53585
20100129,BHI,47.02,48.39,45.01,45.28,73832
20100201,BHI,46.15,47.45,45.84,47.33,54068
20100202,BHI,47.64,49,46.93,47.26,55425
20100203,BHI,47,47.95,46.86,47.32,41275
20100204,BHI,46.71,46.71,45.05,45.22,76034
20100205,BHI,45.16,45.6,43.15,44.73,85975
20100208,BHI,45.01,45.64,44.5,44.55,45497
20100209,BHI,45.37,46.09,45,45.55,60757
20100210,BHI,45.37,45.79,44.7,45.26,58947
20100211,BHI,45.09,46.77,44.89,46.68,52865
20100212,BHI,45.67,46.81,45.6,46.5,48142
20100216,BHI,47.21,48.09,47.08,47.94,48922
20100217,BHI,48.17,48.27,47.6,48.05,36993
20100218,BHI,48.2,48.85,47.87,48.65,41244
20100219,BHI,48.59,49.17,48.35,48.86,65604
20100222,BHI,49.57,50,47.97,48.13,97637
20100223,BHI,47.75,48.09,46.67,47.06,71704
20100224,BHI,47.5,48.31,47.27,47.91,61167
20100225,BHI,46.77,48.02,46.47,47.89,43550
20100226,BHI,47.91,48.11,47.27,47.92,36250
20100301,BHI,48.45,48.71,48.15,48.31,55995
20100302,BHI,48.46,49.54,48.46,49.23,54559
20100303,BHI,49.54,50.68,49.4,50,51883
20100304,BHI,50.12,50.66,49.45,49.92,62252
20100305,BHI,50.37,51,50.15,50.89,55692
20100308,BHI,51.08,51.59,50.21,50.34,36839
20100309,BHI,49.92,50.52,49.49,49.94,49158
20100310,BHI,50.02,50.53,49.24,49.98,62222
20100311,BHI,49.76,50.01,49.49,49.98,29746
20100312,BHI,50.34,50.65,49.56,50.04,46929
20100315,BHI,49.825,50.35,49.12,49.87,59391
20100316,BHI,50.23,51.12,49.87,51.04,44540
20100317,BHI,51.35,52.41,51.14,51.86,44429
20100318,BHI,51.92,52.06,49.21,49.37,79375
20100319,BHI,49.2,49.25,47.11,47.53,101194
20100322,BHI,46.93,48.35,46.3,47.49,75022
20100323,BHI,47.66,47.69,46.67,47.12,69747
20100324,BHI,46.7,47.17,46.35,46.55,57391
20100325,BHI,47.02,47.19,44.79,44.87,75525
20100326,BHI,45.18,45.76,44.52,44.87,58148
20100329,BHI,45.13,46.16,45.08,45.65,56645
20100330,BHI,45.68,46.13,45.17,45.95,51282
20100331,BHI,46.2,46.94,46.02,46.84,68406
20100401,BHI,47.48,48.36,46.9,48.33,70757
20100405,BHI,48.73,50,48.35,49.68,49684
20100406,BHI,49.15,50.04,48.82,49.92,42022
20100407,BHI,49.87,49.93,48.59,49,57433
20100408,BHI,48.47,48.93,48.15,48.74,39897
20100409,BHI,49.13,49.22,48.19,48.84,34539
20100412,BHI,48.74,49.43,48.63,48.83,19558
20100413,BHI,48.65,48.65,47.19,48.21,47734
20100414,BHI,48.42,49.3525,47.715,49.27,47281
20100415,BHI,49.12,49.68,48.8,49.08,32057
20100416,BHI,48.63,48.98,47.02,47.51,70960
20100419,BHI,47.2,48.29,47,47.63,50427
20100420,BHI,48.36,50.79,48.17,50.29,93083
20100421,BHI,50.39,51.31,49.91,50.89,59495
20100422,BHI,49.925,52.16,49.7,51.8,59387
20100423,BHI,52.14,54.5,51.84,54.18,84575
20100426,BHI,54.42,54.8,53.67,53.88,41437
20100427,BHI,53.23,53.6,50.82,50.94,85372
20100428,BHI,51.11,51.35,49.96,51.24,86294
20100429,BHI,52.1,53.65,51.35,51.42,120325
20100430,BHI,51.15,51.27,48.1,49.76,116298
20100503,BHI,49.99,51.45,49.4,50.72,79572
20100504,BHI,49.59,50,47.79,47.94,95222
20100505,BHI,47.15,47.8,46.73,47.32,95783
20100506,BHI,47.01,47.84,42.6,45.83,105102
20100507,BHI,45.95,46.8,43.96,44.25,104886
20100510,BHI,46.57,47.58,46.25,47.15,89902
20100511,BHI,46.74,47.76,46.58,46.7,79018
20100512,BHI,47.06,47.69,46.6,47.42,61352
20100513,BHI,47.04,47.67,46.46,46.77,66654
20100514,BHI,46.49,46.5,44.58,45.37,66184
20100517,BHI,45.63,46.3,44.14,45.33,60849
20100518,BHI,46.32,47.47,44.22,44.5,68576
20100519,BHI,44.25,44.7,42.46,43.73,72711
20100520,BHI,41.97,42.35,40.481,40.71,127266
20100521,BHI,40.12,42.28,39.89,41.83,96786
20100524,BHI,41.77,42.63,40.36,40.39,57594
20100525,BHI,39.21,40.7,38.9,40.63,90180
20100526,BHI,41.48,41.96,40.45,40.64,65533
20100527,BHI,41.65,42.09,40.05,41.09,104458
20100528,BHI,40.32,40.37,37.76,38.14,142152
20100601,BHI,37.45,37.89,35.85,35.87,134491
20100602,BHI,36.16,39.65,35.62,39.63,181573
20100603,BHI,39.83,40.07,37.68,39.38,109020
20100604,BHI,39.36,40.15,38.25,38.47,91936
20100607,BHI,38.59,39.59,37.98,38.07,59231
20100608,BHI,36.93,38.31,36.34,38.18,87212
20100609,BHI,38.62,40.2899,38.16,38.35,77451
20100610,BHI,39.97,42.555,39.96,42.42,101281
20100611,BHI,41.92,43.15,41.75,42.61,68187
20100614,BHI,43.46,43.46,41.81,41.94,51164
20100615,BHI,42.58,43.75,42.03,43.59,40096
20100616,BHI,43.2,44.33,43.11,43.98,53661
20100617,BHI,43.83,44.1,43.21,43.86,50228
20100618,BHI,43.92,45.05,43.57,44.67,67019
20100621,BHI,45.27,45.42,43.66,44.09,55196
20100622,BHI,44.26,44.34,41.86,42.15,72041
20100623,BHI,42.3,42.79,41.6,42.52,43372
20100624,BHI,42.27,42.69,41.34,41.51,43745
20100625,BHI,41.77,42.99,41.27,42.75,75279
20100628,BHI,42.89,43.35,41.92,42,31646
20100629,BHI,41.19,41.23,40.14,40.84,67773
20100630,BHI,40.86,42.61,40.79,41.57,71424
20100701,BHI,42.53,42.86,40.83,41.73,79078
20100702,BHI,42.1,42.88,41.85,42.3,53328
20100706,BHI,43.17,45.45,42.97,43.93,81725
20100707,BHI,44.05,45.19,43.99,45.14,61829
20100708,BHI,45.91,46.3,44.79,46.19,39405
20100709,BHI,46.21,46.43,45.6618,46.26,33328
20100712,BHI,46.05,47,45.09,46.01,39206
20100713,BHI,46.51,47.06,45.81,46.69,54109
20100714,BHI,46.08,47.46,45.98,46.95,39327
20100715,BHI,46.92,47.3,45.72,47.16,46709
20100716,BHI,46.66,46.7,45.55,46,66381
20100719,BHI,46.68,48.28,46.4,47.7,73062
20100720,BHI,47.01,49.31,46.98,49.17,66699
20100721,BHI,49.39,49.88,47.67,48.26,73838
20100722,BHI,49.02,49.82,48.75,49.41,65024
20100723,BHI,48.78,49.16,47.75,49.07,52224
20100726,BHI,49.48,49.71,48.92,49.69,37089
20100727,BHI,49.76,49.98,47.98,48.89,38508
20100728,BHI,48.79,49.325,48.1,48.88,27734
20100729,BHI,49.26,49.63,48.04,48.38,36134
20100730,BHI,47.63,48.62,47.41,48.27,38299
20100802,BHI,49.22,50.5,49.01,50.23,47322
20100803,BHI,45.5,45.685,42.79,43.66,270591
20100804,BHI,43.6,43.6,41.45,42.83,191582
20100805,BHI,42.54,43.29,42.36,42.48,92752
20100806,BHI,42.12,42.2,41.18,41.73,79355
20100809,BHI,42.1,42.25,41.23,41.83,51120
20100810,BHI,41.2,41.45,40.51,41.05,72299
20100811,BHI,40.16,40.59,39.45,40.19,75214
20100812,BHI,39.44,40.36,39.29,39.94,51538
20100813,BHI,39.78,40.54,39.75,39.79,53374
20100816,BHI,39.6,40.05,39.45,39.93,30594
20100817,BHI,40.48,41.56,40.2,41,53653
20100819,BHI,40.43,40.57,39.39,39.75,45185
20100820,BHI,39.34,39.58,38.37,39.01,50479
20090821,BIG,23.1,23.94,23.1,23.81,15682
20090824,BIG,23.91,24.25,23.82,24.03,30577
20090825,BIG,25.38,26.7,25.23,25.6,70399
20090826,BIG,25.69,26.76,25.52,26.37,35905
20090827,BIG,26.62,26.62,25.71,25.75,21667
20090828,BIG,26.01,26.08,25.51,25.79,15236
20090831,BIG,25.54,25.88,25.35,25.42,15354
20090901,BIG,25.48,25.92,24.86,24.92,16260
20090902,BIG,24.835,24.98,24.305,24.57,14991
20090903,BIG,24.75,24.92,24.2784,24.75,16762
20090904,BIG,24.63,24.86,24.47,24.81,11727
20090909,BIG,25.04,25.73,24.95,25.66,17896
20090910,BIG,25.63,26,25.36,25.93,12248
20090911,BIG,25.98,26,25.54,25.76,15520
20090914,BIG,25.51,25.7,25.341,25.55,9381
20090915,BIG,25.51,25.6,24.93,25.08,12841
20090916,BIG,25.14,25.23,24.86,25.03,11095
20090917,BIG,25,25.19,24.72,24.92,10392
20090918,BIG,25.18,25.26,24.82,25.02,8855
20090921,BIG,24.76,25.23,24.56,25.16,11742
20090922,BIG,25.32,25.58,25.01,25.18,16187
20090923,BIG,25.2,25.38,24.45,24.46,10465
20090924,BIG,24.55,24.55,23.41,23.76,14745
20090925,BIG,23.62,23.82,23.3,23.8,16341
20090928,BIG,23.97,24.2,23.81,24.12,13293
20090929,BIG,24.12,24.56,24.025,24.43,20754
20090930,BIG,24.6,25.2,24.43,25.02,25356
20091001,BIG,25.93,25.93,25.12,25.55,32236
20091002,BIG,25.33,25.48,24.81,24.83,18117
20091005,BIG,24.81,25.42,24.71,25.42,14861
20091006,BIG,25.64,26.47,25.41,26.42,18024
20091007,BIG,26.09,26.47,26.06,26.39,15129
20091008,BIG,26.63,26.72,26.295,26.63,19572
20091009,BIG,26.56,26.62,26.02,26.34,12988
20091012,BIG,26.42,26.67,25.81,26.01,9728
20091013,BIG,26.03,26.36,25.8,26.24,13496
20091014,BIG,26.42,26.67,26.15,26.63,17711
20091015,BIG,26.6,27.45,26.6,27.42,19998
20091016,BIG,27.02,27.37,26.77,27.09,16420
20091019,BIG,27.19,28.18,27.16,27.78,16394
20091020,BIG,27.88,27.95,27.34,27.52,16189
20091021,BIG,27.38,27.63,26.6,26.62,18245
20091022,BIG,26.68,26.9,26.37,26.72,19845
20091023,BIG,26.72,26.89,26.14,26.19,9034
20091026,BIG,26.25,26.9,26.17,26.4,12869
20091027,BIG,26.54,26.54,25.83,26,7674
20091028,BIG,25.96,26.21,25.14,25.26,13323
20091105,BIG,25.19,25.98,24.54,25.4,14503
20091106,BIG,25.18,25.47,24.75,25.07,10569
20091109,BIG,25.19,25.93,25.15,25.86,18490
20091110,BIG,25.64,25.88,25.19,25.6,14475
20091111,BIG,25.81,26.09,25.52,25.8,11267
20091112,BIG,25.81,25.99,25.25,25.28,7629
20091113,BIG,25.32,25.64,25.12,25.5,9863
20091116,BIG,25.72,25.99,25.54,25.86,13226
20091117,BIG,25.86,25.86,25.17,25.28,12917
20091118,BIG,25.24,25.42,25.12,25.3,11099
20091119,BIG,25.19,25.27,24.65,24.72,12759
20091120,BIG,24.57,24.73,24.04,24.15,16454
20091123,BIG,24.34,24.62,23.851,24.04,24067
20091124,BIG,24.06,24.29,23.89,24.06,23318
20091125,BIG,24.22,24.27,24.02,24.2,15206
20091127,BIG,23.35,24.16,23.35,24.01,9284
20091130,BIG,23.98,24.13,23.04,23.06,28964
20091201,BIG,23.25,23.63,23.19,23.46,20247
20091202,BIG,23.53,24.23,23.52,23.91,25431
20091203,BIG,24.24,24.24,23.49,23.54,27044
20091204,BIG,26.87,28.08,26.74,28.08,114303
20091207,BIG,28.41,28.64,27.5,28.16,36508
20091208,BIG,28.04,28.69,27.72,28.62,31019
20091209,BIG,28.53,28.57,28.15,28.43,19365
20091210,BIG,28.58,28.93,28.28,28.34,23570
20091211,BIG,28.49,28.8,28.28,28.75,20430
20091214,BIG,28.88,29.06,28.55,28.99,19520
20091215,BIG,28.99,29.41,28.71,29.28,23870
20091216,BIG,29.39,29.47,29.15,29.23,17534
20091217,BIG,29.24,29.33,28.8,28.86,14933
20091218,BIG,29.17,29.545,28.78,29.36,23768
20091221,BIG,29.36,29.68,29.28,29.53,16296
20091222,BIG,29.62,29.62,29.08,29.31,16285
20091223,BIG,29.31,29.55,28.98,29.18,11128
20091224,BIG,29.23,29.43,29.025,29.32,2645
20091228,BIG,29.39,29.51,28.86,29.05,10013
20091229,BIG,29.19,29.48,29.06,29.4,18251
20091230,BIG,29.25,29.53,29,29.31,10466
20091231,BIG,29.43,29.75,28.98,28.98,10462
20100104,BIG,29.38,29.51,28.6,28.96,19413
20100105,BIG,28.95,28.99,28.64,28.96,13816
20100106,BIG,28.64,29.35,28.64,29.34,16760
20100107,BIG,29.63,29.82,29.2,29.67,21001
20100108,BIG,29.54,29.97,29.49,29.85,15256
20100111,BIG,29.88,30,29.54,29.69,11467
20100112,BIG,29.85,30.59,29.181,30.21,26792
20100113,BIG,30.84,31.21,30.37,31.17,22647
20100114,BIG,31.12,31.19,30.5,30.73,15419
20100115,BIG,30.94,31.32,30.79,31.02,17959
20100119,BIG,31,31.39,30.79,30.99,13589
20100120,BIG,29.71,30.145,29.5,30.1,25657
20100121,BIG,30.23,30.5,29.92,30.1,18575
20100122,BIG,30,30.3399,29.5,29.59,18383
20100125,BIG,29.93,30.02,29.53,29.58,10643
20100126,BIG,29.57,29.99,29.35,29.82,11580
20100127,BIG,29.84,29.87,28.8,29.22,13775
20100128,BIG,29.28,29.41,28.78,29.06,7845
20100129,BIG,29.13,29.22,28.39,28.41,12916
20100201,BIG,28.69,28.89,28.51,28.85,7881
20100202,BIG,28.96,29.43,28.87,29.29,10169
20100203,BIG,29.08,29.39,29.02,29.21,7504
20100204,BIG,29.07,30.04,29,29.66,19890
20100205,BIG,29.67,29.76,29.02,29.48,12252
20100208,BIG,29.53,29.81,29.19,29.2,7454
20100209,BIG,29.47,29.9,29.24,29.77,7463
20100210,BIG,29.83,29.95,29.53,29.67,14407
20100211,BIG,29.7,30.33,29.4,30.28,6817
20100212,BIG,29.99,30.66,29.84,30.61,9644
20100216,BIG,30.77,31.14,30.66,31,7875
20100217,BIG,31.05,31.13,30.86,31.08,10489
20100218,BIG,31.1,31.35,30.9,31.28,7683
20100219,BIG,31.18,31.45,31.09,31.36,7736
20100222,BIG,31.46,31.6,31.08,31.31,8549
20100223,BIG,31.21,31.4,30.88,31.33,14490
20100224,BIG,31.46,31.82,31.3,31.78,10487
20100225,BIG,31.61,32.92,31.4,32.9,25414
20100226,BIG,32.99,33.82,32.9,33.5,25275
20100301,BIG,34.02,34.42,33.75,34.25,17034
20100302,BIG,34.44,34.55,33.71,33.94,27012
20100303,BIG,34.99,35.56,34.38,34.57,44399
20100304,BIG,34.65,35.73,34.42,35.66,24243
20100305,BIG,35.74,36.39,35.49,36.09,18720
20100308,BIG,35.95,36.25,35.83,35.98,13705
20100309,BIG,35.88,36.34,35.68,35.97,13781
20100310,BIG,35.91,36.05,35.69,35.88,12558
20100311,BIG,35.76,35.88,35.09,35.88,13278
20100312,BIG,35.89,35.96,35.49,35.87,7995
20100315,BIG,35.89,36.02,35.51,35.99,9925
20100316,BIG,35.81,36.58,35.81,36.54,14369
20100317,BIG,36.65,37.29,36.2,37.1,15724
20100318,BIG,36.995,37.05,36.65,36.97,8973
20100319,BIG,36.97,37,36.21,36.7,10329
20100322,BIG,36.21,37.7387,35.81,37.65,13773
20100323,BIG,37.78,37.95,37.3106,37.91,11315
20100324,BIG,37.78,37.87,37.1,37.24,9311
20100325,BIG,37.4,37.81,37.33,37.36,8539
20100326,BIG,37.53,37.99,37.37,37.51,10965
20100329,BIG,37.65,37.82,36.8352,37.32,12061
20100330,BIG,37.33,37.65,36.93,37.37,7229
20100331,BIG,37.18,37.18,36.35,36.42,12069
20100401,BIG,36.52,37.03,36.4,36.82,13180
20100405,BIG,36.88,37.28,36.74,37.28,13282
20100406,BIG,37.2,37.54,37.2,37.43,17263
20100407,BIG,37.56,38.9,37.51,38.71,34493
20100408,BIG,38.75,38.97,38.32,38.91,18080
20100409,BIG,38.87,39.37,38.4,39.22,17784
20100412,BIG,39.32,39.49,38.64,38.67,16328
20100413,BIG,38.6,38.92,38.39,38.77,16903
20100414,BIG,39.1,40.05,39.04,39.96,24857
20100415,BIG,39.99,40.05,39.48,39.72,11790
20100416,BIG,39.64,39.68,39.26,39.59,18301
20100419,BIG,39.44,39.5,38.2,38.88,17625
20100420,BIG,39.63,39.85,39.04,39.33,14013
20100421,BIG,39.23,39.37,38.75,39.23,14218
20100422,BIG,39.13,40.53,38.77,40.42,13496
20100423,BIG,40.53,41.19,40.25,41.14,12162
20100426,BIG,41.42,41.42,40.78,40.87,11941
20100427,BIG,40.61,40.65,39.4732,39.56,11898
20100428,BIG,39.56,39.83,38.54,38.88,16810
20100429,BIG,39.16,39.24,38.79,39.03,14045
20100430,BIG,39.18,39.57,38.03,38.2,13519
20100503,BIG,38.35,38.92,37.93,38.3,16743
20100504,BIG,37.8,37.93,36.85,37.64,20150
20100505,BIG,37.35,38.33,37.15,37.48,16465
20100506,BIG,36.35,36.53,34,35.56,39879
20100507,BIG,35.42,36.5,34.49,34.91,27086
20100510,BIG,36.94,37.53,36.38,36.88,16077
20100511,BIG,36.46,37.22,36.13,36.69,15323
20100512,BIG,36.82,37.41,36.66,37.3,12113
20100513,BIG,37.3,37.425,36.25,36.35,12892
20100514,BIG,36.06,36.44,35.86,36.09,11325
20100517,BIG,36.06,36.91,35.77,36.76,14505
20100518,BIG,37.04,37.27,35.89,35.99,10007
20100519,BIG,35.93,36.26,35.38,36.05,14684
20100520,BIG,35.4,35.75,34.7101,34.91,16017
20100521,BIG,34.11,36.47,34.03,36.27,19624
20100524,BIG,36.35,36.83,35.94,35.99,15417
20100525,BIG,35.09,36.18,34.89,36.1,21846
20100526,BIG,36.58,36.94,35.75,35.87,18212
20100527,BIG,37,37.44,34.42,36.04,46250
20100528,BIG,36.04,36.48,35,35.33,25456
20100601,BIG,35,35.78,34.76,34.76,21090
20100602,BIG,35.01,35.27,34.64,35.25,18322
20100603,BIG,35.25,35.65,34.76,35.21,16882
20100604,BIG,34.45,34.91,34.09,34.22,17351
20100607,BIG,34.19,34.46,32.7,32.79,21917
20100608,BIG,32.78,33.11,32.16,33.06,19898
20100609,BIG,33.22,33.64,32.64,32.81,17250
20100610,BIG,33.16,33.85,33.09,33.79,13732
20100611,BIG,33.49,33.97,33.23,33.65,13284
20100614,BIG,33.88,34.49,33.74,34.26,15577
20100615,BIG,34.45,35.34,34.32,35.17,18087
20100616,BIG,35.01,35.13,34.57,34.87,13426
20100617,BIG,35.02,35.13,34.45,34.85,15290
20100618,BIG,34.9,35.32,34.3,34.56,36139
20100621,BIG,35,35.1,34.05,34.3,18679
20100622,BIG,33.12,33.57,31.27,31.56,61651
20100623,BIG,31.8,33.1,31.71,32.83,27450
20100624,BIG,32.67,32.69,32.06,32.3,23276
20100625,BIG,32.28,32.53,31.9,32.4,34442
20100628,BIG,32.56,33.09,32.12,32.89,23417
20100629,BIG,32.35,33.24,32.13,32.49,32917
20100630,BIG,32.51,32.97,32.01,32.09,21983
20100701,BIG,32.21,32.98,31.72,32.7,16974
20100702,BIG,32.93,33.6,32.48,32.77,16383
20100706,BIG,33,33.53,32.3142,32.76,13831
20100707,BIG,32.55,33.42,32.51,33.4,19928
20100708,BIG,33.66,33.66,32.68,33.02,20278
20100709,BIG,33.28,33.34,32.86,33.28,12416
20100712,BIG,33.15,33.55,33.03,33.29,9859
20100713,BIG,33.7,34.27,33.39,34.16,12788
20100714,BIG,34.11,34.3,33.59,34.1,8511
20100715,BIG,34.06,34.8001,33.65,34.72,12284
20100716,BIG,34.55,34.55,33.38,33.39,13004
20100719,BIG,33.5,33.78,33.17,33.59,8764
20100720,BIG,33.13,34.18,33.01,34.08,8646
20100721,BIG,34.3,34.3,33.46,33.75,11568
20100722,BIG,34.03,34.8,33.98,34.56,9565
20100723,BIG,34.57,35.68,34.28,35.68,12185
20100726,BIG,35.78,36.29,35.46,36.16,7656
20100727,BIG,36.41,36.48,35.47,35.67,10207
20100728,BIG,35.53,35.77,34.87,35,11541
20100729,BIG,35.27,35.46,33.97,34.17,18267
20100730,BIG,33.82,34.42,33.55,34.31,15840
20100802,BIG,34.83,35.25,34.58,35.07,11948
20100803,BIG,34.9,34.9,33.87,34.18,12885
20100804,BIG,34.21,34.58,33.79,34.45,12801
20100805,BIG,32.79,32.8,31.28,32.18,27372
20100806,BIG,31.98,32.11,31.44,32.11,15127
20100809,BIG,32.09,32.63,32.09,32.13,11471
20100810,BIG,31.8,32.05,31.05,31.13,25845
20100811,BIG,30.69,31.1,30.52,30.74,16038
20100812,BIG,30.34,31.18,30.02,30.88,13443
20100813,BIG,30.73,31.02,30.39,30.64,12069
20100816,BIG,30.41,30.66,30.04,30.5,12701
20100817,BIG,30.72,31.09,30.54,30.82,13363
20100819,BIG,30.96,31.37,30.7,31.08,15741
20100820,BIG,30.83,31.98,30.81,31.8,19310
20090821,BIIB,49.57,50.43,49.16,49.97,22433
20090824,BIIB,49.61,49.84,49.19,49.53,16928
20090825,BIIB,49.7,49.9,49.29,49.71,19655
20090826,BIIB,49.53,50,49.42,49.92,19204
20090827,BIIB,49.29,50.23,49.24,50.05,24768
20090828,BIIB,50.28,50.41,49.53,49.93,19524
20090831,BIIB,49.51,50.35,49.22,50.2,26879
20090901,BIIB,49.92,50.61,48.98,49.24,31443
20090902,BIIB,48.84,49.47,48.64,49.19,20617
20090903,BIIB,49.15,49.97,49.05,49.91,23720
20090904,BIIB,50.9,51.09,50.29,51.01,42762
20090909,BIIB,51.3,51.5,50.49,51.04,28614
20090910,BIIB,51.01,51.21,50.21,50.33,25386
20090911,BIIB,50.25,50.99,50.08,50.84,19293
20090914,BIIB,50.7,51.2,50.35,50.83,22948
20090915,BIIB,50.63,51.49,50.4,51.41,20461
20090916,BIIB,51.19,51.72,51.06,51.55,24814
20090917,BIIB,51.33,51.35,50.25,50.45,32036
20090918,BIIB,50.44,50.81,49.84,50,37948
20090921,BIIB,49.82,51.36,5.93,50.89,24821
20090922,BIIB,50.55,50.95,49.9,50.53,18293
20090923,BIIB,50.63,51.04,50.17,50.23,13408
20090924,BIIB,50.39,50.64,49.99,50.23,16821
20090925,BIIB,50.28,50.37,50,50.11,21211
20090928,BIIB,50.16,51.25,50.03,50.57,14077
20090929,BIIB,50.3,52.12,50,51.41,44619
20090930,BIIB,50.9,50.9,49.87,50.52,34635
20091001,BIIB,50.47,50.48,49.25,49.34,32494
20091002,BIIB,49.21,49.48,48.69,48.89,24534
20091005,BIIB,48.9,48.98,48.34,48.54,20896
20091006,BIIB,48.66,49.46,48.35,49.02,19700
20091007,BIIB,49,49.42,48.72,49.17,13833
20091008,BIIB,49.51,49.59,48.47,48.6,18722
20091009,BIIB,48.52,49.05,48.41,49.01,15600
20091012,BIIB,49.1,49.35,48.36,48.69,15922
20091013,BIIB,48.64,48.98,48.38,48.8,13822
20091014,BIIB,49.2,50.28,49.14,50.04,32498
20091015,BIIB,49.82,50.07,49.57,49.79,32620
20091016,BIIB,49.56,49.68,48.582,49.2,35097
20091019,BIIB,49.29,50.01,49.03,49.39,23107
20091020,BIIB,48.25,48.8,47.33,48.06,57922
20091021,BIIB,47.43,47.6564,46.26,46.43,60373
20091022,BIIB,46.36,47.59,46.3,47.23,36529
20091023,BIIB,45,45.09,43.58,43.81,111170
20091026,BIIB,43.74,44.66,43.55,44.13,48061
20091027,BIIB,44.28,45.11,44.25,44.55,47351
20091028,BIIB,44.65,44.96,43.48,43.53,33961
20091105,BIIB,43,44.72,42.99,44.39,67920
20091106,BIIB,44.13,46.47,44.11,45.76,86368
20091109,BIIB,45.67,45.76,44.91,45.41,48017
20091110,BIIB,45.43,46.15,45,45.51,46646
20091111,BIIB,45.7,46.553,45.45,46.43,38942
20091113,BIIB,46.42,47.06,46.31,46.72,28068
20091116,BIIB,46.65,46.95,46.405,46.53,53048
20091117,BIIB,46.21,46.41,45.88,46.048,42856
20091118,BIIB,46.09,46.33,45.68,46.16,25937
20091119,BIIB,46.14,46.3,45.54,45.85,30735
20091120,BIIB,45.56,46.52,45.56,46.38,28290
20091123,BIIB,46.49,47.2,46.35,46.79,24375
20091124,BIIB,47.08,47.495,46.79,47.38,31187
20091125,BIIB,47.24,47.7,47.18,47.45,14826
20091127,BIIB,46.2,47.71,46.11,46.92,14761
20091130,BIIB,47.3,47.59,46.93,46.94,34604
20091201,BIIB,47.26,48,46.94,47.84,22966
20091202,BIIB,47.9,48.32,47.47,47.74,26297
20091203,BIIB,47.5,47.95,47.29,47.38,24367
20091204,BIIB,47.85,48.3,47.52,48.18,28828
20091207,BIIB,47.85,48.45,47.82,48.3,24715
20091208,BIIB,48.21,48.25,47.46,48.06,28313
20091209,BIIB,47.9,48.26,47.55,48.17,29432
20091210,BIIB,48.24,48.66,48.11,48.26,21827
20091211,BIIB,48.5,48.9349,48.17,48.65,25815
20091214,BIIB,48.86,49.25,48.75,48.87,27153
20091215,BIIB,49.05,49.56,48.34,49.43,30727
20091216,BIIB,49.48,50.47,49.314,50.25,48151
20091217,BIIB,49.99,50.07,49.105,49.45,39771
20091218,BIIB,49.28,50.45,49.31,50.07,63826
20091221,BIIB,50.37,51.25,50.21,51.09,36360
20091222,BIIB,51.23,52.63,51.02,52.32,41758
20091223,BIIB,52.5,52.77,52.16,52.16,33449
20091224,BIIB,52.24,52.5,51.91,52.24,6308
20091228,BIIB,52.31,53.29,52.16,53.27,21868
20091229,BIIB,53.31,53.56,53.09,53.4,20199
20091230,BIIB,53.46,54,53.15,53.7,18609
20091231,BIIB,53.8,53.83,53.31,53.5,16803
20100104,BIIB,53.87,53.97,53.6,53.64,24696
20100105,BIIB,54.72,55,53,53.38,48993
20100106,BIIB,53.16,53.7,52.8,53.43,55557
20100107,BIIB,53.02,53.5,52.46,52.99,36598
20100108,BIIB,52.82,54.33,52.81,54.08,29964
20100111,BIIB,53.86,54.35,53.53,53.9,18132
20100112,BIIB,53.62,54.03,52.94,53.25,32428
20100113,BIIB,53.28,54.33,52.96,54.08,21313
20100114,BIIB,53.76,54.36,53.59,54.36,17709
20100115,BIIB,54.72,54.85,53.78,54.18,29972
20100119,BIIB,54.36,55.31,54.29,55.23,29415
20100120,BIIB,55.07,55.37,54.01,54.72,26340
20100121,BIIB,54.34,54.53,52.67,53.21,47311
20100122,BIIB,53.2,53.71,52.6,53.06,31677
20100125,BIIB,53.08,53.5,52.17,52.67,22652
20100126,BIIB,52.34,53.11,52.16,53,23466
20100127,BIIB,52.43,53.62,52.37,53.58,29637
20100128,BIIB,54.26,54.51,52.6,53.27,33146
20100129,BIIB,53.44,53.91,53.01,53.74,31278
20100201,BIIB,53.86,53.93,52.98,53.91,24823
20100202,BIIB,53.72,54.95,53.24,54.94,21784
20100203,BIIB,54.55,54.81,54.03,54.6,21556
20100204,BIIB,54.16,54.46,52.99,53.1,27995
20100205,BIIB,53.25,53.7,52.23,53.53,36386
20100208,BIIB,53.54,53.56,52.47,52.84,28523
20100209,BIIB,53.91,54.88,53.33,54.09,29649
20100210,BIIB,54.21,54.91,54.07,54.39,25642
20100211,BIIB,54.28,55.92,53.92,55.69,28241
20100212,BIIB,55.23,55.8,54.72,55.21,29542
20100216,BIIB,55.55,55.77,54.92,55.12,32740
20100217,BIIB,55.59,56.26,55.31,56.23,24977
20100218,BIIB,56.07,56.37,55.8,55.98,25934
20100219,BIIB,55.86,56.99,55.49,56.61,30569
20100222,BIIB,56.65,56.66,55.53,55.67,21703
20100223,BIIB,55.6,56.12,54.85,55.25,29106
20100224,BIIB,55.39,55.95,54.74,55.29,52879
20100225,BIIB,54.29,54.97,54.03,54.89,28261
20100226,BIIB,54.57,55.19,54.54,55.01,28470
20100301,BIIB,55.38,56.9,55.34,56.78,25679
20100302,BIIB,56.71,57.47,56.52,57.31,25307
20100303,BIIB,57.3,57.59,56.705,56.79,19904
20100304,BIIB,56.79,56.9,56.34,56.66,13778
20100305,BIIB,56.87,57.21,56.61,57.21,15265
20100308,BIIB,56.93,58.48,56.91,57.67,30648
20100309,BIIB,57.66,58.31,57.53,57.84,21952
20100310,BIIB,57.9,58.96,57.9,58.71,22485
20100311,BIIB,58.54,58.86,57.72,58.78,18656
20100312,BIIB,58.86,58.9285,58.08,58.76,14696
20100315,BIIB,58.93,58.99,58.315,58.9,14073
20100316,BIIB,59.23,59.85,58.64,59.73,32381
20100317,BIIB,59.63,59.73,59.23,59.36,19827
20100318,BIIB,59.04,59.35,58.32,59.2,25119
20100319,BIIB,59.82,60.17,58.59,59.63,50252
20100322,BIIB,59.84,60.28,59.57,59.82,21642
20100323,BIIB,59.59,59.94,59.41,59.84,12324
20100324,BIIB,59.57,59.8,58.72,58.85,18091
20100325,BIIB,59.21,59.27,58.27,58.27,24081
20100326,BIIB,58.5,58.76,57.82,58.15,13471
20100329,BIIB,58.2,58.7,57.89,58.42,18006
20100330,BIIB,58.21,58.45,57.5,57.71,20300
20100331,BIIB,57.6,57.94,57.24,57.39,16204
20100401,BIIB,57.8,57.99,57.03,57.52,15646
20100405,BIIB,57.56,57.96,57.13,57.53,11421
20100406,BIIB,57.41,57.89,57.27,57.5,14225
20100407,BIIB,57.51,57.77,56.99,57.27,18690
20100408,BIIB,57.06,57.3,56.19,56.43,23953
20100409,BIIB,56.37,56.9,56.3,56.52,27159
20100412,BIIB,56.44,56.52,55.69,56,23973
20100413,BIIB,55.71,56.07,54.9,55.07,41660
20100414,BIIB,54.84,55.23,54.05,54.96,43285
20100415,BIIB,54.75,55.03,53.93,54.412,27953
20100416,BIIB,54.25,54.28,53.12,53.64,41980
20100419,BIIB,53.69,55.05,53.5,54.79,30760
20100420,BIIB,54.48,54.97,53.26,53.91,35331
20100421,BIIB,53.65,53.8,52.4,52.72,43251
20100422,BIIB,52.58,52.61,51.62,52.03,43240
20100423,BIIB,52.24,52.63,51.88,52.59,25195
20100426,BIIB,52.3,52.785,52.095,52.25,22908
20100427,BIIB,52.02,53.13,52.02,52.1,37614
20100428,BIIB,52.39,52.6799,52.06,52.12,24211
20100429,BIIB,52.37,53.7,51.8,53.31,35559
20100430,BIIB,53.32,54.04,53.13,53.29,33488
20100503,BIIB,53.39,53.92,53.26,53.6,20578
20100504,BIIB,53.5,53.092,51.7972,52.3,22888
20100505,BIIB,52.41,52.91,52.02,52.7,25410
20100506,BIIB,52.7,52.58,49.43,50.7,43933
20100507,BIIB,50.33,51.02,49.36,50.39,47042
20100510,BIIB,51.13,51.8,50.74,51.13,32453
20100511,BIIB,50.88,51.71,50.72,51.38,28775
20100512,BIIB,51.64,52.06,50.85,52.04,23750
20100513,BIIB,51.51,51.89,51.33,51.4,16715
20100514,BIIB,51.14,51.36,49.64,50.13,40299
20100517,BIIB,50.05,50.68,49.29,50.57,22570
20100518,BIIB,50.97,51.25,50.445,50.7,24102
20100519,BIIB,50.69,51.04,50.01,50.46,25330
20100520,BIIB,49.63,50.31,49.25,49.25,38995
20100521,BIIB,48.91,50.01,48.73,48.98,50468
20100524,BIIB,48.78,48.97,48.23,48.27,38552
20100525,BIIB,47.84,48.43,47.1,48.35,27390
20100526,BIIB,48.16,48.74,47.32,47.36,37736
20100527,BIIB,47.97,48.3,47.4,48.28,35155
20100528,BIIB,48.22,48.44,47.4276,47.43,46101
20100601,BIIB,47.4,48.1,46.98,47.22,36823
20100602,BIIB,47,48.43,46.98,48.35,30337
20100603,BIIB,48.39,49.34,48.09,49.25,30644
20100604,BIIB,48.51,48.84,47.77,47.84,39688
20100607,BIIB,47.965,48.27,47.63,47.64,28797
20100608,BIIB,48.16,48.23,46.56,46.85,40416
20100609,BIIB,47.06,47.805,46.37,47.08,29067
20100610,BIIB,47.72,48.26,47.29,48.14,29314
20100611,BIIB,47.39,47.62,45.96,46.22,59299
20100614,BIIB,46.68,47.48,46.38,46.79,30869
20100615,BIIB,47.12,48.18,46.93,48.12,30959
20100616,BIIB,48.08,48.47,47.77,48.35,19931
20100617,BIIB,48.29,49.09,48.22,49.01,27538
20100618,BIIB,49.1,50.15,49.1,49.86,57776
20100621,BIIB,50.02,50.28,49.39,49.49,26242
20100622,BIIB,49.73,50.55,49.46,49.54,24609
20100623,BIIB,49.53,49.88,49.22,49.69,18054
20100624,BIIB,49.56,49.88,49.07,49.38,18798
20100625,BIIB,49.41,50.28,49.18,49.57,86811
20100628,BIIB,49.48,49.935,48.81,49.57,17591
20100629,BIIB,49.04,49.09,48.09,48.7,27571
20100630,BIIB,48.47,49.05,47.43,47.45,37654
20100701,BIIB,47.7,47.76,46.15,46.73,40490
20100702,BIIB,47.66,50.91,47.5,49.42,92475
20100707,BIIB,48.35,49.91,48.18,49.84,26856
20100708,BIIB,49.96,51,49.85,50.85,28833
20100709,BIIB,51.07,51.77,50.75,51.71,26973
20100712,BIIB,51.31,52,51.05,51.66,19490
20100713,BIIB,51.97,52.96,51.86,52.68,21780
20100714,BIIB,52.4,53,52.29,52.97,17660
20100715,BIIB,52.99,53.58,52.62,53.43,24190
20100716,BIIB,53.24,53.78,51.84,51.86,31748
20100719,BIIB,52.08,53.32,51.77,53.18,28530
20100720,BIIB,52.66,54.13,51.74,54.02,46704
20100721,BIIB,54.11,56.4,53.59,54.97,64901
20100722,BIIB,55.18,56.49,55.11,56.17,39251
20100723,BIIB,55.88,56.48,52.4,53.47,72354
20100726,BIIB,54.03,58.16,53.91,57.89,76942
20100727,BIIB,57.6,58.06,56.63,57.75,55578
20100728,BIIB,57.58,57.75,55.89,55.92,70508
20100729,BIIB,56.3,57,55.46,56.53,36531
20100730,BIIB,54.6,56.3,54.205,55.88,51133
20100802,BIIB,56.59,57.32,56.45,57.19,26736
20100803,BIIB,56.96,57.87,56.96,57.34,32533
20100804,BIIB,57.23,57.9,56.85,57.39,27306
20100805,BIIB,57.41,57.55,56.77,57.16,19596
20100806,BIIB,56.03,57.73,56.03,57.66,21180
20100809,BIIB,57.88,57.88,57.21,57.58,13821
20100810,BIIB,56.95,58.16,56.28,57.86,18790
20100812,BIIB,55.46,57.06,55.14,56.61,23130
20100813,BIIB,56.08,56.4299,55.68,55.94,20153
20100816,BIIB,55.48,56.03,55.16,55.85,17257
20100817,BIIB,56.25,57.38,55.88,56.91,19585
20100819,BIIB,56.21,56.28,54.68,55.06,23259
20100820,BIIB,55.17,55.665,54.52,55.38,23684
20090821,BJS,14.68,15.48,14.68,15.45,78552
20090824,BJS,15.5,15.79,15.31,15.47,51340
20090825,BJS,15.55,15.67,15.1,15.24,51241
20090826,BJS,15.06,15.46,15,15.45,53892
20090827,BJS,15.34,15.57,15,15.42,44874
20090828,BJS,15.58,15.68,15.25,15.43,37250
20090831,BJS,16.83,17,15.97,16.06,944440
20090901,BJS,16.17,16.57,16.11,16.45,339124
20090902,BJS,16.28,16.64,16.28,16.32,313429
20090903,BJS,16.42,16.55,16.42,16.53,169902
20090904,BJS,16.51,16.58,16.39,16.49,174146
20090909,BJS,16.85,16.86,16.3965,16.53,319177
20090910,BJS,16.57,16.77,16.39,16.75,308967
20090911,BJS,16.84,17.28,16.8,17.19,266658
20090914,BJS,17.07,17.64,16.86,17.56,124714
20090915,BJS,17.76,17.81,17.38,17.75,102916
20090916,BJS,17.77,18.41,17.74,18.2,157251
20090917,BJS,18.1,18.6901,18.1,18.55,150066
20090918,BJS,18.87,19.88,18.65,19.82,199478
20090921,BJS,19.44,19.97,19.23,19.5,114263
20090922,BJS,19.68,20.06,19.68,19.83,67517
20090923,BJS,19.8,20,19.31,19.56,92404
20090924,BJS,19.41,19.6,19,19.15,104270
20090925,BJS,19.03,19.35,18.91,19.29,86636
20090928,BJS,19.43,19.68,19.22,19.62,74460
20090929,BJS,19.46,19.6,19.2,19.52,100547
20090930,BJS,19.65,19.71,19.12,19.43,113886
20091001,BJS,19.56,19.75,18.91,18.93,71802
20091002,BJS,18.61,18.81,18.38,18.58,66667
20091005,BJS,18.52,19.06,18.38,19.05,72805
20091006,BJS,19.38,19.72,19.32,19.39,64461
20091007,BJS,19.35,19.85,19.29,19.76,50181
20091008,BJS,19.94,20.43,19.58,20.37,87824
20091009,BJS,20.25,20.44,19.42,20.3,38955
20091012,BJS,20.48,20.7696,20.32,20.47,29742
20091013,BJS,20.5,20.56,19.94,20.32,60340
20091014,BJS,20.64,20.8,20.53,20.79,56462
20091015,BJS,20.31,21.42,20.31,21.42,103058
20091016,BJS,21.21,21.31,20.79,21.17,62354
20091019,BJS,21.15,21.3,20.9,21.21,86822
20091020,BJS,21.21,21.24,20.43,20.86,70009
20091021,BJS,20.68,21.59,20.67,20.94,73356
20091022,BJS,20.84,21.19,20.46,21.1,40762
20091023,BJS,21.11,21.29,20.25,20.5,51918
20091026,BJS,20.59,20.99,19.95,19.98,50173
20091027,BJS,20.08,20.25,19.72,20.07,81316
20091028,BJS,20.04,20.04,19.13,19.17,91696
20091105,BJS,18.9,19.33,18.84,19.28,48736
20091106,BJS,18.92,19.24,18.71,18.91,44030
20091109,BJS,19.19,19.74,19.11,19.69,29220
20091110,BJS,19.67,19.72,19.13,19.45,56412
20091111,BJS,19.66,19.87,19.54,19.71,35872
20091112,BJS,19.56,19.69,18.84,18.97,51466
20091113,BJS,18.97,19.23,18.73,19.06,42692
20091116,BJS,19.15,19.99,19.12,19.79,57800
20091117,BJS,19.7,19.84,19.37,19.73,52807
20091118,BJS,19.7,19.86,19.11,19.32,35827
20091119,BJS,19.15,19.29,18.88,18.94,116511
20091120,BJS,18.82,19.1,18.62,18.7,41512
20091123,BJS,19,19.38,18.75,18.8,40921
20091124,BJS,18.9,18.97,18.54,18.88,38329
20091125,BJS,18.87,19.19,18.68,19.12,26949
20091127,BJS,18.47,18.71,18.37,18.55,21084
20091130,BJS,18.4,18.8,18.2,18.78,52927
20091201,BJS,19,19.14,18.88,18.9,48422
20091202,BJS,18.85,18.98,18.53,18.68,43519
20091203,BJS,18.63,18.7,18.19,18.2,53314
20091204,BJS,18.59,18.7,17.94,18.17,67308
20091207,BJS,18.06,18.35,17.93,18.06,41720
20091208,BJS,17.95,17.95,17.57,17.65,38593
20091209,BJS,17.74,18.02,17.57,17.87,52064
20091210,BJS,17.95,18.24,17.82,18.14,38426
20091211,BJS,18.07,18.29,17.9,18.24,34437
20091214,BJS,18.6,18.66,18.38,18.46,55087
20091215,BJS,18.39,18.95,18.36,18.77,33339
20091216,BJS,18.94,19.14,18.85,18.92,34158
20091217,BJS,18.73,19.05,18.67,18.96,65843
20091218,BJS,19.12,19.16,18.64,18.74,52346
20091221,BJS,18.89,19.1,18.765,18.8,40760
20091222,BJS,18.78,18.95,18.6,18.65,71158
20091223,BJS,18.8,18.97,18.68,18.78,31071
20091224,BJS,18.91,19,18.87,18.92,5123
20091228,BJS,19.03,19.24,18.83,18.88,22126
20091229,BJS,18.93,19.03,18.67,18.75,20646
20091230,BJS,18.74,18.81,18.56,18.81,24196
20091231,BJS,18.8,18.92,18.6,18.6,15830
20100104,BJS,18.98,19.05,18.85,18.99,31919
20100105,BJS,19.08,19.99,19,19.95,49946
20100106,BJS,19.87,20.86,19.83,20.79,53692
20100107,BJS,20.7,20.94,20.28,20.9,45545
20100108,BJS,20.75,21.36,20.68,21.31,38730
20100111,BJS,21.52,21.63,20.99,21.16,44292
20100112,BJS,20.86,21.14,20.68,20.77,38694
20100113,BJS,20.91,21.23,20.51,21.13,34828
20100114,BJS,21.03,21.6,21.03,21.56,35693
20100115,BJS,21.45,21.67,21.13,21.46,40222
20100119,BJS,21.33,21.77,21.21,21.77,34695
20100120,BJS,21.51,21.6,20.97,21.36,42912
20100121,BJS,21.29,21.85,21.18,21.23,81156
20100122,BJS,20.94,21.08,20.22,20.27,99511
20100125,BJS,20.38,20.8,20.17,20.34,53485
20100126,BJS,20.96,22,20.77,21.3,103355
20100127,BJS,21.37,21.71,21,21.58,76455
20100128,BJS,21.74,21.82,20.72,21.16,59763
20100129,BJS,21.44,21.89,20.56,20.67,83303
20100201,BJS,20.97,21.56,20.97,21.51,37236
20100202,BJS,21.67,21.71,21.35,21.53,46034
20100203,BJS,21.33,21.74,21.29,21.45,41442
20100204,BJS,21.18,21.22,20.61,20.68,86142
20100205,BJS,20.63,20.86,19.82,20.47,102397
20100208,BJS,20.53,20.83,20.33,20.33,58357
20100209,BJS,20.6,20.99,20.56,20.76,97281
20100210,BJS,20.66,20.88,20.42,20.68,67655
20100211,BJS,20.67,21.28,20.5,21.28,38270
20100212,BJS,20.97,21.31,20.81,21.18,42516
20100216,BJS,21.46,21.83,21.39,21.7,61940
20100217,BJS,21.77,21.92,21.63,21.81,37332
20100218,BJS,21.8,22.13,21.73,22.06,41270
20100219,BJS,22.08,22.24,21.93,22.09,77284
20100222,BJS,22.38,22.53,21.78,21.85,48228
20100223,BJS,21.7,21.82,21.25,21.41,48119
20100224,BJS,21.56,21.9,21.48,21.82,58559
20100225,BJS,21.31,21.86,21.2,21.84,35474
20100226,BJS,21.71,21.9,21.54,21.85,27403
20100301,BJS,21.99,22.12,21.89,22,40549
20100302,BJS,22.07,22.42,22.05,22.34,48241
20100303,BJS,22.49,22.87,22.35,22.61,41911
20100304,BJS,22.72,22.88,22.43,22.61,60632
20100305,BJS,22.87,23.01,22.7,22.96,76274
20100308,BJS,23.02,23.245,22.72,22.79,18498
20100309,BJS,22.59,22.83,22.41,22.55,60422
20100310,BJS,22.56,22.83,22.3,22.57,55383
20100311,BJS,22.5,22.63,22.4,22.63,33407
20100312,BJS,22.79,22.87,22.44,22.64,45890
20100315,BJS,22.54,22.72,22.22,22.55,71484
20100316,BJS,22.7,23.03,22.53,22.99,52789
20100317,BJS,23.13,23.56,23.05,23.4,48204
20100318,BJS,23.27,23.43,22.32,22.36,37239
20100319,BJS,22.31,22.45,21.47,21.56,56867
20100322,BJS,21.32,21.96,21.15,21.62,41532
20100323,BJS,21.63,21.68,21.26,21.45,51355
20100324,BJS,21.29,21.47,21.14,21.21,33947
20100325,BJS,21.48,21.5,20.51,20.51,33629
20100326,BJS,20.58,20.92,20.42,20.58,43968
20100329,BJS,20.73,21.07,20.67,20.87,43479
20100330,BJS,20.86,21.04,20.67,20.93,45436
20100331,BJS,21.07,21.46,21.04,21.4,47660
20100401,BJS,21.59,22.03,21.56,22.03,42276
20100405,BJS,22.19,22.66,22,22.54,24420
20100406,BJS,22.32,22.7,22.23,22.59,34182
20100407,BJS,22.54,22.6,22.11,22.27,32190
20100408,BJS,22.16,22.26,21.93,22.16,44071
20100409,BJS,22.33,22.37,21.93,22.23,29259
20100412,BJS,22.17,22.42,22.13,22.2,17560
20100413,BJS,22.17,22.17,21.52,21.96,33436
20100414,BJS,22.06,22.4,21.74,22.39,25926
20100415,BJS,22.3,22.53,22.2,22.35,22939
20100416,BJS,22.06,22.25,21.46,21.65,47450
20100419,BJS,21.47,21.96,21.4299,21.7,44601
20100420,BJS,21.96,22.89,21.88,22.73,98702
20100421,BJS,22.76,23.13,22.56,22.94,62297
20100422,BJS,22.6,23.47,22.465,23.32,42480
20100423,BJS,23.5,24.4,23.33,24.32,60001
20100426,BJS,24.38,24.53,24.09,24.12,24378
20100427,BJS,23.93,24.07,22.91,22.94,119320
20100428,BJS,23.12,23.22,22.66,23.18,115053
20090821,BK,29.05,29.21,28.59,29.12,104719
20090824,BK,29.23,29.78,29.1,29.19,96217
20090825,BK,29.16,29.67,28.93,29.39,85207
20090826,BK,29.01,29.32,28.43,28.82,78081
20090827,BK,29.09,29.45,28.65,29.36,86154
20090828,BK,29.48,29.5,28.85,28.93,64918
20090831,BK,28.8,29.61,28.5,29.61,102751
20090901,BK,29.45,29.45,27.95,28.1,140972
20090902,BK,27.99,28.3,27.88,27.95,72641
20090903,BK,28.05,28.42,27.78,28.15,67924
20090904,BK,28.32,28.44,27.8,28.09,69234
20090909,BK,28.51,29.17,28.36,29.12,79324
20090910,BK,28.91,29.21,28.6,29.21,79261
20090911,BK,29.17,29.48,28.64,28.67,95920
20090914,BK,28.29,29.17,27.95,29.02,147657
20090915,BK,29.01,29.36,28.64,28.83,113037
20090916,BK,29.01,30.81,28.71,30.72,199835
20090917,BK,30.87,31.57,30.71,30.74,161491
20090918,BK,30.84,30.95,30.11,30.3,123453
20090921,BK,29.62,29.82,29.4,29.63,104410
20090922,BK,29.93,30,29.5,29.91,89605
20090923,BK,29.83,30.27,29.55,29.55,81051
20090924,BK,29.7,29.94,29.13,29.34,112311
20090925,BK,29.24,29.37,28.77,29.07,87962
20090928,BK,29.13,29.99,28.99,29.96,62774
20090929,BK,29.8,29.96,29.21,29.33,86733
20090930,BK,29.43,29.5,28.66,28.99,104621
20091001,BK,28.82,28.89,27.86,27.9,124849
20091002,BK,27.41,28.31,27.41,27.6,101372
20091005,BK,27.88,27.88,27.3,27.7,122340
20091006,BK,27.92,28.27,27.78,28.17,107286
20091007,BK,28.17,28.61,28,28.5,93423
20091008,BK,28.64,28.9,28.15,28.47,128954
20091009,BK,28.32,28.72,28.27,28.68,80558
20091012,BK,28.92,28.92,28.39,28.63,56857
20091013,BK,28.43,28.59,27.61,27.74,126317
20091014,BK,28.17,28.24,27.27,28.18,205045
20091015,BK,27.98,28.35,27.74,28.13,116181
20091016,BK,27.8,27.95,27.19,27.24,119182
20091019,BK,27.39,27.43,26.95,27.23,114988
20091020,BK,28.8,29.56,28.25,28.9,222147
20091021,BK,28.76,28.9,28.05,28.06,162089
20091022,BK,28.58,29.4,28.28,29.25,168556
20091023,BK,29.25,29.94,29.05,29.67,164785
20091026,BK,29.64,29.7,28.38,28.49,147052
20091027,BK,28.54,28.73,27.525,27.76,131835
20091028,BK,27.61,28.09,27.26,27.27,135764
20091105,BK,26.19,26.78,26.03,26.73,113442
20091106,BK,26.31,27,26.2,26.9,104685
20091109,BK,27.26,27.45,26.98,27.45,75121
20091110,BK,27.34,27.43,26.745,26.88,73387
20091111,BK,27.14,27.64,27.14,27.52,80370
20091112,BK,27.46,28.13,27.25,27.3,114792
20091113,BK,27.41,27.63,27.1,27.45,74397
20091116,BK,27.81,27.84,26.94,27.15,128974
20091117,BK,27,27.2,26.86,26.93,85039
20091118,BK,26.97,27.02,26.7,26.76,128072
20091119,BK,26.5,26.76,26.25,26.28,137145
20091120,BK,26.14,26.66,26.01,26.19,89032
20091123,BK,26.54,26.83,26.35,26.8,71262
20091124,BK,26.79,26.83,26.29,26.45,67794
20091125,BK,26.45,26.76,26.45,26.62,57463
20091127,BK,26,26.8,25.9,26.3,60273
20091130,BK,26.23,26.67,26.17,26.64,78986
20091201,BK,26.74,26.99,26.4,26.95,155767
20091202,BK,26.83,27.42,26.78,27.36,100310
20091203,BK,27.23,27.72,26.69,26.75,127449
20091204,BK,27.35,27.46,26.56,26.93,134682
20091207,BK,26.92,27.17,26.69,26.81,102144
20091208,BK,26.75,27.13,26.65,26.91,96244
20091209,BK,27,27.29,26.8,27.14,83516
20091210,BK,27.43,27.71,27,27.12,69075
20091211,BK,27.14,27.31,26.71,26.94,113120
20091214,BK,27.06,27.18,26.79,27.04,59131
20091215,BK,26.96,26.96,26.57,26.61,114906
20091216,BK,26.81,27.06,26.65,26.86,76539
20091217,BK,26.62,26.9,26.51,26.59,70120
20091218,BK,26.72,26.87,26.5,26.77,104834
20091221,BK,26.88,27.26,26.76,27.22,66825
20091222,BK,27.19,27.61,26.94,27.52,53484
20091223,BK,27.45,27.72,27.34,27.65,53595
20091224,BK,27.49,27.76,27.49,27.76,15717
20091228,BK,27.77,27.77,27.48,27.66,44232
20091229,BK,27.61,27.8,27.57,27.63,41456
20091230,BK,27.41,28.08,27.3,28.02,46447
20091231,BK,27.99,28.19,27.93,27.97,37687
20100104,BK,28.19,28.44,27.93,28.29,61276
20100105,BK,27.95,28.64,27.75,28.59,71892
20100106,BK,28.48,28.51,28.09,28.16,72532
20100107,BK,28.08,29.49,27.91,29.35,110519
20100108,BK,29.28,29.55,28.98,29.53,71444
20100111,BK,29.65,29.68,28.79,29.02,93649
20100112,BK,28.87,29.32,28.79,29.07,89326
20100113,BK,29.07,29.46,28.87,29.29,58723
20100114,BK,29.26,29.46,28.91,29.25,59434
20100115,BK,29.15,29.39,28.9,29.03,107845
20100119,BK,29.01,29.61,28.89,29.53,91101
20100120,BK,29.89,31.23,29.79,30.96,174668
20100121,BK,30.91,31.3,30.55,30.67,133301
20100122,BK,30.67,31.14,29.13,29.27,121682
20100125,BK,29.55,30.03,29.5,29.76,68314
20100126,BK,29.58,29.88,29.22,29.27,71303
20100127,BK,29.25,29.94,29.09,29.76,77283
20100128,BK,29.93,29.93,28.77,29.17,80467
20100129,BK,29.28,29.665,28.99,29.09,82993
20100201,BK,29.29,29.87,29.2,29.58,69791
20100202,BK,29.56,29.56,28.98,29.26,75424
20100203,BK,29.09,29.17,28.51,28.57,70102
20100204,BK,28.47,28.7,27.25,27.29,103744
20100205,BK,27.38,27.79,26.35,27.14,149371
20100208,BK,27.15,27.55,26.83,26.86,76720
20100209,BK,27.06,27.39,26.76,27.06,73599
20100210,BK,27.09,27.69,26.95,27.39,84918
20100211,BK,27.3,27.65,27.11,27.46,52853
20100212,BK,27.18,27.31,26.7,27.05,77787
20100216,BK,27.2,27.77,27.11,27.73,50802
20100217,BK,27.66,27.91,27.53,27.71,43226
20100218,BK,27.56,27.76,27.42,27.69,47014
20100219,BK,27.69,29.18,27.65,28.66,122935
20100222,BK,28.78,29.09,28.425,28.84,76547
20100223,BK,28.73,28.84,28.01,28.12,74369
20100224,BK,28.14,28.815,28.02,28.63,71513
20100225,BK,28.35,28.43,27.91,28.39,65166
20100226,BK,28.46,28.55,28.11,28.52,53897
20100301,BK,28.63,28.63,28.235,28.42,46981
20100302,BK,28.45,29.15,28.34,28.69,67552
20100303,BK,28.65,28.87,28.51,28.69,54060
20100304,BK,28.69,28.975,28.58,28.89,44312
20100305,BK,29.06,29.73,28.94,29.7,71882
20100308,BK,29.6,29.73,29.26,29.62,61320
20100309,BK,29.55,29.89,29.33,29.81,64498
20100310,BK,29.91,29.91,29.47,29.62,66231
20100311,BK,29.62,29.67,29.16,29.67,56675
20100312,BK,29.78,29.96,29.6,29.72,56412
20100315,BK,29.72,30.01,29.56,29.94,55030
20100316,BK,30.06,30.29,29.83,30.25,62830
20100317,BK,30.37,30.76,30.19,30.69,64947
20100318,BK,30.63,30.85,30.3,30.82,59212
20100319,BK,30.84,31.07,30.55,30.64,77947
20100322,BK,30.44,30.94,30.41,30.83,42987
20100323,BK,30.83,31.37,30.78,31.35,60077
20100324,BK,31.19,31.25,30.58,30.68,76403
20100325,BK,30.9,31.46,30.76,30.84,63112
20100326,BK,30.86,31.295,30.65,30.9,59181
20100329,BK,31.09,31.22,30.68,30.96,43425
20100330,BK,30.88,30.97,30.61,30.72,39084
20100331,BK,30.56,31.05,30.42,30.88,71441
20100401,BK,31.14,31.29,30.91,31.26,52218
20100405,BK,31.4,31.59,31.18,31.5,46752
20100406,BK,31.39,31.75,31.17,31.7,46640
20100407,BK,31.71,31.89,31.33,31.46,58871
20100408,BK,31.38,31.91,31.32,31.85,61274
20100409,BK,31.87,32.07,31.69,31.95,44302
20100412,BK,32.1,32.645,32.1,32.54,64696
20100413,BK,32.48,32.65,32.06,32.47,51117
20100414,BK,32.31,32.5,31.58,32.18,137329
20100415,BK,32.25,32.49,31.91,32.02,84315
20100416,BK,31.87,32.04,30.77,31.57,133650
20100419,BK,31.75,32.18,31.39,32.14,86080
20100420,BK,31.93,32.32,31.54,32.15,110371
20100421,BK,32.11,32.45,31.95,32.22,102984
20100422,BK,31.94,32.42,31.75,32.42,103880
20100423,BK,32.33,32.33,31.77,31.95,94370
20100426,BK,31.87,32.03,31.64,31.65,82079
20100427,BK,31.4,31.8,30.81,30.87,94389
20100428,BK,31.13,31.5,30.95,31.24,62205
20100429,BK,31.56,32.165,31.37,31.97,60809
20100430,BK,31.82,31.92,31.09,31.13,76494
20100503,BK,31.16,31.48,31.03,31.33,50176
20100504,BK,31.015,31.08,30.45,30.61,89785
20100505,BK,30.2,31.71,30.05,31.18,104965
20100506,BK,31.01,31.53,29,30.22,141357
20100507,BK,30.21,31.04,29.9,30.06,181730
20100510,BK,31.34,31.69,30.64,31.57,84314
20100511,BK,31.27,31.48,30.6,30.98,154113
20100512,BK,31.17,31.23,30.755,30.92,106380
20100513,BK,30.76,30.82,29.9,29.98,141427
20100514,BK,29.91,30.02,29.51,29.7,131361
20100517,BK,29.68,29.85,29.24,29.8,81545
20100518,BK,30.08,30.08,29,29.16,116291
20100519,BK,29.01,29.37,28.56,28.78,129071
20100520,BK,28.14,28.45,27.64,27.65,130431
20100521,BK,26.68,27.91,26.63,27.82,202872
20100524,BK,27.77,27.93,27.15,27.17,86018
20100525,BK,26.6,27.19,26.25,27.19,169893
20100526,BK,27.55,27.97,27.24,27.34,111137
20100527,BK,27.96,28.1,27.63,28.03,98773
20100528,BK,27.95,27.98,27.12,27.2,109469
20100601,BK,27.05,27.185,26.48,26.5,108733
20100602,BK,26.64,27.32,26.62,27.29,82400
20100603,BK,27.31,27.43,26.97,27.28,76250
20100604,BK,26.38,26.69,25.9,26,291618
20100607,BK,26.17,26.29,25.61,25.62,172835
20100608,BK,25.71,25.77,24.9,25.41,335381
20100609,BK,25.54,25.63,25.18,25.33,336048
20100610,BK,25.66,25.99,25.465,25.92,186931
20100611,BK,25.63,26.21,25.6,26.19,84528
20100614,BK,26.31,26.31,25.645,25.67,108084
20100615,BK,25.9,26.5,25.73,26.5,85293
20100616,BK,26.23,26.5,26.14,26.37,73530
20100617,BK,26.33,26.4,26,26.31,58207
20100618,BK,26.32,26.61,26.26,26.58,83836
20100621,BK,26.87,26.91,26.31,26.42,93019
20100622,BK,26.41,26.74,26.24,26.25,87509
20100623,BK,26.23,26.46,25.96,26.12,69908
20100624,BK,26,26.04,25.47,25.52,101437
20100625,BK,25.71,26.07,25.52,25.88,123972
20100628,BK,26.05,26.29,25.87,25.95,63208
20100629,BK,25.64,25.75,24.97,25.11,120511
20100630,BK,25.11,25.39,24.63,24.69,114762
20100701,BK,24.6,24.9,24.13,24.77,113266
20100702,BK,24.79,24.975,24.48,24.58,71520
20100706,BK,24.81,25.16,24.535,24.74,83030
20100707,BK,25.75,26.35,25.5,26.32,155101
20100708,BK,26.52,26.57,25.66,25.96,96909
20100709,BK,25.97,26.24,25.75,26.23,54005
20100712,BK,26.1,26.39,26.03,26.27,47368
20100713,BK,26.48,26.95,26.46,26.85,107187
20100714,BK,26.63,26.81,26.42,26.61,73252
20100715,BK,26.56,26.91,26.25,26.79,80622
20100716,BK,26.56,26.66,25.67,25.73,106372
20100719,BK,25.86,25.91,25.44,25.64,86720
20100720,BK,25.17,25.59,25.13,25.53,129377
20100721,BK,25.85,25.97,25.1,25.18,103297
20100722,BK,25.36,25.92,25.27,25.7,93903
20100723,BK,25.58,25.88,25.29,25.82,106133
20100726,BK,25.74,26.4,25.74,26.31,68845
20100727,BK,26.58,26.76,26.11,26.15,72464
20100728,BK,26.11,26.23,25.15,25.29,123224
20100729,BK,25.44,25.73,25.175,25.26,65717
20100730,BK,25.01,25.27,24.93,25.07,63814
20100802,BK,25.45,25.86,25.33,25.83,64995
20100803,BK,25.71,25.9,25.53,25.71,66417
20100804,BK,25.73,25.87,25.59,25.75,51948
20100805,BK,25.59,25.91,25.53,25.9,37932
20100806,BK,25.6,25.75,25.18,25.73,76665
20100809,BK,25.88,25.91,25.46,25.74,45189
20100810,BK,25.47,25.69,25.23,25.44,64959
20100811,BK,25.06,25.08,24.74,24.77,89939
20100812,BK,24.61,24.95,24.5,24.79,66889
20100813,BK,24.79,25.03,24.73,24.8,55824
20100816,BK,24.71,24.9,24.53,24.7,43755
20100817,BK,24.91,25.4,24.79,25.26,77009
20100819,BK,24.99,25.05,24.53,24.59,62915
20100820,BK,24.49,24.74,24.45,24.65,67104
20090821,BLL,50.47,50.5,49.67,50.08,10099
20090824,BLL,50.36,50.42,49,49.36,10060
20090825,BLL,49.78,49.99,49.27,49.63,6201
20090826,BLL,49.43,50.03,49.11,49.62,9553
20090827,BLL,49.56,49.97,48.54,49.56,9515
20090828,BLL,49.96,49.99,48.5,48.76,8221
20090831,BLL,48.54,48.57,47.79,48.46,6593
20090901,BLL,48.51,49.55,47.67,48.03,12376
20090902,BLL,48.03,48.59,47.65,48.35,12500
20090903,BLL,48.68,48.68,47.58,47.94,17004
20090904,BLL,48.01,48.45,47.81,48.4,7706
20090909,BLL,49.34,49.78,48.98,49.66,10127
20090910,BLL,49.35,49.82,48.98,49.8,6018
20090911,BLL,49.8,49.8,48.7,49,10088
20090914,BLL,48.9,50.04,48.71,50.04,6893
20090915,BLL,50.17,51.14,49.66,51.02,7768
20090916,BLL,51.31,52.17,50.96,51.99,8832
20090917,BLL,51.76,51.91,50.32,50.47,12302
20090918,BLL,50.66,51.34,50.61,50.93,8002
20090921,BLL,50.43,51.36,50.14,51.21,7152
20090922,BLL,51.51,51.54,50.51,50.63,3032
20090923,BLL,50.63,50.63,49.32,49.37,6034
20090924,BLL,49.32,49.47,48.59,49,7576
20090925,BLL,48.88,49.37,48.45,48.94,7202
20090928,BLL,49.27,50.26,48.85,50.21,6452
20090929,BLL,50.2,50.44,49.64,49.87,7911
20090930,BLL,49.88,49.96,48.48,49.2,11911
20091001,BLL,49.2,49.65,48.76,49.05,16993
20091002,BLL,48.57,49.77,48.25,48.86,9452
20091005,BLL,49.13,50.31,49.08,50.11,5963
20091006,BLL,50.54,50.76,49.69,49.84,9347
20091007,BLL,49.58,50.59,49.48,50.59,6327
20091008,BLL,50.99,51.34,50.73,51.15,6956
20091009,BLL,51.14,51.58,50.98,51.56,6481
20091012,BLL,52.05,52.45,51.62,52.07,11805
20091013,BLL,51.78,51.95,51.1,51.68,6492
20091014,BLL,51.85,52.46,51.67,52.26,8967
20091015,BLL,52.02,52.38,50.9,52.2,10665
20091016,BLL,52.04,52.1,51.24,51.32,8524
20091019,BLL,51.32,51.97,51,51.7,7288
20091020,BLL,51.77,51.86,50.97,51.44,7639
20091021,BLL,51.33,52.04,50.63,50.67,7526
20091022,BLL,50.77,51.36,50.46,51.1,5063
20091023,BLL,51.05,51.3,49.85,50.16,6359
20091026,BLL,50.13,50.82,49.47,49.84,5642
20091027,BLL,49.92,50.42,49.64,49.85,9727
20091028,BLL,49.89,49.89,48.21,48.43,14943
20091105,BLL,48.97,49.68,48.91,49.27,5880
20091106,BLL,49.08,49.74,48.93,49.5,6198
20091109,BLL,50.25,50.86,49.53,50.86,5849
20091110,BLL,50.79,51,50.09,50.44,9021
20091111,BLL,50.73,50.97,50.13,50.4,3457
20091112,BLL,50.47,50.62,49.74,49.94,5232
20091113,BLL,49.87,50.25,49.46,50.12,4814
20091116,BLL,50.31,51.05,50.18,50.9,6076
20091117,BLL,50.9,51.43,50.5415,51.32,7684
20091118,BLL,51.15,51.38,50.66,51.05,4903
20091119,BLL,50.7,50.94,50.02,50.5,7160
20091120,BLL,50.4,50.59,50,50.39,4546
20091123,BLL,51,51.47,50.385,50.73,7063
20091124,BLL,50.85,50.95,49.95,50.37,6497
20091125,BLL,50.63,50.79,50.3458,50.75,3568
20091127,BLL,49.54,50.11,49.25,49.85,3773
20091130,BLL,49.72,49.84,49.12,49.41,7161
20091201,BLL,49.56,49.97,49.53,49.62,7528
20091202,BLL,49.71,49.8,48.88,49.07,9357
20091203,BLL,49.05,49.37,48.28,48.34,9860
20091204,BLL,49.07,49.38,48.46,49.2,18774
20091207,BLL,49.01,50.25,49.01,50.07,11195
20091208,BLL,49.83,52.2,49.425,51.94,24743
20091209,BLL,52.06,52.06,50.84,51.39,17322
20091210,BLL,51.69,51.91,51.195,51.45,8040
20091211,BLL,51.69,51.88,51.311,51.49,5952
20091214,BLL,51.77,52.36,51.614,52.14,8163
20091215,BLL,52.07,52.07,51.51,51.93,8012
20091216,BLL,52.06,52.28,51.66,52.17,8515
20091217,BLL,52.06,52.06,51.28,51.3,6332
20091218,BLL,51.49,51.75,50.93,51.26,7678
20091221,BLL,51.36,51.67,51.19,51.57,7159
20091222,BLL,51.57,52.17,51.49,51.79,3591
20091223,BLL,51.79,52.05,51.74,51.77,4889
20091224,BLL,51.72,52.3,51.72,52.02,1352
20091228,BLL,52.06,52.22,51.89,52.12,3986
20091229,BLL,52.08,52.32,52.04,52.16,5445
20091230,BLL,52.11,52.37,51.99,52.12,2206
20091231,BLL,52.1,52.38,51.7,51.7,3335
20100104,BLL,51.86,52.55,51.82,52.49,6170
20100105,BLL,52.33,52.38,51.75,51.9,7633
20100106,BLL,51.92,52.12,51.64,52,4697
20100107,BLL,51.74,51.95,51.49,51.88,5263
20100108,BLL,51.51,52.24,51.33,52.07,3068
20100111,BLL,52.14,52.43,51.65,51.8,4964
20100112,BLL,51.38,51.93,51.27,51.72,8077
20100113,BLL,51.79,52.06,51.53,51.93,5072
20100114,BLL,51.72,51.88,51.52,51.69,4761
20100115,BLL,51.46,51.65,51.225,51.41,8372
20100119,BLL,51.27,52.08,51.1,51.95,7913
20100120,BLL,51.76,51.88,51.14,51.43,10999
20100121,BLL,51.64,51.71,50.92,51.14,14244
20100122,BLL,51.13,51.31,50.7,50.85,14923
20100125,BLL,51.07,51.17,50.76,50.86,9565
20100126,BLL,50.72,51.01,50.39,50.56,10448
20100127,BLL,50.56,50.7,49.49,50.45,16809
20100128,BLL,52.06,52.99,50.45,50.54,18000
20100129,BLL,50.81,51.82,50.67,50.79,18021
20100201,BLL,51.1,51.13,50.26,50.91,13464
20100202,BLL,51.08,52.32,51.08,52.21,9869
20100203,BLL,52.09,52.5,51.52,51.54,5610
20100204,BLL,51.19,51.22,49.98,49.99,8943
20100205,BLL,50.05,50.62,49.43,50.55,8213
20100208,BLL,50.5,50.96,49.84,50.25,7422
20100209,BLL,50.86,50.99,50.15,50.57,8522
20100210,BLL,50.48,50.71,49.95,50.09,6387
20100211,BLL,50.19,51.25,49.98,51.05,8590
20100212,BLL,50.86,51.55,50.3575,51.39,8638
20100216,BLL,51.69,52.16,51.54,52.04,9025
20100217,BLL,52.4,52.93,51.8204,52.15,7580
20100218,BLL,52.1,53.13,52.1,52.89,7004
20100219,BLL,52.67,53.12,52.57,52.63,7082
20100222,BLL,52.63,52.96,52.07,52.68,6417
20100223,BLL,52.53,52.9,52.22,52.31,8740
20100224,BLL,52.48,53.27,52.46,53.02,5813
20100225,BLL,52.2,53.31,51.9,53.13,8626
20100226,BLL,53.75,54.28,53.33,54.04,11567
20100301,BLL,54.31,54.89,53.86,54.6,6565
20100302,BLL,54.65,54.83,54.14,54.19,7514
20100303,BLL,54.3,54.97,54.2,54.59,6581
20100304,BLL,54.73,54.82,54.03,54.45,7235
20100305,BLL,54.8,54.96,54.46,54.9,5282
20100308,BLL,54.91,55.13,54.15,54.41,5914
20100309,BLL,54.16,54.58,53.72,54.04,6740
20100310,BLL,53.88,54.39,53.47,54.13,5760
20100311,BLL,54.08,54.89,53.96,54.47,3969
20100312,BLL,54.49,54.76,54.31,54.45,4387
20100315,BLL,54.32,54.369,53.83,54.25,3587
20100316,BLL,54.36,54.56,54.14,54.48,3678
20100317,BLL,54.53,54.99,54.3,54.81,4691
20100318,BLL,54.68,54.89,53.96,54.31,5659
20100319,BLL,54.16,54.47,53.84,54.2,10536
20100322,BLL,53.99,54.44,53.67,54.15,5831
20100323,BLL,54.25,54.53,53.825,54.52,6392
20100324,BLL,54.22,54.29,53.61,54,7094
20100325,BLL,54.16,54.32,53.16,53.18,6297
20100326,BLL,53.24,54.35,53.17,54,7956
20100329,BLL,54.08,54.34,53.96,54.05,2884
20100330,BLL,54.19,54.19,53.28,53.45,4829
20100331,BLL,53.26,53.92,52.9,53.38,4644
20100401,BLL,53.51,54.56,53.2,54.26,5802
20100405,BLL,54.44,54.54,54.14,54.42,3631
20100406,BLL,54.16,54.53,54.01,54.12,5394
20100407,BLL,54,54.24,53.63,53.86,2700
20100408,BLL,53.98,54,53.42,53.98,2998
20100409,BLL,53.95,54.38,53.79,54.37,3278
20100412,BLL,54.36,54.36,53.73,53.92,4534
20100413,BLL,53.83,53.83,53.4,53.59,5257
20100414,BLL,53.56,54.25,53.43,54.2,4737
20100415,BLL,54.23,54.68,54.19,54.49,3196
20100416,BLL,54.4,54.82,54.1,54.32,7225
20100419,BLL,53.99,54.22,53.37,54.06,5735
20100420,BLL,54.44,54.6,54,54.35,4521
20100421,BLL,54.4,54.47,53.86,54.2,3085
20100422,BLL,53.78,54.81,53.75,54.76,4050
20100423,BLL,54.65,55.43,54.47,55.37,5029
20100426,BLL,55.36,55.65,55.18,55.24,5030
20100427,BLL,55.2,55.6,54.53,54.6,8063
20100428,BLL,54.8,55.01,54.37,54.77,7253
20100429,BLL,54.96,54.96,53.44,53.82,11648
20100430,BLL,53.94,54.68,53.1,53.21,9991
20100503,BLL,53.24,53.28,52.34,53.05,10472
20100504,BLL,52.47,52.64,51.83,52.2,9021
20100505,BLL,52.06,52.71,51.76,52.19,7059
20100506,BLL,51.95,52.38,48,50.71,13353
20100507,BLL,50.59,50.99,49.12,49.49,14652
20100510,BLL,51.21,51.58,50.67,51.52,8699
20100511,BLL,51.08,51.84,51.07,51.52,8633
20100512,BLL,51.57,52.11,51.29,52.11,4951
20100513,BLL,51.91,52.14,51.46,51.7,6039
20100514,BLL,51.25,51.3,50.53,50.91,6882
20100517,BLL,51.11,51.7,50.5,51.56,8983
20100518,BLL,51.98,52.35,51,51.12,7424
20100519,BLL,50.83,51.15,50,50.71,6564
20100520,BLL,49.73,49.94,48.94,48.96,9140
20100521,BLL,48.64,50.03,47.78,50.03,13880
20100524,BLL,49.76,50.04,48.75,48.84,7848
20100525,BLL,47.61,48.63,46.7,48.63,14828
20100526,BLL,48.87,49.07,48.08,48.25,10353
20100527,BLL,48.79,49.79,48.78,49.75,9999
20100528,BLL,49.64,49.8899,49.04,49.25,10509
20100601,BLL,48.68,49.46,48.41,48.45,8269
20100602,BLL,48.62,50.32,48.55,50.32,14386
20100603,BLL,50.31,51.66,50.31,51.5,17055
20100604,BLL,50.86,51.64,50.64,51.15,14923
20100607,BLL,51.13,51.67,50.18,50.21,13163
20100608,BLL,50.1,50.48,49.62,50.42,17457
20100609,BLL,51.84,52.49,50.17,50.34,11853
20100610,BLL,50.83,51.78,50.83,51.72,8842
20100611,BLL,51.23,52.41,51.23,52.35,6510
20100614,BLL,52.7,53.1135,52.07,52.14,7892
20100615,BLL,52.58,53.44,52.17,53.44,7882
20100616,BLL,53.56,55.22,53.42,54.44,12069
20100617,BLL,54.75,55.49,54.41,55.34,10034
20100618,BLL,55.27,55.49,54.87,55.14,11095
20100621,BLL,55.7,56.01,55.35,55.57,13050
20100622,BLL,55.68,56.0999,54.83,54.88,9904
20100623,BLL,54.88,55.04,54.32,54.61,8553
20100624,BLL,54.32,54.46,53.52,53.59,9061
20100625,BLL,53.69,54.12,53.27,53.85,17631
20100628,BLL,54.02,54.02,53.41,53.41,7926
20100629,BLL,52.65,53.06,52.3,52.8,12327
20100630,BLL,52.62,53.5,52.53,52.83,10942
20100701,BLL,52.65,52.76,51.36,52.19,10960
20100702,BLL,52.37,52.64,51.56,51.79,13037
20100706,BLL,52.48,53.12,52.05,52.55,8222
20100707,BLL,52.37,53.63,52.28,53.55,9506
20100708,BLL,53.83,54.1,53.48,53.84,10985
20100709,BLL,53.92,54.43,53.74,54.31,9233
20100712,BLL,54.01,54.42,53.67,53.88,9836
20100713,BLL,54.68,55.52,54.39,55.37,9867
20100714,BLL,55.28,55.76,55.08,55.38,7109
20100715,BLL,55.54,55.54,54.44,55.43,8483
20100716,BLL,54.98,55.1,53.85,53.95,10204
20100719,BLL,54.07,54.38,53.91,54.3,4434
20100720,BLL,53.75,55.37,53.73,55.24,10007
20100721,BLL,55.4,55.82,54.83,54.95,10612
20100722,BLL,56.25,56.29,55.58,55.85,15407
20100723,BLL,55.85,57.34,55.82,57.2,15642
20100726,BLL,57.1,57.98,57.04,57.93,9139
20100727,BLL,58.06,58.98,57.56,57.78,13230
20100728,BLL,57.53,57.72,56.94,57.09,9145
20100729,BLL,57.52,58.98,56.5,57.05,13017
20100730,BLL,56.62,58.45,56.39,58.24,11080
20100802,BLL,58.89,59.6,58.32,58.96,7919
20100803,BLL,58.9,59.375,58.71,58.81,7951
20100804,BLL,58.83,59.05,58.38,58.68,9013
20100805,BLL,58.24,59.04,57.96,58.92,6830
20100806,BLL,58.54,59.32,58.17,58.46,6630
20100809,BLL,58.57,59.1,58.51,58.79,4992
20100810,BLL,58.29,59.04,57.98,58.79,6737
20100811,BLL,57.95,57.95,57.15,57.2,6360
20100812,BLL,56.53,57.53,56.3,57.43,8146
20100813,BLL,57.16,57.62,57.13,57.17,5251
20100816,BLL,56.75,56.88,56.41,56.62,8120
20100817,BLL,57.07,58,56.96,57.7,9677
20100819,BLL,58.11,58.25,57.08,57.35,7435
20100820,BLL,57.27,57.36,56.86,57.14,6394
20090821,BMC,35.13,35.55,34.84,35.45,22812
20090824,BMC,35.43,35.66,35.26,35.41,16982
20090825,BMC,35.67,35.89,35.26,35.3,18314
20090826,BMC,35.33,35.81,35.21,35.65,18548
20090827,BMC,35.95,36.16,35.26,36.14,27258
20090828,BMC,36.5,36.55,35.13,35.29,25118
20090831,BMC,35.18,35.69,34.76,35.65,25454
20090901,BMC,35.59,35.96,35.05,35.2,18197
20090902,BMC,35.17,35.38,34.72,35.2,19843
20090903,BMC,35.18,35.46,34.63,35.44,12396
20090904,BMC,35.44,35.81,35.24,35.8,18547
20090909,BMC,35.87,36.25,35.79,36.15,26148
20090910,BMC,36.13,36.66,36.06,36.6,33297
20090911,BMC,36.61,36.91,36.33,36.79,24565
20090914,BMC,37.2,37.73,36.87,37.66,31100
20090915,BMC,37.4,38.11,37.3,37.96,27834
20090916,BMC,38.12,38.38,37.71,38.24,25868
20090917,BMC,38.17,38.8,37.85,38.49,29373
20090918,BMC,38.58,39,38.13,38.18,25075
20090921,BMC,38.25,38.37,37.71,38.03,22417
20090922,BMC,38.12,38.67,37.48,38.54,29778
20090923,BMC,38.5,38.78,38.06,38.26,30159
20090924,BMC,38.49,38.52,37.45,37.46,32401
20090925,BMC,37.43,38.04,37.33,37.37,21846
20090928,BMC,37.61,38.11,37.33,38.02,12748
20090929,BMC,38.06,38.33,37.87,37.9,8316
20090930,BMC,37.98,38,37.27,37.53,18742
20091001,BMC,36.55,37.49,35.89,36,54646
20091002,BMC,35.69,36.66,35.65,36.37,28244
20091005,BMC,36.46,36.86,35.95,36.75,24907
20091006,BMC,36.81,37.27,36.73,37.19,25669
20091007,BMC,37.21,37.395,36.82,37.2,19471
20091008,BMC,37.2,37.55,37.2,37.3,17922
20091009,BMC,37.29,38,37.14,37.85,25029
20091012,BMC,37.91,38.34,37.85,38.26,10913
20091013,BMC,38.2,38.64,37.98,38.09,16744
20091014,BMC,38.56,38.65,38.24,38.46,11599
20091015,BMC,38.56,38.63,38.12,38.48,13151
20091016,BMC,38.28,38.34,37.73,38.18,13895
20091019,BMC,38.74,38.74,38.1,38.61,11566
20091020,BMC,38.76,38.76,37.62,37.85,13190
20091021,BMC,37.8,38.47,37.35,37.39,23281
20091022,BMC,37.46,37.91,36.93,37.78,25499
20091023,BMC,37.74,37.861,36.9,37.16,23568
20091026,BMC,37.75,38.16,37.091,37.22,17870
20091027,BMC,37.4,37.46,36.96,37.11,17642
20091028,BMC,37.1,37.24,36.29,36.42,19688
20091105,BMC,36.79,37.8,36.59,37.39,16185
20091106,BMC,37.04,37.46,36.9901,37.23,11325
20091109,BMC,37.51,38.01,37.1,38.01,14224
20091110,BMC,37.89,38.23,37.71,38.12,10281
20091111,BMC,38.17,38.33,37.79,38.07,10356
20091112,BMC,37.79,38.5,37.76,38.34,16760
20091113,BMC,38.26,39.165,38.1,39.13,21224
20091116,BMC,39.12,39.49,38.97,39.31,17645
20091117,BMC,39.37,39.51,38.95,39.45,18339
20091118,BMC,39.39,39.48,38.89,39.02,11531
20091119,BMC,38.43,38.88,38.43,38.68,11883
20091120,BMC,39,39.36,38.56,38.65,11742
20091123,BMC,38.81,39.56,38.81,39.4,10904
20091124,BMC,39.21,39.55,38.96,39.24,11950
20091125,BMC,39.12,39.4,38.445,39.21,8920
20091127,BMC,37.6,38.79,37.6,38.49,9557
20091130,BMC,38.7,38.81,38.1,38.73,17034
20091201,BMC,38.76,39.55,38.76,39.16,17577
20091202,BMC,39,39.2,38.84,38.92,14307
20091203,BMC,38.58,39.06,38.17,38.22,15185
20091204,BMC,38.28,39.01,38.1,38.59,18793
20091207,BMC,38.61,38.85,38.29,38.64,14164
20091208,BMC,38.4,38.56,38.02,38.16,15459
20091209,BMC,38.39,38.9299,37.89,38.16,12010
20091210,BMC,38.32,38.49,37.98,38.09,17619
20091211,BMC,38.29,38.47,37.98,38.04,16160
20091214,BMC,38.33,38.65,38.19,38.45,21592
20091215,BMC,38.32,39.1,38.15,38.86,23024
20091216,BMC,38.84,38.97,38.29,38.45,19038
20091217,BMC,38.33,38.61,37.65,38.15,18266
20091218,BMC,38.17,38.67,37.567,37.57,95996
20091221,BMC,37.72,38.84,37.714,38.8,23696
20091222,BMC,38.8,39.25,38.715,39.06,18600
20091223,BMC,39.1,39.67,39.03,39.62,14476
20091224,BMC,39.8,40.72,39.49,40.6,12985
20091228,BMC,40.61,40.73,40.1,40.29,11547
20091229,BMC,40.17,40.42,40.17,40.31,8971
20091230,BMC,40.41,40.57,39.97,40.5,8353
20091231,BMC,40.5,40.7,40.08,40.1,12366
20100104,BMC,40.41,40.56,40.09,40.42,13670
20100105,BMC,40.37,40.87,40.26,40.47,15939
20100106,BMC,40.43,40.72,39.94,40.16,11942
20100107,BMC,40.37,40.37,39.7,39.98,12457
20100108,BMC,40.21,40.59,39.75,40.36,11295
20100111,BMC,40.35,40.52,39.77,40.07,11907
20100112,BMC,39.83,40.09,38.97,39.49,14178
20100113,BMC,39.7,40.25,39.47,40.06,13007
20100114,BMC,39.93,40.35,39.745,40.12,8364
20100115,BMC,40.32,40.37,38.83,39.43,22147
20100119,BMC,39.24,39.85,39.18,39.62,18284
20100120,BMC,39.24,39.3,38.1,38.9,25442
20100121,BMC,39.11,39.21,37.765,38.17,28102
20100122,BMC,38.04,38.42,36.95,36.96,20461
20100125,BMC,36.94,37.51,36.92,37.17,17734
20100126,BMC,37.15,37.94,37.06,37.54,18402
20100127,BMC,37.23,37.76,36.835,37.24,22184
20100128,BMC,38.3,38.37,36.89,37.76,34116
20100129,BMC,37.96,38.91,37.91,38.64,56486
20100201,BMC,38.69,38.69,38.13,38.42,31298
20100202,BMC,37.96,38.31,37.585,38.09,27132
20100203,BMC,37.82,37.97,37.56,37.7,20030
20100204,BMC,37.26,37.48,36.1,36.15,43338
20100205,BMC,36.51,36.5,35.55,36.41,41246
20100208,BMC,36.11,36.36,35.93,35.93,19538
20100209,BMC,36.16,36.64,35.97,36.32,18075
20100210,BMC,36.08,36.43,36,36.24,15594
20100211,BMC,35.87,36.73,35.79,36.46,13698
20100212,BMC,35.99,36.28,35.77,36.1,23540
20100216,BMC,36.39,36.65,36.1,36.51,18573
20100217,BMC,36.49,37.06,36.25,36.69,14017
20100218,BMC,36.91,36.98,36.69,36.79,16846
20100219,BMC,36.74,37.13,36.51,36.87,16230
20100222,BMC,36.76,36.92,36.29,36.47,16374
20100223,BMC,36.7,36.7,36.1,36.56,24783
20100224,BMC,36.65,37.25,36.53,37.08,26893
20100225,BMC,36.47,36.61,35.87,36.55,26717
20100226,BMC,36.51,36.92,36.5,36.84,17829
20100301,BMC,37.01,37.27,36.64,36.99,22961
20100302,BMC,36.77,37.35,36.77,36.95,23013
20100303,BMC,37.02,37.19,36.84,36.92,11155
20100304,BMC,36.99,37.07,36.64,36.91,12298
20100305,BMC,36.99,37.93,36.69,37.71,26827
20100308,BMC,37.76,38.82,37.76,38.49,35973
20100309,BMC,38.38,38.67,38.16,38.41,30708
20100310,BMC,38.26,38.96,38.25,38.85,17866
20100311,BMC,38.58,38.81,38.24,38.76,24609
20100312,BMC,38.94,39.04,38.69,39.03,24053
20100315,BMC,39.04,39.51,38.74,38.85,32335
20100316,BMC,39.04,39.41,38.81,39.35,29745
20100317,BMC,39.5,39.62,39.08,39.38,25149
20100318,BMC,39.49,39.59,39.11,39.22,27444
20100319,BMC,39.24,39.8,39.02,39.35,26515
20100322,BMC,39.15,39.5,38.84,38.89,32293
20100323,BMC,38.75,39.21,38.47,39.04,24607
20100324,BMC,38.89,39.07,38.525,38.84,17688
20100325,BMC,39.06,39.11,38.34,38.39,25135
20100326,BMC,38.67,38.83,37.9,38.35,23188
20100329,BMC,38.36,38.56,37.9,37.98,22534
20100330,BMC,37.89,38.15,37.29,38.12,33508
20100331,BMC,37.81,38.44,37.69,38,23522
20100401,BMC,37.99,38.45,37.42,37.84,21797
20100405,BMC,38.07,38.83,37.92,38.61,32102
20100406,BMC,38.29,38.69,37.95,38.53,24396
20100407,BMC,38.51,38.51,37.98,38.12,18990
20100408,BMC,38.91,39.94,38.75,39.52,46051
20100409,BMC,39.62,39.71,39.23,39.65,20349
20100412,BMC,39.63,39.93,39.03,39.33,18181
20100413,BMC,39.31,39.49,39.16,39.25,15830
20100414,BMC,39.38,40.22,39.05,40.04,24882
20100415,BMC,39.99,40.371,39.99,40.08,18921
20100416,BMC,40.15,40.369,39.87,40.07,28625
20100419,BMC,40.09,40.45,39.53,39.98,20129
20100420,BMC,40.21,41.115,40.14,41.11,34339
20100421,BMC,41.02,41.17,40.52,41.14,31757
20100422,BMC,40.9,41.27,40.61,41.06,46806
20100423,BMC,40.94,41.23,40.365,40.77,32826
20100426,BMC,40.73,41.05,40.41,40.66,21260
20100427,BMC,40.4,40.9,39.74,39.79,42809
20100428,BMC,40.11,40.39,39.39,39.63,37992
20100429,BMC,39.55,40.21,39.25,40.03,24511
20100430,BMC,39.83,40.01,39.34,39.36,28065
20100503,BMC,39.49,39.66,38.951,39.34,28233
20100504,BMC,38.94,39.1,37.99,38.22,28659
20100505,BMC,38.23,38.59,37.82,38.08,39114
20100506,BMC,36.51,37.81,35.53,36.85,90494
20100507,BMC,36.64,36.92,35.07,35.22,53576
20100511,BMC,36.86,37.51,36.09,36.99,32523
20100512,BMC,36.98,38.56,36.82,38.36,46622
20100513,BMC,38.06,38.89,37.99,38.51,46009
20100514,BMC,38.15,38.37,37.33,37.78,33790
20100517,BMC,37.74,38.15,37.34,38.06,26739
20100518,BMC,38.53,38.57,37.45,37.57,27538
20100519,BMC,37.54,37.96,37.03,37.47,24989
20100520,BMC,36.55,37.04,36,36.03,47465
20100521,BMC,35.92,36.61,35.51,36.22,46307
20100524,BMC,36.05,36.6419,35.86,36.06,19105
20100525,BMC,35.47,35.61,34.8101,35.53,49204
20100526,BMC,35.71,36.96,35.66,36.1,42329
20100527,BMC,36.56,37.22,36.55,37.22,37011
20100528,BMC,36.99,37.3096,36.73,37.01,28781
20100601,BMC,36.98,37.34,36.4,36.41,20282
20100602,BMC,36.42,37.22,36,37.22,29207
20100603,BMC,36.93,38.08,36.94,38.03,29269
20100604,BMC,37.16,37.59,36.26,36.39,26581
20100607,BMC,36.44,36.685,35.15,35.27,39658
20100608,BMC,35.32,35.63,34.9,35.61,29802
20100609,BMC,35.78,36.575,35.64,35.82,29571
20100610,BMC,36.07,36.86,35.83,36.84,23023
20100611,BMC,36.29,36.98,36.29,36.89,15564
20100614,BMC,37.03,37.24,36.6,36.68,22265
20100615,BMC,36.79,37.54,36.7,37.51,22002
20100616,BMC,37.12,37.625,37.05,37.41,23109
20100617,BMC,37.56,37.61,37.1,37.54,22749
20100618,BMC,37.59,37.88,37.49,37.71,21622
20100621,BMC,37.97,38.14,37.26,37.53,21431
20100622,BMC,37.5,37.98,36.73,36.84,22056
20100623,BMC,36.91,37.29,36.52,37.03,21381
20100624,BMC,37.19,37.2,36.35,36.53,20441
20100625,BMC,36.55,37.005,36.35,36.65,22133
20100628,BMC,36.73,36.83,36.18,36.22,13987
20100629,BMC,36.17,36.17,34.79,35.09,18363
20100630,BMC,35.03,35.3458,34.58,34.63,14457
20100702,BMC,34.79,35.1,34.72,34.76,20481
20100706,BMC,35.11,35.76,34.59,34.86,20326
20100707,BMC,35.03,36.32,34.91,36.28,18962
20100708,BMC,36.05,36.51,35.75,36.26,14055
20100712,BMC,36.31,36.8,36.22,36.48,15391
20100713,BMC,36.85,37.33,36.72,37.21,16846
20100714,BMC,36.73,37.62,36.73,37.5,16163
20100715,BMC,37.5,37.7901,37.12,37.58,17131
20100716,BMC,37.58,37.58,36.47,36.48,15668
20100719,BMC,36.62,37,36.41,36.89,17700
20100720,BMC,36.11,37.05,35.92,37.05,16774
20100721,BMC,36.92,37.15,36.37,36.44,16017
20100723,BMC,37.66,38.17,37.4,38.17,17384
20100726,BMC,38.13,38.66,38.04,38.63,17915
20100727,BMC,38.75,38.8,37.93,38.49,27869
20100728,BMC,38.4,38.55,37.61,37.91,26455
20100729,BMC,37,37,34.94,35.62,73447
20100730,BMC,35.03,36.24,35.03,35.58,35443
20100802,BMC,35.8,36.6,35.63,36.42,26916
20100803,BMC,36.37,36.42,35.49,35.62,25516
20100804,BMC,35.64,36,35.03,35.96,29589
20100805,BMC,35.69,35.84,35.39,35.55,14378
20100806,BMC,35.08,35.8,35.01,35.74,21866
20100809,BMC,35.91,36.15,35.76,35.97,18121
20100810,BMC,35.71,36.36,35.66,36.03,27884
20100811,BMC,35.41,35.56,34.78,35.21,32108
20100812,BMC,35.19,35.2,34.63,35,24097
20100813,BMC,34.89,35.07,34.65,34.88,14648
20100816,BMC,34.71,35.32,34.47,35.08,15947
20100817,BMC,35.25,36.45,35.22,36.16,26011
20100819,BMC,36.3,37.73,36.3,37.59,53945
20100820,BMC,37.41,37.75,37.03,37.67,32371
20090821,BMS,26.73,26.94,26.52,26.92,7200
20090824,BMS,27.02,27.06,26.5,26.6,6019
20090825,BMS,26.71,27.08,26.67,26.69,4422
20090826,BMS,26.6,26.86,26.23,26.63,5303
20090827,BMS,26.81,26.81,26.25,26.51,7037
20090828,BMS,26.67,26.74,26.3,26.6,5420
20090831,BMS,26.32,26.69,26.24,26.59,7386
20090901,BMS,26.6,26.86,26.04,26.11,7617
20090902,BMS,26.21,26.24,25.85,25.98,4112
20090903,BMS,26.1,26.19,25.5,25.96,5786
20090904,BMS,25.89,26.03,25.65,26.01,5889
20090909,BMS,25.74,26.4,25.68,26.23,4478
20090910,BMS,26.2,26.42,25.8425,26.41,4232
20090911,BMS,26.47,26.57,25.89,26.04,5283
20090914,BMS,25.89,26.86,25.89,26.82,7866
20090915,BMS,26.87,27.22,26.49,27.16,7077
20090916,BMS,27.25,27.5,26.97,27.44,7374
20090917,BMS,27.42,27.42,27.1,27.14,6983
20090918,BMS,27.17,27.5,27.08,27.42,7491
20090921,BMS,27.2,27.2,26.75,26.92,8697
20090922,BMS,27.01,27.07,26.63,26.66,4723
20090923,BMS,26.67,26.69,26.26,26.29,5849
20090924,BMS,26.33,26.45,25.72,25.94,8275
20090925,BMS,25.81,26.125,25.62,25.91,6695
20090928,BMS,26.04,26.43,25.93,26.13,5559
20090929,BMS,26.12,26.61,26.1,26.45,6996
20090930,BMS,26.47,26.57,25.78,25.91,8555
20091001,BMS,25.85,25.86,25.18,25.21,10373
20091002,BMS,25,25.39,24.92,25.12,6579
20091005,BMS,25.2,25.76,25.03,25.74,6892
20091006,BMS,25.97,26.1,25.59,25.74,6731
20091007,BMS,25.7,25.7,25.31,25.68,6834
20091008,BMS,25.98,26.11,25.73,25.93,6640
20091009,BMS,25.99,26.22,25.88,26.19,7789
20091012,BMS,26.23,26.48,26.17,26.23,5944
20091013,BMS,26.22,26.5,26.05,26.47,7315
20091014,BMS,26.63,26.95,26.63,26.91,6514
20091015,BMS,26.83,27.06,26.43,26.78,10150
20091016,BMS,26.7,26.805,26.38,26.53,6574
20091019,BMS,26.6,27.11,26.58,27.08,6684
20091020,BMS,26.97,27.13,26.74,26.93,7771
20091021,BMS,26.94,27.14,26.4,26.4,4393
20091022,BMS,26.35,26.62,26.15,26.43,8677
20091023,BMS,26.44,26.5,25.91,26.12,6630
20091026,BMS,26.07,26.37,25.42,25.75,10209
20091027,BMS,27.3,27.68,26.8619,27,20344
20091028,BMS,26.85,27.56,26.47,26.48,15289
20091105,BMS,27.09,27.49,27.03,27.49,7981
20091106,BMS,27.29,27.65,27.26,27.59,9216
20091109,BMS,27.89,28.16,27.7,28.14,8874
20091110,BMS,28.1,28.54,28,28.5,13558
20091111,BMS,28.64,28.8,28.47,28.56,8118
20091112,BMS,28.42,28.83,28.05,28.18,9683
20091113,BMS,28.21,28.53,28.12,28.43,10503
20091116,BMS,28.68,29.1,28.47,28.96,7104
20091117,BMS,28.9,28.94,28.5,28.86,6080
20091118,BMS,28.9,29,28.54,28.93,7758
20091119,BMS,28.77,28.81,28.33,28.64,7098
20091120,BMS,28.41,28.72,28.41,28.53,8328
20091123,BMS,28.79,29.37,28.79,29.04,7921
20091124,BMS,29.09,29.26,28.75,28.89,7553
20091125,BMS,28.99,29.54,28.86,29.4,7017
20091127,BMS,28.72,29.12,28.51,28.76,3452
20091130,BMS,28.69,29.31,28.65,29.3,8067
20091201,BMS,29.46,29.7,29.24,29.6,12340
20091202,BMS,30.08,31.08,29.82,30.9,18259
20091203,BMS,30.86,31.08,30.34,30.47,14904
20091204,BMS,30.91,31.41,30.3,30.81,13364
20091207,BMS,30.81,30.92,30.51,30.57,10147
20091208,BMS,30.54,30.54,30.03,30.32,7090
20091209,BMS,30.26,30.48,30,30.47,4461
20091210,BMS,30.73,30.84,30.22,30.3,3288
20091211,BMS,30.56,30.63,30.13,30.49,5042
20091214,BMS,30.63,30.75,30.41,30.65,5400
20091215,BMS,30.63,30.92,30.31,30.57,6976
20091216,BMS,30.68,30.92,30.37,30.46,6969
20091217,BMS,30.37,30.535,30.25,30.5,8758
20091218,BMS,30.54,30.61,29.44,29.92,18099
20091221,BMS,29.96,30.33,29.91,30.15,4200
20091222,BMS,30.31,30.46,29.99,30.15,6267
20091223,BMS,30.16,30.18,29.82,29.96,6477
20091224,BMS,30.08,30.29,30.01,30.29,1713
20091228,BMS,30.26,30.34,30.05,30.2,3533
20091229,BMS,30.17,30.27,29.83,30.09,3857
20091230,BMS,29.98,30.19,29.85,30.19,4651
20091231,BMS,30.17,30.27,29.65,29.65,4175
20100104,BMS,29.91,30.16,29.7,30.01,8689
20100105,BMS,30.03,30.13,29.59,29.78,6238
20100106,BMS,29.72,30.025,29.67,29.92,7659
20100107,BMS,29.95,30.37,29.85,30.32,9182
20100108,BMS,30.35,30.56,30.1,30.56,5745
20100111,BMS,30.7,30.74,30.15,30.36,6394
20100112,BMS,30.06,30.27,29.91,30.25,5169
20100113,BMS,30.27,30.36,30,30.18,6136
20100114,BMS,30.07,30.24,29.79,29.98,6385
20100115,BMS,29.84,30,29.69,29.88,6395
20100119,BMS,29.79,30.52,29.79,30.49,4066
20100120,BMS,30.33,30.43,29.71,29.99,7035
20100121,BMS,29.91,29.91,28.9,28.91,7812
20100122,BMS,28.87,29.34,28.63,28.7,7013
20100125,BMS,29.04,29.18,28.63,28.72,6576
20100126,BMS,28.55,28.87,28.45,28.54,5240
20100127,BMS,28.45,28.82,28.25,28.74,9730
20100128,BMS,28.93,28.99,28.2,28.45,9976
20100129,BMS,28.6,28.81,27.96,28.06,12089
20100201,BMS,28.2,28.42,28.03,28.25,10872
20100202,BMS,28.25,28.93,28.11,28.78,8958
20100203,BMS,28.65,28.74,28.07,28.39,6315
20100204,BMS,28.28,28.28,27.54,27.54,9260
20100205,BMS,27.52,27.87,27.09,27.84,10743
20100208,BMS,27.89,28.22,27.52,27.68,6893
20100209,BMS,28,28.27,27.62,28.02,7695
20100210,BMS,28.02,28.15,27.63,27.91,6439
20100211,BMS,27.75,28.11,27.57,28.06,8021
20100212,BMS,27.73,28,27.52,27.99,8432
20100216,BMS,28.23,28.45,28.08,28.29,5733
20100217,BMS,28.38,28.58,27.78,27.94,10789
20100218,BMS,27.95,28.62,27.95,28.58,8299
20100219,BMS,28.53,28.75,28.24,28.51,9485
20100222,BMS,28.6,28.66,28.24,28.4,4537
20100223,BMS,28.31,28.63,28.14,28.16,4923
20100224,BMS,28.16,28.47,28.06,28.2,6361
20100225,BMS,28.03,29.53,27.61,29.5,20004
20100226,BMS,29.63,29.65,29.08,29.27,11433
20100301,BMS,29.43,29.65,29.13,29.61,9664
20100302,BMS,29.61,29.73,29.36,29.47,13251
20100303,BMS,29.48,29.67,29.23,29.34,9770
20100304,BMS,29.45,29.53,28.71,28.91,13421
20100305,BMS,29.05,29.48,28.95,29.46,11763
20100308,BMS,29.55,29.75,29.42,29.69,7435
20100309,BMS,29.65,29.66,29.25,29.41,11908
20100310,BMS,29.45,29.45,29.03,29.15,8720
20100311,BMS,29.19,29.34,29,29.34,4407
20100312,BMS,29.42,29.57,29.25,29.5,4271
20100315,BMS,29.52,29.75,29.32,29.68,5847
20100316,BMS,29.82,29.88,29.5,29.84,8094
20100317,BMS,29.83,30.13,29.77,29.98,6635
20100318,BMS,29.93,29.94,29.46,29.6,6070
20100319,BMS,29.62,29.81,29.1,29.15,10007
20100322,BMS,29.07,29.85,29.01,29.85,7143
20100323,BMS,29.94,30.09,29.69,30,5164
20100324,BMS,29.86,29.9,29.63,29.69,4551
20100325,BMS,29.86,29.92,29.19,29.2,5344
20100326,BMS,29.21,29.29,28.89,29.24,11249
20100329,BMS,29.27,29.54,29.14,29.26,5859
20100330,BMS,29.34,29.4,28.86,28.86,7727
20100331,BMS,28.82,28.91,28.63,28.72,10852
20100401,BMS,29.28,29.72,29.11,29.72,10329
20100405,BMS,29.73,30.16,29.7,30.09,5713
20100406,BMS,29.95,29.9899,29.65,29.88,6679
20100407,BMS,29.78,29.87,29.5,29.53,8004
20100408,BMS,29.38,29.48,29.1502,29.24,8680
20100409,BMS,29.34,29.88,29.31,29.88,12008
20100412,BMS,29.97,29.97,29.59,29.66,6693
20100413,BMS,29.69,30.03,29.53,30,6084
20100414,BMS,30.02,30.34,29.996,30.28,5934
20100415,BMS,30.19,30.84,30.16,30.68,9765
20100416,BMS,30.66,30.96,30.39,30.68,14898
20100419,BMS,30.51,30.75,30.41,30.67,7283
20100420,BMS,30.82,30.95,30.68,30.88,5363
20100421,BMS,30.87,31.12,30.8,31.07,8079
20100422,BMS,30.82,31.34,30.6,31.24,6623
20100423,BMS,31.28,31.59,31.16,31.57,4833
20100426,BMS,31.62,31.8,31.31,31.32,6236
20100427,BMS,31.2,31.35,30.58,30.64,7673
20100428,BMS,30.77,31.01,30.57,30.82,7257
20100429,BMS,30.95,31.79,30.87,31.38,11976
20100430,BMS,31.47,31.48,30.34,30.41,15874
20100503,BMS,30.46,30.5,30.03,30.3,9528
20100504,BMS,30.07,30.19,29.49,29.63,13181
20100505,BMS,28.58,29.55,27.65,29.39,17693
20100506,BMS,29.21,29.45,25.5,28.48,23797
20100507,BMS,28.48,28.63,27.55,27.7,23104
20100510,BMS,29.03,29.63,28.26,28.58,11872
20100511,BMS,28.37,28.64,28.17,28.35,12137
20100512,BMS,28.5,28.6,28.2,28.57,9179
20100513,BMS,28.41,28.7,28.08,28.66,21826
20100514,BMS,28.49,28.57,28.09,28.39,14891
20100517,BMS,28.84,29.68,28.45,29.02,28310
20100518,BMS,29.53,30.35,29.41,29.69,31277
20100519,BMS,29.61,29.94,29.08,29.46,19353
20100520,BMS,28.81,29.18,28.43,28.48,21891
20100521,BMS,28.24,28.8,27.84,28.77,20792
20100524,BMS,28.57,28.716,28.07,28.08,13323
20100525,BMS,27.58,28.35,27.19,28.31,18345
20100526,BMS,28.47,28.76,28.07,28.17,17258
20100527,BMS,28.67,29.17,28.56,29.14,11571
20100528,BMS,29.07,29.1331,28.58,28.68,11909
20100601,BMS,28.27,28.84,27.95,27.97,11953
20100602,BMS,28.05,28.66,27.81,28.63,12929
20100603,BMS,28.76,28.85,28.49,28.76,10908
20100604,BMS,28.16,28.48,27.85,27.95,13333
20100607,BMS,28.06,28.06,27.37,27.4,13503
20100608,BMS,27.38,27.85,27.25,27.8,12277
20100609,BMS,27.97,28.25,27.52,27.63,10301
20100610,BMS,28.08,28.37,27.87,28.33,8277
20100611,BMS,28.13,28.67,28.04,28.64,5814
20100614,BMS,28.88,29.18,28.48,28.52,9970
20100615,BMS,28.75,29.22,28.65,29.22,7149
20100616,BMS,29.02,29.48,29.02,29.32,6566
20100617,BMS,29.42,29.45,29.03,29.38,5957
20100618,BMS,29.48,29.5485,29.3,29.35,6189
20100621,BMS,29.7,29.78,29.02,29.16,7324
20100622,BMS,29.17,29.31,28.57,28.59,6230
20100623,BMS,28.55,28.82,28.23,28.67,8658
20100624,BMS,28.53,28.77,28.25,28.32,6728
20100625,BMS,28.29,28.54,28.11,28.34,10055
20100628,BMS,28.25,28.48,28.05,28.2,4835
20100629,BMS,27.89,27.93,27.29,27.43,10862
20100630,BMS,27.32,27.47,26.98,27,18423
20100701,BMS,27.05,27.22,26.59,27.05,11232
20100702,BMS,27.09,27.29,26.8,27.08,8195
20100706,BMS,27.31,27.45,26.65,26.72,14000
20100707,BMS,26.77,27.03,26.58,27.03,15727
20100708,BMS,27.19,27.68,27.13,27.62,12046
20100709,BMS,27.67,27.93,27.61,27.93,6450
20100712,BMS,27.8,28.17,27.79,27.97,7100
20100713,BMS,28.24,28.37,28.01,28.21,11131
20100714,BMS,28.21,28.34,27.96,28.3,7022
20100715,BMS,28.34,28.75,28.14,28.63,12863
20100716,BMS,28.57,28.63,28.04,28.14,11464
20100719,BMS,28.25,28.4,28.005,28.32,6242
20100720,BMS,28.09,29.05,28,29.02,8357
20100721,BMS,29.15,29.25,28.42,28.61,9802
20100722,BMS,28.89,29.97,28.81,29.65,15609
20100723,BMS,29.59,30.54,29.56,30.54,14357
20100726,BMS,30.74,31.46,30.67,30.89,19532
20100727,BMS,30.72,30.72,29.54,29.94,17341
20100728,BMS,29.61,30.17,29.32,30,14354
20100729,BMS,30.22,30.39,29.48,29.67,13693
20100730,BMS,29.48,30,29.2,29.96,10503
20100802,BMS,30.29,30.449,30.19,30.3,8637
20100803,BMS,30.17,30.37,30.055,30.09,7683
20100804,BMS,30.1,30.22,29.78,29.91,8695
20100805,BMS,29.79,29.87,29.35,29.67,15332
20100806,BMS,29.48,29.77,29.2,29.57,9557
20100809,BMS,29.67,30.21,29.67,30,7034
20100810,BMS,29.73,30,29.51,29.75,8267
20100811,BMS,29.23,29.23,28.74,28.83,8684
20100812,BMS,28.5,29.0291,28.5,28.91,6742
20100813,BMS,28.88,29.24,28.75,28.97,6335
20100816,BMS,28.83,29.34,28.68,29.18,6511
20100817,BMS,29.47,30.5,29.38,30.41,16968
20100819,BMS,29.8,29.9,29.22,29.47,7376
20100820,BMS,29.23,29.5,29.22,29.44,6928
20090821,BMY,22.37,22.74,22.35,22.57,132006
20090824,BMY,22.69,22.69,22.44,22.58,67803
20090825,BMY,22.5,23.17,22.49,22.95,139583
20090826,BMY,22.94,23.28,22.83,22.91,125084
20090827,BMY,22.81,22.88,22.64,22.78,80454
20090828,BMY,22.47,22.5,21.97,22.12,157576
20090831,BMY,21.95,22.16,21.67,22.13,133310
20090901,BMY,22.03,22.19,21.57,21.69,132437
20090902,BMY,21.71,21.85,21.58,21.73,78588
20090903,BMY,21.85,21.85,21.54,21.77,79279
20090904,BMY,21.83,22.02,21.74,22,59946
20090909,BMY,21.96,22.42,21.95,22.28,79437
20090910,BMY,22.33,22.37,22.12,22.26,86303
20090911,BMY,22.35,22.49,22.25,22.3,73629
20090914,BMY,22.31,22.45,22.24,22.39,67113
20090915,BMY,22.38,22.42,22.14,22.25,79666
20090916,BMY,22.34,22.63,22.27,22.46,111898
20090917,BMY,22.45,22.52,22.2,22.34,90742
20090918,BMY,22.49,22.61,22.33,22.52,134579
20090921,BMY,22.49,22.72,22.32,22.57,80030
20090922,BMY,22.7,22.7,22.27,22.27,101772
20090923,BMY,22.37,22.615,22.22,22.24,105732
20090924,BMY,22.32,22.5,22.29,22.43,100894
20090925,BMY,22.48,22.6,22.38,22.42,109908
20090928,BMY,22.53,22.975,22.45,22.69,81566
20090929,BMY,22.77,23.07,22.65,22.88,149314
20090930,BMY,22.74,22.81,22.35,22.52,157804
20091001,BMY,22.51,22.53,22.1,22.1,145736
20091002,BMY,22.05,22.35,22,22.26,97267
20091005,BMY,22.37,22.37,22.15,22.2,75415
20091006,BMY,22.35,22.52,22.275,22.46,92097
20091007,BMY,22.45,22.45,22.18,22.32,75012
20091008,BMY,22.48,22.58,22.3,22.34,68759
20091009,BMY,22.27,22.47,22.21,22.47,97617
20091012,BMY,22.85,22.85,22.64,22.7,64551
20091013,BMY,22.67,22.765,22.53,22.6,97264
20091014,BMY,22.67,22.99,22.62,22.94,85346
20091015,BMY,22.86,23.22,22.85,23.21,125211
20091016,BMY,23.02,23.14,22.83,22.88,127362
20091019,BMY,22.97,23.12,22.81,22.97,114900
20091020,BMY,23.15,23.28,23,23.04,121615
20091021,BMY,23.04,23.1,22.53,22.69,128874
20091022,BMY,22.63,22.67,22.12,22.46,141568
20091023,BMY,22.56,22.58,22.1,22.24,106255
20091026,BMY,22.26,22.63,21.87,21.92,124415
20091027,BMY,21.97,22.31,21.93,22.12,108631
20091028,BMY,22.03,22.44,22.01,22.16,101797
20091105,BMY,22.27,22.75,22.27,22.5,112974
20091106,BMY,22.56,22.68,22.4,22.64,73662
20091109,BMY,22.77,23.11,22.69,23.05,91322
20091110,BMY,23,23.41,22.94,23.34,110022
20091111,BMY,23.41,23.5,23.2,23.25,76582
20091112,BMY,23.22,23.39,23.08,23.12,71517
20091113,BMY,23.12,23.47,23.09,23.18,96706
20091116,BMY,23.94,24.63,23.8,24.3,391831
20091117,BMY,24.4,24.4,23.99,24.23,248078
20091118,BMY,24.18,24.55,24.05,24.52,207806
20091119,BMY,24.45,24.49,23.85,24.03,214091
20091120,BMY,23.92,24.495,23.89,24.46,246646
20091123,BMY,24.56,25.1,24.5,25.05,310144
20091124,BMY,24.95,25.18,24.68,25.16,322738
20091125,BMY,25.24,25.75,25.11,25.65,320408
20091127,BMY,24.71,25.525,24.71,25.38,97850
20091130,BMY,25.27,25.62,25.08,25.31,302429
20091201,BMY,25.39,25.58,24.64,24.65,482255
20091202,BMY,24.81,24.88,24.55,24.77,220026
20091203,BMY,24.83,25.37,24.72,25.16,370338
20091204,BMY,25.25,25.53,25.07,25.14,416212
20091207,BMY,25.44,25.95,25.27,25.28,564613
20091208,BMY,25.24,25.3,24.9,24.9,276757
20091209,BMY,24.93,25.15,24.81,25.11,242187
20091210,BMY,25.22,25.74,25.16,25.54,431176
20091211,BMY,25.47,25.97,25.46,25.8,337771
20091214,BMY,25.88,26.17,25.65,25.96,574939
20091215,BMY,25.76,25.93,25.45,25.74,538825
20091216,BMY,25.9,25.98,25.64,25.81,474199
20091217,BMY,25.81,25.94,25.62,25.77,505817
20091218,BMY,26.03,26.08,25.32,25.78,1236193
20091221,BMY,25.93,26.62,25.79,25.87,780307
20091222,BMY,25.86,26.2,25.51,25.59,498644
20091223,BMY,25.37,25.79,25.35,25.7,536452
20091224,BMY,25.78,25.87,25.4,25.76,152303
20091228,BMY,25.76,26.14,25.72,25.95,389288
20091229,BMY,26,26.11,25.85,25.85,247458
20091230,BMY,25.49,25.67,25.44,25.61,94871
20091231,BMY,25.49,25.72,25.23,25.25,111226
20100104,BMY,25.41,25.7,25.3,25.63,143761
20100105,BMY,25.51,25.55,25.01,25.23,169735
20100106,BMY,25.17,25.29,25.07,25.22,155290
20100107,BMY,25.18,25.405,25.1,25.24,157619
20100108,BMY,25.3,25.34,24.72,24.82,187312
20100111,BMY,24.94,25.11,24.86,25.08,141070
20100112,BMY,25.01,25.2,24.71,24.81,119408
20100113,BMY,24.79,25.08,24.7,24.99,144280
20100114,BMY,25.02,25.11,24.88,25.05,113545
20100115,BMY,25.05,25.18,24.9,25.07,134496
20100119,BMY,25.11,26,25.07,25.65,193715
20100120,BMY,25.45,25.88,25.19,25.46,163683
20100121,BMY,25.42,25.64,24.89,24.95,167811
20100122,BMY,24.98,25.05,24.5,24.6,159475
20100125,BMY,24.74,24.81,24.3,24.33,112929
20100126,BMY,24.27,24.37,23.5,24.3,135404
20100127,BMY,24.28,24.41,24.08,24.3,124046
20100128,BMY,24.52,24.82,24.1,24.1,187066
20100129,BMY,24.14,24.62,23.96,24.36,205271
20100201,BMY,24.77,24.77,24.225,24.38,152875
20100202,BMY,24.37,24.8,24.14,24.78,98669
20100203,BMY,24.67,24.72,24.32,24.5,81161
20100204,BMY,24.31,24.505,23.9,23.99,166953
20100205,BMY,23.94,24.075,23.49,23.97,152086
20100208,BMY,23.91,24.3,23.76,23.96,124959
20100209,BMY,24.1,24.405,23.9,24.25,99065
20100210,BMY,24.27,24.27,23.76,23.92,105974
20100211,BMY,23.85,23.98,23.57,23.89,110055
20100212,BMY,23.76,24,23.55,23.91,96630
20100216,BMY,24.03,24.28,23.86,24.21,102745
20100217,BMY,24.33,24.635,24.29,24.51,90111
20100218,BMY,24.51,24.88,24.42,24.84,112879
20100219,BMY,24.78,25.01,24.66,24.95,107444
20100222,BMY,24.95,24.98,24.44,24.68,86549
20100223,BMY,24.6,24.8,24.37,24.44,86514
20100224,BMY,24.54,24.74,24.38,24.71,85385
20100225,BMY,24.52,24.55,24.2,24.48,101547
20100226,BMY,24.48,24.62,24.45,24.51,71072
20100301,BMY,24.59,24.63,24.3,24.39,108674
20100302,BMY,24.59,24.78,24.4501,24.72,104360
20100303,BMY,24.74,24.78,24.25,24.33,143523
20100304,BMY,24.38,24.49,24.34,24.47,142422
20100305,BMY,24.93,25.33,24.77,25.28,198781
20100308,BMY,25.23,25.35,25.15,25.31,123860
20100309,BMY,25.15,25.27,25.01,25.2,110997
20100310,BMY,25.09,25.67,25.08,25.65,168041
20100311,BMY,25.6,26.01,25.47,25.96,158567
20100312,BMY,25.88,25.97,25.78,25.89,117900
20100315,BMY,25.75,25.95,25.67,25.95,92402
20100316,BMY,25.89,26.02,25.74,25.99,86063
20100317,BMY,25.97,26.07,25.78,25.98,147153
20100318,BMY,25.91,26.12,25.85,26.07,95166
20100319,BMY,26.13,26.25,25.86,26.01,149366
20100322,BMY,25.93,26.6,25.9,26.48,153072
20100323,BMY,26.51,26.81,26.33,26.79,115391
20100324,BMY,26.7,26.78,26.63,26.69,160575
20100325,BMY,26.87,26.93,26.7,26.78,135321
20100326,BMY,26.81,26.86,26.66,26.69,123981
20100329,BMY,26.78,27.07,26.7,27,126283
20100330,BMY,26.76,26.93,26.52,26.76,154339
20100331,BMY,26.65,26.81,26.29,26.7,125536
20100401,BMY,26.77,27.01,26.77,26.95,114727
20100405,BMY,26.94,26.95,26.56,26.77,122809
20100406,BMY,26.72,26.77,26.33,26.38,106946
20100407,BMY,26.34,26.69,26.27,26.55,102121
20100408,BMY,26.54,26.54,26.16,26.17,130656
20100409,BMY,26.2,26.36,26.1,26.25,112639
20100412,BMY,26.25,26.4,26.15,26.29,109249
20100413,BMY,26.24,26.3,25.97,25.98,126117
20100414,BMY,25.91,25.96,25.59,25.7,134607
20100415,BMY,25.64,25.64,25.295,25.34,185204
20100416,BMY,25.27,25.56,25.2,25.48,164212
20100419,BMY,25.22,25.82,24.97,25.81,236181
20100420,BMY,25.82,25.9,25.3375,25.43,133563
20100421,BMY,25.41,25.43,24.97,25.1,159275
20100422,BMY,25.01,25.05,24.28,24.44,217515
20100423,BMY,24.47,24.84,24.12,24.74,136673
20100426,BMY,24.8,24.84,24.48,24.5,106444
20100427,BMY,24.45,24.57,24.13,24.21,136276
20100428,BMY,24.3,24.59,24.07,24.34,141441
20100429,BMY,25.28,25.93,25,25.37,206583
20100430,BMY,25.42,25.58,25.18,25.31,143681
20100503,BMY,25.31,25.4,25.1,25.13,104144
20100504,BMY,25.1,25.7,25.015,25.27,167610
20100505,BMY,25.1,25.37,24.92,25.06,141078
20100506,BMY,24.94,25.03,22.8,24.28,196031
20100507,BMY,24.28,24.96,24.07,24.34,233485
20100510,BMY,24.34,24.75,23.93,24.14,254750
20100511,BMY,24.03,24.71,24.02,24.37,155104
20100512,BMY,24.46,24.5,24.19,24.44,101410
20100513,BMY,24.4,24.44,23.97,24,133936
20100514,BMY,24,24,23.38,23.56,141487
20100517,BMY,23.75,24,23.36,23.7,135888
20100518,BMY,23.9,23.92,23.5,23.55,96154
20100519,BMY,23.46,23.85,23.31,23.71,164240
20100520,BMY,23.4,23.71,23.05,23.09,187293
20100521,BMY,22.9,23.05,22.5,22.96,178001
20100524,BMY,22.93,23.18,22.74,22.99,122621
20100525,BMY,22.56,22.89,22.24,22.86,139040
20100526,BMY,23.03,23.0675,22.64,22.72,141817
20100527,BMY,23.07,23.35,23.01,23.34,107485
20100528,BMY,23.38,23.45,23.11,23.21,98766
20100601,BMY,23.11,23.47,22.9,23.02,106637
20100602,BMY,23.06,23.24,22.86,23,171137
20100603,BMY,23.18,23.18,22.73,22.88,218182
20100604,BMY,22.78,22.85,22.31,22.44,265514
20100607,BMY,23.85,24.36,23.53,23.86,420537
20100608,BMY,23.93,24.35,23.74,24.3,354517
20100609,BMY,24.34,24.4,24.09,24.14,211978
20100610,BMY,24.34,24.68,24.25,24.64,166602
20100611,BMY,25.5,25.76,24.95,25.08,197976
20100614,BMY,25.08,25.5,25.06,25.29,168792
20100615,BMY,25.43,25.67,25.23,25.63,125148
20100616,BMY,25.3,25.88,25.3,25.88,154631
20100617,BMY,25.72,25.91,25.6475,25.86,168025
20100618,BMY,25.8,25.87,25.46,25.78,164396
20100621,BMY,25.89,25.95,25.3,25.44,110634
20100622,BMY,25.41,25.78,25.38,25.44,109180
20100623,BMY,25.43,25.49,25.14,25.24,126833
20100624,BMY,25.12,25.49,25.013,25.35,148399
20100625,BMY,25.45,25.83,25.23,25.57,262491
20100628,BMY,25.64,25.68,25.3,25.57,129518
20100629,BMY,25.4,25.61,25.14,25.29,222619
20100630,BMY,24.98,25.22,24.73,24.94,189106
20100701,BMY,24.88,24.935,24.22,24.76,191435
20100702,BMY,24.87,25.037,24.5,24.69,99001
20100706,BMY,24.93,25.4,24.76,25.24,169347
20100707,BMY,25.24,25.88,25.13,25.8,173879
20100708,BMY,25.95,25.95,25.39,25.58,167040
20100709,BMY,25.57,25.65,25.29,25.6,115091
20100712,BMY,25.6,25.6,25.11,25.26,127155
20100713,BMY,25.36,25.6,25.2,25.31,140461
20100714,BMY,25.22,25.26,24.8975,25.09,145524
20100715,BMY,25.1,25.53,25.03,25.5,147040
20100716,BMY,25.44,25.47,25.1,25.17,131362
20100719,BMY,25.27,25.27,24.78,24.84,118047
20100720,BMY,24.65,25.09,24.46,25.02,106554
20100721,BMY,24.92,25.11,24.59,24.75,98394
20100722,BMY,24.96,25.22,24.75,24.93,103852
20100723,BMY,24.94,24.95,24.26,24.65,130482
20100726,BMY,24.64,25.03,24.57,24.97,88271
20100727,BMY,25.03,25.35,24.835,25.32,141545
20100728,BMY,25.25,25.36,25.02,25.12,80723
20100729,BMY,25.37,25.5,24.85,25.08,94657
20100730,BMY,24.98,25.13,24.78,24.92,114382
20100802,BMY,25.34,25.61,25.29,25.53,97708
20100803,BMY,25.65,25.85,25.58,25.68,68428
20100804,BMY,25.7,26.13,25.61,26.03,102336
20100805,BMY,25.83,26.38,25.8,26.38,122645
20100806,BMY,26.29,26.45,26.05,26.37,87748
20100809,BMY,26.37,26.54,26.3,26.51,68252
20100810,BMY,26.3,26.78,26.3,26.66,70094
20100811,BMY,26.32,26.5,26.15,26.25,88080
20100812,BMY,26.01,26.39,26,26.33,73542
20100813,BMY,26.24,26.46,26.1,26.32,57658
20100816,BMY,26.24,26.34,26.04,26.28,103807
20100817,BMY,26.4,26.79,26.26,26.59,123256
20100819,BMY,26.2,26.29,25.81,26.06,82179
20100820,BMY,26.08,26.54,26.08,26.44,181400
20090821,BNI,83.75,84.96,82.58,84.77,22948
20090824,BNI,84.87,86.02,83.94,84.44,25972
20090825,BNI,84.41,85.74,83.64,83.84,21324
20090826,BNI,83.56,84.24,82.63,82.73,22431
20090827,BNI,83.19,83.5,81.2,83.29,22696
20090828,BNI,83.65,84.66,83.29,84.03,22017
20090831,BNI,83.02,83.44,82.2,83.02,20368
20090901,BNI,82.69,84.23,81.23,81.7,25098
20090902,BNI,81.68,81.97,80.72,80.74,26369
20090903,BNI,80.91,82.63,79.6805,82.54,35500
20090904,BNI,82.52,84.66,82.1,84.23,22097
20090909,BNI,83.21,84.83,82.815,83.67,24913
20090910,BNI,83.97,84.93,83.2,84.59,24541
20090911,BNI,85.07,85.73,84.09,84.69,27770
20090914,BNI,84.01,85.23,83.58,84.89,19363
20090915,BNI,84.59,85,83.66,84.48,25066
20090916,BNI,85.15,85.25,83.28,84.11,20154
20090917,BNI,84.1,84.52,83.13,83.36,21651
20090918,BNI,83.58,84.15,82.7,83.91,48919
20090921,BNI,82.96,83.41,81.922,82.84,12856
20090922,BNI,83.5,84.62,83.41,83.57,16744
20090923,BNI,84.62,84.62,82.61,82.78,19591
20090924,BNI,82.73,83.35,81.42,81.98,14950
20090925,BNI,81.59,82.2,79.99,80.57,15331
20090928,BNI,80.81,82.25,80.6,81.54,11502
20090929,BNI,81.61,81.98,80.62,80.93,13869
20090930,BNI,81.1,81.27,79.21,79.83,26038
20091001,BNI,79.42,80.62,78.14,78.2,26420
20091002,BNI,77.44,79.01,77.04,78.85,25869
20091005,BNI,79.01,79.99,78.5,79.36,25438
20091006,BNI,79.7,80.96,79.05,79.83,19951
20091007,BNI,79.5,80.2,78.87,79.61,17810
20091008,BNI,80.68,81.9299,80.38,81.36,23415
20091009,BNI,81.31,82.18,81.0409,82.18,13459
20091012,BNI,82.71,83.45,81.39,82.01,13596
20091013,BNI,81.8,83.04,81.12,82.47,19798
20091014,BNI,83.52,86.54,83.48,86.5,32379
20091015,BNI,86.07,86.77,85.45,86.27,16689
20091016,BNI,85.81,86.99,85.03,86.39,24910
20091019,BNI,86.68,87,86.1,86.4,14524
20091020,BNI,86.11,86.33,84.93,85.6,17729
20091021,BNI,85.49,87.46,84.76,84.78,23495
20091022,BNI,84.8,85,82.97,84.62,26756
20091023,BNI,81.92,82.13,78.32,79.12,72834
20091026,BNI,79.6,80.41,78.52,78.87,31221
20091027,BNI,78.87,79.23,75.9,76.62,39565
20091028,BNI,76.4,78.42,75.33,75.43,34392
20091105,BNI,97.1,97.46,96.9,96.98,159890
20091106,BNI,96.99,97.285,96.93,97.23,116427
20091109,BNI,97.2,97.6,97.2,97.6,99623
20091110,BNI,97.39,97.82,97.35,97.59,84609
20091111,BNI,97.48,97.76,97.48,97.65,62732
20091112,BNI,97.48,97.99,97.48,97.99,78358
20091113,BNI,97.8,98,97.77,97.97,41451
20091116,BNI,97.82,98.36,97.82,98.05,39395
20091117,BNI,98.05,98.15,98.01,98.05,36573
20091118,BNI,98.06,98.19,98.04,98.05,43220
20091119,BNI,98.07,98.2,98,98.08,38723
20091120,BNI,98.09,98.29,98.06,98.1,69413
20091123,BNI,98.21,98.31,98.11,98.26,25726
20091124,BNI,98.18,98.4,98.16,98.3,34719
20091125,BNI,98.4,98.4,98.23,98.31,17404
20091127,BNI,98.2,98.43,98.1,98.26,19457
20091130,BNI,98.23,98.39,98.19,98.3,40094
20091201,BNI,98.36,98.48,98.32,98.46,24557
20091202,BNI,98.37,98.6,98.37,98.53,29253
20091203,BNI,98.51,98.78,98.5,98.6,26589
20091204,BNI,98.69,98.89,98.55,98.66,36498
20091207,BNI,98.67,98.84,98.56,98.75,28649
20091208,BNI,98.66,98.84,98.65,98.79,32477
20091209,BNI,98.72,98.96,98.72,98.95,24743
20091210,BNI,98.64,98.75,98.51,98.68,46846
20091211,BNI,98.59,98.72,98.54,98.58,40119
20091214,BNI,98.71,98.71,98.51,98.54,39129
20091215,BNI,98.54,98.69,98.43,98.5,49548
20091216,BNI,98.48,98.6,98.46,98.47,31823
20091217,BNI,98.59,98.59,98.4,98.4,43894
20091218,BNI,98.43,98.54,98.3,98.32,36191
20091221,BNI,98.32,98.5,98.25,98.4,25353
20091222,BNI,98.4,98.47,98.26,98.26,65457
20091223,BNI,98.29,98.42,98.2,98.3,41557
20091224,BNI,98.3,98.46,98.23,98.4,8554
20091228,BNI,98.43,98.65,98.31,98.61,11759
20091229,BNI,98.48,98.69,98.45,98.45,11123
20091230,BNI,98.49,98.73,98.45,98.73,15230
20091231,BNI,98.63,98.77,98.59,98.62,9907
20100104,BNI,98.71,98.81,98.66,98.8,46878
20100105,BNI,98.8,98.81,98.69,98.81,38028
20100106,BNI,98.78,98.9,98.75,98.9,29523
20100107,BNI,98.87,99,98.69,98.8,53617
20100108,BNI,98.74,98.95,98.69,98.95,49305
20100111,BNI,98.95,99.08,98.78,99.08,44105
20100112,BNI,99.01,99.03,98.83,98.99,43581
20100113,BNI,98.93,99.09,98.9,99.07,33793
20100114,BNI,99,99.21,98.98,99.21,17373
20100115,BNI,99.2,99.21,99.05,99.11,28178
20100119,BNI,99.16,99.26,99.05,99.14,21848
20100120,BNI,99.16,99.29,99.13,99.23,38457
20100121,BNI,99.17,99.29,99.15,99.25,45238
20100122,BNI,99.19,99.3,99.09,99.11,66106
20100125,BNI,99.15,99.34,99.15,99.29,41489
20100126,BNI,99.31,99.41,99.22,99.3,63363
20100127,BNI,99.35,99.59,99.35,99.5,65386
20100128,BNI,99.52,99.6,99.5,99.54,132128
20100129,BNI,99.58,99.9,99.57,99.73,109445
20100201,BNI,99.81,99.97,99.6399,99.84,86128
20100202,BNI,99.79,99.86,99.71,99.79,140064
20100203,BNI,99.75,99.83,99.72,99.81,111107
20100204,BNI,99.72,99.75,99.26,99.43,179527
20100205,BNI,99.29,99.81,99.21,99.72,150265
20100208,BNI,99.61,99.78,99.32,99.74,32746
20100209,BNI,99.69,99.97,99.63,99.91,42383
20100210,BNI,99.87,100,99.87,99.96,48478
20100211,BNI,100.18,100.25,100.18,100.23,35747
20100212,BNI,100.23,100.26,100.21,100.21,201997
20090821,BRCM,27.92,28.05,27.44,28.02,67027
20090824,BRCM,27.98,28.35,27.58,27.71,54770
20090825,BRCM,27.82,28.02,27.41,27.7,68298
20090826,BRCM,27.53,28.08,27.47,27.81,66871
20090827,BRCM,27.83,28.01,27.45,27.95,65387
20090828,BRCM,28.71,29.08,28.42,28.78,76435
20090831,BRCM,28.47,28.71,28.13,28.45,68985
20090901,BRCM,28.31,29.25,27.61,27.74,104425
20090902,BRCM,27.65,28.02,27.5,27.51,63803
20090903,BRCM,27.67,27.79,27.385,27.65,56300
20090904,BRCM,27.78,28.52,27.61,28.46,54081
20090909,BRCM,29.4,29.5,28.97,29.34,95951
20090910,BRCM,29.16,30.6,29.07,30.55,145806
20090911,BRCM,30.5,30.55,29.76,30.19,93911
20090914,BRCM,30.13,30.47,29.89,30.01,85083
20090915,BRCM,30.06,30.37,29.75,29.79,102090
20090916,BRCM,29.97,30.24,29.3499,30.21,73494
20090917,BRCM,30.05,30.42,29.37,29.57,77097
20090918,BRCM,29.75,30.16,29.55,29.98,77146
20090921,BRCM,29.79,30.4816,29.66,30.36,69371
20090922,BRCM,30.45,31.12,30.25,30.77,66265
20090923,BRCM,30.85,31.2,30.59,30.61,62682
20090924,BRCM,30.75,30.88,29.32,29.48,84471
20090925,BRCM,29.19,29.61,29.0615,29.15,121141
20090928,BRCM,29.39,30.26,29.33,29.86,58938
20090929,BRCM,30.82,31.05,29.71,29.73,113420
20090930,BRCM,30.03,30.87,29.62,30.69,123029
20091001,BRCM,30.49,30.79,28.77,28.774,145247
20091002,BRCM,28.45,29.52,28.3,28.63,132522
20091005,BRCM,29.06,29.3,28.29,29.07,98303
20091006,BRCM,29.38,29.95,29.32,29.81,85410
20091007,BRCM,29.82,30.18,29.54,29.94,94373
20091008,BRCM,29.46,29.55,28.4,28.54,207941
20091009,BRCM,28.46,29.58,28.4,29.54,134303
20091012,BRCM,29.83,30.305,29.76,30.14,112434
20091013,BRCM,30.04,30.99,30,30.21,103768
20091014,BRCM,30.94,31.1,30.41,31.04,104768
20091015,BRCM,30.82,30.87,30.26,30.38,78480
20091016,BRCM,30.18,30.19,29.21,29.98,116487
20091019,BRCM,30.08,30.39,29.9,30.37,55850
20091020,BRCM,30.495,31.1,30.22,30.61,80531
20091021,BRCM,30.53,31.17,30.22,30.31,81533
20091022,BRCM,30.17,30.93,29.8,30.73,125251
20091023,BRCM,28.7,28.9,27.44,28.5,345740
20091026,BRCM,28.52,29.07,27.71,27.98,150626
20091027,BRCM,27.93,28.25,27,27.25,103003
20091028,BRCM,27.15,27.5,26.6,26.65,96306
20091105,BRCM,26.81,27.39,26.65,27.18,95194
20091106,BRCM,26.95,27.38,26.75,26.88,76700
20091109,BRCM,27.13,28.335,27.1,28.29,115715
20091110,BRCM,28.11,28.84,28.02,28.73,106129
20091111,BRCM,28.82,29,28.34,28.67,83356
20091113,BRCM,28.64,29.05,28.36,28.89,47484
20091116,BRCM,29.11,30.07,28.93,30,153954
20091117,BRCM,30.05,30.39,29.86,30.15,110604
20091118,BRCM,29.89,30.07,29.53,30.04,63943
20091119,BRCM,29.51,29.54,28.77,29.16,82923
20091120,BRCM,28.87,29.03,28.3,28.76,93076
20091123,BRCM,29.11,29.59,29,29.25,63080
20091124,BRCM,29.15,29.46,28.91,29.3,58109
20091125,BRCM,29.39,29.665,29.23,29.56,32239
20091127,BRCM,28.52,29.36,28.43,28.97,32019
20091130,BRCM,29,29.31,28.61,29.2,57498
20091201,BRCM,29.61,30.28,29.54,30.18,75020
20091202,BRCM,30.17,30.79,30.1,30.44,46893
20091203,BRCM,30.47,30.66,30.21,30.3,57848
20091204,BRCM,30.78,31.17,30.15,30.77,75806
20091207,BRCM,30.68,31.4,30.52,31.058,71105
20091208,BRCM,30.75,31.08,30.48,30.78,60425
20091209,BRCM,30.73,31.31,30.43,31.27,53461
20091210,BRCM,31.4,31.75,31.33,31.39,74561
20091211,BRCM,31.5,31.55,30.07,30.16,119384
20091214,BRCM,30.37,30.63,30.18,30.56,62956
20091215,BRCM,30.49,30.94,30.19,30.35,71305
20091216,BRCM,30.6,31.89,30.35,31.73,154993
20091217,BRCM,31.52,31.86,31.095,31.16,62507
20091218,BRCM,31.36,31.55,31.05,31.55,98794
20091221,BRCM,31.63,32,31.57,31.97,52541
20091222,BRCM,31.89,32.1,31.75,32,54052
20091223,BRCM,32.09,32.09,31.42,31.54,51426
20091224,BRCM,31.59,32.29,31.52,32.19,21427
20091228,BRCM,32.23,32.29,31.425,31.62,34549
20091229,BRCM,31.67,31.7,31,31.3,46292
20091230,BRCM,31.31,32,31.2,31.85,38385
20091231,BRCM,32,32.02,31.43,31.47,31397
20100104,BRCM,32.11,32.49,32.03,32.24,59348
20100105,BRCM,32.31,32.4,31.51,31.82,62767
20100106,BRCM,31.7,31.91,31.33,31.48,57272
20100107,BRCM,31.35,31.56,30.94,31,81167
20100108,BRCM,30.96,31.22,30.52,30.71,101829
20100111,BRCM,30.8,30.9,30.48,30.71,51209
20100112,BRCM,30.54,30.59,29.68,29.98,70300
20100113,BRCM,30.35,30.99,29.69,30.87,98314
20100114,BRCM,30.69,30.75,30.2,30.49,67024
20100115,BRCM,30.56,30.57,29.5,29.51,103209
20100119,BRCM,29.65,29.96,29.5,29.68,99667
20100120,BRCM,29.43,29.85,29.02,29.435,95197
20100121,BRCM,29.71,30.135,29.3001,29.49,89335
20100122,BRCM,29.49,29.55,28.37,28.43,111693
20100125,BRCM,28.61,29.34,28.61,28.8,70297
20100126,BRCM,28.65,29.09,28.4,28.64,78471
20100127,BRCM,28.5,28.98,28.15,28.71,87644
20100128,BRCM,28.58,28.6891,26.99,27.41,131802
20100129,BRCM,27.65,27.97,26.4,26.72,150053
20100201,BRCM,26.98,27.64,26.79,27.51,82270
20100202,BRCM,27.77,28.05,27.48,28.03,75975
20100203,BRCM,27.82,28.06,27.64,27.89,96282
20100204,BRCM,27.67,29.06,27.67,27.71,191793
20100205,BRCM,27.94,29.6,27.6,29.391,224059
20100208,BRCM,29.56,29.6,28.8,28.8,121351
20100209,BRCM,29.27,29.79,28.99,29.54,116225
20100210,BRCM,29.69,30.2,29.46,29.99,121530
20100211,BRCM,29.93,30.795,29.6,30.66,114618
20100212,BRCM,30.35,31.12,30.26,30.95,132732
20100216,BRCM,31.25,31.61,31.15,31.57,122520
20100217,BRCM,31.64,31.65,31.03,31.44,93773
20100218,BRCM,31.27,31.76,31.19,31.719,67622
20100219,BRCM,31.61,31.95,31.41,31.6,64881
20100222,BRCM,31.73,31.79,31.25,31.39,56702
20100223,BRCM,31.36,31.5,30.449,30.73,76126
20100224,BRCM,30.93,31.84,30.8,31.65,79223
20100225,BRCM,31.01,31.46,30.62,31.4,75615
20100226,BRCM,31.46,31.49,30.995,31.32,46870
20100301,BRCM,31.57,32.19,31.5,31.78,68485
20100302,BRCM,31.96,32.06,31.05,31.24,84458
20100303,BRCM,31.37,31.54,30.832,30.98,56306
20100304,BRCM,31.07,31.29,30.79,30.86,68871
20100305,BRCM,30.96,31.43,30.78,31.15,54729
20100308,BRCM,31.08,31.54,31.03,31.46,65979
20100309,BRCM,31.32,31.97,31.27,31.63,83994
20100310,BRCM,31.6,33,31.54,32.83,162197
20100311,BRCM,32.66,33.06,32.5,33.06,133389
20100312,BRCM,33.16,33.25,32.53,32.63,68079
20100315,BRCM,32.68,32.7499,32.33,32.61,42651
20100316,BRCM,32.86,33.67,32.68,33.52,77677
20100317,BRCM,33.52,33.81,33.42,33.61,41233
20100318,BRCM,33.98,34.27,33.75,33.99,77805
20100319,BRCM,34.09,34.25,33.34,33.6725,76792
20100322,BRCM,33.55,34.2,33.35,34.09,54412
20100323,BRCM,34.03,34.3,33.86,34.2,90800
20100324,BRCM,33.94,34.05,33.46,33.53,71445
20100325,BRCM,33.85,34.27,33.53,33.55,71929
20100326,BRCM,33.65,33.93,33.04,33.12,91726
20100329,BRCM,33.27,33.63,33.2,33.31,54741
20100330,BRCM,33.27,33.82,33.05,33.22,67432
20100331,BRCM,33.1,33.48,32.95,33.2,62076
20100401,BRCM,33.37,34.27,32.84,33.15,76783
20100405,BRCM,33.52,34.73,33.41,34.63,89646
20100406,BRCM,34.54,34.63,34.05,34.4,66899
20100407,BRCM,34.48,34.5245,33.76,34.13,72153
20100408,BRCM,33.98,34.08,33.45,33.7,65103
20100409,BRCM,33.73,34.32,33.72,34.28,61378
20100412,BRCM,34.21,34.44,33.74,34.06,67739
20100413,BRCM,34.07,34.65,34,34.51,74777
20100414,BRCM,34.89,35.75,34.75,35.7,104849
20100415,BRCM,35.58,36.1,35.51,35.73,78151
20100416,BRCM,35.58,35.62,34.575,35.11,106699
20100419,BRCM,35.07,35.27,34.32,34.99,48536
20100420,BRCM,35.25,35.75,35.2,35.62,62685
20100421,BRCM,35.89,36.2,34.82,35.23,86777
20100422,BRCM,34.91,35.62,34.05,35.55,72500
20100423,BRCM,35.73,35.82,35.06,35.63,58437
20100426,BRCM,35.75,36.26,35.6,36.03,79564
20100427,BRCM,35.94,36.02,34.72,34.82,123162
20100428,BRCM,35.83,36.94,35.1101,35.41,214300
20100429,BRCM,35.53,35.85,35.26,35.76,87133
20100430,BRCM,35.86,36.05,34.41,34.5,103314
20100503,BRCM,34.69,35.41,34.58,35.41,84692
20100504,BRCM,34.76,34.81,33.18,33.65,139346
20100505,BRCM,33.34,34.2,33.22,33.84,117081
20100506,BRCM,33.49,33.96,29.05,32.5,149611
20100507,BRCM,32.31,32.65,30.56,31.99,175444
20100510,BRCM,33.38,33.88,32.95,33.88,122120
20100511,BRCM,33.47,34.06,33.01,33.41,89666
20100512,BRCM,33.63,34.09,33.4,34.06,74397
20100513,BRCM,33.82,34.1,32.87,33.03,81852
20100514,BRCM,32.58,32.58,31.42,32.29,127245
20100517,BRCM,31.86,32.68,31.54,32.64,84615
20100518,BRCM,32.92,32.94,31.67,32.04,107917
20100519,BRCM,31.9,32.81,31.67,32.58,120865
20100520,BRCM,31.73,32.5,31.34,31.78,134515
20100521,BRCM,31,33.16,30.94,32.67,136868
20100524,BRCM,32.39,32.9,32.09,32.17,67536
20100526,BRCM,32.77,33.36,32.29,32.32,92064
20100527,BRCM,33.05,34.37,33.01,34.34,115723
20100528,BRCM,34.39,34.95,33.8,34.5,169136
20100601,BRCM,34.36,35.14,34.06,34.11,113799
20100602,BRCM,34.19,35.39,34.07,35.36,88079
20100603,BRCM,35.22,35.95,34.98,35.42,119735
20100604,BRCM,34.62,34.93,33.42,33.59,116166
20100607,BRCM,33.67,34.06,32.53,32.58,80259
20100608,BRCM,32.49,32.51,31.22,32.2025,150317
20100609,BRCM,32.6,33.13,31.94,32.06,87004
20100610,BRCM,32.66,33.42,32.49,33.36,84011
20100611,BRCM,32.97,33.91,32.83,33.88,65561
20100614,BRCM,34.2,34.67,33.83,33.91,63218
20100615,BRCM,34.43,35.97,34.23,35.84,135225
20100616,BRCM,35.44,36.46,35.32,36.19,108011
20100617,BRCM,36.24,36.34,35.05,35.5,97956
20100618,BRCM,35.5,35.63,35.1,35.41,94101
20100621,BRCM,36,36.25,35.25,35.52,95351
20100622,BRCM,35.85,36.27,35.58,35.66,118424
20100623,BRCM,35.86,36.32,35.19,35.91,89611
20100624,BRCM,35.75,35.84,34.3,34.5,105711
20100625,BRCM,34.65,34.74,33.52,34.42,114093
20100628,BRCM,34.52,35.05,34.15,34.7,74781
20100629,BRCM,34.15,34.31,33.1,33.43,95856
20100630,BRCM,33.31,33.79,32.94,32.97,74866
20100701,BRCM,32.93,33.5,32.215,33.23,98762
20100702,BRCM,33.41,33.75,32.9,33.5,66483
20100706,BRCM,33.89,34.31,33.15,33.5,66814
20100707,BRCM,33.545,35.64,33.46,35.62,101123
20100708,BRCM,35.87,36.25,35.56,36.2,121383
20100709,BRCM,36.03,36.46,35.97,36.3,60492
20100712,BRCM,36.18,37,36.09,36.94,88826
20100713,BRCM,37.2,37.47,36.73,37.13,109475
20100714,BRCM,37.47,37.79,36.91,37.17,79309
20100715,BRCM,37.08,37.34,36.29,37.09,72520
20100716,BRCM,36.95,37.14,35.9,35.99,69487
20100719,BRCM,36.27,37.28,36.21,37.16,59867
20100720,BRCM,36.16,36.97,35.37,36.92,94207
20100721,BRCM,37.18,37.25,36.01,36.28,77956
20100722,BRCM,36.66,37.72,36.62,37.55,84474
20100723,BRCM,37.35,37.81,37.09,37.76,75232
20100726,BRCM,37.69,38.4,37.2,38.21,106183
20100727,BRCM,38.39,38.41,37.44,37.53,139949
20100728,BRCM,37.25,38.47,36.73,37.47,157186
20100729,BRCM,37.51,37.8,36.32,36.69,107038
20100730,BRCM,36.35,36.55,35.8,36.03,100833
20100802,BRCM,36.99,37.04,36.23,36.56,74595
20100803,BRCM,36.55,36.58,35.83,36.28,65021
20100804,BRCM,36.39,36.88,35.93,36.8,61932
20100805,BRCM,36.47,37.11,36.44,36.85,59799
20100806,BRCM,36.26,36.85,35.9,36.46,67626
20100809,BRCM,36.47,36.92,36.15,36.84,45190
20100810,BRCM,36.36,36.59,35.43,36,94724
20100811,BRCM,35.14,35.17,33.11,33.79,218805
20100812,BRCM,32.73,33.75,32.22,32.84,152816
20100813,BRCM,32.52,33.12,31.92,31.93,109892
20100816,BRCM,31.59,32.09,31.28,31.46,134026
20100817,BRCM,31.99,32.92,31.63,32.425,121714
20100819,BRCM,32.71,33,32.24,32.29,90820
20100820,BRCM,32.35,33.13,32.3,32.97,95722
20100301,BRK.B,79.99,81.94,79.14,81.91,166708
20100302,BRK.B,82.29,82.73,80.75,80.77,151639
20100303,BRK.B,81.36,83.15,80.75,82.95,118780
20100304,BRK.B,83.1,83.33,82.42,82.68,82691
20100305,BRK.B,83.21,83.4,82.82,83.36,82674
20100308,BRK.B,83.57,83.57,82.65,82.79,78800
20100309,BRK.B,82.65,82.72,82.02,82.47,61886
20100310,BRK.B,82.54,82.84,81.65,82.07,58838
20100311,BRK.B,81.74,82.39,81.41,82.36,55290
20100312,BRK.B,82.63,82.85,81.69,82.24,47316
20100315,BRK.B,82.22,82.5,81.8195,82.17,47405
20100316,BRK.B,82.28,82.51,81.74,82.3,45422
20100317,BRK.B,82.49,82.64,82.01,82.5,43658
20100318,BRK.B,82.5,82.55,82,82.35,37333
20100319,BRK.B,82.78,82.98,81.8,82.06,97200
20100322,BRK.B,81.55,82.38,81.2,82.37,41081
20100323,BRK.B,82.45,82.45,81.7,82.33,50096
20100324,BRK.B,81.96,82,81,81.44,57804
20100325,BRK.B,81.67,82.28,81.3601,81.7,54608
20100326,BRK.B,81.68,82.15,80.95,81.3,48159
20100329,BRK.B,81.54,81.96,81.54,81.75,35792
20100330,BRK.B,81.54,81.82,81.43,81.6,36188
20100331,BRK.B,81.2,81.49,80.81,81.27,43074
20100401,BRK.B,81.6,81.95,81.03,81.65,32174
20100405,BRK.B,81.92,81.95,81,81.16,36015
20100406,BRK.B,81,81.02,80.52,80.91,32382
20100407,BRK.B,80.81,80.84,79.51,79.95,51969
20100408,BRK.B,79.5,79.74,79.11,79.68,39724
20100409,BRK.B,79.82,80.55,79.51,80.49,31319
20100412,BRK.B,80.8,81.09,80.131,80.48,23418
20100413,BRK.B,80.21,80.69,79.7,80.45,30718
20100414,BRK.B,80.56,81.05,80.27,80.89,32684
20100415,BRK.B,80.78,80.8,79.8,80.07,39167
20100416,BRK.B,79.85,80.23,75.52,78.72,121138
20100419,BRK.B,78.17,79.59,77.58,79.48,51472
20100420,BRK.B,79.87,80.12,79.32,80.01,34472
20100421,BRK.B,80.2,80.2,78.11,78.87,39838
20100422,BRK.B,78.25,78.85,77.35,78.68,44025
20100423,BRK.B,78.56,79.09,77.95,78.95,38687
20100426,BRK.B,78.99,79.67,78.95,79.24,46574
20100427,BRK.B,78.32,78.67,76.57,76.69,60370
20100428,BRK.B,77,77.68,76.9,77.17,43561
20100429,BRK.B,77.71,78.14,77.64,78.09,43351
20100430,BRK.B,77.9,78.46,77,77,48439
20100503,BRK.B,77.7,78.62,77.46,78.44,42802
20100504,BRK.B,78.05,78.05,76.29,76.61,46629
20100505,BRK.B,75.8,76.98,75.51,76.7,47852
20100506,BRK.B,76.41,77.25,71.5,74.59,103842
20100507,BRK.B,74.25,75.85,72.73,74.41,90203
20100510,BRK.B,77.07,78.3,76.63,78.23,75358
20100511,BRK.B,77.43,78.8,76.86,77.61,49204
20100512,BRK.B,77.69,78.55,77.21,78,36115
20100513,BRK.B,77.89,78.1,77.17,77.27,34294
20100514,BRK.B,77.15,77.21,75.31,76.23,53668
20100517,BRK.B,76.06,76.53,75.02,76.31,37087
20100518,BRK.B,76.36,77.36,75.25,75.47,43865
20100519,BRK.B,75.05,76.3,74.26,75.83,46755
20100520,BRK.B,74.4,74.61,72.25,72.28,77304
20100521,BRK.B,71,73.25,70,73.01,109210
20100524,BRK.B,72.31,72.5296,70.7,70.78,53035
20100525,BRK.B,69.87,70.87,68.48,70.73,84092
20100526,BRK.B,71.48,71.48,70.16,70.32,54159
20100527,BRK.B,71.09,73.42,71.09,73.35,65304
20100528,BRK.B,72.4,72.74,70.55,70.55,78251
20100601,BRK.B,70.05,71.94,69.95,70.26,53826
20100602,BRK.B,70.51,72.33,70.17,72.25,49138
20100603,BRK.B,72.4,72.65,71.3,72.34,41228
20100604,BRK.B,71.15,71.25,69.78,70.19,73869
20100607,BRK.B,70.29,70.98,69.8,70.04,54587
20100608,BRK.B,70.2,72.86,69.61,72.64,67144
20100609,BRK.B,72.87,73.57,71.36,71.81,59175
20100610,BRK.B,72.31,74.2,72.3,74.1,61754
20100611,BRK.B,73.6,74.73,73.25,74.41,48143
20100614,BRK.B,74.87,75.77,74.59,74.92,56460
20100615,BRK.B,75.33,77.32,74.8,77.25,72548
20100616,BRK.B,76.86,77.54,76.49,77.51,48487
20100617,BRK.B,77.72,79.3,77.56,79.23,90763
20100618,BRK.B,79.45,79.98,79.16,79.93,132146
20100621,BRK.B,80,80.45,79.15,79.81,83776
20100622,BRK.B,79.54,80.32,79.11,79.53,90604
20100623,BRK.B,79.45,79.89,77.81,79.14,71839
20100624,BRK.B,78.87,79.75,78,78.86,101649
20100625,BRK.B,79.35,81.9,79.25,81.9,1092670
20100628,BRK.B,81.26,81.36,80.89,81.02,176331
20100629,BRK.B,80.3,81.42,79.55,80.03,194274
20100630,BRK.B,79.8,80.78,79.38,79.69,109710
20100701,BRK.B,79.61,79.67,77.93,78.81,119312
20100702,BRK.B,79.05,79.47,76.67,77.24,93255
20100706,BRK.B,77.6,78.9,76.72,77.57,86760
20100707,BRK.B,77.76,79.99,77.16,79.92,99772
20100708,BRK.B,79.61,79.92,78.73,79.41,84315
20100709,BRK.B,79.27,79.85,78.89,79.75,55587
20100712,BRK.B,79.57,79.8,78.66,79.47,50771
20100713,BRK.B,79.75,80.23,79.1,79.86,92165
20100714,BRK.B,79.92,79.92,79.05,79.35,64859
20100715,BRK.B,79.49,79.99,78.47,79.71,64546
20100716,BRK.B,79.3,79.43,77,77.1,92863
20100719,BRK.B,77.26,77.85,76.4375,77.31,48955
20100720,BRK.B,76.4,78.5,76.3,78.24,52543
20100721,BRK.B,78.54,78.7,76.21,76.63,57865
20100722,BRK.B,77.48,78.46,77.25,78.35,63537
20100723,BRK.B,78.21,78.93,77.82,78.71,54142
20100726,BRK.B,78.74,79.43,78.28,78.72,60467
20100727,BRK.B,78.9,78.98,78.3,78.51,49937
20100728,BRK.B,78.32,78.74,77.55,77.82,34492
20100729,BRK.B,78.46,78.79,77.25,78.04,50995
20100730,BRK.B,77.29,78.44,77.29,78.12,46820
20100802,BRK.B,78.78,79.98,78.56,79.92,62980
20100803,BRK.B,79.61,80.08,79.57,79.83,48610
20100804,BRK.B,79.99,80.85,79.8,80.76,53806
20100805,BRK.B,80.2,80.87,79.895,80.83,38055
20100806,BRK.B,80.19,80.74,78.81,80.47,55090
20100809,BRK.B,80.83,80.9,79.84,80.7,36971
20100810,BRK.B,79.96,80.44,79.08,79.73,32963
20100811,BRK.B,78.93,79,77.41,77.5,61511
20100812,BRK.B,76.9,77.4899,76.64,77.02,41361
20100813,BRK.B,76.92,77.56,76.74,76.78,32495
20100816,BRK.B,76.5,77.25,76.04,76.84,29510
20100817,BRK.B,77.47,78.19,77,77.53,41246
20100819,BRK.B,78.53,78.65,77.36,77.54,56912
20100820,BRK.B,77.21,78.15,76.85,77.73,54004
20090821,BSX,11.45,11.51,11.28,11.37,100808
20090824,BSX,11.46,11.51,11.36,11.46,78794
20090825,BSX,11.46,11.67,11.41,11.57,96902
20090826,BSX,11.53,11.63,11.41,11.43,105135
20090827,BSX,11.49,11.63,11.3,11.49,110323
20090828,BSX,11.59,11.6,11.37,11.44,74006
20090831,BSX,11.46,11.77,11.32,11.75,145377
20090901,BSX,11.66,11.77,11.2,11.25,212232
20090902,BSX,11.21,11.28,10.96,11.13,137018
20090903,BSX,11.21,11.3,11.09,11.3,77151
20090904,BSX,11.29,11.37,11.23,11.36,54308
20090909,BSX,11.24,11.56,10.98,11.46,178911
20090910,BSX,11.51,11.68,11.35,11.64,113849
20090911,BSX,11.63,11.67,11.32,11.34,114466
20090914,BSX,11.11,11.36,10.95,11.35,132852
20090915,BSX,11.39,11.39,10.97,11.16,169428
20090916,BSX,11.22,11.22,10.86,11.03,179761
20090917,BSX,11.02,11.08,10.84,11.01,182484
20090918,BSX,11.1,11.11,10.85,10.97,147317
20090921,BSX,10.89,11.185,10.89,11.04,173518
20090922,BSX,11.04,11.15,10.8,10.99,200745
20090923,BSX,10.99,11.27,10.8,10.82,236405
20090924,BSX,10.83,10.94,10.56,10.63,163163
20090925,BSX,10.59,10.62,10.34,10.35,225881
20090928,BSX,10.38,10.91,10.32,10.81,207569
20090929,BSX,10.71,10.8,10.59,10.68,148765
20090930,BSX,10.63,10.64,10.33,10.59,210853
20091001,BSX,10.58,10.6,10.04,10.25,239625
20091002,BSX,10.11,10.17,9.98,10.01,218173
20091005,BSX,10.02,10.18,9.75,10.12,203707
20091006,BSX,9.73,10.07,9.73,9.95,326242
20091007,BSX,9.92,10.19,9.87,10.15,265865
20091008,BSX,10.18,10.36,10.14,10.25,157114
20091009,BSX,10.21,10.35,10.17,10.29,81854
20091012,BSX,10.42,10.45,9.92,10,146967
20091013,BSX,9.99,10.09,9.89,9.94,162920
20091014,BSX,10.01,10.11,9.95,10.06,202797
20091015,BSX,10.06,10.16,9.98,10.1,116501
20091016,BSX,10.03,10.09,9.95,10.02,161994
20091019,BSX,10.22,10.29,10.09,10.16,317913
20091020,BSX,9.17,9.33,8.39,8.57,1384480
20091021,BSX,8.54,8.6,8.17,8.21,856283
20091022,BSX,8.25,8.6,8.14,8.38,476845
20091023,BSX,8.5,8.77,8.41,8.75,473960
20091026,BSX,8.79,8.79,8.42,8.47,370465
20091027,BSX,8.46,8.59,8.35,8.37,248644
20091028,BSX,8.33,8.48,8.11,8.12,183992
20091105,BSX,8.1,8.14,7.84,8.05,389080
20091106,BSX,7.99,8.26,7.89,8.08,199240
20091109,BSX,8.19,8.31,8.07,8.31,167694
20091110,BSX,8.33,8.35,8.15,8.27,161806
20091111,BSX,8.36,8.43,8.29,8.38,170268
20091112,BSX,8.33,8.38,8.17,8.19,115559
20091113,BSX,8.2,8.35,8.12,8.26,137284
20091116,BSX,8.31,8.48,8.31,8.38,113799
20091117,BSX,8.33,8.36,8.17,8.27,139541
20091118,BSX,8.37,8.46,8.3,8.39,138555
20091119,BSX,8.35,8.36,8.11,8.21,234153
20091120,BSX,8.23,8.23,8.03,8.09,233081
20091123,BSX,8.14,8.23,8.1,8.16,151495
20091124,BSX,8.14,8.58,8.11,8.56,291237
20091125,BSX,8.64,8.72,8.51,8.64,167058
20091127,BSX,8.35,8.54,8.25,8.5,64255
20091130,BSX,8.48,8.59,8.27,8.37,153184
20091201,BSX,8.45,8.48,8.31,8.44,130077
20091202,BSX,8.42,8.63,8.42,8.59,159330
20091203,BSX,8.64,8.67,8.45,8.47,171273
20091204,BSX,8.49,8.66,8.43,8.52,227873
20091207,BSX,8.5,8.58,8.46,8.5,88294
20091208,BSX,8.52,8.52,8.35,8.48,140255
20091209,BSX,8.45,8.5,8.4,8.48,67853
20091210,BSX,8.46,8.76,8.46,8.72,171946
20091211,BSX,8.67,8.73,8.53,8.67,116635
20091214,BSX,8.78,9.02,8.6,8.93,156107
20091215,BSX,8.885,8.99,8.83,8.86,167761
20091216,BSX,8.9,8.98,8.78,8.78,121638
20091217,BSX,8.65,8.76,8.65,8.7,102797
20091218,BSX,8.72,8.9,8.63,8.9,202328
20091221,BSX,8.93,9.02,8.77,8.83,140164
20091222,BSX,8.81,8.88,8.71,8.8,95635
20091223,BSX,8.82,8.86,8.7,8.82,139481
20091224,BSX,8.8,8.9,8.8,8.85,18982
20091228,BSX,8.81,8.88,8.75,8.83,74481
20091229,BSX,8.88,8.89,8.79,8.82,68454
20091230,BSX,8.78,9.06,8.71,9.05,135778
20091231,BSX,9.07,9.11,8.98,9,79344
20100104,BSX,8.86,9.13,8.78,9.01,143325
20100105,BSX,8.99,9.1,8.94,9.04,85941
20100106,BSX,9.07,9.28,8.99,9.16,129229
20100107,BSX,9.2,9.24,9.04,9.09,153667
20100108,BSX,8.94,9.13,8.93,9,188953
20100111,BSX,9.08,9.16,9,9.07,89514
20100112,BSX,9.04,9.28,8.98,9.14,140095
20100113,BSX,9.17,9.19,8.99,9.15,107895
20100114,BSX,9.12,9.52,9.09,9.51,201744
20100115,BSX,9.5,9.5,9.24,9.43,167013
20100119,BSX,9.45,9.62,9.41,9.62,145601
20100120,BSX,9.61,9.79,9.4,9.48,332302
20100121,BSX,9.36,9.44,9.04,9.2,317250
20100122,BSX,9.16,9.24,9,9,224100
20100125,BSX,9.08,9.2,8.98,9.01,126099
20100126,BSX,8.99,9.15,8.93,9.03,107857
20100127,BSX,9.02,9.08,8.86,8.93,181796
20100128,BSX,8.93,8.99,8.66,8.72,161159
20100129,BSX,8.74,8.82,8.62,8.63,122413
20100201,BSX,8.5,8.83,8.24,8.42,683469
20100202,BSX,8.45,8.48,8.25,8.4,373348
20100203,BSX,8.35,8.4,8.26,8.36,126222
20100204,BSX,8.31,8.4,8.16,8.18,216758
20100205,BSX,8.16,8.21,8.06,8.21,174234
20100208,BSX,8.17,8.25,8.07,8.15,155156
20100209,BSX,8.22,8.25,8.08,8.23,193291
20100210,BSX,8.23,8.42,8.1,8.29,237350
20100211,BSX,7.77,7.78,7.39,7.47,1540961
20100212,BSX,7.34,7.43,7.25,7.39,580855
20100216,BSX,7.41,7.43,7.19,7.41,368724
20100217,BSX,7.48,7.82,7.47,7.75,385080
20100218,BSX,7.67,7.92,7.66,7.79,177454
20100219,BSX,7.65,7.73,7.61,7.69,124211
20100222,BSX,7.74,7.93,7.69,7.87,226361
20100223,BSX,7.83,7.85,7.72,7.75,180158
20100224,BSX,7.78,7.85,7.75,7.8,173594
20100225,BSX,7.69,7.75,7.64,7.73,215172
20100226,BSX,7.71,7.86,7.7,7.74,189033
20100301,BSX,7.78,7.84,7.72,7.77,193258
20100302,BSX,7.64,7.83,7.64,7.82,209269
20100303,BSX,7.85,8.0281,7.79,7.9,193176
20100304,BSX,7.89,8.03,7.81,7.92,330147
20100305,BSX,7.98,7.98,7.85,7.89,269064
20100308,BSX,7.92,7.95,7.82,7.9,206040
20100309,BSX,7.84,7.92,7.7,7.74,244426
20100310,BSX,7.7,7.76,7.64,7.65,161956
20100311,BSX,7.8,7.86,7.68,7.86,157012
20100312,BSX,7.89,7.96,7.76,7.78,145771
20100315,BSX,6.41,6.98,6.31,6.8,2446275
20100316,BSX,6.92,7.18,6.84,7.09,1347263
20100317,BSX,7.17,7.19,6.89,6.95,624078
20100318,BSX,7.01,7.09,6.8,7.07,795514
20100319,BSX,7.2,7.24,7.04,7.13,415292
20100322,BSX,7.17,7.17,6.94,6.95,327930
20100323,BSX,6.97,7.08,6.81,7.02,535409
20100324,BSX,6.96,7.08,6.94,7.04,172685
20100325,BSX,7.1,7.12,6.7,6.96,866139
20100326,BSX,6.95,7.03,6.91,7.01,248776
20100329,BSX,7.04,7.2,6.97,7.19,352989
20100330,BSX,7.07,7.27,7.01,7.25,508708
20100331,BSX,7.22,7.26,7.16,7.22,227348
20100401,BSX,7.29,7.32,7.15,7.23,277797
20100405,BSX,7.24,7.24,7.15,7.21,149386
20100406,BSX,7.15,7.22,7.09,7.14,266736
20100407,BSX,7.11,7.16,7.05,7.15,201697
20100408,BSX,7.09,7.13,6.97,6.98,321640
20100409,BSX,6.99,7.02,6.89,6.97,395854
20100412,BSX,6.98,7.06,6.94,6.94,198818
20100413,BSX,6.95,6.98,6.84,6.9,583917
20100414,BSX,6.92,7.22,6.92,7.16,449240
20100415,BSX,7.12,7.2,7.09,7.14,236320
20100416,BSX,7.52,7.54,7.23,7.34,912556
20100419,BSX,7.33,7.44,7.24,7.35,336906
20100420,BSX,7.43,7.45,7.295,7.33,198162
20100421,BSX,7.31,7.35,7.16,7.23,254773
20100422,BSX,7.21,7.29,7.11,7.21,227805
20100423,BSX,7.29,7.33,7.12,7.21,171234
20100426,BSX,7.23,7.29,7.02,7.06,373146
20100427,BSX,6.88,7.24,6.76,7.1,628998
20100428,BSX,7.11,7.13,6.94,6.99,264277
20100429,BSX,6.99,7.07,6.945,6.96,196259
20100430,BSX,6.98,7.05,6.87,6.88,121003
20100503,BSX,6.9,6.92,6.8307,6.86,135248
20100504,BSX,6.82,6.84,6.63,6.68,220889
20100505,BSX,6.68,6.8,6.52,6.76,293760
20100506,BSX,6.81,6.88,6.38,6.59,395190
20100507,BSX,6.61,6.61,6.3,6.38,261482
20100510,BSX,6.56,6.69,6.51,6.6,177909
20100511,BSX,6.59,6.61,6.5,6.58,155548
20100512,BSX,6.61,6.86,6.56,6.81,331547
20100513,BSX,6.9,6.95,6.84,6.85,149506
20100514,BSX,6.82,6.93,6.78,6.83,267682
20100517,BSX,6.82,6.83,6.54,6.81,275486
20100518,BSX,6.86,6.91,6.65,6.69,183483
20100519,BSX,6.68,6.73,6.57,6.7,188650
20100520,BSX,6.58,6.58,6.33,6.34,200749
20100521,BSX,6.29,6.41,6.15,6.24,290470
20100524,BSX,6.18,6.39,6.16,6.25,167267
20100525,BSX,6.13,6.14,5.913,6.1,328703
20100526,BSX,6.1,6.17,6.04,6.04,213607
20100527,BSX,6.14,6.2,6.01,6.2,167213
20100528,BSX,6.2,6.2,6.04,6.05,140951
20100601,BSX,6,6.1,5.97,5.97,168580
20100602,BSX,6,6.14,5.96,6.11,184851
20100603,BSX,6.15,6.15,5.96,6.03,204176
20100604,BSX,5.95,5.98,5.73,5.74,435207
20100607,BSX,5.77,5.78,5.57,5.59,274720
20100608,BSX,5.57,5.5895,5.41,5.52,271172
20100609,BSX,5.55,5.6,5.43,5.44,173076
20100610,BSX,5.49,5.65,5.49,5.57,168485
20100611,BSX,5.52,5.79,5.5,5.77,332107
20100614,BSX,5.83,5.91,5.78,5.82,234180
20100615,BSX,5.89,6.12,5.865,6.11,232606
20100616,BSX,6.06,6.12,6.01,6.1,229037
20100617,BSX,6.08,6.17,5.98,6.11,132663
20100618,BSX,6.135,6.36,6.02,6.33,380849
20100621,BSX,6.41,6.41,6.15,6.18,207007
20100622,BSX,6.13,6.25,6.02,6.02,128434
20100623,BSX,6.03,6.075,5.93,6.04,189375
20100624,BSX,6.02,6.13,5.91,5.96,233255
20100625,BSX,5.98,6.14,5.91,6.11,290843
20100628,BSX,6.11,6.16,5.99,6.05,204685
20100629,BSX,5.99,6,5.76,5.77,250009
20100630,BSX,5.75,5.88,5.73,5.8,165135
20100701,BSX,5.79,5.92,5.72,5.9,256500
20100702,BSX,5.93,6.19,5.9,6.14,207551
20100706,BSX,6.19,6.24,6,6.03,189725
20100707,BSX,6.03,6.3,5.95,6.28,310975
20100708,BSX,6.33,6.38,6.16,6.38,199590
20100709,BSX,6.37,6.47,6.32,6.46,172116
20100712,BSX,6.45,6.46,6.36,6.45,133288
20100713,BSX,6.51,6.52,6.42,6.5,138333
20100714,BSX,6.5,6.53,6.42,6.52,107074
20100715,BSX,6.505,6.62,6.4,6.59,173390
20100716,BSX,6.55,6.6,6.11,6.11,312849
20100719,BSX,6.12,6.21,6.04,6.11,206250
20100720,BSX,6.04,6.27,6.03,6.27,179858
20100721,BSX,6.32,6.4,5.82,5.97,500075
20100722,BSX,6.01,6.15,5.9,5.93,256349
20100723,BSX,5.93,6,5.87,5.95,260650
20100726,BSX,5.93,6,5.905,5.95,106556
20100727,BSX,5.99,6,5.88,5.9,131019
20100728,BSX,5.88,5.91,5.67,5.69,184038
20100729,BSX,5.7,5.74,5.57,5.6,275787
20100730,BSX,5.58,5.63,5.52,5.6,148091
20100802,BSX,5.68,5.77,5.53,5.54,356541
20100803,BSX,5.55,5.61,5.5,5.55,157878
20100804,BSX,5.54,5.79,5.51,5.75,156112
20100805,BSX,5.71,5.88,5.66,5.69,264801
20100806,BSX,5.65,5.82,5.63,5.8,154198
20100809,BSX,5.81,5.89,5.76,5.88,111533
20100810,BSX,5.82,5.9,5.76,5.84,126661
20100811,BSX,5.76,5.76,5.56,5.57,155850
20100812,BSX,5.56,5.62,5.5,5.52,109725
20100813,BSX,5.52,5.57,5.42,5.48,128543
20100816,BSX,5.44,5.52,5.41,5.47,126557
20100817,BSX,5.55,5.88,5.43,5.8,605346
20100819,BSX,5.91,5.97,5.79,5.84,218797
20100820,BSX,5.78,5.82,5.58,5.69,148431
20090821,BTU,35.14,35.99,35.14,35.84,44917
20090824,BTU,36.37,36.93,35.95,36.05,53606
20090825,BTU,36.4,36.74,34.61,34.88,55499
20090826,BTU,34.61,35.27,34.08,34.35,48350
20090827,BTU,34.14,34.48,32.95,34.13,53293
20090828,BTU,34.61,34.99,33.33,33.73,45710
20090831,BTU,32.93,32.95,32.29,32.68,53190
20090901,BTU,32.55,33.93,32.05,32.14,65979
20090902,BTU,32.14,32.5499,31.74,31.89,49352
20090903,BTU,32.23,32.91,32.01,32.82,47982
20090904,BTU,32.94,33.49,32.37,33.43,36596
20090909,BTU,35.55,35.76,34.92,35.37,38126
20090910,BTU,35.49,36.28,35.07,36.17,46506
20090911,BTU,36.34,37.12,36,36.64,49416
20090914,BTU,36,38.97,35.9,38.9,90954
20090915,BTU,38.6,40,38.52,39.72,69657
20090916,BTU,40.14,41.54,39.46,40.64,74850
20090917,BTU,39.61,40.63,39.3,39.86,56764
20090918,BTU,40.11,40.2,38.33,38.74,63272
20090921,BTU,37.85,38.39,37.33,38.18,60583
20090922,BTU,39.42,40.8,39.01,40.22,83365
20090923,BTU,39.5,39.6,38.11,38.42,71500
20090924,BTU,38.66,38.66,36.81,37.43,51571
20090925,BTU,36.85,37.72,36.48,36.74,43581
20090928,BTU,36.81,38.03,36.65,37.78,37937
20090929,BTU,37.67,38.19,36.98,37.47,40623
20090930,BTU,37.85,38.05,36.76,37.22,50166
20091001,BTU,37.27,37.47,35.68,35.69,49850
20091002,BTU,34.92,35.93,34.54,35.2,53060
20091005,BTU,36.28,36.78,35.71,36.64,50221
20091006,BTU,37.74,38.68,37.63,38.3,61857
20091007,BTU,38.49,39.27,38.44,39.03,45115
20091008,BTU,40.02,40.73,39.45,40.09,64906
20091009,BTU,39.81,40.38,39.15,40.07,37026
20091012,BTU,40.71,41.91,40.61,40.9,42692
20091013,BTU,41.01,41.27,39.94,41.09,43735
20091014,BTU,41.48,41.97,40.97,41.82,62304
20091015,BTU,41.39,42.35,41.09,42.25,50429
20091016,BTU,41.89,42.13,41.22,41.9,43142
20091019,BTU,41.96,43.55,41.96,43.37,57621
20091020,BTU,44.96,45.7,42.98,43.81,91195
20091021,BTU,43.8,46.58,43.69,44.89,89754
20091022,BTU,44.51,44.86,43.25,44.3,56984
20091023,BTU,44.82,44.96,42.94,43.22,53115
20091026,BTU,43.25,44.68,42.25,42.43,57006
20091027,BTU,42.68,43.41,41.6108,42.18,61483
20091028,BTU,41.46,41.85,39.47,39.64,64047
20091105,BTU,42.03,43.34,42.01,42.84,57424
20091106,BTU,42.14,44.34,41.93,42.21,75887
20091109,BTU,43.1,44.84,43.1,44.5,66855
20091110,BTU,44.19,45.14,43.56,43.89,60937
20091111,BTU,44.99,46,44.62,45.26,68975
20091112,BTU,45.32,45.32,43.21,43.39,72716
20091113,BTU,43.5,44.06,43.07,43.55,49316
20091116,BTU,44.22,46.12,44.22,45.95,70382
20091117,BTU,45.76,47.32,45.1375,47.04,67901
20091118,BTU,47.26,47.64,46.22,46.72,53510
20091119,BTU,46.02,46.16,44.86,45.96,52813
20091120,BTU,45.17,45.47,44.12,45.39,63645
20091123,BTU,46.18,47.25,44.82,45.25,59214
20091124,BTU,45.17,45.49,44.26,45.27,39915
20091125,BTU,45.63,46.08,44.98,46,24688
20091127,BTU,44.11,44.91,43,44.56,29814
20091130,BTU,44.65,45.44,43.96,44.46,43145
20091201,BTU,45.26,45.7,44.91,45.16,42146
20091202,BTU,45.13,45.83,44.75,44.96,39157
20091203,BTU,44.96,45.49,44.13,44.21,40906
20091204,BTU,44.88,45.59,42.29,42.85,76126
20091207,BTU,42.71,43.85,42.08,42.42,59567
20091208,BTU,42,42.08,41.14,41.31,62322
20091209,BTU,41.55,42.3,41.21,42.12,50719
20091210,BTU,42.64,43.535,42.26,43.01,48853
20091211,BTU,43.53,43.53,42.23,42.47,45244
20091214,BTU,43.45,43.76,42.92,43.15,57108
20091215,BTU,42.98,44.04,42.98,43.4,61773
20091216,BTU,43.97,44.93,43.65,44.59,52854
20091217,BTU,43.9,44.39,43.67,44.11,42705
20091218,BTU,44.69,44.91,43.75,44.54,55249
20091221,BTU,44.96,45.81,44.64,44.83,41171
20091222,BTU,44.81,46.73,44.81,46.49,49496
20091223,BTU,46.77,48,46.77,47.69,41133
20091224,BTU,47.78,48,47.39,47.81,12596
20091228,BTU,48.21,48.21,46.87,47.1,26655
20091229,BTU,47.37,47.37,45.81,46.14,29324
20091230,BTU,45.71,46.075,45.33,46.02,25921
20091231,BTU,46.08,46.28,45.12,45.21,19498
20100104,BTU,46.41,47.96,46.3,47.87,51143
20100105,BTU,48.19,49.71,47.9,49.49,57272
20100106,BTU,49.71,50.85,49.61,50.66,76954
20100107,BTU,50.51,50.85,49.55,50.74,41478
20100108,BTU,50.4,51.16,49.95,50.86,34566
20100111,BTU,52.14,52.14,48.2,48.76,79566
20100112,BTU,47.85,49.21,47.85,48.87,52242
20100113,BTU,49.3,49.76,47.99,49.36,40107
20100114,BTU,49.45,50.1,48.25,48.99,42203
20100115,BTU,48.81,49.09,47.6,48.28,40006
20100119,BTU,48,49.6,47.78,49.55,42180
20100120,BTU,48.48,48.65,47.76,48.55,40753
20100121,BTU,48.01,48.1,45.2,45.7,70170
20100122,BTU,45.55,47.03,44.9,45.1,61435
20100125,BTU,45.89,46.9,45.36,45.43,52437
20100126,BTU,45.03,47.89,44.5,46.13,89350
20100127,BTU,46.53,47.15,43.94,45.79,67636
20100128,BTU,46.25,46.73,44.158,45.27,53980
20100129,BTU,45.12,45.79,41.63,42.12,101755
20100201,BTU,42.42,44.43,42.02,44.19,67363
20100202,BTU,44.39,44.43,43.04,44.26,68025
20100203,BTU,43.89,45.31,43.89,44.07,64457
20100204,BTU,43.31,43.31,41.05,41.1,99863
20100205,BTU,40.85,41.96,39.88,41.91,84992
20100208,BTU,42.08,42.21,40.43,40.45,67263
20100209,BTU,41.39,42.93,41.34,42.37,85095
20100210,BTU,43.4,43.4,41.66,42.65,68507
20100211,BTU,42.88,44.33,42.4742,44.01,73248
20100212,BTU,43.14,44.49,42.79,44.45,63018
20100216,BTU,45.28,46.6298,45.06,46.43,69195
20100217,BTU,47.03,47.05,45.38,46.27,51389
20100218,BTU,46.07,46.65,45.43,46.53,47279
20100219,BTU,46.26,47.45,46.1,47.04,47200
20100222,BTU,47.37,47.46,46.55,46.72,37710
20100223,BTU,46.41,46.64,44.61,44.83,57704
20100224,BTU,45.09,45.82,44.9,45.3,49571
20100225,BTU,44.22,45.53,43.7,45.44,67423
20100226,BTU,45.43,46.09,44.77,45.97,45178
20100301,BTU,46.39,47.14,45.97,46.99,45568
20100302,BTU,47.23,48.6,47.1,47.82,57210
20100303,BTU,48.495,48.96,48.09,48.38,53796
20100304,BTU,48.33,48.52,47.44,48.01,36235
20100305,BTU,48.51,49.5,48.51,49.23,53943
20100308,BTU,49.47,49.7,47.65,48.18,60478
20100309,BTU,47.58,48.16,47.35,47.78,46186
20100310,BTU,48.18,48.87,47.69,48.53,63269
20100311,BTU,48.34,48.88,47.835,48.54,42546
20100312,BTU,48.87,48.98,48.21,48.69,48450
20100315,BTU,48.08,48.17,46.365,47.16,72437
20100316,BTU,47.55,48.97,47,48.81,71746
20100317,BTU,49.05,50.42,48.9,49.73,85843
20100318,BTU,50,50.32,47.83,48.11,60897
20100319,BTU,48.3,48.72,46.5,47,70922
20100322,BTU,46.01,46.99,45.5,46.6,64023
20100323,BTU,46.61,47.82,46.24,47.76,55423
20100324,BTU,47.24,47.76,46.95,47.23,68967
20100325,BTU,47.76,47.96,44.77,44.89,96744
20100326,BTU,44.87,45.61,43.84,44.59,102537
20100329,BTU,45.2,46.5,44.81,46.07,65806
20100330,BTU,46.15,46.39,45.18,45.67,56052
20100331,BTU,45.14,45.93,44.94,45.7,61888
20100401,BTU,46.47,46.65,45.31,45.85,59749
20100405,BTU,46.36,46.49,45.67,46.02,80089
20100406,BTU,45.7,46.82,45.62,46.45,55592
20100407,BTU,46.39,47.65,46,47.15,82044
20100408,BTU,46.74,46.75,45.715,46.12,59890
20100409,BTU,46.49,46.71,45.87,46.35,54151
20100412,BTU,46.65,48.63,46.19,48.01,92741
20100413,BTU,48.47,48.49,47.19,47.56,43667
20100414,BTU,48.08,48.62,47.31,47.86,42439
20100415,BTU,48.05,48.44,47.33,47.74,49326
20100416,BTU,47.26,47.65,45.62,46.02,81708
20100419,BTU,45.43,45.65,44.205,45.42,84516
20100420,BTU,45.86,46.74,45.57,46.51,47597
20100421,BTU,46.55,47.6,46.06,46.6,43442
20100422,BTU,45.56,46.44,44.85,46.43,62431
20100423,BTU,46.98,49.2801,46.95,49.21,83547
20100426,BTU,49.34,50.25,49.27,49.77,65291
20100427,BTU,49.27,49.55,47.42,47.76,66558
20100428,BTU,48.22,48.96,47.86,48.26,50722
20100429,BTU,48.97,49.4,47.27,48.12,67052
20100430,BTU,48.3,48.84,46.32,46.72,62653
20100503,BTU,46.88,46.97,44.25,45.88,93276
20100504,BTU,44.4,44.47,43.06,43.8,77509
20100505,BTU,42.34,44.73,41.26,43.52,86968
20100506,BTU,43.23,44,39.78,41.86,90305
20100507,BTU,41.36,42.69,39.7,40.93,89934
20100510,BTU,43,44.7,42.79,44.6,87105
20100511,BTU,43.95,44.32,42.08,42.26,88522
20100512,BTU,42.59,43.85,42.46,43.39,56226
20100513,BTU,43.12,44.16,42.6,42.81,35941
20100514,BTU,42.31,42.5399,41.02,41.81,47268
20100517,BTU,41.81,42.03,38.88,39.61,106392
20100518,BTU,40.46,41.42,39.04,39.2,81297
20100519,BTU,38.58,39.04,37.26,38.49,83590
20100520,BTU,36.7,37.54,35.83,36.07,89260
20100521,BTU,35.3,37.8,35.25,37.4,76000
20100524,BTU,37.27,37.93,36.21,36.25,57248
20100525,BTU,35.1,37.4,34.891,37.29,101869
20100526,BTU,38.24,39.4,37.71,37.8,87741
20100527,BTU,39.71,40.02,39.09,40,66191
20100528,BTU,40.1,40.38,38.52,38.96,64235
20100601,BTU,38.14,38.78,36.45,36.47,63281
20100602,BTU,36.97,39.26,36.84,39.26,66232
20100603,BTU,39.52,39.61,37.3,38.46,76389
20100604,BTU,37.04,38.56,36.48,36.6775,63067
20100607,BTU,37.12,37.47,35.51,35.59,60526
20100608,BTU,35.79,37.13,35.57,37.02,70063
20100609,BTU,38.08,38.89,36.94,37.17,84018
20100610,BTU,38.78,39.85,38.52,39.67,74628
20100611,BTU,39.23,39.97,38.85,39.78,47237
20100614,BTU,40.81,41.13,39.96,40.05,54637
20100615,BTU,40.07,42.05,40,41.77,67400
20100616,BTU,41.16,41.71,40.67,41.25,42938
20100617,BTU,41.53,41.61,40.0701,40.63,53149
20100618,BTU,40.77,41.36,40.22,41.26,57071
20100621,BTU,42.66,43.5,41.85,42.32,67914
20100622,BTU,42.34,42.53,40.76,40.89,45861
20100623,BTU,40.68,43.15,40.54,42.83,71682
20100624,BTU,42.81,43.04,41.94,42.41,80643
20100625,BTU,42.81,44.33,42.51,43.55,109931
20100628,BTU,43.42,43.8,42.02,42.49,53934
20100629,BTU,40.97,41.34,39,39.33,71462
20100630,BTU,39.8,40.5,38.88,39.13,60938
20100701,BTU,39.39,40.48,38.08,39.49,58474
20100702,BTU,39.99,40.27,38.54,38.99,40133
20100706,BTU,40.07,41.64,39.75,40.26,60347
20100707,BTU,40.33,42.17,40.13,41.96,57681
20100708,BTU,42.73,42.8625,41.5,42.72,42535
20100709,BTU,41.95,43.5,41.95,43.29,38079
20100712,BTU,42.95,43.84,42.29,42.75,28298
20100713,BTU,43.5,43.7299,42.6,43.13,37590
20100714,BTU,42.76,43.85,42.61,43.18,27958
20100715,BTU,42.86,43.37,42.164,43.2,35791
20100716,BTU,42.67,43.19,41.62,41.81,51253
20100719,BTU,42.25,42.82,41.73,42.31,49646
20100720,BTU,41.72,43.12,41.37,43.06,79803
20100721,BTU,43.75,44.49,42.48,43.03,62079
20100722,BTU,44.02,45.56,43.42,45.23,63533
20100723,BTU,45.23,45.53,44.63,45.43,44765
20100726,BTU,45.39,45.73,44.88,45.47,35058
20100727,BTU,45.82,45.9416,44.08,44.65,44331
20100728,BTU,44.45,45.43,44.361,44.8,36397
20100729,BTU,45.25,45.95,44.19,44.78,38124
20100730,BTU,44.08,45.41,43.76,45.15,33324
20100802,BTU,45.77,48.82,45.46,48.39,85381
20100803,BTU,48.17,48.64,47.55,48.06,58812
20100804,BTU,48.12,48.98,47.49,48.81,50719
20100805,BTU,48.46,48.76,47.825,48.47,35100
20100806,BTU,47.84,48.84,47.63,48.64,41919
20100809,BTU,49.13,49.25,47.95,48.63,24747
20100810,BTU,47.7,47.7,46.67,47.49,44619
20100811,BTU,46.26,46.75,45.43,45.84,37019
20100812,BTU,44.82,46.51,44.66,46.02,31883
20100813,BTU,45.84,46.37,45.54,45.63,21164
20100816,BTU,45.52,46.3,45.33,45.8,19791
20100817,BTU,46.51,47.3,46,46.74,36633
20100819,BTU,46.35,47.08,45.22,45.73,36188
20100820,BTU,45.22,45.28,44.052,44.92,37368
20090821,BXP,58.39,60.82,58.24,59.4,20949
20090824,BXP,59.29,60.7,58.94,59.33,18541
20090825,BXP,59.63,60.96,59.33,59.56,20188
20090826,BXP,59.73,60.18,59.03,59.77,16306
20090827,BXP,59.66,60.83,58.44,60.81,17466
20090828,BXP,61.1,61.45,59.89,61.12,13056
20090831,BXP,60.44,61,59.78,60.58,23152
20090901,BXP,60.42,61.08,57.12,57.17,32373
20090902,BXP,56.9,57.27,56.05,56.17,18661
20090903,BXP,56.78,57.53,55.85,57.45,23973
20090904,BXP,57.5,58.31,56.55,58.15,13867
20090909,BXP,60.88,62.31,60.27,62.21,20178
20090910,BXP,62,63.71,61.36,63.51,19462
20090911,BXP,63.65,64.67,63,63.34,23624
20090914,BXP,62.9,65.81,62.45,65.66,17733
20090915,BXP,65.77,67.76,64.23,66.35,31187
20090916,BXP,66.5,70.03,66.5,69.88,32406
20090917,BXP,70,72.23,68.87,69.89,25720
20090918,BXP,70.58,71.44,68.83,70.55,22966
20090921,BXP,68.38,69.79,67.42,68.16,17850
20090922,BXP,68.69,70.72,68.69,70.51,22072
20090923,BXP,70.39,70.67,67.25,67.25,23965
20090924,BXP,67.77,68.05,64.32,64.44,29245
20090925,BXP,63.94,66.18,63.34,65.6,23823
20090928,BXP,64.74,67.5,64.18,67.29,24911
20090929,BXP,67.55,68.26,65.48,65.67,21444
20090930,BXP,66.07,67.22,64.39,65.55,23581
20091001,BXP,65.24,65.52,61.81,61.88,30749
20091002,BXP,61.15,63.96,60.51,61.6,25465
20091005,BXP,62.15,64.2,61.89,63.77,18639
20091006,BXP,64.61,65.15,62.35,63.4,13439
20091007,BXP,63.27,63.85,62.05,63.01,11452
20091008,BXP,63.4,65.19,63.4,64.58,15821
20091009,BXP,64.6,65.71,63.88,65.67,13124
20091012,BXP,66,66.46,65.07,65.48,10833
20091013,BXP,64.89,65.4,64.005,64.36,11889
20091014,BXP,65.43,67.25,65.26,66.86,17986
20091015,BXP,66.37,66.67,65.54,66.32,12324
20091016,BXP,64.83,65.64,63.05,63.14,20863
20091019,BXP,63.51,64.03,63.06,63.89,18313
20091020,BXP,63.29,63.91,62.3,62.51,22460
20091021,BXP,62.4,63.55,61.35,61.45,19071
20091022,BXP,61.74,63.48,60.498,63.23,16270
20091023,BXP,63.36,63.38,62.32,62.66,22894
20091026,BXP,63.94,64.83,62.22,62.34,19172
20091027,BXP,62.44,62.69,60.67,60.91,21055
20091028,BXP,59.83,61.28,57.19,57.25,33513
20091105,BXP,60.79,62.4,60.53,62.15,14281
20091106,BXP,61.42,62.09,59.94,60.06,16658
20091109,BXP,60.61,63.51,60.37,63.42,23957
20091110,BXP,63,64.1,62.62,63.6,15301
20091111,BXP,64.19,65.48,64,64.98,16060
20091112,BXP,64.89,65.3,64.3,64.49,17298
20091113,BXP,64.69,65.85,64.58,65.71,12715
20091116,BXP,66.18,67.71,65.98,67.48,21469
20091117,BXP,67.07,67.38,65.92,65.93,23334
20091118,BXP,66.13,67.48,65.66,67.31,13001
20091119,BXP,66.82,66.82,65.4401,66.08,21191
20091120,BXP,65.56,65.8,65.19,65.5,19020
20091123,BXP,65.9,67.23,65.9,66.7,18716
20091124,BXP,66.87,66.87,65.67,65.88,23073
20091125,BXP,65.96,66.76,65.75,65.98,16190
20091127,BXP,63.99,65.13,63.3,63.79,9135
20091130,BXP,64.06,67.2,63.76,66.98,27554
20091201,BXP,67.45,68.7,67.01,67.97,20659
20091202,BXP,67.81,69.3,67.47,68.89,21713
20091203,BXP,69.34,70.51,68.53,68.74,21609
20091204,BXP,69.73,71.44,68.71,69.98,24520
20091207,BXP,69.52,69.91,67.13,67.63,19986
20091208,BXP,67.32,69.14,67.02,67.37,19444
20091209,BXP,67.63,68.39,67.12,67.45,13301
20091210,BXP,67.71,68.4,66.61,66.95,12272
20091211,BXP,67.57,67.89,66.85,67.8,13472
20091214,BXP,68.29,69.5,67.38,69.33,12163
20091215,BXP,68.98,69.4,68.36,68.64,11046
20091216,BXP,69.28,69.79,68.64,69.24,13853
20091217,BXP,68.8,69.52,68.33,69.15,14085
20091218,BXP,68.29,68.86,67.26,68.02,42359
20091221,BXP,68.23,69.31,68.13,68.95,11288
20091222,BXP,68.78,69.99,68.78,69.63,13035
20091223,BXP,69.74,71.29,69.62,69.91,12938
20091224,BXP,70.34,70.98,70.09,70.8,5352
20091228,BXP,71.01,71.73,70.04,70.33,18990
20091229,BXP,69.91,70.53,69.1,69.22,10096
20091230,BXP,68.87,69.4,68.48,69.31,9637
20091231,BXP,69.35,69.88,67.07,67.07,16598
20100104,BXP,67.59,68.33,66.53,67.1,15114
20100105,BXP,67.24,68.2,66.45,68.12,21736
20100106,BXP,68.23,68.94,68.03,68.44,18148
20100107,BXP,68.26,69.39,67.71,68.74,13290
20100108,BXP,68.26,68.64,67.09,67.85,10218
20100111,BXP,68.61,68.72,67.69,68.17,9743
20100112,BXP,67.71,68.091,66.715,67.49,13916
20100113,BXP,67.61,68.74,67.3,68.6,13841
20100114,BXP,68.07,68.78,67.8,68.31,9670
20100115,BXP,68.19,68.45,67.61,68.09,14218
20100119,BXP,68.26,69.62,67.84,69.53,17216
20100120,BXP,69.02,69.19,68.33,69.07,15912
20100121,BXP,68.88,69.3,65.58,65.84,25984
20100122,BXP,65.52,66.52,63.94,64.28,22893
20100125,BXP,65.25,65.57,63.59,65.1,15606
20100126,BXP,64.78,65.94,64.23,64.72,14368
20100127,BXP,64.26,65.44,63.35,65.07,23755
20100128,BXP,65.75,65.93,64.69,65.39,14403
20100129,BXP,65.81,66.25,64.23,64.87,17835
20100201,BXP,65.71,66.88,65.04,66.87,16403
20100202,BXP,67.71,68.01,66.56,67.8,20920
20100203,BXP,67.59,67.6,66.2,66.5,18693
20100204,BXP,65.97,66.12,63.38,63.44,23845
20100205,BXP,63.64,64.96,62.39,64.53,19973
20100208,BXP,64.65,65.1375,62.74,62.9,14556
20100209,BXP,63.65,63.81,62.22,62.81,17137
20100210,BXP,62.72,63.28,61.5,62.49,15676
20100211,BXP,62.4,63.034,61.82,62.72,11969
20100212,BXP,62.08,63.47,61.78,63.4,13555
20100216,BXP,64,65.15,63.61,65.03,16982
20100217,BXP,65.23,65.68,64.92,65.39,10834
20100218,BXP,65.11,66.62,64.7,66.35,11842
20100219,BXP,66.11,66.77,65.38,66.57,12943
20100222,BXP,66.9,67.49,66.54,67.03,13111
20100223,BXP,66.7,67,65.68,65.95,15258
20100224,BXP,65.92,66.73,65.72,66.71,15979
20100225,BXP,65.93,67.49,65.62,67.42,13800
20100226,BXP,67.42,68.75,67.25,67.93,18421
20100301,BXP,68.24,68.74,67.84,68.28,12613
20100302,BXP,68.72,68.94,68.41,68.62,11734
20100303,BXP,68.78,69,68.315,68.67,9050
20100304,BXP,68.72,69.31,68.5,69.17,10567
20100305,BXP,69.66,71.26,69.34,71.14,13225
20100308,BXP,71.07,72.76,71.07,72.58,13413
20100309,BXP,72.23,73.76,71.92,72.49,15900
20100310,BXP,72.76,73.7,72.26,73.46,12095
20100311,BXP,73.03,73.76,72.75,73.72,11394
20100312,BXP,74.05,74.57,73.55,74,12593
20100315,BXP,73.86,74.33,72.94,74.06,11575
20100316,BXP,74.15,75.93,74.04,75.69,11946
20100317,BXP,75.98,77.35,75.86,77.14,13531
20100318,BXP,77.01,77.73,76.64,76.74,14338
20100319,BXP,76.89,77.6,75.88,75.89,18959
20100322,BXP,75.26,76.52,75.04,76.26,13479
20100323,BXP,76.26,76.47,75.33,76.03,10532
20100324,BXP,75.91,76.96,75.81,76.15,10459
20100325,BXP,76.76,78.22,76.62,76.73,13536
20100326,BXP,76.92,77.2,75.69,76.19,11922
20100329,BXP,75.63,76.25,75.43,76.25,9014
20100330,BXP,76.13,76.78,75.93,76.24,7911
20100331,BXP,75.67,76.18,75.1801,75.44,9988
20100401,BXP,75.85,75.95,74.87,75.47,8672
20100405,BXP,75.76,77.79,75.52,77.79,9714
20100406,BXP,77.47,79.61,76.98,79.41,13089
20100407,BXP,79.37,79.52,77,77.24,12419
20100408,BXP,76.86,77.14,76.56,76.95,11223
20100409,BXP,77.13,78.43,76.95,78.35,10222
20100412,BXP,78.34,78.46,77.26,77.45,12316
20100413,BXP,77.38,80.28,77.22,79.97,11520
20100414,BXP,80.68,80.71,79.59,80.13,9523
20100415,BXP,79.84,80.24,77.95,78.04,12300
20100416,BXP,77.8,78.49,75.52,75.59,17537
20100419,BXP,75.155,76.61,74.87,76.09,9220
20100420,BXP,76.63,77.01,75.2,77,11100
20100421,BXP,76.93,78.41,76.59,77.94,11144
20100422,BXP,77.17,79.77,76.65,79.37,12644
20100423,BXP,79.53,81,79.04,80.11,15677
20100426,BXP,80.12,81.4899,79.74,80.69,13148
20100427,BXP,79.96,80.41,78.1,78.12,26529
20100428,BXP,78.95,79.45,77.67,78.8,16294
20100429,BXP,79.48,83.42,79.41,83.39,21987
20100430,BXP,83.01,83.3,78.755,78.86,18115
20100503,BXP,79.45,82.34,79.42,81.51,19423
20100504,BXP,80.52,81.58,79.97,81.13,27264
20100505,BXP,79.67,81.87,78.95,80.72,21386
20100506,BXP,80.01,80.77,73.81,78.03,35356
20100507,BXP,78.31,79.56,75.38,76.09,29840
20100510,BXP,79.94,80.77,78.67,80.73,26475
20100511,BXP,79.64,82.48,79.27,81.16,18047
20100512,BXP,81.17,81.86,80.4,81.73,17994
20100513,BXP,81.37,82.33,80.65,80.76,12736
20100514,BXP,79.79,80.27,77.37,78.2,20424
20100517,BXP,78.71,79.84,76.04,78.45,16288
20100518,BXP,79.45,79.97,76.21,76.57,17376
20100519,BXP,76.18,77.86,74.18,76.05,18693
20100520,BXP,74.36,75.11,72.67,72.72,25791
20100521,BXP,71.31,75.6,71.31,75.5,26798
20100524,BXP,75.62,75.95,73.61,73.63,13322
20100525,BXP,71.69,74.89,70.94,74.83,24910
20100526,BXP,75.6,76.72,73.52,73.84,17691
20100527,BXP,75.55,78.23,74.9,78.12,18334
20100528,BXP,77.92,78.24,76.1905,76.68,17526
20100601,BXP,76.15,77.75,75.67,75.91,17147
20100602,BXP,76.31,76.455,74.44,76.18,27394
20100603,BXP,76.53,76.55,75.045,75.66,19136
20100604,BXP,73.6,74.76,71.52,71.81,28152
20100607,BXP,72.31,73.95,71.84,72.12,19984
20100608,BXP,72.27,74.05,70.91,73.8,19866
20100609,BXP,74.46,76.45,74.18,74.62,20392
20100610,BXP,75.8,78.47,75.35,78.19,21816
20100611,BXP,77.16,79.1,77.14,79.02,15409
20100614,BXP,79.81,80.52,78.45,79.26,18524
20100615,BXP,79.89,81.23,79.04,81.08,16558
20100616,BXP,80.49,81.12,79.87,80.45,13846
20100617,BXP,80.39,80.79,79.54,79.97,16349
20100618,BXP,80.25,80.42,79.66,80.09,16138
20100621,BXP,81.08,81.8,79.22,79.39,12866
20100622,BXP,79.72,79.77,76.27,76.36,17581
20100623,BXP,76.5,77.51,75.42,76.53,13488
20100624,BXP,76.05,76.36,74.12,74.24,16561
20100625,BXP,74.78,76.99,74.37,76.74,16710
20100628,BXP,76.21,76.44,74.49,74.65,12421
20100629,BXP,73.6,73.93,71.82,72.34,22588
20100630,BXP,72.06,73.49,71.07,71.34,16301
20100701,BXP,71.56,71.93,69.84,71.25,15925
20100702,BXP,71.6,71.85,69.5,69.7,12419
20100706,BXP,71.27,72.08,68.47,69.08,24048
20100707,BXP,69.42,72.84,69.08,72.77,21299
20100708,BXP,73.7,74.37,72.33,73.85,15533
20100709,BXP,73.89,75.29,73.68,75.23,12615
20100712,BXP,75.17,75.75,74.15,75.51,8667
20100713,BXP,76.53,77.66,76.07,77.38,13556
20100714,BXP,76.58,77.62,75.93,77.01,9639
20100715,BXP,77.15,77.5,75.35,77.31,9536
20100716,BXP,76.41,76.95,74.03,74.71,17912
20100719,BXP,74.75,76.68,73.93,76.25,14976
20100720,BXP,75,78.04,74.68,77.97,18282
20100721,BXP,78.32,78.5,75.74,76.08,13517
20100722,BXP,77.13,79.78,76.53,79.14,17097
20100723,BXP,78.84,80.1,77.62,79.97,13993
20100726,BXP,80.14,81.86,79.46,81.75,11618
20100727,BXP,82,82.5,80.37,81.63,13711
20100728,BXP,81.26,82.56,80.86,81.54,12276
20100729,BXP,82.18,82.18,80.27,81.1,15570
20100730,BXP,80.14,82.36,79.94,81.9,16314
20100802,BXP,83.76,85.66,82.99,85.08,25296
20100803,BXP,84.6,84.72,83.18,84.11,17327
20100804,BXP,84.25,85.92,84,85.65,16505
20100805,BXP,84.99,85.7,84.48,84.89,12018
20100806,BXP,84.46,84.89,83.26,84.73,8900
20100809,BXP,85.04,86.08,84.45,85.87,9597
20100810,BXP,85.02,85.61,83.786,84.59,11151
20100811,BXP,83.2,84.16,82.34,82.86,13875
20100812,BXP,81.45,82.86,81.28,81.32,13004
20100813,BXP,81.1,82,80.99,81.02,12807
20100816,BXP,80.57,81.61,80,81.04,9767
20100817,BXP,81.78,84.38,81.37,83.65,14268
20100819,BXP,82.74,82.83,80.53,81.24,15227
20100820,BXP,80.97,81.45,80.28,81.23,8152
20090821,C,4.63,4.86,4.58,4.7,13668188
20090824,C,4.95,5,4.76,4.82,12022749
20090825,C,4.88,4.9,4.67,4.75,9731650
20090826,C,4.74,4.75,4.58,4.63,7213295
20090827,C,4.73,5.1,4.66,5.05,12160140
20090828,C,5.29,5.43,5.05,5.23,13599962
20090831,C,5.03,5.11,4.84,5,9532314
20090901,C,4.92,5.02,4.52,4.54,12678652
20090902,C,4.42,4.67,4.3,4.56,9954508
20090903,C,4.76,4.82,4.65,4.77,5918087
20090904,C,4.87,4.93,4.8,4.85,5754204
20090909,C,4.71,4.76,4.56,4.66,7981116
20090910,C,4.6,4.75,4.53,4.75,11671114
20090911,C,4.74,4.75,4.61,4.61,4800638
20090914,C,4.54,4.57,4.3629,4.52,7380088
20090915,C,4.44,4.51,4.11,4.12,13188592
20090916,C,4.27,4.31,4.15,4.2,13067493
20090917,C,4.36,4.56,4.29,4.42,11549341
20090918,C,4.46,4.48,4.26,4.26,12507260
20090921,C,4.24,4.46,4.14,4.43,4790581
20090922,C,4.555,4.68,4.54,4.65,6783810
20090923,C,4.71,4.74,4.52,4.52,6043372
20090924,C,4.62,4.64,4.3071,4.43,6645037
20090925,C,4.41,4.51,4.36,4.38,4611657
20090928,C,4.46,4.57,4.44,4.57,3153071
20090929,C,4.755,4.79,4.66,4.7,5009930
20090930,C,4.75,4.84,4.4967,4.84,8248161
20091001,C,4.75,4.75,4.52,4.53,4852104
20091002,C,4.4,4.59,4.31,4.52,5885397
20091005,C,4.58,4.68,4.55,4.67,3028962
20091006,C,4.76,4.7992,4.64,4.67,4770943
20091007,C,4.64,4.7,4.56,4.64,3691747
20091008,C,4.71,4.72,4.63,4.65,3446186
20091009,C,4.63,4.67,4.59,4.63,2883527
20091012,C,4.67,4.8,4.64,4.77,3625194
20091013,C,4.8,4.88,4.74,4.83,4553392
20091014,C,4.98,5,4.9,5,5852719
20091015,C,4.8,4.83,4.643,4.75,8340508
20091016,C,4.68,4.69,4.4178,4.59,4109900
20091019,C,4.655,4.66,4.51,4.54,3046239
20091020,C,4.585,4.63,4.41,4.43,5245930
20091021,C,4.42,4.56,4.41,4.42,3924026
20091022,C,4.43,4.48,4.39,4.46,3067987
20091023,C,4.54,4.6017,4.46,4.46,3352306
20091026,C,4.51,4.53,4.24,4.27,6403857
20091027,C,4.3,4.33,4.2259,4.27,3337958
20091028,C,4.23,4.25,4,4.08,6450731
20091105,C,4.05,4.08,4,4.06,2664495
20091106,C,3.99,4.06,3.96,4.06,2534441
20091109,C,4.14,4.19,4.1,4.19,2341016
20091110,C,4.15,4.26,4.14,4.18,2456858
20091111,C,4.25,4.28,4.14,4.16,3183411
20091112,C,4.14,4.17,4.05,4.06,2071610
20091113,C,4.1,4.1425,4.03,4.05,1961884
20091116,C,4.22,4.25,4.18,4.18,3604489
20091117,C,4.17,4.25,4.16,4.24,2002778
20091118,C,4.24,4.31,4.23,4.29,3059799
20091119,C,4.26,4.27,4.2,4.26,2482147
20091120,C,4.19,4.23,4.19,4.2,1244406
20091123,C,4.26,4.28,4.23,4.28,2262342
20091124,C,4.29,4.3,4.21,4.21,1932344
20091125,C,4.23,4.24,4.14,4.17,2009798
20091127,C,3.98,4.13,3.95,4.06,2580657
20091130,C,4.08,4.16,4.06,4.11,2501691
20091201,C,4.15,4.16,4.05,4.1,2462393
20091202,C,4.08,4.1,4.02,4.1,1892235
20091203,C,4.15,4.21,4.03,4.05,3457740
20091204,C,4.12,4.12,4.05,4.06,3193986
20091207,C,4.09,4.12,4.03,4.03,2320094
20091208,C,4.01,4.04,3.85,3.91,5528662
20091209,C,3.94,3.95,3.79,3.86,3998917
20091210,C,3.88,3.91,3.84,3.87,3982410
20091211,C,3.9,3.95,3.87,3.95,2212023
20091214,C,3.8,3.84,3.66,3.7,8368871
20091215,C,3.67,3.7013,3.51,3.56,9342307
20091216,C,3.5,3.58,3.44,3.45,11910813
20091217,C,3.15,3.25,3.13,3.2,200
20091218,C,3.26,3.4,3.21,3.4,21474836
20091221,C,3.39,3.42,3.36,3.42,6268211
20091222,C,3.44,3.44,3.34,3.34,4909260
20091223,C,3.36,3.38,3.26,3.29,3575203
20091224,C,3.32,3.35,3.28,3.35,1454979
20091228,C,3.37,3.41,3.309,3.39,3379564
20091229,C,3.39,3.41,3.35,3.37,1908418
20091230,C,3.36,3.36,3.3,3.32,2200949
20091231,C,3.33,3.36,3.31,3.31,1987579
20100104,C,3.36,3.41,3.34,3.4,4067934
20100105,C,3.42,3.55,3.41,3.53,6686170
20100106,C,3.56,3.68,3.51,3.64,6743388
20100107,C,3.69,3.7,3.61,3.65,6724518
20100108,C,3.65,3.67,3.51,3.59,6240976
20100111,C,3.66,3.67,3.6,3.63,4755764
20100112,C,3.59,3.61,3.48,3.52,4701180
20100113,C,3.54,3.59,3.5,3.5,4103510
20100114,C,3.56,3.56,3.5,3.51,2748472
20100115,C,3.49,3.5,3.4,3.42,5404897
20100119,C,3.34,3.56,3.3,3.54,8078929
20100120,C,3.51,3.6,3.45,3.46,4794493
20100121,C,3.45,3.46,3.2,3.27,9596805
20100122,C,3.275,3.39,3.22,3.25,6547414
20100125,C,3.31,3.33,3.21,3.23,4975243
20100126,C,3.22,3.27,3.15,3.15,4589027
20100127,C,3.17,3.23,3.14,3.2,5589136
20100128,C,3.25,3.29,3.2,3.24,5135051
20100129,C,3.27,3.34,3.27,3.32,6795944
20100201,C,3.36,3.37,3.31,3.34,2357768
20100202,C,3.35,3.41,3.32,3.41,3342394
20100203,C,3.39,3.46,3.37,3.37,2720058
20100204,C,3.34,3.35,3.17,3.18,4502990
20100205,C,3.21,3.24,3.15,3.22,4675016
20100208,C,3.23,3.24,3.15,3.15,2562031
20100209,C,3.2,3.23,3.11,3.18,4988379
20100210,C,3.18,3.2,3.14,3.2,2549967
20100211,C,3.19,3.22,3.17,3.21,2368527
20100212,C,3.17,3.21,3.15,3.18,1892693
20100216,C,3.22,3.33,3.21,3.31,3322853
20100217,C,3.38,3.45,3.36,3.41,5756903
20100218,C,3.4,3.47,3.39,3.43,2886874
20100219,C,3.4,3.44,3.39,3.42,2782228
20100222,C,3.44,3.48,3.41,3.46,2336067
20100223,C,3.44,3.48,3.35,3.35,2829170
20100224,C,3.37,3.45,3.37,3.45,2926219
20100225,C,3.39,3.4,3.36,3.39,2599690
20100226,C,3.39,3.45,3.38,3.4,1785576
20100301,C,3.42,3.44,3.3443,3.39,1556868
20100302,C,3.41,3.44,3.39,3.4,1642807
20100303,C,3.41,3.43,3.39,3.4,1636498
20100304,C,3.41,3.48,3.39,3.43,3193560
20100305,C,3.47,3.5,3.45,3.5,3190796
20100308,C,3.54,3.6,3.54,3.56,4598645
20100309,C,3.55,3.86,3.54,3.82,11063114
20100310,C,3.96,4.07,3.92,3.96,12120505
20100311,C,3.98,4.18,3.95,4.18,12003742
20100312,C,4.205,4.22,3.94,3.97,12797596
20100315,C,3.88,3.94,3.83,3.89,6359575
20100316,C,3.95,4.0676,3.92,4.05,5432053
20100317,C,4.1,4.17,3.99,4.05,6806357
20100318,C,4.09,4.09,4,4.02,3502159
20100319,C,4.03,4.05,3.9,3.9,5580303
20100322,C,3.89,4.1026,3.88,4.04,5000792
20100323,C,4.09,4.15,4.0737,4.13,4433540
20100324,C,4.1,4.19,4.1,4.15,4667376
20100325,C,4.245,4.38,4.23,4.27,9714942
20100326,C,4.34,4.37,4.26,4.31,5872699
20100329,C,4.38,4.41,4.11,4.18,8862683
20100330,C,4.13,4.18,4.05,4.09,6243912
20100331,C,4.08,4.11,4.01,4.05,5503587
20100401,C,4.11,4.18,4.02,4.18,3020910
20100405,C,4.27,4.28,4.23,4.26,3445332
20100406,C,4.27,4.3,4.25,4.29,3181218
20100407,C,4.31,4.4,4.3,4.36,6215279
20100408,C,4.35,4.49,4.31,4.47,5593561
20100409,C,4.54,4.57,4.52,4.55,6644599
20100412,C,4.63,4.64,4.58,4.64,4348496
20100413,C,4.62,4.6833,4.59,4.62,5967617
20100414,C,4.72,4.94,4.7,4.93,10395452
20100415,C,4.99,5.07,4.74,4.81,15365367
20100416,C,4.82,4.83,4.41,4.56,18641591
20100419,C,4.645,4.93,4.64,4.88,18600668
20100420,C,5.02,5.06,4.92,4.97,10273852
20100421,C,5.03,5.04,4.82,4.93,9896957
20100422,C,4.85,4.89,4.77,4.87,8086466
20100423,C,4.87,4.95,4.83,4.86,7616405
20100426,C,4.78,4.8,4.6,4.61,12447852
20100427,C,4.55,4.57,4.33,4.34,13397943
20100428,C,4.42,4.555,4.4,4.45,11048701
20100429,C,4.53,4.6288,4.4962,4.56,7164708
20100430,C,4.55,4.55,4.37,4.37,8034176
20100503,C,4.46,4.48,4.38,4.41,4494625
20100504,C,4.34,4.36,4.23,4.26,9735237
20100505,C,4.16,4.25,4.04,4.18,10016226
20100506,C,4.2,4.27,3.9,4.04,17072458
20100507,C,4.08,4.13,3.92,4,12245868
20100510,C,4.33,4.35,4.16,4.22,10981323
20100511,C,4.13,4.24,4.11,4.17,7547502
20100512,C,4.23,4.23,4.1355,4.18,6566961
20100513,C,4.15,4.16,4.08,4.09,5091100
20100514,C,4.03,4.04,3.91,3.98,8728011
20100517,C,4,4.01,3.76,3.86,9452174
20100518,C,3.95,3.96,3.71,3.73,8892800
20100519,C,3.725,3.85,3.71,3.81,9204529
20100520,C,3.74,3.77,3.61,3.63,11642954
20100521,C,3.54,3.81,3.53,3.75,13351582
20100524,C,3.86,3.945,3.77,3.78,8408652
20100525,C,3.64,3.8,3.56,3.78,10207642
20100526,C,3.97,4.03,3.86,3.86,12476725
20100527,C,4.03,4.07,3.98,4.02,7546088
20100528,C,4.02,4.04,3.95,3.96,6328659
20100601,C,3.91,3.96,3.84,3.85,5663467
20100602,C,3.9,3.93,3.85,3.92,5616633
20100603,C,3.96,4.03,3.93,3.96,7140562
20100604,C,3.85,3.9155,3.77,3.79,10675647
20100607,C,3.81,3.82,3.62,3.64,8620386
20100608,C,3.69,3.75,3.65,3.72,8302277
20100609,C,3.78,3.89,3.76,3.87,11485649
20100610,C,3.95,3.96,3.87,3.9,7098912
20100611,C,3.86,3.92,3.85,3.88,4385938
20100614,C,3.92,3.93,3.88,3.88,3822877
20100615,C,3.92,3.99,3.89,3.99,4224750
20100616,C,3.96,4,3.93,3.99,4078345
20100617,C,4.01,4.03,3.91,3.96,5873429
20100618,C,3.97,4.01,3.93,4.01,6883991
20100621,C,4.05,4.07,4.01,4.02,5715552
20100622,C,4,4.03,3.94,3.94,4877246
20100623,C,3.95,3.98,3.87,3.89,4626594
20100624,C,3.86,3.86,3.77,3.78,5670304
20100625,C,3.85,3.95,3.82,3.94,7035768
20100628,C,3.93,4.0241,3.92,4,5421649
20100629,C,3.92,3.92,3.71,3.73,7974828
20100630,C,3.81,3.86,3.71,3.76,5320535
20100701,C,3.83,3.85,3.62,3.78,8620648
20100702,C,3.82,3.887,3.71,3.79,3851687
20100706,C,3.87,3.9,3.72,3.79,5145587
20100707,C,3.82,3.91,3.77,3.9,4729548
20100708,C,3.95,4,3.92,3.97,4666345
20100709,C,3.97,4.05,3.94,4.04,4192847
20100712,C,4.05,4.13,4.04,4.11,3947035
20100713,C,4.185,4.3,4.18,4.3,6468879
20100714,C,4.26,4.28,4.15,4.21,4829887
20100715,C,4.23,4.24,4.05,4.16,6802249
20100716,C,4.05,4.1,3.9,3.9,8062487
20100719,C,3.93,4.04,3.85,3.98,6009234
20100720,C,3.91,4.06,3.9,3.99,5474515
20100721,C,4.06,4.06,3.92,3.94,4252047
20100722,C,3.99,4.09,3.99,4.09,4214344
20100723,C,4.02,4.0617,3.99,4.02,3767518
20100726,C,4.02,4.15,4.02,4.15,4295214
20100727,C,4.21,4.27,4.16,4.16,5352102
20100728,C,4.13,4.16,4.07,4.09,3319000
20100729,C,4.14,4.15,4.06,4.12,3942263
20100730,C,4.06,4.12,4.06,4.1,2699728
20100802,C,4.19,4.2,4.16,4.19,2938513
20100803,C,4.16,4.17,4.1045,4.13,2116961
20100804,C,4.15,4.16,4.11,4.14,2770758
20100805,C,4.1,4.11,4.0687,4.1,1909364
20100806,C,4.07,4.08,4.01,4.06,2960728
20100809,C,4.08,4.115,4.01,4.08,2793812
20100810,C,4.03,4.06,4,4,3733015
20100811,C,3.95,3.97,3.84,3.85,5741998
20100812,C,3.84,3.89,3.83,3.87,3356049
20100813,C,3.9,3.95,3.88,3.88,2744727
20100816,C,3.875,3.91,3.85,3.87,2391152
20100817,C,3.91,3.92,3.83,3.85,4247817
20100819,C,3.85,3.89,3.78,3.79,5386740
20100820,C,3.78,3.79,3.71,3.75,5197346
20090821,CA,22.7,23.01,22.43,22.99,51606
20090824,CA,23.08,23.29,22.8,22.93,38851
20090825,CA,22.98,23.05,22.65,22.83,46413
20090826,CA,22.83,22.92,22.54,22.85,35907
20090827,CA,22.6,22.91,22.27,22.6,57287
20090828,CA,22.71,23.15,22.435,22.6,42067
20090831,CA,22.39,22.57,22.21,22.29,50384
20090901,CA,22.18,22.69,21.79,21.86,83321
20090902,CA,21.16,21.36,20.04,20.2,219516
20090903,CA,20.35,20.88,20.13,20.87,111434
20090904,CA,20.8,21.48,20.59,21.45,78617
20090909,CA,21.71,22.15,21.54,22.14,69747
20090910,CA,22.04,22.29,21.9,22.24,54775
20090911,CA,22.1,22.63,21.97,22.59,70348
20090914,CA,22.31,22.85,22.25,22.71,63234
20090915,CA,22.38,22.59,22.1,22.44,68797
20090916,CA,22.43,22.44,22.02,22.4,60207
20090917,CA,22.39,22.69,22.23,22.67,49049
20090918,CA,22.67,22.82,22.42,22.51,53039
20090921,CA,22.33,22.61,22.17,22.38,31850
20090922,CA,22.35,22.4,22.05,22.19,44896
20090923,CA,22.23,22.59,22.1,22.13,41416
20090924,CA,22.11,22.36,21.88,21.95,37206
20090925,CA,21.93,22.19,21.6,21.67,55616
20090928,CA,21.74,22.34,21.62,22.3,34846
20090929,CA,22.24,22.45,22.1,22.34,38097
20090930,CA,22.18,22.27,21.68,21.99,72560
20091001,CA,21.73,21.89,21.2,21.21,44605
20091002,CA,21.24,21.58,21.16,21.39,36532
20091005,CA,21.41,21.88,21.22,21.82,46635
20091006,CA,22.07,22.23,21.81,22.14,32455
20091007,CA,22.05,22.2699,21.87,22.09,26037
20091008,CA,22.29,22.47,22.02,22.39,31990
20091009,CA,22.22,22.81,22.19,22.79,31805
20091012,CA,22.7,22.86,22.52,22.72,24243
20091013,CA,22.8,22.85,22.57,22.74,20475
20091014,CA,23.05,23.19,22.73,22.93,30677
20091015,CA,22.96,23.88,22.87,23.86,70794
20091016,CA,23.77,23.86,23.29,23.71,63204
20091019,CA,23.61,23.86,23.39,23.84,49502
20091020,CA,23.3,23.6,23.21,23.41,43096
20091021,CA,23.47,24.07,23.3,23.43,43957
20091022,CA,23.31,24.15,23.05,23.91,62577
20091023,CA,22.03,22.44,21.08,21.61,192418
20091026,CA,21.53,21.72,21.14,21.27,84469
20091027,CA,21.27,21.68,21.12,21.18,67283
20091028,CA,21.19,21.35,20.6,20.68,92826
20091105,CA,21.07,21.56,20.95,21.51,46413
20091106,CA,21.21,21.64,21.15,21.52,35216
20091109,CA,21.59,22.28,21.48,22.27,50967
20091110,CA,22.13,22.36,21.92,22,39215
20091111,CA,22,22.18,21.71,21.93,36583
20091112,CA,21.8,22.04,21.75,21.77,36665
20091113,CA,21.91,22.27,21.73,22.1,34614
20091116,CA,22.11,22.41,22.05,22.24,39408
20091117,CA,22.18,22.38,22.05,22.36,31459
20091118,CA,22.22,22.33,21.87,22.32,36990
20091119,CA,22.22,22.28,21.89,21.96,39550
20091120,CA,21.92,22.08,21.77,21.86,57447
20091123,CA,22.16,22.55,22.03,22.55,51140
20091124,CA,22.46,22.59,22.04,22.04,37961
20091125,CA,22.11,22.49,22.09,22.33,34258
20091127,CA,21.67,22.26,21.56,22,19733
20091130,CA,21.98,22.13,21.73,22.1,42714
20091201,CA,22.28,22.53,22.21,22.48,34688
20091202,CA,22.2,22.64,22.16,22.42,25712
20091203,CA,22.57,22.74,22.24,22.29,34944
20091204,CA,22.51,22.66,22.25,22.65,48585
20091207,CA,22.46,22.65,22.23,22.34,38741
20091208,CA,21.95,22.22,21.78,21.91,34231
20091209,CA,22.38,22.88,22.36,22.84,71760
20091210,CA,22.81,23,22.64,22.72,34866
20091211,CA,22.72,22.9,22.67,22.83,36333
20091214,CA,22.92,23.25,22.92,22.97,66649
20091215,CA,22.94,22.99,22.51,22.51,135180
20091216,CA,22.7,22.86,22.47,22.49,85366
20091217,CA,22.83,22.86,22.41,22.41,78177
20091218,CA,22.55,22.745,22.43,22.51,75904
20091221,CA,22.63,22.87,22.63,22.65,40997
20091222,CA,22.67,22.79,22.59,22.6,42867
20091223,CA,22.75,22.84,22.56,22.8,43833
20091224,CA,22.85,23.24,22.74,23.21,19144
20091228,CA,23.24,23.34,22.91,22.95,44559
20091229,CA,23.01,23.1,22.71,22.77,34808
20091230,CA,22.87,23.02,22.55,22.57,50122
20091231,CA,22.6,22.81,22.45,22.46,19492
20100104,CA,22.81,23.15,22.78,22.99,33850
20100105,CA,22.77,23.09,22.61,22.91,34373
20100106,CA,22.77,22.93,22.655,22.76,34732
20100107,CA,22.8,22.97,22.68,22.87,33219
20100108,CA,22.8,23.13,22.75,23.11,31986
20100111,CA,23.14,23.18,22.84,23.07,29145
20100112,CA,22.93,23.07,22.48,22.75,38322
20100113,CA,22.81,23.28,22.7,23.16,34641
20100114,CA,23.05,23.59,22.98,23.46,45163
20100115,CA,23.64,23.75,23.04,23.29,56677
20100119,CA,23.28,23.865,23.22,23.75,71254
20100120,CA,23.64,23.7,23.06,23.53,67661
20100121,CA,23.61,23.77,23.24,23.37,62592
20100122,CA,23.31,23.515,22.75,22.8,65099
20100125,CA,22.91,22.91,22.45,22.56,54819
20100126,CA,22.52,22.86,22.52,22.67,47458
20100127,CA,22.58,22.79,22.37,22.7,45875
20100128,CA,22.72,22.79,22.08,22.35,57905
20100129,CA,22.19,22.5975,21.9,22.04,104306
20100201,CA,22.09,22.12,21.8,22.02,63990
20100202,CA,21.89,22.23,21.84,22.14,60409
20100203,CA,22,22.08,21.85,22.03,39234
20100204,CA,21.91,22,21.51,21.58,54541
20100205,CA,21.68,21.79,21.34,21.71,65509
20100208,CA,21.74,21.8,21.39,21.52,25742
20100209,CA,21.69,21.885,21.56,21.76,39780
20100210,CA,21.77,21.91,21.46,21.62,36418
20100211,CA,21.56,21.76,21.3,21.73,27935
20100212,CA,21.52,21.62,21.22,21.59,50429
20100216,CA,21.65,22.01,21.56,22,41104
20100217,CA,22.16,22.25,22.005,22.11,29694
20100218,CA,22.13,22.49,22.08,22.47,35222
20100219,CA,22.47,22.74,22.4,22.51,35330
20100222,CA,22.51,22.57,22.15,22.33,35253
20100223,CA,22.29,22.49,22.08,22.12,31658
20100224,CA,22.38,22.75,22.27,22.56,38118
20100225,CA,22.14,22.54,21.98,22.5,36882
20100226,CA,22.39,22.53,22.28,22.5,28898
20100301,CA,22.59,22.98,22.59,22.83,26488
20100302,CA,22.87,23,22.59,22.66,39631
20100303,CA,22.69,22.82,22.6,22.7,35922
20100304,CA,22.59,22.7,22.445,22.51,41293
20100305,CA,22.56,22.91,22.45,22.84,55151
20100308,CA,22.8,22.89,22.7,22.81,28354
20100309,CA,22.78,22.99,22.65,22.87,35300
20100310,CA,22.8,22.94,22.45,22.6,75376
20100311,CA,22.7,22.7,22.41,22.66,57504
20100312,CA,22.62,22.85,22.51,22.78,40402
20100315,CA,22.79,23.06,22.7,22.99,38332
20100316,CA,23,23.26,22.95,23.24,38950
20100317,CA,23.27,23.63,23.25,23.51,39104
20100318,CA,23.54,23.6,23.37,23.51,26880
20100319,CA,23.74,23.75,23.14,23.45,48995
20100322,CA,23.43,23.68,23.28,23.6,45989
20100323,CA,23.5,23.82,23.4,23.8,48439
20100324,CA,23.65,23.8025,23.64,23.72,32847
20100325,CA,23.74,23.89,23.43,23.45,46341
20100326,CA,23.42,23.58,23.24,23.41,40929
20100329,CA,23.45,23.61,23.32,23.38,30387
20100330,CA,23.47,23.62,23.24,23.43,24408
20100331,CA,23.44,23.65,23.29,23.47,37473
20100401,CA,23.51,23.7,23.09,23.29,32036
20100405,CA,23.37,23.91,23.3,23.85,35937
20100406,CA,23.15,23.48,22.52,23.4,174095
20100407,CA,23.31,23.31,22.55,22.63,85409
20100408,CA,22.55,23.04,22.49,22.86,42718
20100409,CA,22.9,22.98,22.78,22.94,36066
20100412,CA,22.89,23.13,22.845,23.06,26499
20100413,CA,23,23.02,22.72,22.93,33053
20100414,CA,22.88,23.28,22.88,23.23,33357
20100415,CA,23.17,23.26,23.01,23.06,35374
20100416,CA,22.98,23.24,22.79,22.84,47625
20100419,CA,22.78,23.04,22.61,22.86,38317
20100420,CA,22.95,23.61,22.86,23.35,49515
20100421,CA,23.28,23.54,23.22,23.52,32760
20100422,CA,23.43,23.74,23.13,23.72,35352
20100423,CA,23.63,23.72,23.28,23.54,48592
20100426,CA,23.51,23.76,23.445,23.64,31114
20100427,CA,23.7,23.78,23.18,23.22,61464
20100428,CA,23.22,23.37,23.05,23.27,44291
20100429,CA,23.2,23.45,23.05,23.42,40217
20100430,CA,23.34,23.51,22.81,22.82,50250
20100503,CA,22.76,23.1,22.67,22.91,55007
20100504,CA,22.62,22.67,22.11,22.16,61573
20100505,CA,22.13,22.28,21.87,21.98,57450
20100506,CA,21.79,21.92,20.08,21.08,113849
20100507,CA,21,21.18,20.18,20.49,131808
20100510,CA,21,21.35,20.88,21.14,69913
20100511,CA,21.07,21.8,20.92,21.47,58374
20100512,CA,21.47,22.11,21.4,21.93,69414
20100513,CA,21.67,22.28,21.61,21.88,80817
20100514,CA,20.89,20.89,19.795,20.51,192196
20100517,CA,20.52,20.75,20.31,20.68,89981
20100518,CA,20.89,20.97,20.42,20.55,79608
20100519,CA,20.55,20.635,20.24,20.47,68388
20100520,CA,20.09,20.2,19.63,19.68,65247
20100521,CA,19.5,20,19.31,19.89,64625
20100524,CA,19.77,20.03,19.64,19.76,55569
20100525,CA,19.34,19.85,19.19,19.85,73761
20100526,CA,19.74,20.1511,19.56,19.68,56655
20100527,CA,20.07,20.38,19.94,20.37,38436
20100528,CA,20.12,20.4,19.81,20.25,55043
20100601,CA,20.04,20.24,19.62,19.63,52776
20100602,CA,19.33,19.91,19.04,19.91,73260
20100603,CA,19.83,20.4,19.79,20.33,50971
20100604,CA,19.95,20.03,19.36,19.4125,43798
20100607,CA,19.48,19.55,18.9,18.93,47311
20100608,CA,19.03,19.11,18.79,19.07,49662
20100609,CA,19.22,19.48,18.97,18.99,43698
20100610,CA,19.26,19.7325,19.17,19.68,44183
20100611,CA,19.52,19.68,19.36,19.66,46689
20100614,CA,19.84,20.06,19.59,19.6,48953
20100615,CA,19.69,20.41,19.61,20.39,47396
20100616,CA,20.16,20.42,20.15,20.32,26237
20100617,CA,20.35,20.4,20.01,20.18,39963
20100618,CA,20.12,20.35,20.05,20.11,58755
20100621,CA,20.41,20.53,20,20.06,45441
20100622,CA,20.12,20.24,19.65,19.71,43451
20100623,CA,19.71,19.81,19.5,19.58,42729
20100624,CA,19.46,19.55,19.14,19.23,38944
20100625,CA,19.29,19.56,19.105,19.46,57960
20100628,CA,19.47,19.56,19.12,19.36,35617
20100629,CA,19.06,19.11,18.57,18.72,65365
20100630,CA,18.65,18.84,18.3987,18.4,74113
20100701,CA,18.36,18.46,17.8,18,105180
20100702,CA,18.02,18.17,17.84,17.96,53378
20100706,CA,17.89,18.29,17.86,18.07,54657
20100707,CA,18.19,18.71,18.12,18.67,55336
20100708,CA,18.69,18.79,18.37,18.56,66764
20100709,CA,18.47,18.77,18.45,18.77,50286
20100712,CA,18.7,18.985,18.64,18.89,70151
20100713,CA,19.1,19.59,19.05,19.44,60601
20100714,CA,19.42,19.53,19.17,19.32,56546
20100715,CA,19.35,19.47,19.115,19.43,43294
20100716,CA,19.23,19.42,18.69,19,85425
20100719,CA,19.08,19.31,18.99,19.29,44419
20100720,CA,19.01,19.38,18.71,19.38,59677
20100721,CA,19.37,19.45,18.63,18.75,70593
20100722,CA,18.9,19.32,18.81,19.1,62224
20100723,CA,19.3,19.44,18.97,19.38,56489
20100726,CA,19.34,19.715,19.24,19.7,39819
20100727,CA,19.71,19.89,19.58,19.83,43600
20100728,CA,19.8,19.9,19.56,19.67,46643
20100729,CA,19.72,19.88,19.1,19.39,38635
20100730,CA,19.22,19.6799,19.09,19.56,44483
20100802,CA,19.67,20.01,19.635,19.94,33997
20100803,CA,19.92,19.95,19.62,19.69,35460
20100804,CA,19.79,20,19.64,19.98,32174
20100805,CA,19.86,19.9,19.645,19.79,31614
20100806,CA,19.58,19.88,19.43,19.82,36064
20100809,CA,19.93,19.94,19.79,19.85,20562
20100810,CA,19.66,19.72,19.05,19.3,55414
20100811,CA,18.98,19.02,18.51,18.54,43520
20100812,CA,18.31,18.38,18.13,18.31,33716
20100813,CA,18.2,18.37,18.13,18.32,33868
20100816,CA,18.15,18.44,18.04,18.38,37005
20100817,CA,18.56,18.95,18.44,18.66,34484
20100819,CA,18.58,18.84,18.23,18.39,41518
20100820,CA,18.34,18.47,18.13,18.35,35936
20090821,CAG,19.9,20.31,19.82,20.21,40015
20090824,CAG,20.26,20.3,20.09,20.3,29586
20090825,CAG,20.31,20.49,20.19,20.41,35883
20090826,CAG,20.33,20.52,20.25,20.45,27394
20090827,CAG,20.38,20.49,20.18,20.43,37238
20090828,CAG,20.47,20.47,20.21,20.27,33747
20090831,CAG,20.18,20.56,20.18,20.53,44858
20090901,CAG,20.52,20.64,20.07,20.12,44547
20090902,CAG,20.11,20.22,19.8,19.92,47701
20090903,CAG,19.96,20.04,19.74,20.02,46702
20090904,CAG,20.06,20.74,19.92,20.72,68009
20090909,CAG,21.69,21.93,21.22,21.86,39795
20090910,CAG,21.82,21.86,21.57,21.84,42404
20090911,CAG,21.92,22.24,21.92,22.22,52684
20090914,CAG,22.17,22.31,22.05,22.27,50339
20090915,CAG,22.28,22.37,22.1,22.32,51576
20090916,CAG,22.39,22.39,21.98,22.21,37918
20090917,CAG,22.15,22.25,21.95,22.15,58884
20090918,CAG,22.2,22.44,21.93,22.32,52088
20090921,CAG,22.3,22.73,22.17,22.33,60970
20090922,CAG,22.35,22.5,21.58,22,78480
20090923,CAG,22.11,22.2,21.81,21.86,50335
20090924,CAG,21.85,21.99,21.67,21.74,32960
20090925,CAG,21.67,21.76,21.42,21.47,48274
20090928,CAG,21.48,21.83,21.45,21.72,35614
20090929,CAG,21.78,21.94,21.46,21.84,35728
20090930,CAG,21.86,21.86,21.42,21.68,39812
20091001,CAG,21.68,21.7,21.16,21.16,48418
20091002,CAG,21.07,21.58,21,21.41,57435
20091005,CAG,21.46,21.46,21.09,21.34,64792
20091006,CAG,21.4,21.49,21.17,21.32,51399
20091007,CAG,21.36,21.38,21.15,21.21,33695
20091008,CAG,21.32,21.32,21.16,21.22,35069
20091009,CAG,21.13,21.42,21.01,21.41,31375
20091012,CAG,21.5,21.7,21.43,21.55,21194
20091013,CAG,21.49,21.65,21.27,21.5,32787
20091014,CAG,21.47,21.75,20.97,21.1,69202
20091015,CAG,21.11,21.55,21,21.54,52534
20091016,CAG,21.52,21.78,21.41,21.7,39949
20091019,CAG,21.7,22.12,21.7,22.03,36425
20091020,CAG,22.08,22.25,22.02,22.07,30467
20091021,CAG,22.08,22.39,21.85,21.87,27219
20091022,CAG,21.81,22.11,21.55,22.05,31800
20091023,CAG,22.05,22.05,21.48,21.56,32105
20091026,CAG,21.51,21.72,21.18,21.38,37949
20091027,CAG,21.49,21.69,21.28,21.54,39068
20091028,CAG,21.25,21.44,21.04,21.05,37516
20091105,CAG,20.91,21.31,20.91,21.29,37869
20091106,CAG,21.17,21.4,21.15,21.4,33216
20091109,CAG,21.44,21.72,21.44,21.7,41055
20091110,CAG,21.63,21.82,21.61,21.71,24044
20091111,CAG,21.82,22.08,21.69,21.98,38211
20091112,CAG,22.01,22.4,21.99,22.21,59133
20091113,CAG,22.27,22.48,22.14,22.41,37590
20091116,CAG,22.46,22.49,22.15,22.44,63159
20091117,CAG,22.45,22.5,22.3,22.45,18987
20091118,CAG,22.4,22.48,22.225,22.35,22037
20091119,CAG,22.28,22.48,22.07,22.37,24140
20091120,CAG,22.38,22.5,22.21,22.35,27226
20091123,CAG,22.47,22.836,22.46,22.56,25316
20091124,CAG,22.54,22.6,22.3401,22.43,32225
20091125,CAG,22.49,22.56,22.34,22.52,15878
20091127,CAG,22.16,22.3,21.98,22.18,15166
20091130,CAG,22.25,22.3,22.09,22.19,22524
20091201,CAG,22.37,22.75,22.32,22.57,39402
20091202,CAG,22.56,22.68,22.51,22.61,32100
20091203,CAG,22.59,22.74,22.42,22.45,20948
20091204,CAG,22.68,22.79,22.37,22.6,25641
20091207,CAG,22.54,22.76,22.54,22.61,22172
20091208,CAG,22.57,22.57,22.17,22.31,24862
20091209,CAG,22.28,22.4,22.1,22.37,26478
20091210,CAG,22.38,22.48,22.08,22.23,32474
20091211,CAG,22.39,22.59,22.21,22.47,29811
20091214,CAG,22.54,22.6,22.4,22.43,35045
20091215,CAG,22.35,22.43,22.28,22.37,17411
20091216,CAG,22.46,22.75,22.425,22.46,37599
20091217,CAG,22.35,22.35,22.13,22.14,34898
20091218,CAG,21.91,22.33,21.91,22.16,65505
20091221,CAG,22.76,23.13,21.83,21.83,96607
20091222,CAG,22.27,22.8,22.02,22.77,72183
20091223,CAG,22.8,23.35,22.8,23.14,47465
20091224,CAG,23.24,23.42,23.18,23.25,12923
20091228,CAG,23.42,23.57,23.28,23.57,30211
20091229,CAG,23.63,23.67,23.31,23.39,20225
20091230,CAG,23.21,23.37,23.19,23.32,24272
20091231,CAG,23.39,23.45,23.04,23.05,19608
20100104,CAG,23.25,23.29,23,23.11,31203
20100105,CAG,23.12,23.55,22.95,23.21,42934
20100106,CAG,23.24,23.35,23.05,23.13,33063
20100107,CAG,23.18,23.27,23.01,23.2,27119
20100108,CAG,23.17,23.17,22.97,23.02,22269
20100111,CAG,23.09,23.43,23.06,23.41,37977
20100112,CAG,23.37,23.66,23.32,23.66,39478
20100113,CAG,23.66,23.86,23.64,23.81,27907
20100114,CAG,23.85,23.85,23.49,23.63,29819
20100115,CAG,23.61,23.66,23.12,23.26,42090
20100119,CAG,23.28,23.53,23.245,23.53,37405
20100120,CAG,23.47,23.599,23.24,23.53,50478
20100121,CAG,23.65,23.95,23.3,23.37,42814
20100122,CAG,23.31,23.52,23.14,23.14,34879
20100125,CAG,23.25,23.4,23.1,23.15,25526
20100126,CAG,23.1,23.24,22.95,23.08,32828
20100127,CAG,22.79,22.98,22.67,22.95,41618
20100128,CAG,23.03,23.13,22.87,22.88,31927
20100129,CAG,23.01,23.14,22.68,22.74,36754
20100201,CAG,22.85,22.94,22.71,22.94,31021
20100202,CAG,22.94,23.1,22.805,23.09,40208
20100203,CAG,23.06,23.14,22.82,22.95,29189
20100204,CAG,22.85,22.92,22.29,22.29,81290
20100205,CAG,22.26,22.88,22.19,22.83,86996
20100208,CAG,22.87,22.98,22.65,22.67,38775
20100209,CAG,22.86,23.12,22.765,22.95,31769
20100210,CAG,22.95,23.18,22.74,23.09,37544
20100211,CAG,23.01,23.33,22.85,23.29,38588
20100212,CAG,23.09,23.44,22.87,23.4,47460
20100216,CAG,23.63,23.95,23.41,23.92,51900
20100217,CAG,23.99,24.13,23.76,24.03,40355
20100218,CAG,23.93,24.315,23.93,24.26,35701
20100219,CAG,24.36,24.7,24.1,24.64,55243
20100222,CAG,24.61,24.75,24.4,24.6,47131
20100223,CAG,24.59,24.6,24.24,24.37,37275
20100224,CAG,24.44,24.63,24.31,24.53,31382
20100225,CAG,24.36,24.55,24.17,24.51,36161
20100226,CAG,24.51,24.61,24.365,24.46,35843
20100301,CAG,24.55,24.84,24.55,24.69,47458
20100302,CAG,24.84,24.95,24.8,24.9,41593
20100303,CAG,24.89,25,24.81,24.89,33022
20100304,CAG,25.01,25.07,24.65,24.9,49792
20100305,CAG,24.98,25.29,24.85,25.29,46213
20100308,CAG,25.31,25.34,25.05,25.24,35020
20100309,CAG,25.21,25.365,25.17,25.24,22148
20100310,CAG,25.25,25.3,25.08,25.22,26481
20100311,CAG,25.16,25.38,25.06,25.37,22266
20100312,CAG,25.42,25.485,25.15,25.37,25695
20100315,CAG,25.34,25.5,25.3,25.5,31662
20100316,CAG,25.32,25.65,25.32,25.6,34190
20100317,CAG,25.66,25.82,25.59,25.76,33061
20100318,CAG,25.82,25.96,25.69,25.86,44612
20100319,CAG,25.89,26.04,25.66,25.84,47161
20100322,CAG,25.54,26.25,25.54,26.12,50338
20100323,CAG,26.13,26.32,26.02,26.28,40775
20100324,CAG,26.21,26.22,25.99,26.1,57208
20100325,CAG,25.8,25.9,24.84,24.94,98604
20100326,CAG,24.85,24.94,24.23,24.64,93613
20100329,CAG,24.69,25.09,24.62,25.03,50706
20100330,CAG,25.09,25.16,24.9,24.96,47353
20100331,CAG,24.85,25.23,24.79,25.07,50725
20100401,CAG,25.19,25.29,25.08,25.23,35718
20100405,CAG,25.32,25.38,25.11,25.22,38783
20100406,CAG,25.08,25.1,24.79,25.02,62252
20100407,CAG,25.03,25.22,24.84,25.19,56368
20100408,CAG,25.11,25.24,25,25.14,37088
20100409,CAG,25.16,25.35,25.13,25.23,27257
20100412,CAG,25.13,25.26,24.94,25,45371
20100413,CAG,25,25.13,24.93,25.06,39996
20100414,CAG,25.08,25.28,25.08,25.25,28825
20100415,CAG,25.23,25.24,24.97,25.03,37754
20100416,CAG,25,25.12,24.76,24.88,45206
20100419,CAG,24.79,24.93,24.66,24.85,27513
20100420,CAG,24.91,25.02,24.88,24.93,21228
20100421,CAG,24.99,25.16,24.9,25.05,30178
20100422,CAG,24.88,25.05,24.83,24.99,30916
20100423,CAG,24.99,24.99,24.75,24.91,27927
20100426,CAG,24.85,25.01,24.76,24.82,40050
20100427,CAG,24.78,24.79,24.35,24.44,53319
20100428,CAG,24.45,24.6,24.09,24.51,35935
20100429,CAG,24.62,24.75,24.52,24.67,35235
20100430,CAG,24.62,24.75,24.46,24.47,56279
20100503,CAG,24.58,24.83,24.37,24.74,42140
20100504,CAG,24.56,24.69,24.34,24.47,44044
20100505,CAG,24.32,24.69,24.32,24.5,43815
20100506,CAG,24.47,24.47,22.36,23.81,78421
20100507,CAG,23.81,23.8799,23.38,23.58,62043
20100510,CAG,24.31,24.47,23.83,24.36,53655
20100511,CAG,24.23,24.62,24.13,24.36,34596
20100512,CAG,24.37,24.8,24.3,24.74,34442
20100513,CAG,24.68,24.92,24.54,24.73,34378
20100514,CAG,24.59,24.7,24.17,24.37,39852
20100517,CAG,24.4,24.55,24.27,24.48,41887
20100518,CAG,24.55,24.73,24.4,24.48,76893
20100519,CAG,24.4,24.84,24.24,24.83,72511
20100520,CAG,24.45,24.68,24.25,24.4,96635
20100521,CAG,24.01,24.76,23.9,24.76,77163
20100524,CAG,24.62,24.75,24.2,24.44,51212
20100525,CAG,24,24.14,23.69,24.1,66074
20100526,CAG,24.18,24.28,23.8,23.86,43081
20100527,CAG,24.13,24.29,23.985,24.29,30911
20100528,CAG,24.31,24.38,24.13,24.18,25343
20100601,CAG,23.97,24.4,23.83,24.02,30740
20100602,CAG,24.15,24.57,24.11,24.56,29304
20100603,CAG,24.68,24.84,24.61,24.75,33392
20100604,CAG,24.45,24.48,24.18,24.21,43182
20100607,CAG,24.19,24.48,24,24,42338
20100608,CAG,23.97,24.49,23.97,24.44,50976
20100609,CAG,24.58,24.96,24.4,24.48,59366
20100610,CAG,24.7,25.035,24.7,24.96,37737
20100611,CAG,24.81,24.9,24.52,24.88,31092
20100614,CAG,24.99,25.17,24.89,24.91,31458
20100615,CAG,24.985,25.11,24.89,25.09,26020
20100616,CAG,24.97,25.19,24.93,25.11,29058
20100617,CAG,25.17,25.42,25.13,25.23,59053
20100618,CAG,25.13,25.16,24.96,24.97,56088
20100621,CAG,25.14,25.25,24.86,24.94,34807
20100622,CAG,24.99,25.18,24.65,24.69,35335
20100623,CAG,24.66,24.88,24.57,24.69,47870
20100624,CAG,23.8,24.62,23.8,24.21,59053
20100625,CAG,24.21,24.23,23.85,23.92,55355
20100628,CAG,23.99,24.16,23.8907,24,50304
20100629,CAG,23.76,23.99,23.55,23.61,65424
20100630,CAG,23.6,23.71,23.28,23.32,61061
20100701,CAG,23.3,23.35,23.01,23.27,52227
20100702,CAG,23.35,23.35,23.06,23.16,31357
20100706,CAG,23.37,23.45,23.12,23.26,37638
20100707,CAG,23.24,23.68,23.16,23.65,27335
20100708,CAG,23.74,24.08,23.61,24.04,39605
20100709,CAG,23.99,24.05,23.86,23.91,22699
20100712,CAG,23.89,24.1,23.77,23.89,37624
20100713,CAG,24.03,24.16,24,24.01,30846
20100714,CAG,23.93,24.23,23.91,24.1,22956
20100715,CAG,24.05,24.24,23.86,24.1,26557
20100716,CAG,23.99,24.04,23.63,23.66,32410
20100719,CAG,23.73,23.88,23.7,23.77,27694
20100720,CAG,23.55,23.92,23.5019,23.9,29491
20100721,CAG,24.06,24.06,23.57,23.66,32077
20100722,CAG,23.83,23.88,23.64,23.79,32342
20100723,CAG,23.79,23.97,23.64,23.93,31266
20100726,CAG,23.87,24.07,23.82,24.06,20207
20100727,CAG,24.12,24.245,23.99,24.13,42058
20100728,CAG,24.02,24.13,23.72,23.78,28399
20100729,CAG,23.83,23.88,23.3,23.33,41254
20100730,CAG,23.18,23.55,23.15,23.48,33718
20100802,CAG,23.69,23.87,23.5,23.51,38330
20100803,CAG,23.43,23.6,22.84,22.86,79662
20100804,CAG,22.86,23.03,22.75,22.83,83533
20100805,CAG,22.73,22.805,22.45,22.72,77889
20100806,CAG,22.64,22.7,22.18,22.21,85374
20100809,CAG,22.32,22.52,21.99,22.05,116646
20100810,CAG,21.93,22.42,21.93,22.16,101818
20100811,CAG,21.86,21.89,21.46,21.6,97033
20100812,CAG,21.35,21.65,21.33,21.51,59921
20100813,CAG,21.41,21.68,21.34,21.62,33990
20100816,CAG,21.53,21.61,21.34,21.6,33166
20100817,CAG,21.75,21.95,21.6,21.81,45347
20100819,CAG,21.91,22.1,21.5,21.74,44197
20100820,CAG,21.62,21.65,21.34,21.45,54068
20090821,CAH,35.09,35.73,34.6,35.63,53861
20090824,CAH,35.87,35.87,35.25,35.44,30839
20090825,CAH,35.49,35.61,34.17,34.5,58635
20090826,CAH,34.38,34.7,33.87,34,57815
20090827,CAH,33.75,34.39,33.75,34.35,61511
20090828,CAH,34.44,34.47,33.97,34.26,37693
20090831,CAH,34.55,34.63,34.1,34.58,37801
20090901,CAH,25.32,25.98,24.97,25.11,77129
20090902,CAH,25,25.21,24.87,24.97,79379
20090903,CAH,25.01,25.77,24.99,25.77,49907
20090904,CAH,25.83,26.04,25.68,25.76,47736
20090909,CAH,26.29,27.25,26.28,26.83,61390
20090910,CAH,26.32,26.35,25.76,26.28,53962
20090911,CAH,26.36,26.625,26.29,26.49,38002
20090914,CAH,26.54,26.66,26.35,26.63,48170
20090915,CAH,28.03,28.03,26.95,27.29,57858
20090916,CAH,27.43,27.68,27.25,27.68,56696
20090917,CAH,27.7,27.96,27.54,27.85,53593
20090918,CAH,27.92,28.06,27.72,27.89,47695
20090921,CAH,27.75,27.99,27.57,27.89,34243
20090922,CAH,28.01,28.01,27.67,27.78,38674
20090923,CAH,27.84,27.97,27.7,27.73,55026
20090924,CAH,27.34,27.5,26.73,26.98,72694
20090925,CAH,26.86,27.52,26.8,27.32,78125
20090928,CAH,27.35,27.84,27.31,27.7,59000
20090929,CAH,27.43,27.52,26.86,26.9,40226
20090930,CAH,27.03,27.07,26.54,26.8,47930
20091001,CAH,26.77,26.77,26.41,26.49,52419
20091002,CAH,26.26,26.565,25.97,26.25,44487
20091005,CAH,26.28,26.44,26.1,26.22,34366
20091006,CAH,26.4,26.74,26.15,26.74,97086
20091007,CAH,26.72,26.77,26.56,26.77,40740
20091008,CAH,26.95,27.23,26.77,27.23,43560
20091009,CAH,27.16,27.32,27.09,27.32,32573
20091012,CAH,27.43,27.43,26.96,27.16,35025
20091013,CAH,27.15,27.15,26.89,26.94,42875
20091014,CAH,27.15,27.3981,27.07,27.31,31744
20091015,CAH,27.22,27.91,27.22,27.91,38254
20091016,CAH,27.74,28.93,27.73,28.68,60546
20091019,CAH,28.75,29.045,28.6,28.87,32329
20091020,CAH,28.92,28.92,28.38,28.57,28603
20091021,CAH,28.51,28.9,28.42,28.57,27339
20091022,CAH,28.54,29.22,28.415,29.08,34683
20091023,CAH,29.15,29.15,28.565,28.66,33730
20091026,CAH,28.77,29.04,28.44,28.71,43127
20091027,CAH,28.69,29.1,28.55,28.74,30541
20091028,CAH,28.63,28.96,28.3,28.3,36859
20091105,CAH,29.26,29.82,29.02,29.63,40280
20091106,CAH,28.86,29.61,28.86,29.5,27861
20091109,CAH,29.94,30,29.66,29.97,33586
20091110,CAH,29.85,30.41,29.8,30.31,33895
20091111,CAH,30.38,30.58,30.26,30.56,40533
20091112,CAH,30.73,31.23,30.66,30.97,52743
20091113,CAH,31,31.15,30.88,31.08,35491
20091116,CAH,31.2,31.53,31,31.46,39883
20091117,CAH,31.5,31.53,31.23,31.49,28239
20091118,CAH,31.41,31.65,31.41,31.59,38696
20091119,CAH,31.5,31.77,31.25,31.59,39447
20091120,CAH,31.56,31.96,31.32,31.77,54034
20091123,CAH,32.24,32.39,31.85,32.23,41092
20091124,CAH,32.26,32.44,32.15,32.31,42895
20091125,CAH,32.39,32.5,32.27,32.48,38693
20091127,CAH,31.81,32.16,31.71,32.03,15427
20091130,CAH,32.12,32.28,31.97,32.23,44772
20091201,CAH,32.5,32.66,32.15,32.46,53022
20091202,CAH,32.31,33,32.31,32.94,42941
20091203,CAH,32.92,33.19,32.22,32.27,35982
20091204,CAH,32.61,32.88,31.92,32.14,37598
20091207,CAH,32.19,32.75,32.19,32.47,37925
20091208,CAH,32.29,32.38,31.85,31.86,41000
20091209,CAH,31.85,32,31.46,31.8,51776
20091210,CAH,31.95,32.38,31.95,32.3,56721
20091211,CAH,32.45,32.61,32.12,32.2,56622
20091214,CAH,32.26,32.82,32.26,32.7,32605
20091215,CAH,32.81,33,32.08,32.93,37463
20091216,CAH,32.99,33.25,32.51,32.57,35956
20091217,CAH,32.36,32.55,31.8,31.91,31673
20091218,CAH,32.12,32.22,31.78,32.14,30112
20091221,CAH,32.25,32.74,32.24,32.37,20636
20091222,CAH,32.36,32.71,32.32,32.7,21589
20091223,CAH,32.67,32.76,32.56,32.64,20250
20091224,CAH,32.76,32.82,32.57,32.6,8186
20091228,CAH,32.68,32.82,32.55,32.68,13290
20091229,CAH,32.55,33.17,32.55,32.95,45499
20091230,CAH,32.78,32.9,32.44,32.62,40912
20091231,CAH,32.63,32.8,32.22,32.24,16242
20100104,CAH,32.24,32.66,31.9,32.53,38243
20100105,CAH,32.42,32.6,32.15,32.24,30236
20100106,CAH,32.38,32.38,31.58,31.71,38566
20100107,CAH,31.7,32.05,31.42,31.7,47378
20100108,CAH,31.71,31.86,31.48,31.6,38452
20100111,CAH,31.6,32.32,31.6,32.02,75682
20100112,CAH,32.06,32.06,31.67,31.83,37638
20100113,CAH,31.95,32.14,31.91,32.01,48070
20100114,CAH,32.11,32.67,31.89,32.62,52962
20100115,CAH,32.62,32.62,32.21,32.34,26581
20100119,CAH,32.45,33.16,32.44,33.08,23394
20100120,CAH,33,33.28,32.52,32.82,33798
20100121,CAH,32.74,32.8,31.61,32.03,47798
20100122,CAH,31.82,32.31,31.72,31.97,65725
20100125,CAH,32.28,32.58,32.13,32.21,43866
20100126,CAH,32.29,32.59,31.92,32.39,35127
20100127,CAH,32.41,32.41,31.3,31.31,73201
20100128,CAH,32.51,33.52,32.5,32.91,101756
20100129,CAH,33.71,33.8,33.03,33.07,57454
20100201,CAH,33.18,33.66,32.79,33.66,43833
20100202,CAH,33.77,34.42,33.67,34.25,51547
20100203,CAH,34.17,34.19,33.5,33.71,30343
20100204,CAH,33.67,33.69,32.55,32.6,53435
20100205,CAH,32.28,32.49,31.89,32.47,42113
20100208,CAH,32.37,32.64,32.205,32.26,28073
20100209,CAH,32.49,32.93,32.36,32.64,23864
20100210,CAH,32.54,32.59,32.02,32.16,27864
20100211,CAH,33.08,33.36,32.55,33.25,45640
20100212,CAH,33.06,33.455,32.7,33.38,36792
20100216,CAH,33.61,33.67,33.189,33.54,38266
20100217,CAH,33.69,33.8,33.21,33.75,31482
20100218,CAH,33.74,33.9699,33.645,33.77,25947
20100219,CAH,33.65,33.87,33.4,33.83,31200
20100222,CAH,33.95,33.95,33.42,33.67,26100
20100223,CAH,33.53,33.62,32.92,32.99,30728
20100224,CAH,33.21,33.43,33,33.26,36482
20100225,CAH,33.03,33.68,32.77,33.61,49280
20100226,CAH,33.69,34.2,33.65,33.97,47343
20100301,CAH,34.05,35.075,33.97,35.07,55889
20100302,CAH,35.15,35.72,35.15,35.55,51997
20100303,CAH,35.58,35.69,35,35.16,46025
20100304,CAH,35.23,35.45,35.04,35.24,28859
20100305,CAH,35.39,35.64,35.3,35.5,33649
20100308,CAH,35.54,35.61,35.24,35.3,21365
20100309,CAH,35.08,35.41,35.0725,35.2,21506
20100310,CAH,35.16,35.26,34.85,35.02,34788
20100311,CAH,35.01,35.11,34.65,34.99,44659
20100312,CAH,35.14,35.28,34.75,34.91,23392
20100315,CAH,34.76,35.46,34.76,35.43,27435
20100316,CAH,35.43,35.55,35.255,35.32,29830
20100317,CAH,35.5,35.61,35.32,35.49,26642
20100318,CAH,35.77,36,35.32,35.55,41377
20100319,CAH,35.95,36,35.575,35.85,50306
20100322,CAH,35.55,36.35,35.53,36.19,27303
20100323,CAH,36.3,36.33,35.96,36.26,24515
20100324,CAH,36.2,36.34,35.77,35.79,28403
20100325,CAH,36.13,36.24,35.75,35.75,27359
20100326,CAH,35.8,36,35.29,35.42,25773
20100329,CAH,35.55,36.16,35.48,36.07,19888
20100330,CAH,36.02,36.55,35.95,36.45,26685
20100331,CAH,36.42,36.45,35.95,36.03,31334
20100401,CAH,36.13,36.29,35.97,36.28,28655
20100405,CAH,36.48,36.59,36.265,36.33,19813
20100406,CAH,36.24,36.31,35.82,36.1,22523
20100407,CAH,35.97,35.99,35.49,35.68,23886
20100408,CAH,35.57,36.03,35.51,35.92,28407
20100409,CAH,35.98,36.47,35.93,36.45,22406
20100412,CAH,36.58,36.58,35.77,35.96,28564
20100413,CAH,35.81,35.94,35.63,35.93,28139
20100414,CAH,35.87,35.87,35.42,35.57,23540
20100415,CAH,35.59,35.93,35.48,35.68,20445
20100416,CAH,35.1,35.42,34.78,35.07,43445
20100419,CAH,35.01,35.21,34.86,35.14,27426
20100420,CAH,35.34,35.97,35.34,35.87,23714
20100421,CAH,35.9,35.94,35.465,35.57,28126
20100422,CAH,35.43,36.04,35.305,35.94,36531
20100423,CAH,35.99,36.29,35.7,36.2,23258
20100426,CAH,36.19,36.66,36.07,36.25,28562
20100427,CAH,36.05,36.54,35.63,35.7,33824
20100428,CAH,35.88,36.4,35.54,36.29,53700
20100429,CAH,36.12,36.39,35.5,35.65,51642
20100430,CAH,35.66,35.79,34.6,34.69,50174
20100503,CAH,34.69,35.36,34.56,35.34,36710
20100504,CAH,34.99,35.37,34.69,34.87,29776
20100505,CAH,34.62,35.8,34.62,35.78,51718
20100506,CAH,35.74,35.79,32.36,34.42,46341
20100507,CAH,34.51,34.51,33.245,33.79,42049
20100510,CAH,35.3,35.58,34.59,34.96,37663
20100511,CAH,34.68,35.39,34.6288,35.03,30413
20100512,CAH,35.04,35.35,34.77,35.35,27052
20100513,CAH,35.18,35.41,34.64,34.66,49366
20100514,CAH,34.55,34.77,33.675,33.82,48027
20100517,CAH,33.85,34.21,33.44,34.12,34743
20100518,CAH,34.23,34.77,34.1199,34.33,39252
20100519,CAH,34.23,34.45,33.85,34.14,29624
20100520,CAH,33.48,33.63,32.9,32.93,32041
20100521,CAH,32.5,33.46,32.15,33.21,54763
20100524,CAH,32.91,33.31,32.65,32.88,28837
20100525,CAH,32.18,32.83,31.77,32.81,47537
20100526,CAH,32.93,33.37,32.69,32.8,31097
20100527,CAH,33.32,33.66,33.07,33.66,22877
20100528,CAH,33.62,34.78,33.61,34.49,50768
20100601,CAH,34.21,34.65,33.8,33.91,43340
20100602,CAH,33.99,35.02,33.9,35,55787
20100603,CAH,35.03,35.91,35.03,35.7,35635
20100604,CAH,34.97,35.285,34.16,34.24,46700
20100607,CAH,34.31,34.54,33.86,33.88,48683
20100608,CAH,33.78,34.07,33.36,33.76,46256
20100609,CAH,34.05,34.4701,33.69,33.82,60570
20100610,CAH,34.33,34.86,34.17,34.78,40098
20100611,CAH,34.55,35.07,34.4,35.07,31824
20100614,CAH,35.22,35.34,34.99,35.04,26314
20100615,CAH,35.37,35.72,35.14,35.705,36051
20100616,CAH,35.44,35.81,35.39,35.73,45281
20100617,CAH,35.73,36.21,35.73,36.18,41635
20100618,CAH,36.06,36.27,35.62,35.77,28838
20100621,CAH,36.05,36.21,35.4,35.56,24757
20100622,CAH,35.56,35.74,34.82,34.88,34434
20100623,CAH,34.78,34.93,34.25,34.61,35567
20100624,CAH,34.45,34.53,34,34.14,35941
20100625,CAH,34.14,34.3,33.81,34.24,56527
20100628,CAH,34.36,34.72,33.99,34.54,36177
20100629,CAH,34.11,34.15,33.67,33.87,44331
20100630,CAH,33.75,34.16,33.52,33.61,47410
20100701,CAH,33.64,33.68,32.78,33.59,48800
20100702,CAH,33.58,34.26,33.54,34.01,45214
20100706,CAH,34.25,34.51,33.88,34.2,57000
20100707,CAH,34.19,34.97,33.99,34.8,60936
20100708,CAH,35.06,35.15,34.3,34.49,59500
20100709,CAH,34.62,34.63,34.3,34.61,37456
20100712,CAH,34.54,34.67,34.37,34.43,31210
20100713,CAH,34.69,35.52,34.69,35.35,50190
20100714,CAH,35.22,35.83,34.94,35.69,43118
20100715,CAH,35.75,36.04,35.6,35.88,42771
20100716,CAH,35.63,35.91,35.13,35.15,31809
20100719,CAH,35.33,35.43,34.92,35.21,22620
20100720,CAH,34.82,35.31,34.56,35.27,27230
20100721,CAH,35.5,35.5,34.55,34.75,28868
20100722,CAH,35.04,35.53,33.05,33.26,97381
20100723,CAH,33.29,33.9,33.07,33.44,73230
20100726,CAH,33.53,33.929,33.48,33.79,36161
20100727,CAH,33.97,33.97,32.68,33.31,68161
20100728,CAH,33.22,33.55,32.46,32.57,44376
20100729,CAH,32.84,33.03,31.99,32.31,44407
20100730,CAH,32.12,32.53,31.42,32.27,48593
20100802,CAH,32.63,32.91,32.36,32.91,34385
20100803,CAH,32.74,33.16,32.59,32.87,37308
20100804,CAH,32.99,33.51,32.79,33.48,31183
20100805,CAH,32.55,33.21,32.26,32.93,44377
20100806,CAH,32.72,33.32,32.45,33.1,31371
20100809,CAH,33.14,33.23,32.74,33.03,31491
20100810,CAH,32.86,32.96,32.39,32.54,27985
20100811,CAH,32.26,32.26,31.32,31.38,41333
20100812,CAH,31.06,31.7,30.99,31.62,23073
20100813,CAH,31.45,31.55,31.18,31.36,21184
20100816,CAH,30.83,31.29,30.6,30.94,26379
20100817,CAH,31.21,31.55,30.925,31.34,27368
20100819,CAH,31.31,31.38,30.8,31.13,36368
20100820,CAH,30.91,31.21,30.8,31.14,30736
20090821,CAM,35.32,36.84,35.09,36.66,47696
20090824,CAM,37,37.53,36.54,37.05,38371
20090825,CAM,37.19,37.39,35.9,36.32,42284
20090826,CAM,35.99,36.63,35.96,36.5,27577
20090827,CAM,36.13,36.59,35.29,36.41,24658
20090828,CAM,36.58,37.05,36.14,36.64,23122
20090831,CAM,35.73,35.94,35.21,35.71,30462
20090901,CAM,35.67,36.28,34.48,34.64,38196
20090902,CAM,34.44,34.89,34.02,34.05,34755
20090903,CAM,34.4,35.25,34.17,35.18,28370
20090904,CAM,35.01,36.08,35,35.98,20123
20090909,CAM,37.09,37.18,36.35,36.78,31148
20090910,CAM,36.82,37.16,36.3579,36.82,48687
20090911,CAM,37.13,37.62,36.79,37.33,47623
20090914,CAM,36.97,38.32,36.57,38.26,30672
20090915,CAM,38.52,38.83,37.63,38.75,41168
20090916,CAM,38.84,39.5,38.73,39.35,37204
20090917,CAM,39.25,39.72,38.49,38.6,32946
20090918,CAM,39.01,39.02,38.14,38.77,28249
20090921,CAM,37.92,39,37.77,38.8,28838
20090922,CAM,39.49,39.53,38.61,39.12,29416
20090923,CAM,39.07,39.5,38.03,38.27,27033
20090924,CAM,38.19,38.19,36.83,37.11,25657
20090925,CAM,36.84,37.44,36.69,36.91,22561
20090928,CAM,37.13,38.12,36.86,38.12,25112
20090929,CAM,38.01,38.58,37.65,38.11,28670
20090930,CAM,38.33,38.44,37.1,37.82,33968
20091001,CAM,37.88,37.92,36.2,36.24,45590
20091002,CAM,35.69,36.33,35.37,35.92,24898
20091005,CAM,35.99,37.29,35.83,37.28,28441
20091006,CAM,37.86,38.715,37.72,38.4,27619
20091007,CAM,38.34,38.73,37.96,38.54,25713
20091008,CAM,38.91,39.63,38.44,39.35,34469
20091009,CAM,39.24,39.72,39.02,39.51,28255
20091012,CAM,39.7,40.7,39.47,40.16,26405
20091013,CAM,40.14,40.31,39.08,39.87,21949
20091014,CAM,40.64,41.29,40.29,41.24,32743
20091015,CAM,41.07,42.14,40.799,42.14,36857
20091016,CAM,41.8,42.39,41.05,41.59,33852
20091019,CAM,41.63,42.06,41.22,41.82,22885
20091020,CAM,41.83,41.91,40.4,40.95,23483
20091021,CAM,40.73,42.13,40.41,40.79,31692
20091022,CAM,40.73,41.34,39.81,41.16,28678
20091023,CAM,41.35,41.49,39.65,40.16,28371
20091026,CAM,40.44,41.18,39.04,39.21,27760
20091027,CAM,39.32,39.78,38.82,39.13,30421
20091028,CAM,39.12,39.13,37.45,37.56,28951
20091105,CAM,38.85,39.66,38.51,39.47,27762
20091106,CAM,38.93,39.95,38.815,39.24,21162
20091109,CAM,39.84,40.9,39.78,40.81,21711
20091110,CAM,40.72,41.26,40.11,40.83,21730
20091111,CAM,41.55,41.85,40.75,41.16,24138
20091112,CAM,40.85,41.38,39.58,39.8,23315
20091113,CAM,39.85,40.44,39.08,40.06,24819
20091116,CAM,40.34,41.75,40.34,41.38,22233
20091117,CAM,41.3,41.49,40.3,41.37,39619
20091118,CAM,41.49,41.83,40.52,40.59,75437
20091119,CAM,40.49,40.51,38.24,38.78,52602
20091120,CAM,38.51,38.71,37.21,37.48,41915
20091123,CAM,38.29,38.86,37.92,38.24,34144
20091124,CAM,38.05,38.36,37.42,38.2,24379
20091125,CAM,38.23,38.58,37.55,38.49,18129
20091127,CAM,37.25,37.46,36.65,37.24,20480
20091130,CAM,37.15,37.9,37.02,37.8,32349
20091201,CAM,38.37,38.72,38.22,38.36,25654
20091202,CAM,38.26,38.56,37.63,38.19,27152
20091203,CAM,38.26,38.56,37.26,37.34,23409
20091204,CAM,37.94,38.5,36.71,37.35,33385
20091207,CAM,37.24,38.09,37.08,37.27,34187
20091208,CAM,37.02,37.11,36.27,36.45,29597
20091209,CAM,36.68,37,36,36.76,25617
20091210,CAM,37.15,37.79,36.98,37.65,26499
20091211,CAM,37.99,38.17,37.42,37.95,32549
20091214,CAM,38.21,38.74,38.21,38.54,24014
20091215,CAM,38.49,39.51,38.21,38.87,27194
20091216,CAM,39.1,39.76,38.92,39.46,23120
20091217,CAM,38.96,39.92,38.91,39.54,29041
20091218,CAM,39.91,40.065,39.34,39.88,38200
20091221,CAM,40.12,40.84,40.11,40.39,19019
20091222,CAM,40.54,40.96,40.38,40.67,21679
20091223,CAM,40.96,42.17,40.56,42.09,31435
20091224,CAM,42.27,42.28,41.92,42.04,6043
20091228,CAM,42.37,42.38,41.82,42.31,18923
20091229,CAM,42.47,42.47,41.47,41.94,15930
20091230,CAM,41.67,41.91,41.51,41.62,14222
20091231,CAM,41.91,42.4899,41.8,41.8,17266
20100104,CAM,42.52,43.6,42.52,43.43,26479
20100105,CAM,43.55,44.03,43.32,43.96,22434
20100106,CAM,43.61,44.26,43.15,44.26,35096
20100107,CAM,43.85,44.52,43.69,44.5,21568
20100108,CAM,43.82,45,43.69,44.86,32899
20100111,CAM,45.43,45.43,43.17,43.74,28079
20100112,CAM,43,43.07,42.082,42.39,29843
20100113,CAM,42.36,43.14,41.72,43.08,24083
20100114,CAM,42.79,43.22,42.13,42.59,19730
20100115,CAM,42.56,42.7,41.43,41.65,36241
20100119,CAM,41.47,42.25,41.08,42.18,32116
20100120,CAM,41.53,42.08,40.96,41.92,28106
20100121,CAM,41.89,42.39,40.16,40.5,48120
20100122,CAM,40.11,40.37,38.92,39.08,30463
20100125,CAM,39.38,40.44,39.24,39.84,23409
20100126,CAM,39.38,40.57,39,39.15,28661
20100127,CAM,39.13,39.61,38.22,39.07,27428
20100128,CAM,39.435,39.56,37.581,37.99,52832
20100129,CAM,38.62,39.59,37.34,37.66,48946
20100201,CAM,38.03,39.21,38.03,39.15,23621
20100202,CAM,39.24,39.76,38.82,39.6,32839
20100203,CAM,39.4,40.27,39.31,39.68,26455
20100204,CAM,38.95,39.11,37.5,37.88,36995
20100205,CAM,37.91,38.21,35.98,37.31,45023
20100208,CAM,37.32,38.06,36.76,36.91,37189
20100209,CAM,38.21,39.86,37.8,39.33,53706
20100210,CAM,39.39,39.69,38.36,39.25,32026
20100211,CAM,40.24,41.05,39.23,40.97,40040
20100212,CAM,40.11,41.05,39.83,40.86,28964
20100216,CAM,41.7,41.75,41.24,41.71,26848
20100217,CAM,41.91,42.08,40.74,41.16,38695
20100218,CAM,41.19,41.95,40.75,41.76,30889
20100219,CAM,41.61,42.07,41.3,41.94,28757
20100222,CAM,42.52,42.61,41.24,42,32324
20100223,CAM,41.97,42.03,40.66,40.75,46743
20100224,CAM,40.92,41.25,40.4,40.99,26837
20100225,CAM,40.01,40.79,39.58,40.71,34144
20100226,CAM,41.03,41.27,40.39,41.13,24269
20100301,CAM,41.47,41.67,41.02,41.52,17971
20100302,CAM,41.54,42.54,41.36,42.21,28873
20100303,CAM,42.46,43.68,42.24,43.54,36680
20100304,CAM,43.64,44,42.86,43.26,40594
20100305,CAM,43.75,44.43,43.75,44.43,25328
20100308,CAM,44.54,44.98,43.45,43.8,33696
20100309,CAM,43.45,43.73,43.13,43.44,22958
20100310,CAM,43.52,44.29,43.37,44.09,28337
20100311,CAM,43.99,44.2,43.56,44.19,20348
20100312,CAM,44.77,44.82,44.11,44.65,22068
20100315,CAM,44.39,44.39,43.19,43.96,20347
20100316,CAM,44.29,44.29,43.7,44.02,29101
20100317,CAM,44.12,44.49,43.98,44.33,30609
20100318,CAM,44.29,44.38,42.74,43.17,28666
20100319,CAM,43.16,43.22,41.42,41.81,52380
20100322,CAM,41.39,42.44,40.81,42.27,24426
20100323,CAM,42.25,42.79,41.84,42.11,31398
20100324,CAM,41.58,42.18,41.5,41.94,26136
20100325,CAM,42.4,42.52,41.16,41.18,26704
20100326,CAM,41.38,41.85,40.89,41.1,27186
20100329,CAM,41.25,42.3899,41.18,42.21,24677
20100330,CAM,42.49,42.87,42.08,42.75,27359
20100331,CAM,42.92,43.09,42.61,42.86,22370
20100401,CAM,43.37,44.49,43.37,44.47,35527
20100405,CAM,44.68,45.64,44.51,45.5,24243
20100406,CAM,45.23,45.7,44.8,45.65,26196
20100407,CAM,45.51,45.675,44.62,45.08,28313
20100408,CAM,44.56,45.03,44.24,44.94,22543
20100409,CAM,45.18,45.33,44.73,45.23,16393
20100412,CAM,45.31,45.95,44.9917,45.66,14894
20100413,CAM,45.5,45.5,44.09,44.52,28941
20100414,CAM,44.85,45.83,44.42,45.74,28090
20100415,CAM,45.63,46.13,45.375,45.62,16818
20100416,CAM,45.45,45.92,44.19,44.75,33763
20100419,CAM,44.24,45.13,44.04,44.83,24147
20100420,CAM,45.29,46.52,45.15,46.04,31624
20100421,CAM,45.95,46.15,45.14,45.48,33380
20100422,CAM,44.81,45.92,44.21,45.82,30323
20100423,CAM,45.95,47.35,45.6,47.31,37493
20100426,CAM,47.41,47.44,46.86,47.1,30216
20100427,CAM,46.55,46.63,43.485,43.59,80558
20100428,CAM,44.1,44.81,43.76,44.47,47880
20100429,CAM,44.21,44.21,34.65,38.7,379525
20100430,CAM,39.09,40.91,36,39.46,281195
20100503,CAM,38,41.71,36.84,40.77,233149
20100504,CAM,40.03,40.94,38.88,39.18,86668
20100505,CAM,38.43,39.98,38.11,39.23,99695
20100506,CAM,39.03,40.26,35,37.76,78678
20100507,CAM,37.5,38.32,35.17,35.58,100328
20100510,CAM,36.91,37.9,35.2,35.99,148054
20100511,CAM,35.53,38.53,34.81,37.1,163324
20100512,CAM,37.71,39.52,37.48,39.46,108345
20100513,CAM,38.98,39.52,37.95,38.1,60146
20100514,CAM,37.61,37.81,36.8425,37.3,49635
20100517,CAM,38,38.85,36.26,37.25,69816
20100518,CAM,37.94,38.505,36.45,36.75,66521
20100519,CAM,36.89,37.2,34.78,36.51,56699
20100520,CAM,35.45,35.61,34.12,34.53,69153
20100521,CAM,34.11,35.98,33.81,35.84,55871
20100524,CAM,35.71,36.01,34.34,34.42,38859
20100525,CAM,33.68,35.15,33.23,35,67644
20100526,CAM,35.48,36.66,35.25,36.08,72936
20100527,CAM,37.75,38.37,36.93,38.08,70366
20100528,CAM,37.82,37.82,35.87,36.2,69229
20100601,CAM,34.74,34.82,31.86,31.89,128771
20100602,CAM,32.23,34.3,31.89,34.28,111648
20100603,CAM,34.88,34.94,33.18,34.62,83443
20100604,CAM,33.73,34.58,32.98,33.23,54756
20100607,CAM,33.36,34.02,32.81,32.95,43307
20100608,CAM,32.99,34.31,32.36,34.1,64118
20100609,CAM,34.27,36.14,33.81,34.13,81904
20100610,CAM,35.52,36.59,35.29,36.39,46784
20100611,CAM,35.82,36.65,35.54,36.43,24757
20100614,CAM,37.01,37.44,35.7,35.79,35641
20100615,CAM,36.12,37.51,35.89,37.38,50460
20100616,CAM,36.67,38.36,36.67,37.5,39951
20100617,CAM,37.46,38.04,37.189,37.6,35813
20100618,CAM,37.57,38.05,37.24,37.97,43721
20100621,CAM,38.65,38.74,36.93,37.23,42562
20100622,CAM,37.25,37.34,35.65,35.77,47500
20100623,CAM,35.76,35.88,34.89,35.46,38912
20100624,CAM,35.25,35.6,34.53,34.63,32613
20100625,CAM,34.56,35.78,34.15,35.55,46931
20100628,CAM,35.7,35.8999,34.505,34.56,28339
20100629,CAM,33.44,33.86,32.63,32.77,54366
20100630,CAM,32.93,33.44,32.39,32.52,75319
20100701,CAM,32.445,32.96,31.42,32.41,74986
20100702,CAM,32.68,33.3,32.03,32.53,38719
20100706,CAM,33.04,33.68,31.74,32.21,56135
20100707,CAM,32.23,34.07,32.23,34.06,66865
20100708,CAM,34.62,35.14,34.1,35.02,49961
20100709,CAM,35.11,35.42,34.69,35.2,25914
20100712,CAM,35.26,35.39,34.32,34.9,33020
20100713,CAM,35.64,36,35.11,35.25,65389
20100714,CAM,34.87,35.54,34.68,34.97,52582
20100715,CAM,34.98,35.33,34.05,35.13,41264
20100716,CAM,36.05,36.09,34.38,34.75,75536
20100719,CAM,35.02,36.54,34.995,36.39,48065
20100720,CAM,35.85,38.06,35.76,37.93,49245
20100721,CAM,38.25,38.43,36.59,36.97,43907
20100722,CAM,37.55,38.27,37.43,38.07,31634
20100723,CAM,37.63,38.59,37.05,38.58,31877
20100726,CAM,38.61,39.21,38.4,39.21,28395
20100727,CAM,39.3,39.5075,38.63,39.09,40414
20100728,CAM,38.9,39.34,38.37,38.9,33538
20100729,CAM,39.3,39.88,38.61,39.56,35655
20100730,CAM,38.86,39.86,38.58,39.59,30600
20100802,CAM,40.38,41.2,40.38,40.63,38351
20100803,CAM,40.17,40.57,39.48,39.64,60376
20100804,CAM,40.76,41,38.46,38.98,81178
20100805,CAM,38.53,39.53,38.09,39.49,46355
20100806,CAM,38.91,39.61,38.5202,39.07,40613
20100809,CAM,39.41,39.6,38.49,38.9,26710
20100810,CAM,38.23,38.24,37.59,38,37139
20100811,CAM,37.06,37.06,36.15,36.77,52634
20100812,CAM,36.1,37.29,35.86,36.89,43481
20100813,CAM,36.69,38.15,36.64,37.94,49728
20100816,CAM,37.66,38.58,37.45,38.51,43722
20100817,CAM,38.93,39.15,38.45,38.68,45445
20100819,CAM,37.95,38.28,37.2,37.54,18135
20100820,CAM,37.13,37.42,36.5,36.84,27679
20090821,CAT,46.03,47.33,45.62,47.3,123299
20090824,CAT,47.9,48.93,47.34,47.56,97733
20090825,CAT,47.79,48.33,47.36,47.83,95762
20090826,CAT,47.71,47.76,46.75,47.25,79038
20090827,CAT,47,47.36,45.92,47.08,83091
20090828,CAT,47.58,48,46.26,46.71,75684
20090831,CAT,45.77,45.9,44.9,45.31,104752
20090901,CAT,44.9,46.51,43.74,43.84,139056
20090902,CAT,43.84,44.04,43.19,43.51,88871
20090903,CAT,44.31,45.12,43.63,45.04,87871
20090904,CAT,45.03,46.32,44.84,46.11,74034
20090909,CAT,47.04,48.75,46.5,48.41,123624
20090910,CAT,48.13,48.75,47.63,48.69,81971
20090911,CAT,48.72,49.11,47.81,48.53,97602
20090914,CAT,48.02,49.1,47.75,48.77,69104
20090915,CAT,49.11,52.12,48.65,51.7,205948
20090916,CAT,52.31,52.94,51.94,52.62,127890
20090917,CAT,52.59,54.47,52.51,53.89,152870
20090918,CAT,54.11,54.49,52.94,53.42,123989
20090921,CAT,52.68,53.43,51.82,52.46,101096
20090922,CAT,52.99,54.43,52.86,54.34,111811
20090923,CAT,54.43,54.71,53.11,53.14,96175
20090924,CAT,53.28,53.8,51.1,51.85,118033
20090925,CAT,52.17,52.72,51.05,51.2,107880
20090928,CAT,51.75,52.4,51.25,52.18,60420
20090929,CAT,52.23,52.89,51.49,51.6,75419
20090930,CAT,52.2,52.47,50.37,51.33,106519
20091001,CAT,50.82,51.09,49.3,49.45,128455
20091002,CAT,48.68,49.45,47.5,48.83,106814
20091005,CAT,49.2,50.8,49.05,50.75,86610
20091006,CAT,51.4,52.39,50.69,51.7,97792
20091007,CAT,51.25,52.0791,51.25,51.9,74392
20091008,CAT,52.53,53.26,51.76,53.09,111994
20091009,CAT,52.51,53.7,52.31,53.64,80503
20091012,CAT,53.99,54,52.81,53.05,66879
20091013,CAT,52.9,53.19,52.08,52.74,65163
20091014,CAT,53.52,54.51,53.05,54.51,91933
20091015,CAT,54,54.79,53.51,54.77,73677
20091016,CAT,54.11,54.75,53.62,54.57,88396
20091019,CAT,54.89,58.2,54.86,57.85,187863
20091020,CAT,61.17,61.28,58.37,59.61,339025
20091021,CAT,59.05,60.12,58.23,58.4,170642
20091022,CAT,57.8,58.9,56.3,58.74,113852
20091023,CAT,58.61,59.59,57.43,57.6,87759
20091026,CAT,57.99,59.08,56.8307,57.07,97956
20091027,CAT,56.9,57.6,56.39,56.69,109496
20091028,CAT,56.22,57.06,54.42,54.43,120896
20091105,CAT,56.74,58.09,56.59,57.99,68473
20091106,CAT,57.38,58.2,56.54,57.6,61615
20091109,CAT,58.38,60.09,58.24,60,122532
20091110,CAT,59.83,60.33,59.07,59.96,88741
20091111,CAT,60.76,60.82,59.47,60.06,74976
20091112,CAT,59.83,60.12,58.18,58.57,75734
20091113,CAT,58.85,59.25,58.2,58.78,64447
20091116,CAT,59.5,60.9,59.25,60.4,83345
20091117,CAT,60.05,60.17,59.05,59.88,70959
20091118,CAT,59.96,60.14,59,59.41,66267
20091119,CAT,58.72,58.74,57.6,58.61,82370
20091120,CAT,58.1,58.24,57.04,57.95,86984
20091123,CAT,58.96,59.83,57.96,58.14,94843
20091124,CAT,58.11,58.37,57.24,58,66296
20091125,CAT,58.02,59.34,57.45,59.04,62453
20091127,CAT,57.04,58.33,56.75,57.45,51895
20091130,CAT,57.82,58.51,57.31,58.39,97184
20091201,CAT,59.24,60.25,59.05,59.68,98242
20091202,CAT,59.85,60.08,58.55,58.94,78799
20091203,CAT,59.12,60,58,58.2,75956
20091204,CAT,59.13,59.62,57.26,58.3,104486
20091207,CAT,58.42,58.42,57.315,57.56,68355
20091208,CAT,57.14,57.19,56.25,56.38,64828
20091209,CAT,56.36,56.59,55.4,56.18,85530
20091210,CAT,56.91,57.27,56.51,56.94,63046
20091211,CAT,57.24,57.65,56.64,57.51,53700
20091214,CAT,58,58.45,57.75,58.3,45853
20091215,CAT,58.22,58.44,57.8,58.2,49500
20091216,CAT,58.43,58.85,58,58.23,67387
20091217,CAT,57.93,57.99,57.01,57.53,57005
20091218,CAT,58.07,58.096,56.72,57.19,72366
20091221,CAT,57.56,57.93,57.2957,57.6,53396
20091222,CAT,57.56,57.98,57.32,57.89,42799
20091223,CAT,58.23,58.57,57.89,58.32,40562
20091224,CAT,58.35,58.63,58.19,58.33,15077
20091228,CAT,58.5,58.68,58.1722,58.51,37898
20091229,CAT,58.56,58.74,58.125,58.18,28793
20091230,CAT,57.94,58.22,57.75,58.05,34798
20091231,CAT,57.6,57.96,56.99,56.99,38603
20100104,CAT,57.65,59.19,57.51,58.55,73266
20100105,CAT,58.55,59.44,58.23,59.25,56971
20100106,CAT,59.18,59.93,59.0505,59.43,47187
20100107,CAT,59.3,59.905,58.65,59.67,54329
20100108,CAT,59.25,60.37,59.25,60.34,66515
20100111,CAT,60.95,64.42,60.85,64.13,219587
20100112,CAT,63.01,63.16,61.18,62.24,135626
20100113,CAT,62.1,62.78,61.38,62.33,83990
20100114,CAT,62.1,62.84,61.75,61.98,62242
20100115,CAT,61.6,61.67,60.01,60.12,93975
20100119,CAT,59.76,61.2,59.35,60.93,80564
20100120,CAT,60.17,60.43,59.31,59.76,69540
20100121,CAT,59.5,59.9,56.7,56.85,138774
20100122,CAT,56.58,57.5389,54.02,54.25,147629
20100125,CAT,55.18,56.19,54.83,55.14,97773
20100126,CAT,54.99,56.94,54.6,55.85,152193
20100127,CAT,52.96,53.84,51.03,53.44,340432
20100128,CAT,53.82,53.825,51.2,51.86,156256
20100129,CAT,52.78,53.78,52,52.24,139627
20100201,CAT,52.82,53.5,52.5,52.94,71590
20100202,CAT,53.48,53.72,52.62,53.55,76679
20100203,CAT,53.2,54,53.1,53.39,63459
20100204,CAT,52.8,52.86,51.38,51.4,116449
20100205,CAT,51.21,51.98,50.69,51.75,159895
20100208,CAT,51.64,52.15,50.5,50.78,86688
20100209,CAT,52.7,54.25,52.55,53.53,154991
20100210,CAT,53.65,54.05,52.45,53.15,85816
20100211,CAT,53.1,56.27,52.67,56.15,164116
20100212,CAT,55.09,56.55,54.61,56.2,134476
20100216,CAT,56.77,57.24,56.19,57.12,73653
20100217,CAT,58.01,58.35,57.22,57.5,84541
20100218,CAT,57.15,58.05,56.85,57.81,68469
20100219,CAT,57.59,58.48,57.31,58.25,80094
20100222,CAT,58.73,58.97,58,58.03,69948
20100223,CAT,57.89,58.38,56.22,56.66,103143
20100224,CAT,56.67,57.46,56.46,56.96,58100
20100225,CAT,55.33,57.02,54.21,56.79,99661
20100226,CAT,56.94,57.24,56.1,57.05,61084
20100301,CAT,57.33,58.39,57.25,57.85,83996
20100302,CAT,58.28,58.82,58.02,58.15,65842
20100303,CAT,58.45,59.93,58.39,58.57,88337
20100304,CAT,58.79,59,57.81,58.45,61991
20100305,CAT,59.24,59.58,58.9,59.23,66283
20100308,CAT,59.47,59.49,58.5678,58.91,47557
20100309,CAT,58.46,59.72,58.4005,59.18,76930
20100310,CAT,59.11,59.5,58.43,58.78,65314
20100311,CAT,58.79,58.98,57.92,58.9,61738
20100312,CAT,59.53,60.49,59.35,60.36,96895
20100315,CAT,60.04,60.25,58.38,59.47,79075
20100316,CAT,59.65,59.68,58.84,59.45,72822
20100317,CAT,59.65,60.5,59.49,60.22,79255
20100318,CAT,59.61,60.39,59.335,59.77,72069
20100319,CAT,60.11,60.31,58.95,59.37,94254
20100322,CAT,58.7,60.27,58.66,59.95,75128
20100323,CAT,60.1,62.51,60.01,62.41,143166
20100324,CAT,61.96,62.54,61.42,62.06,114480
20100325,CAT,62.68,63.71,62.05,62.14,113631
20100326,CAT,62.39,63.18,61.99,62.44,78872
20100329,CAT,62.76,63.6,62.76,63.48,69864
20100330,CAT,63.38,63.63,62.81,63.16,61835
20100331,CAT,62.76,63.5,62.63,62.85,66613
20100401,CAT,63.29,64.2,63.29,63.99,78304
20100405,CAT,64.36,65,64.2,64.99,66961
20100406,CAT,64.81,65.47,64.57,65.29,63889
20100407,CAT,65.25,65.38,64,64.47,69729
20100408,CAT,64.05,64.65,63.55,64.48,54180
20100409,CAT,64.9,65.52,64.82,65.27,60232
20100412,CAT,65.94,67,65.76,66.73,118373
20100413,CAT,66.7,67.25,66.16,66.19,70016
20100414,CAT,66.37,67.37,66.2,67.28,54977
20100415,CAT,67.16,68.71,67.16,68.22,71295
20100416,CAT,68.05,68.23,66.34,66.88,103859
20100419,CAT,66.6,67.7,65.77,66.99,79694
20100420,CAT,67.71,68.3,67.4,67.5,76953
20100421,CAT,67.77,67.92,66.7,67.75,63593
20100422,CAT,66.67,67.65,65.97,67.51,87220
20100423,CAT,67.2,68.95,66.99,68.78,90463
20100426,CAT,70.88,72.83,70.65,71.65,201342
20100427,CAT,71.25,71.58,68.28,68.53,143243
20100428,CAT,69.38,70.27,68.6,68.97,82330
20100429,CAT,69.96,70.76,69.62,70.75,79174
20100430,CAT,70.99,71.36,67.82,68.09,94289
20100503,CAT,68.37,70.16,68.09,69.94,78863
20100504,CAT,68.56,68.56,66.25,66.7,125619
20100505,CAT,65.86,67.44,64.08,65.96,114229
20100506,CAT,65.85,66.94,58,63.5,193707
20100507,CAT,63.04,64.45,60.64,62.1,157258
20100510,CAT,65.75,67,65.19,66.69,118592
20100511,CAT,65.18,66.98,65,66.07,74822
20100512,CAT,66.66,68.3,66.6,68.15,77930
20100513,CAT,68.15,68.4,66.67,66.91,65312
20100514,CAT,66.03,66.19,63.91,64.88,99397
20100517,CAT,65.01,65.74,61.99,63.78,118812
20100518,CAT,64.91,65.53,62.8499,63.19,95973
20100519,CAT,62.94,63.17,59.28,61.44,185847
20100520,CAT,59.07,60.41,58,58.67,228079
20100521,CAT,57.2,60.5,57.2,60.09,158902
20100524,CAT,60.06,61.11,59.09,59.22,111748
20100525,CAT,56.35,59.36,55.74,59.21,137958
20100526,CAT,59.63,61.4,59.25,59.73,115688
20100527,CAT,61.36,62.12,60.82,62.06,95581
20100528,CAT,62.42,62.42,60.05,60.76,77094
20100601,CAT,60.04,61.64,59.22,59.27,83463
20100602,CAT,59.9,60.9,59.28,60.86,94551
20100603,CAT,62.29,62.36,60.42,61.11,89827
20100604,CAT,59.54,60.2,57.36,57.76,102795
20100607,CAT,58.01,58.28,55.8,55.83,89070
20100608,CAT,56.01,57.18,54.89,56.61,116062
20100609,CAT,57.49,58.85,56.59,56.81,97526
20100610,CAT,58.31,60,58,59.95,97046
20100611,CAT,59.22,60.24,58.99,60.23,73417
20100614,CAT,61.42,62.56,60.88,61,97835
20100615,CAT,61.8,63.56,61.5,63.46,118719
20100616,CAT,63.02,64.5168,62.73,64.39,105654
20100617,CAT,64.63,64.99,63.67,64.95,105799
20100618,CAT,65.125,65.9,64.57,65.85,110055
20100621,CAT,67.56,68.35,65.55,66.07,116523
20100622,CAT,66.3,66.48,63.88,64.11,86601
20100623,CAT,64.06,64.87,62.64,64.33,90375
20100624,CAT,63.76,64.45,63.05,63.37,86582
20100625,CAT,63.54,64.71,62.92,64.71,120688
20100628,CAT,64.45,65.3,64.01,64.4,68368
20100629,CAT,62.81,62.86,60.25,60.85,130642
20100630,CAT,61.02,61.94,59.91,60.07,96361
20100701,CAT,59.67,60.7,58.06,59.97,115985
20100702,CAT,60.3,60.66,58.62,59.18,78782
20100706,CAT,60.6,61.65,59.21,59.81,93587
20100707,CAT,59.85,62.27,59.67,62.18,75932
20100708,CAT,63.08,63.35,62.18,63.17,60605
20100709,CAT,63.12,64.845,63,64.72,64580
20100712,CAT,64.5,65.1,63.87,64.28,49164
20100713,CAT,65.73,67.365,65.31,66.79,100814
20100714,CAT,66.35,66.91,65.52,66.7,68512
20100715,CAT,66.38,66.59,65.36,66.51,81025
20100716,CAT,65.76,65.79,63.75,63.94,85040
20100719,CAT,64.36,65.23,63.56,64.8,68263
20100720,CAT,63.56,66.77,63.56,66.43,94720
20100721,CAT,66.99,68.05,66.19,66.87,114323
20100722,CAT,67.4,68.62,66.46,68,159114
20100723,CAT,67.5,69.64,67.33,69.31,88730
20100726,CAT,69.41,70.08,69.0799,69.99,88826
20100727,CAT,70.1,70.18,68.085,69.18,119509
20100728,CAT,68.7,69.85,68.7,69.72,76115
20100729,CAT,69.84,70.29,68.21,69.4,76714
20100730,CAT,68.39,70.25,68.39,69.75,72212
20100802,CAT,70.74,71.7,70.07,71.05,63040
20100803,CAT,70.57,71.0299,69.88,70.37,58859
20100804,CAT,70.28,71.47,70.28,71.12,62110
20100805,CAT,70.82,72.25,70.81,71.96,74149
20100806,CAT,71.01,71.93,70.3,71.56,54633
20100809,CAT,72.06,72.18,71.42,72.07,36291
20100810,CAT,70.88,71.99,70.58,71.42,60841
20100811,CAT,70.01,70.16,68.35,68.71,92293
20100812,CAT,67.5,68,66.78,67.5,76398
20100813,CAT,67.74,68.455,67.21,68.01,66635
20100816,CAT,67.62,68.98,67.0608,68.49,54368
20100817,CAT,69.44,70.76,69.3,69.74,59468
20100819,CAT,69.87,70.5,68.42,69.29,96253
20100820,CAT,69.4,69.54,67.46,68.86,80236
20090821,CB,48.76,49.27,48.44,49.04,24632
20090824,CB,49.39,49.5,48.62,48.73,17490
20090825,CB,48.85,49.27,48.58,48.61,27624
20090826,CB,47.99,48.9,47.91,48.84,28320
20090827,CB,49.02,49.16,48.52,48.85,23322
20090828,CB,49.09,49.38,48.6,49.07,19227
20090831,CB,48.74,49.43,48.45,49.39,22771
20090901,CB,49.25,49.68,48.37,48.38,36209
20090902,CB,48.21,48.81,48.07,48.37,25768
20090903,CB,48.64,48.85,48.22,48.8,23085
20090904,CB,48.84,48.99,48.32,48.84,12430
20090909,CB,48.2,48.476,47.69,48.12,28871
20090910,CB,48,48.49,47.71,48.49,21324
20090911,CB,48.59,49.17,48.34,48.77,21938
20090914,CB,48.41,49.4,48.21,49.32,19422
20090915,CB,49.48,49.52,49.11,49.29,21503
20090916,CB,48.99,49.75,48.8,49.66,25300
20090917,CB,49.5,49.65,48.9,48.94,25209
20090918,CB,49.08,49.54,49.03,49.16,30531
20090921,CB,48.95,49.4,48.69,48.99,20059
20090922,CB,49.32,49.32,48.49,48.58,23018
20090923,CB,48.69,49.42,48.35,48.37,27389
20090924,CB,48.53,49.3,48.41,48.85,25722
20090925,CB,48.78,49.43,48.68,48.82,25037
20090928,CB,49.13,51.07,48.95,51,27610
20090929,CB,51.1075,51.27,50.48,50.85,25651
20090930,CB,50.95,51.17,50.26,50.41,27078
20091001,CB,50.24,50.57,49.56,49.62,31180
20091002,CB,48.98,50.03,48.98,49.47,24557
20091005,CB,49.77,49.77,48.99,49.48,26445
20091006,CB,49.95,50.62,49.71,50.61,23118
20091007,CB,50.6,50.97,50.32,50.97,15665
20091008,CB,51.04,51.27,50.69,50.76,18848
20091009,CB,50.68,50.98,50.33,50.62,19695
20091012,CB,50.98,51.34,50.6,51.21,16111
20091013,CB,50.87,51.06,50.38,50.55,17003
20091014,CB,51.15,51.81,50.82,51.73,21966
20091015,CB,51.45,51.8,51.17,51.76,20670
20091016,CB,51.62,51.7,50.97,51.31,21877
20091019,CB,51.54,52.26,51.23,52.1,17475
20091020,CB,51.91,52.17,51.27,51.44,20763
20091021,CB,51.12,51.95,51.04,51.15,22994
20091022,CB,51.69,53.79,51.66,53.79,50060
20091023,CB,52.11,52.44,50.295,50.64,75098
20091026,CB,50.8,51.23,49.58,49.87,51393
20091027,CB,49.94,50.6525,49.87,50.15,32988
20091028,CB,49.98,50.33,49.42,49.45,34248
20091105,CB,48.83,49.45,48.53,49.41,25248
20091106,CB,49.13,49.82,48.89,49.76,22982
20091109,CB,50.12,50.95,49.89,50.9,24447
20091110,CB,50.88,51.15,50.36,50.42,21037
20091111,CB,50.53,51.22,50.5,50.92,20436
20091112,CB,50.46,50.96,50.21,50.31,21703
20091113,CB,50.45,51.05,50.38,50.62,16807
20091116,CB,51.12,51.33,50.75,50.97,19142
20091117,CB,50.93,51.16,50.74,50.99,13300
20091118,CB,50.99,51.15,50.56,50.75,12525
20091119,CB,50.51,50.7243,49.7,50.09,21344
20091120,CB,49.85,50.23,49.73,50.04,15828
20091123,CB,50.48,50.71,50.27,50.54,13973
20091124,CB,50.37,50.67,50.23,50.54,15596
20091125,CB,50.33,50.66,50.2,50.59,10665
20091127,CB,49.21,50.2,49.21,49.54,14462
20091130,CB,49.56,50.21,49.35,50.14,25853
20091201,CB,50.35,50.73,49.98,50.16,17233
20091202,CB,50.06,50.06,48.97,49.06,35514
20091203,CB,49.36,49.53,48.73,48.84,37186
20091204,CB,49.19,49.37,47.87,48.69,45176
20091207,CB,48.6,49.23,48.6,48.92,24275
20091208,CB,48.79,49.1,48.5,48.62,18740
20091209,CB,48.78,48.78,48.13,48.49,26927
20091210,CB,48.68,48.72,47.92,48.35,33704
20091211,CB,48.2,48.81,48.19,48.68,20279
20091214,CB,48.99,49.13,48.47,48.71,20200
20091215,CB,48.66,48.89,48,48.25,28168
20091216,CB,48.35,49.04,48.3,48.85,35319
20091217,CB,48.68,48.76,48.08,48.12,27702
20091218,CB,48.42,48.42,47.69,48.06,46579
20091221,CB,48.12,48.55,48.06,48.53,23925
20091222,CB,48.72,49.1,48.54,48.83,15225
20091223,CB,48.9,48.95,48.53,48.55,13443
20091224,CB,48.75,49.21,48.7,49.11,5005
20091228,CB,49.24,49.24,48.95,49.14,9503
20091229,CB,49.24,49.72,49.19,49.4,15715
20091230,CB,49.32,49.88,49.1,49.69,11254
20091231,CB,49.81,50,49.17,49.18,13219
20100104,CB,49.49,49.8,49.26,49.66,19735
20100105,CB,49.54,49.59,48.61,48.83,27080
20100106,CB,48.44,48.55,47.1,48.12,48370
20100107,CB,48.84,49.69,48.75,49.48,43294
20100108,CB,49.41,49.51,48.59,48.84,23364
20100111,CB,49.03,49.33,48.68,49.19,24073
20100112,CB,49.44,49.91,49.15,49.6,29064
20100113,CB,49.64,50.34,49.55,49.97,22539
20100114,CB,49.79,50.19,49.57,50.08,13564
20100115,CB,49.93,49.94,49.07,49.57,29016
20100119,CB,50.65,50.65,49.88,50.18,27947
20100120,CB,50.09,50.09,49.08,49.76,20864
20100121,CB,49.63,50,48.43,48.75,37324
20100122,CB,48.68,49.15,47.9701,48.02,37662
20100125,CB,48.79,49.22,48.39,48.9,21315
20100126,CB,50.26,50.64,49.85,49.88,34308
20100127,CB,49.69,50.33,49.16,50.28,32193
20100128,CB,50.34,50.5,49.32,49.63,31814
20100129,CB,49.91,50.75,48.7,50,49063
20100201,CB,50.17,50.17,49.24,49.43,35168
20100202,CB,49.44,49.88,49.02,49.84,28134
20100203,CB,49.5,49.69,48.9,49.18,29318
20100204,CB,49.02,49.36,48.19,48.23,38790
20100205,CB,48.25,48.72,47.69,48.53,30422
20100208,CB,48.44,48.56,47.62,47.66,29468
20100209,CB,48.01,48.84,47.87,48.54,28802
20100210,CB,48.62,48.63,48.11,48.5,22350
20100211,CB,48.48,48.6,47.9,48.56,33326
20100212,CB,48.2,49.08,47.82,49.07,36083
20100216,CB,49.32,49.93,48.99,49.88,31282
20100217,CB,49.99,50.05,49.77,50.02,22681
20100218,CB,50,51.11,49.81,50.97,28005
20100219,CB,50.71,51.64,50.51,51.49,34035
20100222,CB,51.54,51.54,50.86,51.01,29579
20100223,CB,50.81,51.27,50.73,50.76,25118
20100224,CB,51,51.25,50.73,51.17,21159
20100225,CB,50.53,50.95,50.4,50.9,30074
20100226,CB,50.82,51,50.26,50.46,40555
20100301,CB,50.45,51.32,50.41,51.05,28984
20100302,CB,51.25,51.53,51.06,51.28,20492
20100303,CB,51.21,51.5,51.01,51.13,18404
20100304,CB,51.27,51.42,51.03,51.25,15804
20100305,CB,51.55,51.7,50.97,51.62,20472
20100308,CB,51.56,51.81,51.36,51.74,15689
20100309,CB,51.58,51.75,51.34,51.53,19231
20100310,CB,51.63,51.63,50.7,50.9,34604
20100311,CB,50.9,51.42,50.8,51.42,17713
20100312,CB,51.64,51.77,50.63,50.73,28715
20100315,CB,50.51,50.67,50,50.34,40775
20100316,CB,50.36,50.54,50.12,50.42,32006
20100317,CB,50.33,51.17,50.25,50.74,27305
20100318,CB,50.66,51.12,50.54,51.03,27163
20100319,CB,51.33,51.71,50.99,51.71,57891
20100322,CB,51.34,51.83,51.18,51.7,27066
20100323,CB,51.69,51.95,51.36,51.93,16488
20100324,CB,51.73,52.07,51.49,51.84,15903
20100325,CB,52.28,52.4846,51.92,51.99,18946
20100326,CB,51.98,52.465,51.94,52.23,17781
20100329,CB,52.39,52.59,52.29,52.47,15992
20100330,CB,52.53,52.56,52.07,52.1,18271
20100331,CB,51.85,52.1,51.62,51.85,20434
20100401,CB,52.21,52.33,51.71,52.05,15926
20100405,CB,52.1,52.12,51.59,51.69,23110
20100406,CB,51.67,51.67,51.12,51.31,28478
20100407,CB,51.22,51.79,51.03,51.48,35525
20100408,CB,51.29,51.78,51.13,51.67,19604
20100409,CB,51.69,51.87,51.41,51.61,15952
20100412,CB,51.85,51.85,51.24,51.57,19171
20100413,CB,51.43,51.92,51.4,51.79,16420
20100414,CB,51.92,52.7,51.79,52.7,22121
20100415,CB,52.65,52.82,52.2899,52.67,22052
20100416,CB,52.48,52.85,51.89,51.9,33537
20100419,CB,51.53,52.27,51.04,52.21,28527
20100420,CB,52.47,52.83,52.228,52.83,13762
20100421,CB,52.77,52.95,51.97,52.34,19620
20100422,CB,52.02,52.39,51.56,52.31,23027
20100423,CB,52.99,53.79,51.89,53.75,43846
20100426,CB,53.78,53.98,53.13,53.15,28027
20100427,CB,52.81,52.83,51.53,51.65,35473
20100428,CB,51.97,53.1,51.75,52.81,29912
20100429,CB,53.26,53.415,52.74,53.19,27307
20100430,CB,53.29,53.48,52.77,52.87,23304
20100503,CB,53.17,53.17,52.58,52.76,26341
20100504,CB,52.17,52.3,51.43,51.72,33064
20100505,CB,51.23,52.24,51.23,51.98,31590
20100506,CB,51.77,52.31,49.34,50.67,49103
20100507,CB,50.48,51.36,50,50.22,52402
20100510,CB,51.57,52.08,51.16,51.74,37612
20100511,CB,51.19,51.73,51.03,51.4,29688
20100512,CB,51.65,52.24,51.31,52.21,24565
20100513,CB,51.98,52.39,51.85,51.88,17958
20100514,CB,51.48,51.87,51.1,51.35,22824
20100517,CB,51.43,52.01,51.24,51.95,26647
20100518,CB,52.42,52.46,51.18,51.31,23967
20100519,CB,51.06,51.62,50.52,51.14,29215
20100520,CB,50.38,50.88,49.35,49.38,42494
20100521,CB,48.63,50.43,48.62,50.39,62089
20100524,CB,50.4,50.59,49.51,49.52,31802
20100525,CB,48.77,49.75,48.41,49.74,37966
20100526,CB,50.08,50.08,49.05,49.14,34908
20100527,CB,49.77,50.91,49.71,50.84,27252
20100528,CB,50.69,50.83,50.05,50.24,24460
20100601,CB,49.94,50.43,49.23,49.25,32947
20100602,CB,49.43,50.5,49.31,50.5,31011
20100603,CB,50.59,50.74,50.29,50.6,16073
20100604,CB,49.83,50.15,49.12,49.3,36101
20100607,CB,49.58,49.79,49.07,49.1,33788
20100608,CB,49.28,50.32,48.87,50.24,29169
20100609,CB,50.4,50.44,49.58,49.7,29669
20100610,CB,50.23,51.44,49.97,51.39,27534
20100611,CB,50.91,51.9,50.91,51.88,20775
20100614,CB,52.23,52.23,51.51,51.56,22924
20100615,CB,51.75,52.65,51.46,52.61,19184
20100616,CB,52.32,52.745,52.03,52.62,19797
20100617,CB,52.59,52.9,52.315,52.9,20671
20100618,CB,53,53.07,52.72,52.97,25668
20100621,CB,53.44,53.6,52.51,52.75,16676
20100622,CB,52.78,53.4,52.31,52.38,21769
20100623,CB,51.89,52.5,51.59,51.9,20192
20100624,CB,51.59,52.28,51.38,51.48,19899
20100625,CB,51.81,52.44,51.45,52.4,32922
20100628,CB,52.55,52.56,51.7101,51.83,26311
20100629,CB,51.15,51.3,50.17,50.45,39697
20100630,CB,50.42,50.74,49.97,50.01,27233
20100701,CB,50.21,50.21,49.28,49.74,44241
20100702,CB,49.97,50.14,49.17,49.37,31363
20100706,CB,49.78,50.05,48.86,49.2,31571
20100707,CB,49.42,50.69,49.29,50.63,31337
20100708,CB,50.88,51.08,50.53,51.08,17274
20100709,CB,51.24,52.175,51.22,52.13,31621
20100712,CB,51.91,52.19,51.57,51.92,16110
20100713,CB,52.43,52.65,52.27,52.48,26817
20100714,CB,52.22,52.93,51.92,52.86,32130
20100715,CB,52.87,52.91,52.16,52.79,23589
20100716,CB,52.57,52.6,51.44,51.55,26638
20100719,CB,51.69,52.155,51.36,51.85,19107
20100720,CB,51.28,52.27,51.24,52.22,28320
20100721,CB,52.64,52.75,51.58,51.69,26751
20100722,CB,52.1,52.2,51.53,52.2,35479
20100723,CB,51.89,53.19,51.85,52.88,34261
20100726,CB,53.12,53.35,52.56,53.21,25178
20100727,CB,53.3,53.49,52.8,53.19,25084
20100728,CB,53.15,53.19,52.36,52.66,21311
20100729,CB,53.11,53.23,52.43,52.85,25631
20100730,CB,52.47,52.88,52.17,52.63,26149
20100802,CB,53.27,53.43,52.89,53.2,28190
20100803,CB,52.98,53.17,52.83,52.93,25405
20100804,CB,53,53.72,53,53.59,22761
20100805,CB,53.23,54,53.17,53.58,19730
20100806,CB,53.08,53.81,52.91,53.76,24386
20100809,CB,53.85,54.35,53.74,54.29,24335
20100810,CB,53.78,54.36,53.64,54.03,21236
20100811,CB,53.46,53.58,52.83,52.85,29374
20100812,CB,52.36,53.33,52.21,53.11,22630
20100813,CB,52.9,53.68,52.76,53.1,25331
20100816,CB,52.89,53.17,52.63,53.15,21492
20100817,CB,53.58,54,53.46,53.62,21980
20100819,CB,53.37,53.37,52.83,53.03,30221
20100820,CB,52.9,53.56,52.9,53.39,29354
20090821,CBE,32.36,32.8,31.8,32.76,10418
20090824,CBE,32.82,33.09,32.37,32.5,10132
20090825,CBE,32.54,33.47,32.4,33.29,26826
20090826,CBE,33.29,33.79,32.83,33.6,23542
20090827,CBE,33.35,33.66,32.88,33.04,17796
20090828,CBE,33.36,33.77,32.82,33.63,19833
20090831,CBE,32.94,32.94,31.35,32.25,53942
20090901,CBE,32.16,33.6,31.99,32.58,59656
20090902,CBE,33.24,33.64,32.79,32.99,49235
20090903,CBE,33.09,33.3,32.625,32.94,69416
20090904,CBE,33,34.3,32.85,34.14,77808
20090909,CBE,35.05,35.93,35.02,35.5,68219
20090910,CBE,35.77,36.72,35.35,36.54,32796
20090911,CBE,36.84,37.64,36.54,36.57,42070
20090914,CBE,36.62,36.75,36.26,36.63,31266
20090915,CBE,37.59,37.69,36.75,36.9,53616
20090916,CBE,37.09,38.02,37.09,37.95,39743
20090917,CBE,38.01,38.89,37.51,37.85,30154
20090918,CBE,37.89,38.21,37.52,37.71,20778
20090921,CBE,37.27,37.79,36.9,37.07,21310
20090922,CBE,37.4,37.66,36.85,36.93,21969
20090923,CBE,36.92,37.88,36.85,37.04,32176
20090924,CBE,36.94,37.38,36.11,36.59,23789
20090925,CBE,36.38,36.61,36.01,36.45,20913
20090928,CBE,36.59,37.14,36.4,36.65,14715
20090929,CBE,36.93,37.78,36.9,37.43,16679
20090930,CBE,37.63,38.11,37.07,37.57,35134
20091001,CBE,37.51,37.76,37.13,37.32,52603
20091002,CBE,36.78,37.03,36.3,36.37,36304
20091005,CBE,36.48,36.96,36.25,36.39,25638
20091006,CBE,36.56,37.5,36.56,37.26,22983
20091007,CBE,37.26,38.23,37.08,38.13,22181
20091008,CBE,38.66,39.27,38.28,39.21,23738
20091009,CBE,39.08,39.36,38.92,39.27,29836
20091012,CBE,39.62,39.79,39.14,39.23,18784
20091013,CBE,39.36,39.45,38.64,38.86,15964
20091014,CBE,39.2,39.67,38.52,39.4,35676
20091015,CBE,39.26,39.51,38.71,39.4,12917
20091016,CBE,39.15,39.15,38.35,38.99,11203
20091019,CBE,39.08,40,39.02,39.72,14889
20091020,CBE,39.735,39.845,39.09,39.55,21751
20091021,CBE,39.55,40.26,39.3,39.31,19894
20091022,CBE,39.34,40.52,38.5,40.15,43375
20091023,CBE,40.98,41.14,39.9701,40.36,28537
20091026,CBE,40.46,41.06,40.1,40.22,22259
20091027,CBE,40.21,41.2,39.89,39.98,21601
20091028,CBE,40.09,40.148,38.62,38.64,25532
20091105,CBE,40.94,41.66,40.75,41.44,19381
20091106,CBE,41.45,41.7025,40.98,41.21,10994
20091109,CBE,41.44,42.42,41.26,42.39,15493
20091110,CBE,42.27,43.1,41.92,42.43,19776
20091111,CBE,42.67,42.9,42.18,42.57,11511
20091113,CBE,42.2,42.62,41.88,42.42,14872
20091116,CBE,42.7,43.73,42.58,43.66,17053
20091117,CBE,43.49,44.09,43.21,43.7,13744
20091118,CBE,43.79,44.13,43.39,43.76,11824
20091119,CBE,43.49,43.54,42.5,42.93,6175
20091120,CBE,42.75,43.21,41.98,42.64,9805
20091123,CBE,43.38,43.55,42.69,42.74,6330
20091124,CBE,42.71,42.75,42.14,42.55,7355
20091125,CBE,42.4,42.73,41.96,42.58,7410
20091127,CBE,41.6,42.12,41.03,41.61,4692
20091130,CBE,41.74,42.77,41.36,42.69,14998
20091201,CBE,43.16,44.57,43.16,43.94,17952
20091202,CBE,44.28,44.44,43.835,44.25,11900
20091203,CBE,44.3,44.63,44.01,44.21,15063
20091204,CBE,44.82,44.99,43.93,44.39,14928
20091207,CBE,44.28,44.92,44.18,44.55,14985
20091208,CBE,44.08,44.36,43.2,43.32,13603
20091209,CBE,43.19,43.39,42.56,43,16683
20091210,CBE,43.11,43.55,42.82,42.87,8265
20091211,CBE,43.06,43.25,42.8,43.02,11825
20091214,CBE,43.19,43.59,42.94,43.31,18728
20091215,CBE,43.1,43.2726,42.66,42.86,9388
20091216,CBE,42.87,43.56,41.96,42.22,18965
20091217,CBE,41.93,42.2,41.9,42.07,14231
20091218,CBE,42.32,42.32,41.58,41.95,9354
20091221,CBE,42.27,42.67,42.03,42.59,14365
20091222,CBE,42.75,43.29,42.66,42.9,9329
20091223,CBE,42.99,43.14,42.59,42.98,4587
20091224,CBE,42.98,43.22,42.81,43.1,2278
20090821,CBG,12.3,12.41,11.93,12.11,42198
20090824,CBG,12.29,12.32,11.6,11.68,29638
20090825,CBG,11.78,12.27,11.77,11.82,43775
20090826,CBG,11.8,11.99,11.53,11.77,28854
20090827,CBG,11.67,12.14,11.52,11.97,53637
20090828,CBG,12.23,12.25,11.78,12.01,58443
20090831,CBG,11.62,12.01,11.58,11.84,80756
20090901,CBG,11.74,11.89,10.62,10.72,91360
20090902,CBG,10.8,10.95,10.37,10.76,47586
20090903,CBG,10.91,11.05,10.54,11,27863
20090904,CBG,11.06,11.4,10.88,11.38,31633
20090909,CBG,11.12,11.45,11.02,11.45,47968
20090910,CBG,11.38,11.44,11.25,11.37,35675
20090911,CBG,11.56,11.94,11.48,11.8,65622
20090914,CBG,11.66,11.98,11.54,11.98,28695
20090915,CBG,12,12.45,11.88,12.3,62584
20090916,CBG,12.46,13.14,12.41,13.05,61689
20090917,CBG,12.63,13.1,12.22,12.53,68968
20090918,CBG,12.61,12.69,12.22,12.48,46587
20090921,CBG,12.3,12.32,11.95,12.04,36928
20090922,CBG,12.2,12.5,12.175,12.43,31288
20090923,CBG,12.43,12.84,12.13,12.19,54155
20090924,CBG,12.36,12.67,11.51,11.68,41892
20090925,CBG,11.56,11.65,11.33,11.43,33266
20090928,CBG,11.6,12.04,11.4,12.04,37653
20090929,CBG,12.1,12.26,11.73,11.77,27671
20090930,CBG,11.94,11.96,11.46,11.74,34444
20091001,CBG,11.64,11.7,10.88,10.94,61551
20091002,CBG,10.73,11.03,10.52,10.76,48939
20091005,CBG,10.89,11.29,10.85,11.29,27445
20091006,CBG,11.48,11.99,11.335,11.53,38049
20091007,CBG,11.36,11.61,11.15,11.35,17565
20091008,CBG,11.17,11.98,11.14,11.93,33656
20091009,CBG,11.86,12.3,11.7,12.23,30843
20091012,CBG,12.38,12.45,12.08,12.15,24566
20091013,CBG,12,12.1,11.78,11.97,22888
20091014,CBG,12.18,12.57,11.99,12.54,29964
20091015,CBG,12.36,12.75,12.28,12.73,26272
20091016,CBG,12.41,12.54,12,12.4,33932
20091019,CBG,12.49,13.09,12.35,13,39199
20091020,CBG,12.99,13.18,12.88,12.97,35219
20091021,CBG,12.96,13.45,12.95,13.26,41975
20091022,CBG,13.24,13.69,12.85,13.62,34038
20091023,CBG,13.59,13.77,12.89,13,43572
20091026,CBG,13,13.53,12.6,12.69,34421
20091027,CBG,12.75,12.8,11.9,12.25,66004
20091028,CBG,12.17,12.34,11.35,11.46,104498
20091105,CBG,10.62,10.82,10.41,10.7,45818
20091106,CBG,10.51,11.2,10.45,10.73,70771
20091109,CBG,10.99,11.14,10.83,11.14,39918
20091110,CBG,11.05,11.11,10.73,10.9,45030
20091111,CBG,10.95,11.2,10.68,11,82409
20091112,CBG,11.09,11.12,10.6,10.61,60177
20091113,CBG,10.64,11.06,10.58,11.06,54688
20091116,CBG,11.3,11.84,11.12,11.56,49678
20091117,CBG,11.47,11.73,11.35,11.61,29171
20091118,CBG,11.63,11.76,11.39,11.57,32610
20091119,CBG,11.46,11.46,11.1,11.21,33175
20091120,CBG,10.98,11.15,10.89,11.13,42772
20091123,CBG,11.39,11.5,11.06,11.21,35588
20091124,CBG,11.2,11.26,10.91,11.25,39005
20091125,CBG,11.35,11.46,11.19,11.25,50551
20091127,CBG,10.64,11.175,10.54,10.82,22625
20091130,CBG,10.88,11.48,10.77,11.43,60816
20091201,CBG,11.26,11.8,11.26,11.59,45004
20091202,CBG,11.65,12.42,11.54,12.27,46990
20091203,CBG,12.31,12.49,11.94,12.01,33084
20091204,CBG,12.28,12.61,11.96,12.39,36488
20091207,CBG,12.27,12.47,12.02,12.13,29697
20091208,CBG,12,12.1,11.87,12.02,23666
20091209,CBG,12.02,12.02,11.63,11.9,22022
20091210,CBG,11.93,12.29,11.93,12.05,23247
20091211,CBG,12.13,12.26,12.04,12.19,35369
20091214,CBG,12.29,12.77,12.19,12.69,31848
20091215,CBG,12.45,12.74,12.42,12.63,19843
20091216,CBG,12.77,13.05,12.73,12.92,27025
20091217,CBG,12.8,13.02,12.51,12.68,23527
20091218,CBG,12.77,13.05,12.44,13.05,40379
20091221,CBG,13.19,13.24,12.94,13.18,24815
20091222,CBG,13.18,13.51,13.13,13.51,25188
20091223,CBG,13.52,13.83,13.48,13.81,19872
20091224,CBG,13.89,14,13.77,13.9,8051
20091228,CBG,13.88,13.98,13.56,13.71,18442
20091229,CBG,13.79,14.14,13.76,13.8,22560
20091230,CBG,13.72,14.06,13.62,14.04,17216
20091231,CBG,14.04,14.06,13.54,13.57,21650
20100104,CBG,13.81,14.15,13.63,13.82,45529
20100105,CBG,13.93,14.15,13.7004,14.15,45103
20100106,CBG,14.21,14.32,13.97,14.03,37480
20100107,CBG,14.03,14.22,13.93,14.17,31385
20100108,CBG,14.02,14.21,13.98,14.2,15725
20100111,CBG,14.35,14.38,13.89,14.06,15832
20100112,CBG,13.92,14.01,13.29,13.58,25498
20100113,CBG,13.62,14.005,13.41,13.95,27685
20100114,CBG,13.9,14.01,13.45,13.48,30722
20100115,CBG,13.46,13.6,13.18,13.38,25836
20100119,CBG,13.34,13.59,13.25,13.3,39171
20100120,CBG,13.2,13.62,13.02,13.58,48848
20100121,CBG,13.58,13.63,12.97,13.04,38611
20100122,CBG,13.01,13.21,12.47,12.47,45738
20100125,CBG,12.63,12.9,12.4,12.68,36603
20100126,CBG,12.56,12.82,12.42,12.63,41050
20100127,CBG,12.61,12.81,12.4,12.8,49038
20100128,CBG,12.9,12.98,12.2701,12.53,32413
20100129,CBG,12.59,12.78,12.17,12.3,22742
20100201,CBG,12.49,12.77,12.26,12.77,36631
20100202,CBG,12.76,13.49,12.7,13.49,43219
20100203,CBG,13.42,13.875,13.39,13.69,62105
20100204,CBG,13.63,13.63,12.66,12.68,100089
20100205,CBG,12.65,12.74,12.11,12.34,85561
20100208,CBG,12.31,12.44,12.13,12.16,53895
20100209,CBG,12.46,12.51,12.13,12.28,60540
20100210,CBG,12.29,12.54,12.05,12.25,47403
20100211,CBG,12.24,12.79,12.14,12.73,42829
20100212,CBG,12.52,12.74,12.41,12.64,43491
20100216,CBG,12.92,13.25,12.79,13.22,42341
20100217,CBG,13.25,13.25,12.76,12.94,163178
20100218,CBG,12.93,13.31,12.93,13.27,31942
20100219,CBG,13.24,13.49,13.15,13.42,26007
20100222,CBG,13.43,13.5,13.2,13.32,21374
20100223,CBG,13.19,13.38,12.82,12.89,26446
20100224,CBG,12.91,13.11,12.77,13.11,24872
20100225,CBG,12.85,13.19,12.7,13.15,24922
20100226,CBG,13.17,13.285,12.96,13.2,20324
20100301,CBG,13.26,13.66,13.26,13.6,20968
20100302,CBG,13.64,13.83,13.59,13.65,22256
20100303,CBG,13.66,13.92,13.49,13.57,31375
20100304,CBG,13.62,13.81,13.41,13.58,31487
20100305,CBG,13.63,14.07,13.58,14.05,25648
20100308,CBG,14,14.28,13.8799,14.12,23187
20100309,CBG,14.04,14.33,13.91,14.15,23715
20100310,CBG,14.14,14.24,13.82,13.95,34397
20100311,CBG,13.89,13.89,13.67,13.83,14562
20100312,CBG,13.98,14.13,13.85,14.04,18155
20100315,CBG,13.99,14.11,13.66,13.9,16835
20100316,CBG,13.94,14.49,13.84,14.42,30836
20100317,CBG,14.5,15.17,14.48,14.93,58442
20100318,CBG,14.98,15.02,14.84,14.99,26159
20100319,CBG,15,15.15,14.65,14.73,37453
20100322,CBG,14.55,14.69,14.43,14.51,60842
20100323,CBG,14.54,14.63,14.42,14.5,43481
20100324,CBG,14.46,14.55,14.09,14.18,62609
20100325,CBG,14.29,14.66,14.24,14.45,58072
20100326,CBG,14.44,15.01,14.44,14.95,55005
20100329,CBG,15.67,16.1,15.26,15.98,92911
20100330,CBG,16.04,16.13,15.59,15.71,40657
20100331,CBG,15.57,16.22,15.54,15.85,56287
20100401,CBG,16.02,16.74,16.01,16.58,55501
20100405,CBG,16.65,16.76,16.25,16.48,55441
20100406,CBG,16.44,16.7,16.27,16.53,35337
20100407,CBG,16.5,16.5,15.93,16.23,38572
20100408,CBG,16.09,16.75,16.01,16.64,50900
20100409,CBG,16.69,16.96,16.64,16.96,38394
20100412,CBG,16.94,17.04,16.71,16.79,29607
20100413,CBG,16.72,16.87,16.63,16.82,24993
20100414,CBG,16.89,17.4,16.89,17.35,38532
20100415,CBG,17.34,17.5,17.17,17.2,45960
20100416,CBG,17.12,17.26,16.37,16.49,54601
20100419,CBG,16.38,16.8,16.07,16.54,35222
20100420,CBG,16.72,17.08,16.64,16.87,29323
20100421,CBG,16.86,17.24,16.66,17.11,45583
20100422,CBG,16.95,17.42,16.78,17.34,59787
20100423,CBG,17.26,17.7,17.15,17.66,32062
20100426,CBG,17.65,17.855,17.35,17.49,32921
20100427,CBG,17.35,17.4,16.51,16.6,65210
20100428,CBG,16.9,17.53,16.85,17.24,85466
20100429,CBG,17.43,17.73,17.07,17.58,55113
20100430,CBG,17.54,17.86,17.28,17.32,49777
20100503,CBG,17.54,17.98,17.53,17.68,44926
20100504,CBG,17.25,17.45,16.91,17.17,66476
20100505,CBG,16.82,17.32,16.56,16.85,37980
20100506,CBG,16.74,17.09,14.45,15.85,110380
20100507,CBG,15.94,16.25,14.85,15.2,98820
20100510,CBG,16.3,16.8,16.05,16.8,51202
20100511,CBG,16.49,16.95,16.34,16.54,58058
20100512,CBG,16.64,16.98,16.5,16.95,29913
20100513,CBG,16.91,16.99,16.61,16.65,22855
20100514,CBG,16.39,16.44,15.69,15.98,37216
20100517,CBG,16.08,16.26,15.25,15.82,34867
20100518,CBG,16.13,16.13,15.1,15.19,56325
20100519,CBG,15.08,15.43,14.64,15.11,38858
20100520,CBG,14.57,14.8,14.01,14.1,90116
20100521,CBG,13.89,15.03,13.69,15.02,70538
20100524,CBG,14.92,15.29,14.73,14.81,39273
20100525,CBG,14.22,15.13,13.94,15.09,82998
20100526,CBG,15.33,15.79,15.035,15.04,48496
20100527,CBG,15.46,16.39,15.31,16.35,50759
20100528,CBG,16.32,16.41,15.7,15.83,49852
20100601,CBG,15.53,15.94,15.09,15.11,39376
20100602,CBG,15.29,15.8,14.98,15.77,36395
20100603,CBG,15.87,16.15,15.73,16,44452
20100604,CBG,15.52,16.01,14.77,14.88,65845
20100607,CBG,15.09,15.27,14.01,14.05,59197
20100608,CBG,14.14,14.37,13.58,13.95,102170
20100609,CBG,14.12,15.08,14.05,14.12,76513
20100610,CBG,14.41,14.77,14.29,14.73,68435
20100611,CBG,14.42,14.93,14.36,14.89,21600
20100614,CBG,15.06,15.6,14.97,15.18,43705
20100615,CBG,15.4,15.79,15.22,15.74,62373
20100616,CBG,15.64,15.96,15.53,15.93,40300
20100617,CBG,16,16.13,15.41,15.9,36340
20100618,CBG,15.92,16.04,15.45,15.56,43521
20100621,CBG,15.81,16.01,15.27,15.39,30580
20100622,CBG,15.4,15.56,14.86,14.93,44543
20100623,CBG,14.92,15.26,14.67,15.05,34429
20100624,CBG,14.86,14.91,14.44,14.56,60455
20100625,CBG,14.72,14.95,14.36,14.95,62405
20100628,CBG,14.95,15.03,14.51,14.7,32736
20100629,CBG,14.31,14.49,13.78,13.95,50252
20100630,CBG,13.92,14.27,13.52,13.61,45835
20100701,CBG,13.63,13.77,13.07,13.55,51927
20100702,CBG,13.88,13.88,13.08,13.28,37324
20100706,CBG,13.64,13.835,12.805,13.01,51206
20100707,CBG,13.11,13.72,13.01,13.7,57795
20100708,CBG,13.87,14.01,13.47,13.75,33312
20100709,CBG,13.76,14.005,13.65,13.9,23269
20100712,CBG,13.86,14.01,13.65,13.93,25548
20100713,CBG,14.12,14.3,13.89,14.02,51347
20100714,CBG,13.87,14.01,13.69,13.93,37188
20100715,CBG,13.97,14.26,13.65,14.15,47012
20100716,CBG,13.93,14.11,13.64,13.7,65011
20100719,CBG,13.77,13.9,13.61,13.8,53086
20100720,CBG,13.61,14.16,13.51,14.09,42890
20100721,CBG,14.39,14.52,13.89,13.92,62432
20100722,CBG,14.17,14.82,14.15,14.68,40679
20100723,CBG,14.65,15.22,14.52,15.19,51759
20100726,CBG,15.17,15.66,14.97,15.57,35279
20100727,CBG,15.77,15.83,15.2,15.41,37032
20100728,CBG,16.6,17.04,16.05,16.58,116245
20100729,CBG,16.59,16.85,16.04,16.48,70776
20100730,CBG,16.18,17.15,16.1739,17,63126
20100802,CBG,17.4,17.6,17.12,17.38,47864
20100803,CBG,17.32,17.52,16.92,16.97,42926
20100804,CBG,17.03,17.3,17.03,17.17,34899
20100805,CBG,17,17.14,16.84,16.94,28433
20100806,CBG,16.6,17.03,16.53,16.97,29100
20100809,CBG,17.15,17.26,16.895,17.19,29589
20100810,CBG,16.97,17.45,16.91,17.28,40954
20100811,CBG,16.93,16.93,16.4,16.55,38547
20100812,CBG,16,16.43,16,16.2,36417
20100813,CBG,16.18,16.4699,16.12,16.15,18037
20100816,CBG,16.05,16.41,15.96,16.15,19237
20100817,CBG,16.35,16.78,16.32,16.69,35134
20100819,CBG,16.69,16.83,16.295,16.42,24466
20100820,CBG,16.25,16.43,16.03,16.34,21887
20090821,CBS,10.7,10.935,10.555,10.74,79639
20090824,CBS,10.74,11.17,10.73,11.01,90426
20090825,CBS,11.12,11.23,10.92,11.15,102461
20090826,CBS,11.05,11.16,10.71,10.88,99000
20090827,CBS,10.83,11.08,10.51,10.99,87599
20090828,CBS,11.11,11.23,10.7,10.78,87755
20090831,CBS,10.57,10.74,10.29,10.35,85313
20090901,CBS,10.27,10.59,9.84,9.88,93276
20090902,CBS,9.89,10.12,9.74,10.03,101960
20090903,CBS,10.14,10.29,9.99,10.27,80993
20090904,CBS,10.27,10.62,10.16,10.6,72585
20090909,CBS,10.82,11.1,10.6,11.02,92565
20090910,CBS,10.92,11.96,10.91,11.95,161313
20090911,CBS,11.71,12.12,11.52,11.76,163906
20090914,CBS,11.6,11.94,11.49,11.86,97972
20090915,CBS,12.28,12.6,12.14,12.43,215670
20090916,CBS,12.46,13.09,12.23,12.74,278898
20090917,CBS,12.67,13.16,12.27,12.44,147125
20090918,CBS,12.53,12.71,12.25,12.6,111677
20090921,CBS,12.42,12.5,11.96,12.38,130959
20090922,CBS,12.52,12.76,12.42,12.65,77026
20090923,CBS,12.71,12.78,12.08,12.09,86718
20090924,CBS,12.13,12.27,11.46,11.6,73108
20090925,CBS,11.55,11.8,11.41,11.62,91671
20090928,CBS,11.73,12.355,11.6508,12.28,62381
20090929,CBS,12.39,12.5999,12.31,12.41,88051
20090930,CBS,12.48,12.53,11.88,12.05,100890
20091001,CBS,11.98,11.99,11.46,11.57,153276
20091002,CBS,11.37,11.74,11.29,11.49,154710
20091005,CBS,11.49,11.88,11.45,11.82,112706
20091006,CBS,11.85,12.26,11.85,12.16,95456
20091007,CBS,12.1,12.37,11.925,12.11,134310
20091008,CBS,12.37,12.7,12.18,12.57,98873
20091009,CBS,12.42,12.6,12.26,12.36,82763
20091012,CBS,12.42,12.43,11.98,12.13,62676
20091013,CBS,12.15,12.33,12.14,12.15,67187
20091014,CBS,11.89,12.63,11.78,12.52,303548
20091015,CBS,12.2,13.43,12.18,13.23,396010
20091016,CBS,13.02,13.4,12.79,13.09,139308
20091019,CBS,13.09,13.76,13,13.71,106850
20091020,CBS,13.68,14.03,13.36,13.82,110594
20091021,CBS,13.75,14.04,13.19,13.24,112028
20091022,CBS,13.27,13.63,12.99,13.6,80135
20091023,CBS,13.67,13.72,12.99,13.04,93642
20091026,CBS,13.13,13.72,12.68,12.77,125466
20091027,CBS,12.82,13,12.29,12.44,109238
20091028,CBS,12.27,12.4,11.4,11.74,231761
20091105,CBS,12.02,12.84,12.02,12.79,170736
20091106,CBS,12.53,12.88,12.165,12.72,201993
20091109,CBS,12.93,13.37,12.83,13.29,79577
20091110,CBS,13.22,13.45,12.99,13.05,113506
20091111,CBS,13.33,13.35,12.93,13.21,112913
20091112,CBS,13.14,13.3,12.7,12.81,120223
20091113,CBS,12.95,13.12,12.74,13.01,92838
20091116,CBS,13.1,13.8,13.07,13.74,134044
20091117,CBS,13.76,13.88,13.43,13.85,78882
20091118,CBS,13.84,13.89,13.47,13.73,69475
20091119,CBS,13.51,13.59,13.15,13.31,50160
20091120,CBS,13.08,13.14,12.74,12.84,79730
20091123,CBS,13.25,13.35,12.74,12.82,57795
20091124,CBS,12.72,13.145,12.69,13.13,100432
20091125,CBS,13.21,13.56,13.14,13.55,120772
20091127,CBS,12.86,13.43,12.63,13.17,37668
20091130,CBS,13.03,13.13,12.58,12.81,87788
20091201,CBS,13.06,13.35,12.91,13.15,71463
20091202,CBS,13.09,13.21,12.93,13.02,50464
20091203,CBS,12.91,13.23,12.72,12.77,101246
20091204,CBS,13.1,13.51,12.79,13.46,131908
20091207,CBS,13.29,14.02,13.29,13.89,163386
20091208,CBS,13.67,14.25,13.54,13.97,146337
20091209,CBS,13.83,13.89,13.37,13.55,95723
20091210,CBS,13.85,14.03,13.76,13.81,91584
20091211,CBS,13.9,14.09,13.815,14.06,90405
20091214,CBS,14.16,14.2005,13.87,14.05,65066
20091215,CBS,13.71,14.3,13.59,14.05,98579
20091216,CBS,14.19,14.56,14.16,14.27,98238
20091217,CBS,14.04,14.32,13.74,13.74,88380
20091218,CBS,13.95,13.95,13.58,13.87,104243
20091221,CBS,14.06,14.19,13.85,13.9,75801
20091222,CBS,14.01,14.01,13.77,13.86,43788
20091223,CBS,13.97,14.02,13.57,13.95,57849
20091224,CBS,13.98,14.07,13.86,13.88,12760
20091228,CBS,13.88,13.93,13.75,13.85,40802
20091229,CBS,13.9,14.41,13.9,14.35,71438
20091230,CBS,14.19,14.31,14.01,14.3,46003
20091231,CBS,14.26,14.41,14.05,14.05,42599
20100104,CBS,14.21,14.4,13.98,14.25,67108
20100105,CBS,14.23,14.38,14.05,14.18,54409
20100106,CBS,14.14,14.24,13.67,13.73,145663
20100107,CBS,13.78,14.25,13.59,14,90002
20100108,CBS,13.99,14.45,13.88,14.15,67328
20100111,CBS,14.13,14.22,13.85,14.09,59913
20100112,CBS,13.89,13.93,13.39,13.56,81388
20100113,CBS,13.69,14.06,13.5,13.99,70311
20100114,CBS,13.92,14.06,13.75,13.78,68502
20100115,CBS,13.76,13.87,13.06,13.26,143449
20100119,CBS,13.27,13.57,13.16,13.43,61861
20100120,CBS,13.69,13.79,13.31,13.56,101449
20100121,CBS,13.58,13.92,13.18,13.2,106325
20100122,CBS,13.13,13.71,13.09,13.3,153360
20100125,CBS,13.55,13.55,13.13,13.32,64252
20100126,CBS,13.19,13.46,13.11,13.29,103980
20100127,CBS,13.23,13.46,12.91,13.3,76022
20100128,CBS,13.43,13.46,12.75,13.17,105617
20100129,CBS,13.27,13.41,12.85,12.93,94689
20100201,CBS,13,13.29,12.83,13.29,90595
20100202,CBS,13.3,13.38,12.91,13.15,193417
20100203,CBS,13.33,13.85,13.29,13.75,155278
20100204,CBS,13.37,13.57,12.96,13.05,168194
20100205,CBS,13.02,13.14,12.42,12.95,128366
20100208,CBS,12.95,12.99,12.48,12.72,132069
20100209,CBS,12.98,13.2,12.71,13.03,95561
20100210,CBS,13.01,13.05,12.33,12.67,88846
20100211,CBS,12.64,12.99,12.46,12.76,85405
20100212,CBS,12.85,12.98,12.72,12.91,98023
20100216,CBS,13.13,13.3,12.99,13.27,61359
20100217,CBS,13.38,13.64,13.34,13.52,80720
20100218,CBS,13.41,13.78,13.31,13.71,114090
20100219,CBS,13.12,14,13.09,13.83,211067
20100222,CBS,13.84,13.99,13.32,13.36,126255
20100223,CBS,13.35,13.45,12.96,13.02,106341
20100224,CBS,13.09,13.27,12.99,13.2,57001
20100225,CBS,12.87,13.19,12.62,13.14,127283
20100226,CBS,13.12,13.29,12.94,12.99,71468
20100301,CBS,13.07,13.59,13.01,13.43,65313
20100302,CBS,13.56,13.64,13.43,13.5,66428
20100303,CBS,13.54,13.94,13.41,13.88,122498
20100304,CBS,13.97,14.25,13.86,14.22,166870
20100305,CBS,14.27,14.71,14.25,14.65,146650
20100308,CBS,14.73,14.85,14.53,14.71,88717
20100309,CBS,14.61,14.62,14.29,14.44,70363
20100310,CBS,14.45,14.75,14.39,14.75,81612
20100311,CBS,14.63,14.8,14.4,14.8,65851
20100312,CBS,14.79,14.85,14.42,14.6,66466
20100315,CBS,14.52,14.535,14.22,14.44,68313
20100316,CBS,14.44,14.78,14.31,14.78,103030
20100317,CBS,14.83,14.945,14.46,14.5,80747
20100318,CBS,14.51,14.655,14.24,14.37,55267
20100319,CBS,14.42,14.63,13.98,13.98,99261
20100322,CBS,13.96,14.14,13.7,14.07,58456
20100323,CBS,14.14,14.28,14.06,14.26,66844
20100324,CBS,14.13,14.43,14.03,14.24,84188
20100325,CBS,14.42,14.44,13.85,13.87,108878
20100326,CBS,14.05,14.09,13.8,13.93,79652
20100329,CBS,14.01,14.17,13.96,14.14,73867
20100330,CBS,14.19,14.24,14,14.15,64390
20100331,CBS,14.05,14.2,13.9,13.94,65813
20100401,CBS,14.13,14.19,13.91,14.17,86678
20100405,CBS,14.18,14.71,14.1,14.64,122904
20100406,CBS,14.55,14.94,14.36,14.59,111802
20100407,CBS,14.52,14.68,14.35,14.47,72501
20100408,CBS,14.35,15.18,14.25,15,155172
20100409,CBS,14.99,15.31,14.94,15.18,88389
20100412,CBS,15.2,15.32,15.05,15.2,75920
20100413,CBS,15.18,15.55,15.03,15.5,75920
20100414,CBS,15.6,15.68,15.37,15.59,112492
20100415,CBS,15.595,15.94,15.44,15.91,85525
20100416,CBS,15.79,16.1,15.49,15.51,112629
20100419,CBS,15.46,15.64,15.23,15.5,80088
20100420,CBS,15.64,16.15,15.64,15.95,65805
20100421,CBS,15.91,16.11,15.75,16.1,66798
20100422,CBS,15.93,16.5,15.73,16.43,87658
20100423,CBS,16.46,16.53,16.25,16.48,59815
20100426,CBS,16.5,16.6399,16.235,16.32,44533
20100427,CBS,16.13,16.25,15.67,15.85,104819
20100428,CBS,16.21,16.31,15.91,16.08,104858
20100429,CBS,16.28,16.73,16.27,16.46,77756
20100430,CBS,16.49,16.61,16.14,16.21,96301
20100503,CBS,16.32,16.98,16.32,16.71,115612
20100504,CBS,16.41,16.42,15.84,16.2,162386
20100505,CBS,15.72,16.12,15.2,15.58,204932
20100506,CBS,15.21,15.5,13.75,14.96,295269
20100507,CBS,14.98,15,13.85,14.21,272772
20100510,CBS,15,15.52,14.54,15.34,136414
20100511,CBS,14.99,15.5,14.99,15.09,123608
20100512,CBS,15.18,15.57,14.99,15.43,106632
20100513,CBS,15.33,15.52,14.94,15,106025
20100514,CBS,14.75,14.905,14.475,14.67,100166
20100517,CBS,14.73,15.36,14.58,15.25,164966
20100518,CBS,15.41,15.495,14.84,14.91,124622
20100519,CBS,14.75,15.095,14.41,14.91,131940
20100520,CBS,14.28,14.55,13.84,13.88,153300
20100521,CBS,13.54,14.32,13.46,14.32,158697
20100524,CBS,14.26,14.64,13.92,13.96,196011
20100525,CBS,13.35,13.94,13.17,13.89,178794
20100526,CBS,14.1,14.56,13.94,14.16,134686
20100527,CBS,14.58,14.87,14.46,14.85,115539
20100528,CBS,14.89,14.94,14.47,14.56,87528
20100601,CBS,14.29,14.715,14.07,14.08,104962
20100602,CBS,14.18,14.63,14.13,14.63,76120
20100603,CBS,14.72,14.89,14.585,14.76,102169
20100604,CBS,14.29,14.6,13.8,13.93,154074
20100607,CBS,14.01,14.23,13.39,13.41,110877
20100608,CBS,13.38,13.6,13.1,13.31,127245
20100609,CBS,13.49,14.265,13.37,13.65,187318
20100610,CBS,14,14.48,13.94,14.4,95236
20100611,CBS,14.16,14.6,14.13,14.41,87617
20100614,CBS,14.67,15.19,14.6,14.63,97031
20100615,CBS,14.89,15.4,14.76,15.37,83381
20100616,CBS,15.14,15.25,14.95,15.16,102477
20100617,CBS,15.23,15.29,14.85,15.12,53507
20100618,CBS,15.19,15.25,14.87,14.93,76124
20100621,CBS,15.27,15.29,14.71,14.78,60781
20100622,CBS,14.8,14.99,14.305,14.37,70001
20100623,CBS,14.43,14.73,14.16,14.47,101843
20100624,CBS,14.33,14.37,13.65,13.77,111635
20100625,CBS,13.81,14.16,13.6,14.13,135721
20100628,CBS,14.06,14.47,14.04,14.32,89193
20100629,CBS,13.96,14.06,13.1,13.25,185569
20100630,CBS,13.15,13.44,12.86,12.93,114469
20100701,CBS,12.88,13.01,12.26,12.85,192492
20100702,CBS,12.96,13.085,12.58,12.82,104208
20100706,CBS,13.03,13.44,12.75,12.92,87448
20100707,CBS,13.02,13.4,12.88,13.33,99233
20100708,CBS,13.53,14.055,13.43,13.95,121540
20100709,CBS,13.97,14.09,13.77,14.04,52237
20100712,CBS,13.89,14.2,13.77,14.09,72382
20100713,CBS,14.26,14.7,14.24,14.6,75382
20100714,CBS,14.5,14.6,14.18,14.32,86089
20100715,CBS,14.27,14.46,14.13,14.39,44863
20100716,CBS,14.24,14.31,13.45,13.53,112798
20100719,CBS,13.6,13.93,13.4097,13.86,80058
20100720,CBS,13.57,13.88,13.39,13.87,123469
20100721,CBS,13.96,14.0778,13.63,13.74,106894
20100722,CBS,14.02,14.42,13.96,14.2,91601
20100723,CBS,14.15,14.77,14.13,14.62,113364
20100726,CBS,14.66,15.03,14.53,15,95301
20100727,CBS,15.18,15.28,14.73,14.88,77649
20100728,CBS,14.79,14.84,14.49,14.62,61621
20100729,CBS,14.83,15.12,14.33,14.68,78159
20100730,CBS,14.36,14.87,14.14,14.78,72167
20100802,CBS,15.09,15.49,14.98,15.3,110582
20100803,CBS,15.24,15.29,14.71,15.01,143005
20100804,CBS,15.53,15.68,15.27,15.64,208553
20100805,CBS,15.49,15.76,15.435,15.53,81791
20100806,CBS,15.27,15.48,15.02,15.36,84127
20100809,CBS,15.45,15.615,15.33,15.55,57092
20100810,CBS,15.26,15.61,15.2,15.42,104798
20100811,CBS,15.01,15.02,14.38,14.47,92330
20100812,CBS,14.15,14.315,14.07,14.17,112857
20100813,CBS,14.08,14.18,13.88,13.95,113454
20100816,CBS,13.81,14.15,13.69,14.13,70319
20100817,CBS,14.3,14.53,14.14,14.14,86418
20100819,CBS,14.1,14.19,13.64,13.76,85820
20100820,CBS,13.59,13.69,13.33,13.61,72186
20090821,CCE,20.25,20.49,20,20.41,27224
20090824,CCE,20.49,20.62,20.23,20.42,32323
20090825,CCE,20.39,20.6,20.18,20.52,29834
20090826,CCE,20.42,20.78,20.4,20.76,43741
20090827,CCE,20.74,20.92,20.54,20.9,32295
20090828,CCE,20.94,20.94,20.54,20.65,32130
20090831,CCE,20.55,20.71,20.1,20.21,40233
20090901,CCE,20.12,20.23,19.76,19.84,50016
20090902,CCE,19.87,20.14,19.75,20.04,41322
20090903,CCE,20.15,20.32,19.92,20.3,29373
20090904,CCE,20.26,20.47,20.15,20.32,27567
20090909,CCE,20.49,20.49,19.83,20.1,57836
20090910,CCE,20.12,20.38,20,20.37,52235
20090911,CCE,20.43,20.52,20.22,20.45,28227
20090914,CCE,20.33,20.76,20.175,20.75,38161
20090915,CCE,20.71,20.89,20.53,20.87,31866
20090916,CCE,20.9,20.9,20.31,20.76,39336
20090917,CCE,21.14,21.14,20.76,20.99,47849
20090918,CCE,21.12,21.17,20.85,21.15,48614
20090921,CCE,21.1,21.15,20.87,20.97,42502
20090922,CCE,21.03,21.08,20.79,20.94,27478
20090923,CCE,21.02,21.42,21.02,21.11,42240
20090924,CCE,21.14,21.25,20.85,21.01,27725
20090925,CCE,21,21.1299,20.86,20.9,19817
20090928,CCE,20.92,21.16,20.83,21.02,22583
20090929,CCE,21.07,21.15,20.93,21.03,24389
20090930,CCE,20.98,21.44,20.72,21.41,49547
20091001,CCE,21.22,21.23,20.53,20.56,51590
20091002,CCE,20.27,20.64,20.07,20.58,38962
20091005,CCE,20.56,20.96,20.39,20.96,35071
20091006,CCE,21,21.11,20.76,20.95,33732
20091007,CCE,20.97,21,20.71,20.93,25295
20091008,CCE,20.98,21.06,20.72,20.85,28250
20091009,CCE,20.79,20.975,20.74,20.94,20959
20091012,CCE,20.91,21.19,20.84,20.91,22026
20091013,CCE,20.89,21.01,20.535,20.92,37176
20091014,CCE,21,21.11,20.74,21.05,30473
20091015,CCE,20.94,21.13,20.89,21.11,25772
20091016,CCE,21.04,21.05,20.83,20.94,25350
20091019,CCE,20.95,21.25,20.86,21.13,38006
20091020,CCE,21.08,21.11,20.45,20.54,31488
20091021,CCE,20.55,20.89,20.45,20.54,30057
20091022,CCE,20.62,20.65,20.17,20.55,26591
20091023,CCE,20.65,20.65,19.9,19.98,37404
20091026,CCE,19.94,20.34,19.87,19.94,42897
20091027,CCE,19.99,20.21,19.74,20.02,51512
20091028,CCE,20.14,20.3,18.94,19.02,86660
20091105,CCE,19.11,19.87,19.11,19.72,76763
20091106,CCE,19.6,19.73,19.49,19.72,32314
20091109,CCE,19.84,20.12,19.7718,20.1,29738
20091110,CCE,19.79,20.09,19.62,20.03,34289
20091111,CCE,20.09,20.29,19.97,20.27,34579
20091112,CCE,20.29,20.47,20.11,20.14,32204
20091113,CCE,20.18,20.365,20,20.23,34744
20091116,CCE,20.27,20.67,20.23,20.64,44889
20091117,CCE,20.54,20.79,20.5,20.73,25047
20091118,CCE,20.67,20.75,20.46,20.62,33667
20091119,CCE,20.51,20.6,20.15,20.23,31532
20091120,CCE,20.17,20.49,20.12,20.42,27789
20091123,CCE,20.57,20.74,20.5,20.6,23143
20091124,CCE,20.4,20.6,20.12,20.3,35773
20091125,CCE,20.32,20.44,20.18,20.37,22384
20091127,CCE,19.98,20,19.72,19.93,12913
20091130,CCE,19.91,19.98,19.59,19.65,59275
20091201,CCE,19.78,19.95,19.73,19.75,36057
20091202,CCE,19.78,20.02,19.72,19.97,30162
20091203,CCE,19.95,20.099,19.84,19.86,34730
20091204,CCE,20.18,20.18,19.74,19.91,34301
20091207,CCE,19.82,20,19.65,19.91,32173
20091208,CCE,19.87,19.87,19.56,19.63,42573
20091209,CCE,19.63,19.86,19.47,19.8,36159
20091210,CCE,19.85,20,19.73,19.83,32162
20091211,CCE,19.77,20.03,19.62,19.76,34224
20091214,CCE,19.71,19.99,19.71,19.91,32262
20091215,CCE,19.91,19.99,19.7599,19.94,27658
20091216,CCE,19.9,20.23,19.82,20.05,34209
20091217,CCE,19.98,20.47,19.76,20.34,46980
20091218,CCE,20.34,20.51,20.14,20.43,47115
20091221,CCE,20.41,20.77,20.39,20.71,23675
20091222,CCE,20.76,21.03,20.57,21.03,26728
20091223,CCE,21.05,21.4,21.05,21.32,26897
20091224,CCE,21.34,21.48,21.2,21.41,6565
20091228,CCE,21.43,21.47,21.12,21.21,21405
20091229,CCE,21.22,21.35,21.17,21.23,13533
20091230,CCE,21.16,21.45,21.07,21.43,22952
20091231,CCE,21.4,21.53,21.2,21.2,16279
20100104,CCE,21.44,21.57,21.24,21.57,31562
20100105,CCE,21.58,21.98,21.3,21.72,77851
20100106,CCE,21.76,21.98,21.65,21.69,33003
20100107,CCE,21.69,21.69,21.38,21.46,27075
20100108,CCE,21.35,21.46,21.08,21.18,40199
20100111,CCE,21.14,21.21,20.77,21.13,33354
20100112,CCE,21,21.29,20.89,20.98,25548
20100113,CCE,21.03,21.42,21.03,21.33,30003
20100114,CCE,21.24,21.38,21.11,21.24,29822
20100115,CCE,21.23,21.34,21.08,21.25,42900
20100119,CCE,21.25,21.31,21.1,21.23,33297
20100120,CCE,20.95,21.21,20.85,21.16,37499
20100121,CCE,21.1,21.28,20.8,20.85,42599
20100122,CCE,20.84,21.19,20.75,20.95,41920
20100125,CCE,21.11,21.11,20.87,20.92,28557
20100126,CCE,20.78,20.9,20.64,20.78,23740
20100127,CCE,20.7,20.71,20.31,20.51,38278
20100128,CCE,20.56,20.56,20.17,20.22,38423
20100129,CCE,20.19,20.6,20.15,20.19,36793
20100201,CCE,20.34,20.47,20.2,20.46,21951
20100202,CCE,20.5,20.97,20.37,20.86,26620
20100203,CCE,20.73,20.95,20.64,20.87,32254
20100204,CCE,20.7,20.7,20.17,20.17,24125
20100205,CCE,20.15,20.18,19.91,20.1,35586
20100208,CCE,20.14,20.24,19.92,19.95,22381
20100209,CCE,20.13,20.6,20.13,20.34,51104
20100210,CCE,20.31,20.34,19.33,19.45,88966
20100211,CCE,19.47,19.57,19.1301,19.2,59137
20100212,CCE,19.05,19.38,18.84,19.28,54075
20100216,CCE,19.44,19.54,19.24,19.3,46681
20100217,CCE,19.4,19.745,19.25,19.52,46781
20100218,CCE,19.47,19.89,19.47,19.87,35268
20100219,CCE,19.84,19.84,19.66,19.74,27549
20100222,CCE,19.76,19.83,19.57,19.59,25020
20100223,CCE,19.54,19.61,19.19,19.27,41275
20100224,CCE,19.27,19.33,18.92,19.18,42666
20100225,CCE,25.11,26,24.9,25.48,609089
20100226,CCE,25.26,25.78,25.15,25.55,164247
20100301,CCE,25.47,25.7,25.4,25.6,216564
20100302,CCE,25.63,26.28,25.54,26.23,171241
20100303,CCE,26.2,26.6,26.16,26.34,106258
20100304,CCE,26.36,26.48,25.85,25.92,100014
20100305,CCE,25.98,26.18,25.83,25.86,54692
20100308,CCE,25.83,26.26,25.73,26.17,82545
20100309,CCE,26.1,26.32,25.95,26.1,76616
20100310,CCE,26.11,26.2,25.98,26.06,116208
20100311,CCE,26,26.755,26,26.69,103310
20100312,CCE,26.64,27.32,26.52,27.01,99686
20100315,CCE,26.66,26.98,26.65,26.9,40506
20100316,CCE,26.91,27.33,26.9,27.33,71271
20100317,CCE,27.31,27.6,27.12,27.23,88045
20100318,CCE,27.14,27.25,26.99,27.16,62619
20100319,CCE,27.09,27.17,26.715,26.96,69768
20100322,CCE,27.1,27.51,27.04,27.48,43358
20100323,CCE,27.47,27.5,27.11,27.35,41888
20100324,CCE,27.28,27.43,27.04,27.2,59717
20100325,CCE,27.38,27.58,27.07,27.11,72370
20100326,CCE,27.17,27.64,27.1,27.6,72327
20100329,CCE,27.64,28.16,27.53,28.09,83136
20100330,CCE,28.05,28.05,27.73,27.8,39055
20100331,CCE,27.72,27.92,27.53,27.66,68182
20100401,CCE,27.75,28.03,27.73,27.89,44048
20100405,CCE,27.82,28.32,27.82,28.26,46325
20100406,CCE,28.13,28.38,28.085,28.18,57461
20100407,CCE,28.06,28.32,27.99,28.14,57553
20100408,CCE,28.05,28.17,27.93,28.03,64763
20100409,CCE,28,28.31,27.71,28.26,47334
20100412,CCE,28.22,28.51,28.19,28.39,51587
20100413,CCE,28.33,28.45,28.16,28.38,64600
20100414,CCE,28.33,28.9301,28.33,28.8,72984
20100415,CCE,28.68,28.85,28.46,28.53,34794
20100416,CCE,28.47,28.8075,28.16,28.37,45359
20100419,CCE,28.37,28.46,28.09,28.15,38103
20100420,CCE,28.14,28.32,27.96,28.11,50463
20100421,CCE,28.18,28.23,28.03,28.1,45974
20100422,CCE,27.98,28.19,27.92,28.03,53394
20100423,CCE,28.03,28.29,27.92,28.25,35063
20100426,CCE,28.18,28.37,28.03,28.15,38898
20100427,CCE,28.12,28.67,28.02,28.16,119297
20100428,CCE,28.31,28.35,27.89,27.99,95854
20100429,CCE,28.17,28.33,28.01,28.25,57597
20100430,CCE,28.19,28.32,27.73,27.73,50803
20100503,CCE,27.85,28.2,27.79,27.99,31794
20100504,CCE,27.69,27.95,27.59,27.74,52227
20100505,CCE,27.5,27.6,26.86,26.96,84104
20100506,CCE,26.81,27.03,24.39,26,142535
20100507,CCE,25.98,26.31,25.62,25.84,108950
20100510,CCE,26.61,27.5,26.51,27.39,82485
20100511,CCE,27.06,27.36,26.8,27.07,57668
20100512,CCE,27.17,28.02,27.15,27.85,74901
20100513,CCE,27.87,28.11,27.64,27.69,38782
20100514,CCE,27.49,27.5,26.46,26.57,88193
20100517,CCE,26.64,27.03,26,26.33,66775
20100518,CCE,26.47,26.59,25.8,25.81,87831
20100519,CCE,25.7,25.93,25.35,25.76,61691
20100520,CCE,25.16,25.68,25.02,25.05,85652
20100521,CCE,24.67,25.74,24.29,25.36,103332
20100524,CCE,25.23,25.51,25.01,25.24,39372
20100525,CCE,24.84,25.47,24.64,25.44,66459
20100526,CCE,25.47,25.83,25,25.01,84256
20100527,CCE,25.34,26.6,25.34,26.58,76869
20100528,CCE,26.6,26.6,26.02,26.1,44294
20100601,CCE,26.06,26.36,25.8,25.9,69296
20100602,CCE,26.03,26.24,25.57,25.93,80707
20100603,CCE,25.86,26.13,25.77,26.1,47421
20100604,CCE,25.7,26.01,25.37,25.47,47647
20100607,CCE,25.43,25.74,24.82,24.87,65014
20100608,CCE,24.9,25.41,24.77,25.35,85863
20100609,CCE,25.29,25.75,25.19,25.35,62011
20100610,CCE,26.03,26.03,25.65,26.02,49375
20100611,CCE,25.85,26.29,25.545,26.27,33887
20100614,CCE,26.39,26.54,26.17,26.25,47878
20100615,CCE,26.47,26.59,26.26,26.51,43270
20100616,CCE,26.84,27,26.23,26.88,85059
20100617,CCE,27.06,27.41,26.83,27.32,58977
20100618,CCE,27.35,27.5,26.96,27.04,48768
20100621,CCE,27.3,27.5,26.85,26.98,24626
20100622,CCE,26.92,27.06,26.54,26.65,46911
20100623,CCE,26.59,26.86,26.42,26.67,41449
20100624,CCE,26.68,26.73,26.2275,26.31,45401
20100625,CCE,26.31,26.4,25.86,25.88,83452
20100628,CCE,26.14,26.58,25.99,26.51,29129
20100629,CCE,26.16,26.18,25.76,25.96,65666
20100630,CCE,25.86,26.255,25.76,25.86,52850
20100701,CCE,25.82,26.12,25.56,25.97,49875
20100702,CCE,26.1,26.35,25.84,26.03,27317
20100706,CCE,26.12,26.63,26.12,26.4,35437
20100707,CCE,26.34,27.08,26.25,27.06,31649
20100708,CCE,27.25,27.91,27.2,27.5,39353
20100709,CCE,27.43,27.75,27.26,27.68,34074
20100712,CCE,27.6,27.71,27.35,27.67,28609
20100713,CCE,27.93,28.19,27.71,28.16,80163
20100714,CCE,28.06,28.16,27.86,28.02,25633
20100715,CCE,28.04,28.12,27.67,27.98,33530
20100716,CCE,27.81,28,27.59,27.69,35623
20100719,CCE,27.74,28,27.58,27.89,23086
20100720,CCE,27.59,28.08,27.59,28.06,30607
20100721,CCE,28.13,28.29,27.63,27.7,27596
20100722,CCE,27.9,28.26,27.9,28.22,30070
20100723,CCE,28.21,28.51,28.02,28.51,38670
20100726,CCE,28.45,28.9,28.44,28.87,38379
20100727,CCE,28.86,28.95,28.39,28.48,56153
20100728,CCE,28.52,28.85,28.24,28.71,48849
20100729,CCE,28.77,29,28.55,28.77,45369
20100730,CCE,28.49,28.92,28.4,28.7,26777
20100802,CCE,28.89,29.045,28.83,28.99,38576
20100803,CCE,29,29.26,28.84,29.25,36040
20100804,CCE,29.23,29.46,29.1,29.41,36268
20100805,CCE,29.27,29.27,28.97,29.14,38309
20100806,CCE,28.79,29.29,28.54,29.17,25746
20100809,CCE,29.23,29.4,29.13,29.39,18522
20100810,CCE,29.17,29.31,28.9,29.14,31417
20100811,CCE,28.72,28.86,28.45,28.46,20207
20100812,CCE,28.21,28.57,28.06,28.53,24495
20100813,CCE,28.43,28.79,28.39,28.71,26838
20100816,CCE,28.54,28.75,28.3,28.58,21767
20100817,CCE,28.72,28.86,28.5,28.8,38933
20100819,CCE,29.2,29.27,28.67,28.84,34766
20100820,CCE,28.65,29.05,28.65,29.02,29016
20090821,CCL,30.48,31.12,30.37,30.88,43249
20090824,CCL,31.62,31.64,30.59,30.69,29139
20090825,CCL,31.3,31.32,30.71,31.06,53427
20090826,CCL,30.8,30.8,30.2,30.51,35685
20090827,CCL,30.33,30.42,29.7,30.06,42013
20090828,CCL,30.65,30.75,30.06,30.34,29043
20090831,CCL,30.13,30.21,29.1499,29.25,46622
20090901,CCL,29.34,29.84,28.42,28.61,43568
20090902,CCL,28.58,28.73,28.26,28.51,33727
20090903,CCL,29.32,29.47,28.97,29.33,44999
20090904,CCL,29.42,29.69,29.29,29.35,48598
20090909,CCL,31.33,32.42,31.21,31.88,55189
20090910,CCL,31.96,32.35,31.65,32.23,48985
20090911,CCL,32.74,33.02,32.43,32.65,40275
20090914,CCL,32.15,32.6,32.15,32.44,31415
20090915,CCL,33.16,33.37,32.8,32.94,57307
20090916,CCL,33.38,33.8,32.975,33.22,54493
20090917,CCL,33.39,33.66,32.55,32.86,38544
20090918,CCL,33.12,33.26,32.14,32.26,53992
20090921,CCL,32.03,32.39,31.57,32,59358
20090922,CCL,33.87,34.95,33.41,33.52,105425
20090923,CCL,33.82,33.99,33.06,33.12,77723
20090924,CCL,34.15,34.23,33.36,33.95,74357
20090925,CCL,33.7,34,32.94,33.01,69334
20090928,CCL,33.17,33.64,32.9,33.62,36963
20090929,CCL,33.62,33.9,33.2792,33.5,46892
20090930,CCL,33.5,33.51,32.33,33.28,67736
20091001,CCL,33.06,33.21,32.29,32.73,96028
20091002,CCL,32.32,32.93,32.2,32.45,71396
20091005,CCL,32.64,32.7,32.21,32.56,76380
20091006,CCL,33.04,33.09,32.56,32.63,53583
20091007,CCL,32.79,33.09,32.41,32.56,34981
20091008,CCL,33.17,33.76,32.92,33.26,55344
20091009,CCL,33.31,33.33,32.57,32.65,37762
20091012,CCL,32.95,33.15,32.38,32.65,49762
20091013,CCL,32.69,32.84,32.31,32.63,50583
20091014,CCL,33.51,33.63,33.02,33.32,52441
20091015,CCL,33.35,33.47,33.23,33.37,49597
20091016,CCL,33.09,33.33,32.82,33.07,48072
20091019,CCL,33.62,34.0599,33.16,33.34,51501
20091020,CCL,33.61,33.75,33,33.15,37761
20091021,CCL,33.42,33.92,32.09,32.09,65931
20091022,CCL,32.42,33.155,31.79,33.01,49188
20091023,CCL,32.99,32.99,31.81,32.03,36635
20091026,CCL,32,32.08,30.35,30.59,74086
20091027,CCL,30.79,30.87,30.19,30.23,50097
20091028,CCL,30.09,30.09,29.04,29.18,56024
20091105,CCL,30.3,30.82,30.14,30.82,44640
20091106,CCL,30.4,30.9,30.365,30.57,32367
20091109,CCL,31.03,31.92,30.84,31.92,40616
20091110,CCL,31.27,31.75,31.22,31.69,39227
20091111,CCL,31.85,32.11,31.4,31.6,43674
20091112,CCL,31.74,31.93,31.24,31.38,33480
20091113,CCL,31.82,32.5,31.73,32.28,39240
20091116,CCL,32.49,32.99,32.41,32.96,33957
20091117,CCL,32.85,32.85,32.38,32.74,24732
20091118,CCL,32.96,33,32.52,32.75,35286
20091119,CCL,32.29,32.36,31.81,31.88,29479
20091120,CCL,31.78,32.15,31.575,32.09,30800
20091123,CCL,32.46,32.85,32.17,32.29,28567
20091124,CCL,32.23,32.32,31.79,32.11,27443
20091125,CCL,32.48,33.07,32.15,33.03,32588
20091127,CCL,31.59,32.3,31.5,32.02,18263
20091130,CCL,31.84,32.34,31.51,32.03,28390
20091201,CCL,32.43,32.74,31.9385,32.13,39349
20091202,CCL,32.53,32.77,32.32,32.71,53199
20091203,CCL,32.84,33.28,32.57,32.65,43327
20091204,CCL,32.91,33.35,32.35,32.86,43533
20091207,CCL,32.59,32.89,32.25,32.41,44544
20091208,CCL,32.12,32.18,31.6975,31.83,40519
20091209,CCL,32.03,32.09,31.14,31.34,43237
20091210,CCL,31.64,32.43,31.52,32.19,31371
20091211,CCL,32.48,32.69,32.25,32.43,23984
20091214,CCL,32.81,33.93,32.6,33.7,45634
20091215,CCL,33.3,34.1,33.3,33.88,36251
20091216,CCL,34.45,34.64,33.61,33.82,45439
20091217,CCL,33.32,33.75,33.14,33.36,54181
20091218,CCL,32.34,32.65,31.85,32.22,107876
20091221,CCL,32.79,32.945,32.24,32.37,32348
20091222,CCL,32.47,33.09,32.25,32.73,39906
20091223,CCL,32.8,32.83,32.32,32.53,23760
20091224,CCL,32.52,32.7,32.41,32.48,6720
20091228,CCL,32.73,32.91,32.13,32.25,19985
20091229,CCL,32.74,32.88,32.22,32.32,22248
20091230,CCL,32.28,32.35,31.97,32.1,22392
20091231,CCL,32.05,32.19,31.67,31.69,19876
20100104,CCL,32.32,32.76,31.955,32.06,53726
20100105,CCL,32.26,32.54,32.2,32.37,31998
20100106,CCL,32.29,32.57,31.75,31.79,61713
20100107,CCL,32.035,32.36,31.9,32.14,34693
20100108,CCL,32.77,33.29,32.64,33.22,49504
20100111,CCL,33.58,33.66,33.3,33.42,39706
20100112,CCL,32.97,33.11,32.5,32.88,35662
20100113,CCL,33.09,34.11,32.96,34.05,51237
20100114,CCL,33.98,35.27,33.97,35.07,54175
20100115,CCL,34.885,35.07,33.95,34.23,37986
20100119,CCL,34.63,35.22,34.41,35.01,31595
20100120,CCL,34.91,35,33.995,34.31,40150
20100121,CCL,35.13,35.4,34.14,34.21,56616
20100122,CCL,33.96,34.09,33.28,33.3,39378
20100125,CCL,34.17,34.17,33.44,33.56,27501
20100126,CCL,34.01,34.139,33.67,33.74,28645
20100127,CCL,33.73,33.94,33.36,33.88,31432
20100128,CCL,34.5,34.84,34.01,34.41,44638
20100129,CCL,34.54,34.54,33.27,33.33,49522
20100201,CCL,33.76,34.16,33.76,34.14,36745
20100202,CCL,34.71,34.71,34.33,34.59,36204
20100203,CCL,34.43,34.75,34.34,34.59,35529
20100204,CCL,33.83,34.16,32.87,32.9,49301
20100205,CCL,32.67,32.82,31.84,32.53,46820
20100208,CCL,32.44,33.58,32.2,33.16,54914
20100209,CCL,33.46,33.53,32.73,32.8,50750
20100210,CCL,33.02,33.12,32.5,32.61,42051
20100211,CCL,32.58,33.22,32.32,33.18,41444
20100212,CCL,32.74,32.91,32.49,32.82,39061
20100216,CCL,33.21,33.61,33.08,33.48,32290
20100217,CCL,33.85,34.125,33.75,34.01,41500
20100218,CCL,33.95,34.07,33.71,33.78,55365
20100219,CCL,33.92,34.21,33.79,33.89,54161
20100222,CCL,34.18,34.34,33.9,34.11,28705
20100223,CCL,33.87,34.02,33.44,33.67,25534
20100224,CCL,34.29,35.91,34.25,35.8,130624
20100225,CCL,35,35.71,34.88,35.66,58506
20100226,CCL,35.01,36.16,34.96,35.96,52447
20100301,CCL,35.71,36.1,35.62,36.1,24595
20100302,CCL,36.6,36.78,35.71,35.75,57619
20100303,CCL,36.14,36.17,35.55,35.71,35142
20100304,CCL,35.99,36.23,35.83,36.15,36284
20100305,CCL,36.39,37.11,36.26,37.04,48587
20100308,CCL,36.89,37.24,36.76,36.94,28620
20100309,CCL,36.49,37.19,36.32,36.94,27610
20100310,CCL,36.62,37.36,36.57,37.17,26655
20100311,CCL,36.95,37.27,36.7,37.25,26408
20100312,CCL,37.41,37.6,37.04,37.49,26577
20100315,CCL,37.1,37.2,36.82,37.15,31364
20100316,CCL,37.15,37.23,36.78,37.12,36966
20100317,CCL,37.44,37.78,37.19,37.6,34846
20100318,CCL,37.58,37.78,37.35,37.66,19362
20100319,CCL,38.04,38.37,37.43,37.62,33407
20100322,CCL,37.01,38.09,36.89,37.91,32304
20100323,CCL,38.9,39.35,38.34,38.81,72078
20100324,CCL,38.42,38.58,38.06,38.46,31780
20100325,CCL,38.79,39,38.49,38.54,37357
20100326,CCL,38.61,39,38.51,38.8,29094
20100329,CCL,39.03,39.1,38.63,38.98,24704
20100330,CCL,39.15,39.32,38.9,39.19,31498
20100331,CCL,39.07,39.17,38.71,38.88,30784
20100401,CCL,39.39,39.54,38.92,39.24,25371
20100405,CCL,39.34,39.8,39.1901,39.39,28837
20100406,CCL,39.11,39.41,39.02,39.33,28442
20100407,CCL,38.75,39.01,38.01,38.3,53110
20100408,CCL,37.93,38.82,37.84,38.59,44690
20100409,CCL,38.86,38.98,38.48,38.98,29541
20100412,CCL,39.17,39.29,38.71,38.82,39369
20100413,CCL,39.08,39.1,38.21,38.86,52954
20100414,CCL,38.89,39.16,38.54,39.16,39094
20100415,CCL,39.12,39.8,38.93,39.48,41528
20100416,CCL,39.43,39.45,38.43,38.97,45853
20100419,CCL,38.3,39.04,38.23,38.9,40379
20100420,CCL,39.01,40.05,38.99,39.92,58130
20100421,CCL,39.65,40.32,39.52,40.23,43125
20100422,CCL,39.68,41.7696,39.51,41.6,81591
20100423,CCL,41.86,42.81,41.74,42.77,82494
20100426,CCL,43.09,44.21,42.95,43.85,90829
20100427,CCL,43.17,43.62,42.28,42.43,74575
20100428,CCL,41.93,42.11,41.38,41.59,86045
20100429,CCL,42,43.19,42,43.16,45079
20100430,CCL,42.8,43.14,41.57,41.7,59737
20100503,CCL,42.06,42.5,41.91,42.42,31552
20100504,CCL,41.54,41.6,40.34,40.6,47731
20100505,CCL,39.7,40.35,39.23,39.6,63980
20100506,CCL,39.15,39.7401,35.62,38.03,79320
20100507,CCL,37.35,37.66,35.69,36.68,98149
20100510,CCL,39.04,39.47,38.29,39.21,55464
20100511,CCL,38.63,39.53,38.46,38.88,48127
20100512,CCL,39.46,40.15,39.23,40.08,34515
20100513,CCL,39.61,39.95,38.78,38.9,32855
20100514,CCL,38.75,38.83,37.25,37.57,59421
20100517,CCL,37.87,38.22,36.74,38.12,42540
20100518,CCL,38.63,38.86,37.17,37.42,45192
20100519,CCL,37.15,37.475,36.31,37.02,69346
20100520,CCL,35.7,36.14,35.08,35.12,81919
20100521,CCL,35.04,36.14,35,35.61,89895
20100524,CCL,35.69,36.105,35.22,35.36,64698
20100525,CCL,34.52,35.36,34.06,35.22,92971
20100526,CCL,35.81,35.99,34.79,34.96,87161
20100527,CCL,35.94,36.82,35.62,36.78,55704
20100528,CCL,36.75,37.12,35.84,36.23,53355
20100601,CCL,36.4,36.79,35.66,35.67,39571
20100602,CCL,36.42,37.04,36.1,37.04,43604
20100603,CCL,37.4,37.53,36.69,37.17,28547
20100604,CCL,36.4,36.49,35.17,35.295,51043
20100607,CCL,35.63,35.85,34.47,34.56,55731
20100608,CCL,34.47,35.07,33.76,34.96,52515
20100609,CCL,35.2,35.835,34.53,34.71,56347
20100610,CCL,35.8,36.36,35.5,36.33,41209
20100611,CCL,35.64,36.35,35.53,36.31,23831
20100614,CCL,37.07,37.41,36.34,36.37,43424
20100615,CCL,37.38,37.48,37.09,37.43,69986
20100616,CCL,37.34,37.41,36.5182,36.75,64957
20100617,CCL,36.89,36.96,35.73,36,63274
20100618,CCL,36.27,36.27,35.24,35.41,61458
20100621,CCL,35.97,36.05,34.47,34.74,59136
20100622,CCL,33.69,34.29,33.12,33.19,126471
20100623,CCL,33.37,33.6,32.9,33.31,81624
20100624,CCL,33.52,33.62,32.16,32.35,67056
20100625,CCL,32.65,32.91,32.19,32.58,87288
20100628,CCL,32.86,32.9,32.07,32.1,49899
20100629,CCL,31.71,31.76,29.98,30.14,127285
20100630,CCL,30.31,30.97,30.13,30.24,95478
20100701,CCL,30.4,31.42,29.68,31.31,129868
20100702,CCL,31.33,31.37,30.34,30.62,63264
20100706,CCL,31.3,31.5,30.21,30.49,55918
20100707,CCL,30.81,31.57,30.62,31.56,57656
20100708,CCL,31.63,31.72,31.09,31.58,47827
20100709,CCL,31.39,32.2,31.34,32.12,56331
20100712,CCL,31.72,32.09,31.56,31.67,39669
20100713,CCL,32.43,32.99,32.28,32.82,52471
20100714,CCL,32.64,32.93,32.22,32.75,43287
20100715,CCL,32.8,32.92,32.25,32.8,47836
20100716,CCL,32.59,32.62,31.3,31.41,59251
20100719,CCL,31.51,31.7,30.82,31.4,36264
20100720,CCL,30.81,31.76,30.69,31.71,54754
20100721,CCL,31.82,32.36,31.32,31.43,58727
20100722,CCL,32.8,33.84,32.61,33.67,62096
20100723,CCL,33.83,34.28,33.53,34.19,52292
20100726,CCL,34.12,35.17,33.89,35.15,47835
20100727,CCL,34.81,35.06,34.43,34.52,44790
20100728,CCL,34.5,34.875,34.37,34.63,35425
20100729,CCL,35.11,35.19,34.08,34.4,30439
20100730,CCL,34.05,34.86,33.97,34.68,37401
20100802,CCL,35.4,35.585,35.1,35.52,41430
20100803,CCL,35.44,35.52,34.96,35.39,33387
20100804,CCL,35.35,36.08,35.34,35.98,32520
20100805,CCL,35.59,35.88,35.2523,35.84,28833
20100806,CCL,35.31,35.9425,34.99,35.63,36248
20100809,CCL,35.64,35.72,35.145,35.16,34682
20100810,CCL,34.1,34.48,33.55,34.32,58503
20100811,CCL,33.1,33.16,32.72,32.88,50375
20100812,CCL,32.51,33.06,32.43,32.62,45374
20100813,CCL,32.22,32.82,32.13,32.51,40164
20100816,CCL,32.17,32.64,32.02,32.47,28462
20100817,CCL,32.82,33.39,32.54,33.11,38551
20100819,CCL,33.07,33.13,31.9,32.16,39876
20100820,CCL,31.68,31.88,31.19,31.79,33989
20090821,CEG,30.18,31.32,30.02,31.32,23645
20090824,CEG,31.22,31.65,30.94,31.28,19141
20090825,CEG,31.29,31.55,30.98,31.02,11830
20090826,CEG,31.03,31.52,30.76,31.49,16113
20090827,CEG,31.48,31.8,31.23,31.59,18011
20090828,CEG,31.76,31.77,31.19,31.69,12691
20090831,CEG,31.61,31.74,31.13,31.65,16581
20090901,CEG,31.64,32.27,31.4,31.67,19909
20090902,CEG,31.63,31.73,31.11,31.54,13663
20090903,CEG,31.62,31.79,30.88,31.08,14998
20090904,CEG,31.13,31.47,30.904,31.45,10640
20090909,CEG,31.6,31.94,31.4863,31.86,12130
20090910,CEG,31.71,32.28,31.5,32.28,11763
20090911,CEG,32.18,32.68,31.77,31.79,9333
20090914,CEG,31.77,32.92,31.5,32.9,15251
20090915,CEG,32.8,32.82,32.21,32.72,17843
20090916,CEG,32.74,33.33,32.51,33,15472
20090917,CEG,32.89,33.1,31.64,32.04,28188
20090918,CEG,32.17,32.87,32.12,32.57,19654
20090921,CEG,32.49,32.57,32.15,32.37,7959
20090922,CEG,32.29,32.75,32.29,32.61,14273
20090923,CEG,32.62,33.37,32.47,32.76,12963
20090924,CEG,32.84,33.02,32.12,32.31,7367
20090925,CEG,32.27,32.34,31.6,31.84,11696
20090928,CEG,31.88,32.4,31.73,32.28,5522
20090929,CEG,32.25,32.61,32.01,32.53,18165
20090930,CEG,32.53,32.58,31.91,32.37,17429
20091001,CEG,32.24,32.38,31.41,31.41,8224
20091002,CEG,31.17,31.34,30.58,30.69,12707
20091005,CEG,30.75,31.85,30.24,31.69,11309
20091006,CEG,31.73,32.51,31.48,32.49,14755
20091007,CEG,32.37,32.75,32.075,32.72,10296
20091008,CEG,32.93,32.99,32.45,32.62,7776
20091009,CEG,32.68,32.99,32.61,32.96,7168
20091012,CEG,33,33.36,32.8,33.12,7084
20091013,CEG,33.08,33.42,32.94,33.36,7323
20091014,CEG,33.58,33.87,33.16,33.46,6187
20091015,CEG,33.35,33.56,33.13,33.53,11733
20091016,CEG,33.27,33.5,32.95,33.16,8109
20091019,CEG,33.16,33.57,32.81,33.41,6248
20091020,CEG,33.36,33.43,33.0009,33.28,10792
20091021,CEG,33.27,33.79,32.96,33.15,11432
20091022,CEG,33.11,33.31,32.66,33.3,11114
20091023,CEG,33.37,33.37,31.78,31.83,20724
20091026,CEG,32.13,32.79,31.78,31.9,27054
20091027,CEG,32.03,32.42,31.8104,31.88,14557
20091028,CEG,31.86,31.98,30.94,31,18295
20091105,CEG,31.98,32.78,31.85,32.77,16024
20091106,CEG,32.53,32.79,32.18,32.22,19440
20091109,CEG,32.45,32.67,32.33,32.56,20458
20091110,CEG,32.51,32.87,32.4,32.44,20180
20091111,CEG,32.63,32.73,31.98,32.28,23253
20091112,CEG,32.2,32.54,32.035,32.11,25651
20091113,CEG,32.11,32.5,31.88,32.38,15766
20091116,CEG,32.53,32.76,32.32,32.47,17177
20091117,CEG,32.41,32.43,31.9,32.12,14619
20091118,CEG,31.98,32.03,31.455,31.53,18348
20091119,CEG,31.42,31.56,31,31.22,11742
20091120,CEG,31.07,31.46,30.91,31.29,14866
20091123,CEG,31.44,32,31.44,31.82,14743
20091124,CEG,31.86,32.11,31.7,32.03,18635
20091125,CEG,31.98,32.785,31.9,32.69,15730
20091127,CEG,32.11,32.33,31.69,32.08,7920
20091130,CEG,32.12,32.44,31.79,31.82,16443
20091201,CEG,31.92,32.62,31.92,32.52,33652
20091202,CEG,32.64,33.53,32.52,33.51,20622
20091203,CEG,33.63,34.28,33.52,34,20923
20091204,CEG,34.34,34.71,33.06,33.56,27688
20091207,CEG,33.63,34.2,33.63,33.72,15228
20091208,CEG,33.38,33.38,32.74,33.02,22234
20091209,CEG,33.08,33.17,32.69,33.02,23436
20091210,CEG,33.18,33.54,32.98,33.25,28119
20091211,CEG,33.36,34.21,33.36,34.21,9548
20091214,CEG,34.28,35.23,34.22,35.09,19581
20091215,CEG,34.91,35.34,34.86,34.97,12958
20091216,CEG,35.09,35.09,34.57,34.76,13577
20091217,CEG,34.58,34.94,34.316,34.83,11544
20091218,CEG,35.13,35.53,34.75,35.05,16637
20091221,CEG,35.2,35.47,35.12,35.31,8188
20091222,CEG,35.31,35.54,35.12,35.37,10458
20091223,CEG,35.39,35.94,35.35,35.92,12671
20091224,CEG,35.89,36.31,35.89,36.31,4101
20091228,CEG,36.29,36.55,35.865,36.02,7692
20091229,CEG,36.09,36.24,35.6,35.7,7946
20091230,CEG,35.52,35.7799,35.48,35.7,7432
20091231,CEG,35.8,35.88,35.11,35.17,5770
20100104,CEG,34.97,35.23,34.54,34.89,23333
20100105,CEG,34.8,35.025,34.44,34.62,19555
20100106,CEG,34.62,35.0699,34.51,34.82,13384
20100107,CEG,34.59,34.98,34.15,34.33,11109
20100108,CEG,34.22,34.44,33.71,34.04,11399
20100111,CEG,34.01,34.75,34.01,34.71,10092
20100112,CEG,34.52,34.8399,34.24,34.44,7722
20100113,CEG,34.48,35,34.21,34.8,9678
20100114,CEG,34.61,34.845,34.4,34.73,12103
20100115,CEG,34.29,34.62,33.77,34.45,13218
20100119,CEG,34.45,35.3,34.34,35.29,11486
20100120,CEG,35.05,35.05,34.35,34.73,10175
20100121,CEG,34.66,35.03,33.56,33.61,13307
20100122,CEG,33.54,33.54,32.51,32.54,12586
20100125,CEG,32.8,33.48,32.5,33.24,14278
20100126,CEG,33.08,33.28,32.76,32.95,7549
20100127,CEG,32.92,32.92,32.13,32.66,8601
20100128,CEG,32.71,32.89,31.95,32.67,11423
20100129,CEG,32.65,32.91,32.28,32.28,9489
20100201,CEG,32.88,33.93,32.7,33.93,22995
20100202,CEG,33.99,34.12,33.34,34.05,9819
20100203,CEG,33.84,34.41,33.8,34.25,10332
20100204,CEG,34,34.04,32.7,32.75,15264
20100205,CEG,32.67,32.81,31.08,32.04,27923
20100208,CEG,31.97,32.45,31.82,31.9,11779
20100209,CEG,32.17,32.75,32.14,32.28,9959
20100210,CEG,32.27,32.5,31.88,32.26,7082
20100211,CEG,32.13,33.14,32.07,33.01,16673
20100212,CEG,32.66,32.72,32.05,32.39,22368
20100216,CEG,32.83,33.75,32.779,33.69,14662
20100217,CEG,33.86,34,33.46,33.69,10960
20100218,CEG,33.69,33.99,33.435,33.87,13686
20100219,CEG,33.71,34.67,33.66,34.58,13870
20100222,CEG,35,35.68,33.94,34.05,20808
20100223,CEG,34.02,34.4899,33.76,34.15,23897
20100224,CEG,34.32,34.76,33.93,34.75,24994
20100225,CEG,34.27,35.11,34.14,35,25246
20100226,CEG,35.07,35.28,34.85,35.07,28580
20100301,CEG,35.08,35.62,35.05,35.35,18582
20100302,CEG,35.53,35.71,35.24,35.32,23694
20100303,CEG,35.45,35.57,35.06,35.47,27539
20100304,CEG,35.43,35.97,35.29,35.94,19226
20100305,CEG,36.48,36.99,36.21,36.65,23828
20100308,CEG,36.5,36.93,36.465,36.63,21622
20100309,CEG,36.42,36.69,36.2,36.2,17765
20100310,CEG,36.38,36.99,36.23,36.79,33604
20100311,CEG,36.73,36.95,36.5,36.6,17745
20100312,CEG,36.65,36.77,35.89,35.89,25564
20100315,CEG,36.03,36.1,35.43,35.84,26294
20100316,CEG,35.99,36.45,35.9,36.39,19925
20100317,CEG,36.53,36.53,36.01,36.38,22066
20100318,CEG,36.5,36.56,36.12,36.15,13291
20100319,CEG,36.19,36.69,35.84,35.91,25018
20100322,CEG,35.77,36.36,35.5,36.3,24248
20100323,CEG,36.32,36.54,36.0981,36.23,19360
20100324,CEG,36.17,36.46,36,36.29,17211
20100325,CEG,36.46,36.49,35.56,35.67,20946
20100326,CEG,35.61,35.82,35.49,35.5,21170
20100329,CEG,35.71,35.99,35.21,35.44,33652
20100330,CEG,35.39,35.78,35.31,35.56,27926
20100331,CEG,35.32,35.51,35,35.11,19835
20100401,CEG,35.28,36.29,35.25,36.05,21079
20100405,CEG,36.21,37.06,36.1,36.97,22488
20100406,CEG,36.69,38,36.69,37.9,27200
20100407,CEG,37.87,37.91,37.28,37.4,16108
20100408,CEG,37.21,37.36,36.84,36.9,25158
20100409,CEG,37.02,37.44,36.92,37.38,22287
20100412,CEG,37.57,38.47,37.45,38.02,37016
20100413,CEG,38.01,38.16,37.66,37.96,31490
20100414,CEG,38.04,38.73,38.015,38.39,27626
20100415,CEG,38.53,38.69,38.32,38.47,16607
20100416,CEG,38.41,38.56,36.95,36.98,32552
20100419,CEG,36.73,37.13,36.43,36.75,20357
20100420,CEG,36.98,37.16,36.85,37.09,14731
20100421,CEG,37.19,37.67,37.08,37.47,15492
20100422,CEG,37.19,37.36,36.38,37.32,15023
20100423,CEG,37.23,37.41,36.91,37.35,25763
20100426,CEG,37.33,37.68,37.11,37.11,19392
20100427,CEG,37.03,37.48,36.32,36.43,23546
20100428,CEG,36.69,36.95,36.44,36.6,30275
20100429,CEG,36.79,37.79,36.79,37.56,27713
20100430,CEG,37.5,37.5,34.69,35.35,73807
20100503,CEG,35.48,36.54,35.23,36.42,35357
20100504,CEG,35.96,36.26,35.4,36,37700
20100505,CEG,35.71,36.23,35.4,35.46,30746
20100506,CEG,35.36,35.73,32.69,34.63,55817
20100507,CEG,34.5,35.16,33.52,34.48,38608
20100510,CEG,36.68,37.23,35.71,36.1,34790
20100511,CEG,35.38,36.11,35.35,35.7,21779
20100512,CEG,35.67,36.52,35.67,36.48,27530
20100513,CEG,36.27,36.95,36.18,36.45,20627
20100514,CEG,36.23,36.55,35.62,36.46,32418
20100517,CEG,36.6,37.36,36,36.54,22616
20100518,CEG,36.19,36.7,35.095,35.34,28817
20100519,CEG,35.11,35.12,34.24,34.68,22429
20100520,CEG,33.91,34.02,32.79,32.86,30961
20100521,CEG,32.42,33.35,32.09,33.35,33310
20100524,CEG,33.13,34.21,33.06,33.62,28319
20100525,CEG,32.74,33.11,32.13,33.1,33061
20100526,CEG,33.4,34.4,33.34,34.19,89904
20100527,CEG,34.55,35.07,34.3796,34.97,25133
20100528,CEG,35.06,35.73,35.01,35.38,25742
20100601,CEG,35.03,35.42,34.61,34.66,32369
20100602,CEG,34.8,35.73,34.8,35.73,31780
20100603,CEG,35.8,36.11,35.57,36.07,19239
20100604,CEG,35.53,35.645,34.38,34.57,36992
20100607,CEG,34.67,35.42,34.54,34.94,27061
20100608,CEG,34.97,34.97,34.16,34.74,30662
20100609,CEG,34.97,35.42,34.57,34.76,23165
20100610,CEG,35.29,35.975,35.22,35.42,27838
20100611,CEG,35.22,35.7,34.92,35.59,16005
20100614,CEG,36,36.64,35.91,35.96,24198
20100615,CEG,36.31,36.67,36.07,36.62,20641
20100616,CEG,36.37,36.98,36.3,36.62,13400
20100617,CEG,36.62,36.81,36.12,36.81,17401
20100618,CEG,36.86,37.01,36.6,36.64,14506
20100621,CEG,37.07,37.25,36.1,36.36,17772
20100622,CEG,36.38,36.44,34.79,34.95,26425
20100623,CEG,34.93,35.27,34.12,34.73,27257
20100624,CEG,34.53,35.18,34.25,34.33,24814
20100625,CEG,34.46,34.56,34.05,34.31,45291
20100628,CEG,34.43,34.55,34.04,34.16,14619
20100629,CEG,33.8,33.8,32.93,33.09,20139
20100630,CEG,33.01,33.31,32.14,32.25,34589
20100701,CEG,31.65,32.08,31.43,31.67,40034
20100702,CEG,31.71,31.98,31.08,31.21,26354
20100706,CEG,31.61,31.89,31.03,31.48,26497
20100707,CEG,31.44,32.59,31.44,32.56,28099
20100708,CEG,32.76,33.15,32.59,32.94,16447
20100709,CEG,33.13,33.68,32.93,33.51,15211
20100712,CEG,33.36,33.75,33.2915,33.68,14806
20100713,CEG,34.09,34.45,33.61,33.82,14728
20100714,CEG,33.76,34.025,33.41,33.8,11572
20100715,CEG,33.72,33.95,33.1,33.52,19969
20100716,CEG,33.31,33.455,32.56,32.59,19917
20100719,CEG,32.72,33.03,32.42,32.91,12879
20100720,CEG,32.42,33.65,32.33,33.65,23608
20100721,CEG,33.7,33.845,32.71,32.89,20834
20100722,CEG,33.12,34.14,33.12,34.1,23072
20100723,CEG,34,34.26,33.84,34.15,21554
20100726,CEG,34.1,34.62,34.09,34.46,18082
20100727,CEG,34.6,35.1,34.34,34.91,36592
20100728,CEG,34.94,34.99,32.95,33.28,44798
20100729,CEG,32.87,33.05,31.27,31.75,52528
20100730,CEG,31.53,32.3,31.23,31.6,30423
20100802,CEG,31.83,32.14,31.41,31.63,24019
20100803,CEG,31.47,32.09,31.07,31.15,30085
20100804,CEG,31.29,31.53,30.79,31.44,24244
20100805,CEG,31.2,31.22,30.41,30.77,27237
20100806,CEG,30.53,30.66,30.065,30.25,28001
20100809,CEG,30.31,30.43,30.12,30.16,26045
20100810,CEG,29.96,30.35,29.84,30,26184
20100811,CEG,29.57,29.57,29.08,29.3,28363
20100812,CEG,28.99,29.72,28.8,29.59,39136
20100813,CEG,29.53,30.23,29.53,29.66,24382
20100816,CEG,29.51,30.07,29.15,29.58,23619
20100817,CEG,29.85,30.15,29.55,29.61,24419
20100819,CEG,29.68,29.68,28.98,29.2,20796
20100820,CEG,29.01,29.13,28.65,28.9,47450
20090821,CELG,53.35,53.84,52.47,53.15,30827
20090824,CELG,53.31,53.38,52.49,53,26890
20090825,CELG,53.05,54.07,52.91,53.39,34095
20090826,CELG,53.35,54.77,53.21,54.07,27210
20090827,CELG,53.75,53.98,52.45,53.53,31710
20090828,CELG,53.71,53.98,52.02,52.72,21864
20090831,CELG,52.22,52.81,51.69,52.17,21607
20090901,CELG,51.83,53.39,50.88,50.97,37602
20090902,CELG,50.99,51.71,50.6,51.05,26047
20090903,CELG,50.66,51.12,50.12,50.99,29148
20090904,CELG,51.23,51.89,50.94,51.74,21143
20090909,CELG,51.4,52.06,51.16,51.84,28044
20090910,CELG,51.77,51.83,51.18,51.5,36298
20090911,CELG,51.58,52.07,51.18,52.02,34536
20090914,CELG,51.75,52.6,51.71,52.06,30167
20090915,CELG,51.82,53.18,51.55,52.32,29160
20090916,CELG,52.5,53.98,52.16,53.68,42433
20090917,CELG,53.64,53.65,52.48,53.03,36246
20090918,CELG,53.04,53.31,52.48,52.54,41180
20090921,CELG,53.52,55.95,53.28,55.19,60927
20090922,CELG,55.31,55.54,54.11,54.47,28421
20090923,CELG,54.66,54.83,53.56,53.58,29696
20090924,CELG,53.55,54.31,53.4,53.87,20124
20090925,CELG,53.98,54.99,53.36,54.54,31574
20090928,CELG,55.01,56.19,54.86,55.68,24577
20090929,CELG,55.45,55.65,54.65,55.11,24261
20090930,CELG,55.17,56.12,54.55,55.9,42475
20091001,CELG,55.7,56.66,54.71,54.99,44584
20091002,CELG,54.35,55,53.95,54,25129
20091005,CELG,54,54.02,53.11,53.42,31837
20091006,CELG,53.61,54.79,53.24,54.04,32666
20091007,CELG,53.65,54.09,53.21,53.69,21625
20091008,CELG,54.37,55.16,54.25,54.54,37864
20091009,CELG,54.41,55.23,54.1701,54.78,17150
20091012,CELG,54.75,55.44,54.5,55.12,20726
20091013,CELG,54.85,55.57,54.26,54.55,29084
20091014,CELG,54.9,55.49,54.62,55.34,22605
20091015,CELG,55.34,56.5,54.8,56.47,32551
20091016,CELG,56.19,56.97,55.75,56.42,34444
20091019,CELG,56.41,56.9098,55.93,56.56,27633
20091020,CELG,56.04,56.63,55.5,55.71,29265
20091021,CELG,55.58,55.64,54.28,54.58,43497
20091022,CELG,56.21,57.45,55,55.91,80131
20091023,CELG,55.725,56.74,54.02,54.21,43046
20091026,CELG,54.76,55.04,51.51,52.62,70035
20091027,CELG,52.75,53.15,51.35,51.79,50297
20091028,CELG,51.66,51.99,50.33,50.45,31393
20091105,CELG,51.71,52.14,51.06,51.832,30096
20091106,CELG,51.57,53.26,51.55,53.05,32209
20091109,CELG,52.835,54.17,52.48,54.14,54888
20091110,CELG,54.24,54.84,53.23,53.65,55600
20091111,CELG,54.09,54.89,53.23,53.86,23133
20091113,CELG,53.53,54.06,53.08,53.48,17515
20091116,CELG,53.41,54.14,53.25,54.01,22018
20091117,CELG,53.66,55.63,53.53,55.25,42562
20091118,CELG,55.25,55.37,54.67,55.27,30279
20091119,CELG,54.88,55.19,54.31,54.55,28874
20091120,CELG,54.42,55.12,54.28,54.91,31465
20091123,CELG,55.2,55.87,54.98,55.65,29512
20091124,CELG,55.66,55.8,54.8934,55.37,29494
20091125,CELG,55.33,55.8,55.17,55.75,21812
20091127,CELG,53.81,55.68,53.7201,54.97,13257
20091130,CELG,54.94,55.55,54.62,55.45,33451
20091201,CELG,55.74,56.5,55.7,56.3,37188
20091202,CELG,56.31,57.33,56.25,57.32,38770
20091203,CELG,57.35,57.79,56.35,56.53,32301
20091204,CELG,57.17,57.49,55.15,55.97,43492
20091207,CELG,56.28,57.07,54.55,55.53,111193
20091208,CELG,53.07,54.64,53,54.32,99630
20091209,CELG,53.83,54,52.75,53.73,43603
20091210,CELG,53.88,54.24,53.05,53.39,42428
20091211,CELG,53.44,53.58,52.36,52.76,41086
20091214,CELG,52.84,54.18,52.81,53.88,35684
20091215,CELG,53.99,53.99,52.5,52.87,38542
20091216,CELG,52.87,53.25,51.61,51.78,43714
20091217,CELG,51.37,51.77,50.59,50.62,38248
20091218,CELG,54.32,56.16,54.02,55.95,140447
20091221,CELG,56.21,56.6,55.92,56.09,37471
20091222,CELG,55.98,56.51,55.71,56.29,31540
20091223,CELG,56.51,57.14,56.38,56.8,21856
20091224,CELG,56.61,56.95,56.09,56.38,7878
20091228,CELG,56.71,56.79,56.4019,56.74,14685
20091229,CELG,56.57,56.79,56.1,56.12,17187
20091230,CELG,56.11,56.72,56.05,56.42,11752
20091231,CELG,56.58,56.6,55.63,55.68,13733
20100104,CELG,56.57,56.64,55.33,55.74,24159
20100105,CELG,55.59,55.73,54.595,55.09,33528
20100106,CELG,55.4,56.96,55.39,56.39,41360
20100107,CELG,56.04,56.74,55.75,55.89,25002
20100108,CELG,55.99,57.43,55.42,57.27,46205
20100111,CELG,57.54,58.66,54.38,57.27,90297
20100112,CELG,57.04,57.49,55.61,56.99,53790
20100113,CELG,57.48,57.98,56.86,57.68,39092
20100114,CELG,57.72,58.76,57.4,58.13,34253
20100115,CELG,58.94,58.94,56.87,57.52,44935
20100119,CELG,57.49,59.25,57.17,58.74,39963
20100120,CELG,58.6,59.67,57.21,58.02,34849
20100121,CELG,57.92,58.49,57.14,57.79,37965
20100122,CELG,58.01,59.08,57.45,58.57,57436
20100125,CELG,58.75,58.81,58.001,58.31,42907
20100126,CELG,57.77,58.42,57.57,57.86,29202
20100127,CELG,57.61,58.1901,57.35,58.11,36236
20100128,CELG,57.8,58,56.59,56.8,49257
20100129,CELG,57.03,57.6,56.31,56.78,32435
20100201,CELG,56.86,57.4,56.42,56.96,23816
20100202,CELG,56.84,57.92,56.31,57.75,27765
20100203,CELG,57.34,58.57,57.15,58.31,34451
20100204,CELG,57.54,57.77,55.55,55.83,43178
20100205,CELG,55.97,56.14,54.03,55.16,47117
20100208,CELG,55.18,55.31,54.1,54.77,23355
20100209,CELG,55.69,56.33,55.01,55.5,29267
20100210,CELG,56.1,57.21,55.48,56.62,40606
20100211,CELG,56.33,57.5,55.68,57.17,31585
20100212,CELG,56.3,57,55.9,56.89,29419
20100216,CELG,57.22,57.93,56.22,57.93,27961
20100217,CELG,57.95,59.38,57.71,59.08,28768
20100218,CELG,59.15,60.5,58.98,59.89,56619
20100219,CELG,59.75,60.43,59.2,60.04,37913
20100222,CELG,60.04,60.37,59.34,59.68,25161
20100223,CELG,59.41,60.49,58.78,59.14,28611
20100224,CELG,59.93,60.19,59.09,59.49,22405
20100225,CELG,58.91,59.3,58.15,59.29,23648
20100226,CELG,59.06,59.66,58.68,59.52,15805
20100301,CELG,59.94,61.5,59.71,61.3,30316
20100302,CELG,61.28,61.85,61.12,61.49,21006
20100303,CELG,61.68,62.09,61.09,61.22,23200
20100304,CELG,61.28,61.6,60.67,60.99,19844
20100305,CELG,61.24,61.9575,61.02,61.91,16216
20100308,CELG,61.9,61.94,61.335,61.59,15796
20100309,CELG,61.3,62.15,61.32,61.76,15867
20100310,CELG,61.64,62.16,61.44,61.91,19287
20100311,CELG,61.82,61.92,60.74,61.3,30003
20100312,CELG,61.78,61.9099,60.96,61.37,21405
20100315,CELG,61.43,62.19,61.31,61.95,23074
20100316,CELG,62.24,63.1,61.9098,62.82,25680
20100317,CELG,62.59,64.93,62.59,64.71,49980
20100318,CELG,64.46,65.07,64.35,65.02,31611
20100319,CELG,65.7,65.79,63.56,64.32,53948
20100322,CELG,64.66,65.46,63.67,64.4,36941
20100323,CELG,64.5,64.608,63.74,64.41,26939
20100324,CELG,64.35,64.64,63.19,63.35,30182
20100325,CELG,63.69,63.75,62.7,62.7,30809
20100326,CELG,62.97,63.045,61.45,62.14,34985
20100329,CELG,62.15,62.79,62,62.48,26273
20100330,CELG,62.88,63.11,61.98,62.49,34263
20100331,CELG,62.28,62.37,61.74,61.96,25827
20100401,CELG,62.07,62.4,61.67,62.08,22404
20100405,CELG,62.14,62.67,61.75,62.03,24368
20100406,CELG,62.76,63.7575,62.72,63.4,35494
20100407,CELG,63.64,64,63.04,63.24,40482
20100408,CELG,63.69,63.72,62.05,63.12,43178
20100409,CELG,62.05,62.5,61.22,61.89,47751
20100412,CELG,61.66,61.89,60.11,60.39,50322
20100413,CELG,60.56,61.78,60.45,61.48,29436
20100414,CELG,61.32,61.4199,59.81,60.29,44404
20100415,CELG,60.27,60.91,60.12,60.62,27140
20100416,CELG,60.42,61.03,60.18,60.88,41082
20100419,CELG,60.94,61.1,60.16,60.67,21324
20100420,CELG,60.93,61.21,60.6,61.11,25319
20100421,CELG,60.82,60.95,58.45,59.07,72193
20100422,CELG,58.74,58.93,57,58.66,57665
20100423,CELG,58.87,59.82,58.55,59.81,32923
20100426,CELG,60.41,60.59,58.951,59.01,30706
20100427,CELG,58.85,60.02,58.21,58.39,35062
20100428,CELG,58.48,60.04,57.95,59.63,50185
20100429,CELG,63.465,63.465,60.64,61.62,73597
20100430,CELG,61.93,62.32,61.3,61.99,48823
20100503,CELG,61.93,62.32,61.4,61.89,36696
20100504,CELG,61.11,61.6,59.49,59.81,44435
20100505,CELG,59.92,60.4199,58.69,60.24,51912
20100506,CELG,59.74,60.12,53.39,58.1,81147
20100507,CELG,57.95,58.9,56.35,57.49,47757
20100510,CELG,59.1,59.73,58.24,58.86,42137
20100511,CELG,58.72,59.48,58.1621,59.07,30460
20100512,CELG,59.67,60.2,59.16,59.89,43770
20100513,CELG,59.68,59.96,59.02,59.02,25906
20100514,CELG,59,59.63,58.11,59.42,71238
20100517,CELG,59.45,59.95,58.58,59.76,68896
20100518,CELG,59.67,59.98,57.85,58,53846
20100519,CELG,57.65,59.07,57.51,58.29,26185
20100520,CELG,57.17,57.485,55.76,55.81,42484
20100521,CELG,55.21,57.71,54.36,56.15,84584
20100524,CELG,55.91,56.12,54.29,55.36,35954
20100525,CELG,54.5,54.89,52.77,53.4,85396
20100526,CELG,53.68,53.8799,51.63,51.66,102663
20100527,CELG,52.76,53.59,52.56,53.42,42737
20100528,CELG,53.51,53.6,51.83,52.76,53840
20100601,CELG,52.22,53.12,51.75,51.88,31146
20100602,CELG,51.82,53.65,51.57,53.62,43663
20100603,CELG,53.37,53.9,52.5,53.63,32445
20100604,CELG,52.54,53.35,51.31,51.55,46973
20100607,CELG,54.28,54.97,53.25,53.82,88641
20100608,CELG,53.63,53.81,51.92,52.59,51358
20100609,CELG,52.76,52.98,51.21,51.47,42775
20100610,CELG,51.86,52.67,51.65,52.4,44076
20100611,CELG,51.79,53.52,51.64,53.44,38950
20100614,CELG,53.19,54.16,52.93,52.99,36464
20100615,CELG,53.38,54.86,53.25,54.84,37634
20100616,CELG,54.49,55.93,54.27,55.38,36650
20100617,CELG,55.4,55.96,54.85,55.37,32716
20100618,CELG,55.28,55.87,55.02,55.35,33360
20100621,CELG,55.68,56,54.53,54.88,24490
20100622,CELG,55.17,56.05,54.52,54.61,32862
20100623,CELG,54.5,55.53,54.02,55.38,39852
20100624,CELG,55.15,55.45,54.55,54.79,29535
20100625,CELG,54.99,56.58,54.47,56.07,42649
20100628,CELG,56.07,56.74,55.12,55.89,30007
20100629,CELG,55.46,55.49,52.9,53.24,48330
20100630,CELG,50.91,52,49.545,50.82,115213
20100701,CELG,50.33,50.48,48.5636,49.62,70196
20100702,CELG,49.7,51.135,49.65,50.74,44120
20100706,CELG,51.05,51.05,48.72,49.02,47629
20100707,CELG,48.96,49.59,48.02,49.48,44470
20100708,CELG,49.62,50.12,49.15,50.05,31326
20100709,CELG,50.4,51.24,50.12,51.18,32914
20100712,CELG,51.6,51.68,50.69,51.11,32227
20100713,CELG,51.49,52.95,51.33,52.34,37746
20100714,CELG,52.11,52.61,51.72,52.13,24391
20100715,CELG,52.42,53.36,52.28,53.29,43668
20100716,CELG,53.43,53.82,51.79,52.04,52100
20100719,CELG,52.15,52.8,52.12,52.6,22488
20100720,CELG,51.7,52.15,51.23,52.06,29330
20100721,CELG,52.02,52.3785,50.85,51.09,40292
20100722,CELG,51.44,52.9,51.26,52.34,27299
20100723,CELG,52.29,52.92,51.63,52.75,37116
20100726,CELG,53,54.55,52.71,54.49,37072
20100727,CELG,54.32,54.74,53.6,54.2,24774
20100729,CELG,54.57,54.89,52.56,53.7,56263
20100730,CELG,53.25,55.49,52.8,55.15,52240
20100802,CELG,55.93,56.69,55.75,56.32,34373
20100803,CELG,56.23,56.4599,55.8,56.26,23887
20100804,CELG,56.17,57.02,56.1101,56.59,27464
20100805,CELG,56.29,56.43,55.71,56.04,20821
20100806,CELG,55.56,56.75,54.89,56.67,33185
20100809,CELG,56.98,57.16,56.28,57.11,22872
20100810,CELG,56.81,58.01,56.15,57.81,33066
20100811,CELG,56.98,57.0497,55.22,55.51,30482
20100812,CELG,54.55,56.51,54.25,56.07,24775
20100813,CELG,55.86,56.49,55.61,55.67,17337
20100816,CELG,55.06,55.78,54.7475,55.49,21544
20100817,CELG,55.81,55.94,55.12,55.39,30011
20100819,CELG,55.11,55.17,53.58,53.91,40568
20100820,CELG,53.83,54.06,53.03,53.67,33034
20090821,CEPH,57.54,57.75,56.75,56.9,13740
20090824,CEPH,57.14,57.2,56.47,56.78,11699
20090825,CEPH,56.51,57.15,56.13,56.31,19451
20090826,CEPH,56.4,57.01,56.33,56.8,13783
20090827,CEPH,56.61,56.88,56.05,56.61,17452
20090828,CEPH,56.89,56.89,56,56.23,12837
20090831,CEPH,56.07,57.12,56,56.95,17142
20090901,CEPH,56.82,57.49,56.07,56.22,29274
20090902,CEPH,56.45,56.6,55.97,56.05,25684
20090903,CEPH,56.23,56.79,55.9,56.31,22544
20090904,CEPH,56.2,57.12,56.15,57.1,12400
20090909,CEPH,57.01,58.23,56.88,57.9,14714
20090910,CEPH,57.84,58.89,57.43,58.85,18151
20090911,CEPH,58.67,58.95,58.52,58.78,8663
20090914,CEPH,58.44,58.79,58.25,58.78,7151
20090915,CEPH,58.53,58.71,58,58.34,8617
20090916,CEPH,58.44,58.6,57.99,58.44,27716
20090917,CEPH,58.75,59.403,58.5,58.79,13562
20090918,CEPH,59.06,59.3,58.25,58.49,20912
20090921,CEPH,58.44,69.3,58.2,59.78,23457
20090922,CEPH,59.48,60.9,59.36,59.63,23537
20090923,CEPH,59.77,59.87,58.69,58.73,10610
20090924,CEPH,58.86,59,57.96,58.13,13065
20090925,CEPH,58.31,59.26,58.15,58.91,14801
20090928,CEPH,58.68,59.17,57.97,58.14,13668
20090929,CEPH,58.15,58.72,57.98,58.13,13565
20090930,CEPH,58.04,58.42,56.98,58.24,18722
20091001,CEPH,58.17,58.47,56.83,56.84,16504
20091002,CEPH,56.44,56.79,55.58,55.6,16317
20091005,CEPH,55.53,56.2,55.29,55.82,15460
20091006,CEPH,56.09,56.86,55.53,56.09,15802
20091007,CEPH,55.05,55.16,53.95,54.41,41181
20091008,CEPH,54.56,54.75,53.4,53.69,32174
20091009,CEPH,53.75,54.885,53.65,54.47,15690
20091012,CEPH,54.47,54.57,54.05,54.38,11423
20091013,CEPH,54.3,54.6,53.73,54.04,27892
20091014,CEPH,54.22,54.54,53.8,54.44,30425
20091015,CEPH,54.24,55.91,54.07,55.88,22815
20091016,CEPH,55.49,55.82,54.24,54.42,22595
20091019,CEPH,54.26,54.71,53.95,54,16955
20091020,CEPH,53.8,54.15,53.21,53.26,21828
20091021,CEPH,53.34,53.96,53.12,53.27,14975
20091022,CEPH,53.21,55.44,53.05,54.74,37570
20091023,CEPH,55,55.0999,53.48,53.92,21711
20091026,CEPH,54.57,55.22,53.5,53.59,27509
20091027,CEPH,53.96,55.16,53.64,54.75,32261
20091028,CEPH,56.05,56.13,54.23,54.34,36010
20091105,CEPH,57.3,57.92,56.98,57.91,19398
20091106,CEPH,57.24,58.26,56.93,58.26,13144
20091109,CEPH,58.07,58.87,58.07,58.74,17949
20091110,CEPH,58.87,60,58.6,58.87,28798
20091111,CEPH,59.24,60.19,59.19,59.93,24769
20091113,CEPH,59.21,60.06,59.05,59.81,25331
20091116,CEPH,59.69,60.33,59.67,60.21,17010
20091117,CEPH,59.93,60.15,59.42,59.66,19863
20091118,CEPH,59.56,60.3,59.56,60.23,12876
20091119,CEPH,59.57,59.9,59.18,59.71,20955
20091120,CEPH,59.63,60,59.38,59.61,19414
20091123,CEPH,54.87,55,53.44,54.46,124220
20091124,CEPH,54.95,55.18,54.46,55.02,45917
20091125,CEPH,55.13,55.98,54.75,55.9,21200
20091127,CEPH,55.09,55.85,54.7,55.23,9702
20091130,CEPH,55.28,55.4,54.94,54.95,18202
20091201,CEPH,55.04,55.57,54.5,55.32,28242
20091202,CEPH,55.7,56.27,55.28,56.07,26807
20091203,CEPH,56.18,56.5,55.41,55.45,15661
20091204,CEPH,56,56.25,54.87,55.38,19596
20091207,CEPH,56.53,56.75,55.91,56.68,19714
20091208,CEPH,56.9,57,56.2,56.73,18917
20091209,CEPH,56.61,57.25,56.28,57.15,17286
20091210,CEPH,57.21,58,57.02,58,14482
20091211,CEPH,57.84,59.13,57.285,58.94,24601
20091214,CEPH,58.94,59.58,58.7,59.13,18675
20091215,CEPH,59.02,59.18,58.52,59.06,22444
20091216,CEPH,59.64,59.89,59.24,59.46,18685
20091217,CEPH,59.2,59.43,58.53,58.82,14388
20091218,CEPH,58.98,59.59,58.78,59.04,21278
20091221,CEPH,59.13,59.84,59.08,59.75,17501
20091222,CEPH,59.51,60,59.35,59.94,12191
20091223,CEPH,59.995,60.39,59.8,59.83,10856
20091224,CEPH,59.95,59.97,59.39,59.88,5104
20091228,CEPH,60.11,61.47,60.11,61.1,16977
20091229,CEPH,61.28,62.48,61.06,62.29,19322
20091230,CEPH,62.21,62.98,62.17,62.95,9066
20091231,CEPH,62.91,63.16,62.3519,62.42,7364
20100104,CEPH,62.83,63.6,62.45,63.57,26560
20100105,CEPH,63.43,63.59,62.51,62.97,11463
20100106,CEPH,62.8,63.35,62.7801,63.32,8949
20100107,CEPH,63.04,63.57,62.53,63.51,26040
20100108,CEPH,63.12,63.47,62.67,63.01,17967
20100111,CEPH,63.33,64.43,63,64.36,27305
20100112,CEPH,64.19,64.24,62.77,63.33,23169
20100113,CEPH,63.41,64.25,63.135,64,19346
20100114,CEPH,63.87,64.23,63.72,64.14,15115
20100115,CEPH,64.27,64.27,62.94,63.1,15951
20100119,CEPH,63.11,65.36,62.81,64.9,31775
20100120,CEPH,66.2,68.5,65.04,66.41,55606
20100121,CEPH,66.61,66.61,65.3,65.37,18510
20100122,CEPH,65.21,65.93,65.06,65.09,13816
20100125,CEPH,65.16,65.33,64.1301,64.25,12144
20100126,CEPH,64.2,65.13,64.02,64.93,15216
20100127,CEPH,64.61,65.5,64.61,65.43,11658
20100128,CEPH,65.45,65.45,64.345,64.57,10888
20100129,CEPH,64.57,64.73,63.69,63.84,14292
20100201,CEPH,64.08,65.42,63.9,64.8,21859
20100202,CEPH,64.51,66.83,64,66.78,23161
20100203,CEPH,66.53,66.96,65.81,66.75,13737
20100204,CEPH,66.35,66.37,64.936,65,13395
20100205,CEPH,65.06,65.56,63.1,64.48,17344
20100208,CEPH,64.31,65.46,63.83,65,14248
20100209,CEPH,65.29,66.5,64.64,65.78,16694
20100210,CEPH,65.77,65.92,65.05,65.51,9473
20100211,CEPH,65.1,66.11,64.6305,66.05,14890
20100212,CEPH,65.98,65.98,64.86,65.6,17867
20100216,CEPH,66.03,66.18,65.15,66.18,13098
20100217,CEPH,66.2,67.33,65.81,67.28,13431
20100218,CEPH,67.21,67.87,66.93,67.08,14834
20100219,CEPH,66.9,67.41,66.63,67.1,14862
20100222,CEPH,66.99,67.52,66.53,67.4,13887
20100223,CEPH,67.8,68.47,66.87,67.76,26976
20100224,CEPH,68.34,68.35,67.85,68.07,17275
20100225,CEPH,67.36,68.19,67.33,68.03,16535
20100226,CEPH,67.94,68.83,67.74,68.67,12453
20100301,CEPH,68.85,69.89,68.8,69.8,20033
20100302,CEPH,69.61,70.81,69.6,70.68,22586
20100303,CEPH,70.48,71.58,70.2,70.81,26839
20100304,CEPH,70.64,70.88,70.03,70.19,15203
20100305,CEPH,70.23,70.98,69.94,70.72,12187
20100308,CEPH,70.42,71,70.13,70.85,12869
20100309,CEPH,70.56,71.18,70.34,70.8,7085
20100310,CEPH,70.81,71.75,70.44,71.53,11955
20100311,CEPH,71.34,71.49,70.63,71.35,9460
20100312,CEPH,71.21,71.35,69.97,70.18,17503
20100315,CEPH,70.33,70.33,69.28,69.86,13583
20100316,CEPH,69.8,70.92,69.66,70.8,14324
20100317,CEPH,70.97,71.6,70.52,70.67,13416
20100318,CEPH,70.47,71.48,70.13,71.02,10750
20100319,CEPH,71.44,72.6,70.65,72.34,25281
20100322,CEPH,72,72.68,71.66,72.2,10902
20100323,CEPH,72.44,72.68,72.1,72.19,12338
20100324,CEPH,72.33,72.44,71.09,71.46,27210
20100325,CEPH,71.53,71.63,70.515,70.82,12873
20100326,CEPH,70.85,71.39,70.09,70.59,13575
20100329,CEPH,71,72.87,70.95,72.62,22554
20100330,CEPH,70.99,71.26,69.79,70.79,42197
20100331,CEPH,69.75,70.05,67.54,67.78,51364
20100401,CEPH,67.93,68.14,67.17,67.7,24133
20100405,CEPH,67.97,68.22,67.2,67.39,12285
20100406,CEPH,66.93,67.39,66.76,67.29,17139
20100407,CEPH,67.49,67.6899,66.59,66.8,16089
20100408,CEPH,66.59,67.429,66.23,66.78,28328
20100409,CEPH,66.82,68.39,66.58,68.23,26926
20100412,CEPH,67.96,68.25,67.64,67.98,10658
20100413,CEPH,67.91,68.22,67.4451,67.86,12373
20100414,CEPH,67.72,68.04,67.48,67.98,11451
20100415,CEPH,67.88,68.17,67.2,67.73,16819
20100416,CEPH,67.88,68.1,66.64,66.95,18147
20100419,CEPH,66.85,66.99,66.28,66.77,11381
20100420,CEPH,66.9,66.97,66.485,66.88,10782
20100421,CEPH,66.7,66.7,65.19,65.48,24546
20100422,CEPH,65.49,65.88,64.54,65.56,14089
20100423,CEPH,65.47,65.55,64.83,65.5,12871
20100426,CEPH,65.53,65.79,65.36,65.49,9792
20100427,CEPH,65.61,65.85,64.26,64.53,14962
20100428,CEPH,64.43,64.78,63.94,64.13,11842
20100429,CEPH,64.41,65.4,64.12,64.85,17096
20100430,CEPH,64.79,65.38,64.2,64.2,14948
20100503,CEPH,64.31,64.64,63.88,64.41,14347
20100504,CEPH,63.92,63.97,62.53,62.81,19183
20100505,CEPH,63.22,63.73,61.36,63.04,33912
20100506,CEPH,63.03,63.56,57.57,60.26,30955
20100507,CEPH,60.3,60.64,58.6,59.38,43963
20100510,CEPH,61.51,61.72,60.07,60.8,23798
20100511,CEPH,60.22,62.06,60.05,61.44,19849
20100512,CEPH,61.8,62.93,61.28,62.76,19500
20100513,CEPH,62.11,63.1,62,62.69,21833
20100514,CEPH,62.05,62.49,59.96,60.69,20062
20100517,CEPH,61.01,61.8,60.7,61.8,13173
20100518,CEPH,62,62.32,60.77,61.05,13053
20100519,CEPH,61.23,61.43,60.62,61.03,13284
20100520,CEPH,60.07,60.72,59.08,59.18,27270
20100521,CEPH,58.79,58.8999,57.405,57.79,23693
20100524,CEPH,57.65,58.55,57.13,57.83,17994
20100525,CEPH,57.02,57.19,56.14,57.13,24157
20100526,CEPH,57.18,58.38,56.88,57.22,20443
20100527,CEPH,57.92,58.75,57.66,58.71,14172
20100528,CEPH,58.26,59.49,58.25,58.86,32514
20100601,CEPH,58.86,59.51,57.4,57.45,21855
20100602,CEPH,57.51,59.55,57.23,59.53,17996
20100603,CEPH,58.89,59.2,58.43,58.78,15832
20100604,CEPH,58.24,60.28,57.95,59.11,30849
20100607,CEPH,59.2,59.25,57.21,57.39,15820
20100608,CEPH,57.45,57.76,56.41,56.89,25659
20100609,CEPH,57.22,57.49,56.51,56.7,16532
20100610,CEPH,57.26,57.3,56.55,56.71,23804
20100611,CEPH,56.73,57.41,56.57,57.33,23042
20100614,CEPH,57.72,58.27,57.4,57.52,13436
20100615,CEPH,57.94,59.75,57.74,59.71,18066
20100616,CEPH,59.21,59.7,59,59.38,13335
20100617,CEPH,59.77,59.77,58.59,59.05,14716
20100618,CEPH,59.34,60.04,59.07,59.87,16076
20100621,CEPH,60.45,60.75,59.5,59.66,19709
20100622,CEPH,59.83,60.24,59.07,59.17,13904
20100623,CEPH,59.57,60.23,59.11,60.12,14949
20100624,CEPH,60.07,60.12,58.27,58.3,22682
20100625,CEPH,58.29,59,57.75,58.77,38782
20100628,CEPH,58.69,59.56,58.3,58.86,8722
20100630,CEPH,56.76,57.45,56.68,56.75,19909
20100701,CEPH,56.66,56.83,55,55.62,11059
20100702,CEPH,55.82,56.58,55.63,55.95,8702
20100706,CEPH,56.68,56.7,55.47,56.07,9136
20100707,CEPH,55.86,56.93,55.55,56.87,9417
20100708,CEPH,57.14,57.86,56.75,57.84,9076
20100709,CEPH,57.9,58.44,57.53,58.39,4853
20100712,CEPH,58.15,58.66,57.78,58.57,6164
20100713,CEPH,58.88,59.63,58.88,59.21,9488
20100714,CEPH,59.28,59.61,58.84,59.55,6829
20100715,CEPH,59.1,61.22,59.1,61.11,13655
20100716,CEPH,61.17,61.46,59.19,59.45,12180
20100719,CEPH,59.52,60.19,59.43,60.1,5183
20100720,CEPH,59.39,60.56,59.1,60.48,20277
20100721,CEPH,63.39,63.39,60.69,61.03,38944
20100722,CEPH,61.8,62.33,58.64,59.89,59926
20100723,CEPH,60.24,60.24,58.65,59.51,15561
20100726,CEPH,59.5,61.54,59.4,60.83,16167
20100727,CEPH,61.07,63.32,60.79,62.9,27201
20100728,CEPH,60.67,61.42,57.04,57.62,60006
20100729,CEPH,58,58.64,56.37,56.74,19377
20100730,CEPH,56.76,57.45,55.83,56.75,12070
20100802,CEPH,56.97,58.35,56.97,58.15,11842
20100803,CEPH,58.84,59.2,58.42,58.93,13711
20100804,CEPH,59,59.45,58.73,59.26,10344
20100805,CEPH,59.1,59.45,58.8,59.05,7749
20100806,CEPH,58.95,59.25,58.08,59.21,6557
20100809,CEPH,59.24,59.56,58.9,59.13,4152
20100810,CEPH,58.37,59.9,58.02,59.31,11236
20100811,CEPH,59.05,59.11,57.69,58.07,11316
20100812,CEPH,57.93,59.375,57.45,58.82,9385
20100813,CEPH,58.47,58.95,58.23,58.33,4858
20100816,CEPH,57.85,58.2,57.58,58.08,8548
20100817,CEPH,58.61,59.43,58.15,58.99,6181
20100819,CEPH,58.74,59.59,58.23,58.7,12093
20100820,CEPH,58.23,58.97,58.11,58.83,9937
20100503,CERN,85.31,87.0595,84.47,86.7,11733
20100504,CERN,86.01,86.21,83.92,84.5,9029
20100505,CERN,84.38,84.76,83.9,84.23,8942
20100506,CERN,84.16,86.05,74.84,82,13582
20100507,CERN,81.5,83.29,80.73,81.97,12336
20100510,CERN,82.8,85.11,82.5,84.96,9201
20100511,CERN,83.88,86.04,83.1,84.67,6768
20100512,CERN,84.86,86.13,84.42,86.01,4963
20100513,CERN,85.82,87.02,85.24,85.66,6732
20100514,CERN,85.59,85.46,83.39,84.06,5124
20100517,CERN,84.18,85.23,82.79,84.62,4079
20100518,CERN,84.66,86.24,83.28,83.75,5727
20100519,CERN,83.69,84.56,82.6,83.5,4431
20100520,CERN,81.66,82.52,80.89,80.89,9422
20100521,CERN,80.97,83.88,79.56,83.13,9321
20100524,CERN,81.62,83.07,81.08,81.28,7271
20100525,CERN,80.64,81.16,78.63,81.11,7581
20100526,CERN,83.63,84.02,81.34,81.44,9992
20100527,CERN,82.94,85.04,82.63,84.99,5875
20100528,CERN,84.17,85.3203,83.13,83.71,4978
20100601,CERN,83.07,84.28,81.74,81.9,4931
20100602,CERN,81.44,83.93,80.74,83.93,5242
20100603,CERN,82.41,84.66,82.46,84.43,5013
20100604,CERN,82.18,82.81,81.48,81.58,7192
20100607,CERN,81.23,81.6,79.18,79.435,8316
20100608,CERN,79.64,80.02,77.76,79.27,8139
20100609,CERN,80,80,77.83,78.1,9099
20100610,CERN,79.02,80.46,78.32,80.31,7209
20100611,CERN,79.55,81.06,79.3,79.82,7446
20100614,CERN,79.57,81.8,79.52,80.16,10727
20100615,CERN,80.29,82.57,79.68,82.29,6969
20100616,CERN,81.98,82.27,81.19,81.5,5809
20100617,CERN,81.65,82.03,80.75,81.18,5684
20100618,CERN,80.9,81.54,80.52,80.62,9594
20100621,CERN,81.55,81.99,78.61,79.51,7227
20100622,CERN,79.73,80.46,77.64,77.77,8145
20100623,CERN,78.45,78.45,76.96,77.24,8963
20100624,CERN,77.38,77.99,75.34,76,14517
20100625,CERN,76.445,78.705,75.94,78.07,9102
20100628,CERN,77.55,78.75,76.66,78.13,6480
20100629,CERN,77.2,77.4,75.67,76.03,12891
20100630,CERN,75.73,78.39,75.48,75.89,10471
20100701,CERN,75.84,77.78,72.97,75.74,11424
20100702,CERN,75.63,77.03,74.5,76.1,7486
20100706,CERN,76.89,79.2,76.59,77.98,11883
20100707,CERN,77.76,79.58,77.22,79.52,7229
20100708,CERN,80.12,80.55,79,79.83,8252
20100709,CERN,79.4,80.42,79.4,80.23,4501
20100712,CERN,79.8,80.83,79.56,80.31,5249
20100713,CERN,81.85,81.88,78.35,78.52,19825
20100714,CERN,78.67,79.43,77.9441,78.83,12064
20100715,CERN,78.92,79.45,77.85,78.97,5574
20100716,CERN,78.46,79.05,74.57,74.62,13009
20100719,CERN,74.7,75.27,74.08,74.38,8099
20100720,CERN,73.15,76.65,72.67,76.31,12040
20100721,CERN,75.82,76.23,72.05,73.55,18055
20100722,CERN,76,77.22,74.63,75.6,14356
20100723,CERN,75.15,76.69,74.84,76.67,9963
20100727,CERN,76.78,77.2199,76.33,76.64,8159
20100728,CERN,76.63,77,74.72,75.31,8513
20100729,CERN,76.5,78.28,75.41,77.53,20902
20100803,CERN,77.91,78.5,77.34,77.66,4489
20100804,CERN,77.34,78.69,77.34,78.3,4279
20100805,CERN,78.01,78.25,77.47,77.64,3175
20100806,CERN,77.03,78,75.8,77.84,6472
20100809,CERN,78.19,78.2,77.1,77.48,3341
20100810,CERN,76.76,78.27,76.5,77.37,5821
20100811,CERN,76.47,77.12,75.93,76.89,8452
20100812,CERN,75.68,76.98,75.1,76.58,5418
20100813,CERN,76.06,76.71,75.4,76.08,3173
20100816,CERN,75.31,76.76,75.31,76.19,3564
20100817,CERN,75.96,76.67,74.92,76.11,8231
20100819,CERN,76.06,76.32,73.73,75.37,7234
20100820,CERN,75.4,75.41,74.17,75.34,5482
20090821,CF,83.29,83.29,81.47,81.79,6987
20090824,CF,82.91,84.08,82.29,83.12,10326
20090825,CF,84,84.48,81.78,82.19,4896
20090826,CF,81.83,83.075,81.54,82.71,6726
20090827,CF,82.7,82.88,81.81,82.18,5016
20090828,CF,82.08,82.39,80.59,82.12,6023
20090831,CF,80.81,81.95,80.795,81.66,5799
20090901,CF,80.9,83.2,80,80,6798
20090902,CF,79.61,81.92,79.14,81.66,7288
20090903,CF,81.9,83.58,81.87,83.35,9534
20090904,CF,83.27,86.95,83.06,85.93,8960
20090909,CF,87.11,88.75,86.78,88.08,10637
20090910,CF,87.47,88.21,85.5,87.43,21059
20090911,CF,87.56,88.5,87,87.44,4279
20090914,CF,86.55,87.7,86.04,87.25,7866
20090915,CF,86.86,88.48,86.86,87.88,20178
20090916,CF,88.02,89.87,87.14,89.2,13217
20090917,CF,88.63,91.55,88.54,90.06,7253
20090918,CF,91.93,91.93,89.93,90.19,7482
20090921,CF,89.66,89.66,87.79,89.02,6295
20090922,CF,89.99,89.99,88.42,88.89,15872
20090923,CF,89.4,89.43,87.52,87.59,7523
20090924,CF,88.09,88.4,85.76,86.63,6209
20090925,CF,85.94,86.62,84.2,84.29,8685
20090928,CF,83.835,86.06,83.82,86.06,3828
20090929,CF,86.51,87,85.38,85.84,4108
20090930,CF,86.1,87.72,85.89,86.23,13138
20091001,CF,86.42,86.57,83.83,84.2,4805
20091002,CF,82.89,84.26,82.09,82.95,7757
20091005,CF,83.34,84.22,83.04,84.21,4680
20091006,CF,85.34,87.39,84.6,86.93,9916
20091007,CF,87.16,88.28,86.79,87.47,7047
20091008,CF,87.9,89.56,87.62,89.56,5788
20091009,CF,89.18,89.54,87.88,88.79,4920
20091012,CF,89.08,89.47,87.97,88.46,2746
20091013,CF,88.06,89.32,87.67,88.97,5518
20091014,CF,89.83,90.87,89.03,90.51,5300
20091015,CF,90.38,91.28,89.26,91.24,6843
20091016,CF,90.15,91.4,90.15,90.63,9335
20091019,CF,90.67,95.13,90.67,94.95,19663
20091020,CF,94,94.88,92.1,92.8,10933
20091021,CF,92.16,94.34,91.78,92.61,7680
20091022,CF,91.735,94.45,91.15,93.82,7058
20091023,CF,91.78,92.49,89.03,89.48,10857
20091026,CF,89.61,90.6,85.41,85.41,16093
20091027,CF,84,87.205,84,86.13,11164
20091028,CF,85.87,86.3,83.14,83.26,6998
20091105,CF,80.88,81.37,78.77,79.9,61767
20091106,CF,79.57,82.31,78.9,79.05,21877
20091109,CF,80.4,80.94,79.86,80.41,13363
20091110,CF,80.59,80.59,76.95,78.48,28763
20091111,CF,79.31,80.92,77.19,79.72,20520
20091112,CF,79.5,83.83,77.57,80.93,30280
20091113,CF,80.35,82.4,78.7,80.36,25383
20091116,CF,80.57,82.15,80.19,81.29,15085
20091117,CF,81.55,84.95,80.36,83.89,19230
20091118,CF,84.2,86.63,84.08,86.29,16635
20091119,CF,83.6,84.48,81.84,82.87,26984
20091120,CF,82.35,84.18,80,82.73,42184
20091123,CF,84.1,84.37,82.5,83.04,11330
20091124,CF,82.75,83.49,81.87,82.75,7857
20091125,CF,83,85.47,82.66,84.96,10794
20091127,CF,82.72,84.96,81.75,83.94,5781
20091130,CF,83.99,85.8,83.5,85.36,11578
20091201,CF,87.21,87.21,85.73,85.9,10438
20091202,CF,85.5,90.78,85.5,90.27,29778
20091203,CF,90.49,90.58,88.85,89.78,11908
20091204,CF,91.11,91.51,87.5,88.55,8955
20091207,CF,86.19,90.9,86.19,89.56,18409
20091208,CF,89.29,89.9999,85.64,85.75,21384
20091209,CF,86.49,87.49,85.43,86.62,12461
20091210,CF,87.23,88.65,86.42,88.31,12327
20091211,CF,88.81,89.99,88.4101,89.99,10171
20091214,CF,90.33,91.46,88.85,89.75,10123
20091215,CF,89.3,91.09,87.77,88.29,13625
20091216,CF,89.32,92.99,89.16,92.59,24497
20091217,CF,91.17,91.9,88.29,88.3,16519
20091218,CF,88.71,89.61,86.1,86.44,14863
20091221,CF,87.81,89.1,85.16,85.53,11415
20091222,CF,85.3,86.74,84.41,86.46,15365
20091223,CF,87.65,89.74,86.63,88.75,13402
20091224,CF,89.19,90.15,88.99,89.2,3520
20091228,CF,89.98,93.31,89.69,92.91,10878
20091229,CF,92.83,93.48,92.3,93.31,14113
20091230,CF,92.56,93.22,91.71,92.21,5408
20091231,CF,92.63,92.63,90.76,90.78,11055
20100104,CF,92.39,92.5,90.53,91.84,12343
20100105,CF,92.21,94.34,92.16,93.33,13324
20100106,CF,93.76,97.3,93.5,97.22,12957
20100107,CF,97,97,95.05,96.24,14583
20100108,CF,95.99,98.32,95.99,98.31,12256
20100111,CF,99.88,102.89,97.64,98.2,21037
20100112,CF,96.88,97.07,93.65,94.69,17965
20100113,CF,95.5,95.65,93.31,94.92,10216
20100114,CF,95.1,95.59,93.13,93.19,12353
20100115,CF,99.23,99.39,95.13,95.42,54721
20100119,CF,96.12,101.05,95.18,100.6,19859
20100120,CF,99.26,99.62,97.5,98.99,12614
20100121,CF,99.13,101.33,97.53,98.23,12774
20100122,CF,97.64,98.75,96.05,96.13,9113
20100125,CF,97.26,98.47,96.03,96.14,6348
20100126,CF,95.4,98.44,94.55,96.15,7480
20100127,CF,96.39,97.05,95.1,96.4,4877
20100128,CF,95.59,96.2,93.9,95.3,7046
20100129,CF,96.515,97,92.86,92.86,8568
20100201,CF,93.95,95.91,93.08,95.28,9973
20100202,CF,95.4,96.62,94.49,96.28,5589
20100203,CF,97.9,98.18,96.69,97.11,4246
20100204,CF,96.4,96.4,93.01,93.57,8990
20100205,CF,93.2,94.75,91.78,94.22,8473
20100208,CF,95.71,95.71,92.3,92.32,5737
20100209,CF,93.57,96.42,93.53,95.8,9043
20100210,CF,96.13,97.91,95.84,97.29,7082
20100211,CF,97.9,100.79,97.33,100.12,10121
20100212,CF,98.74,100.86,97.75,100.5,14468
20100216,CF,104.05,106.98,101.93,103.57,23880
20100217,CF,104.49,107.46,103.87,104.65,22449
20100218,CF,104.32,104.378,100.87,102.01,23302
20100219,CF,102.09,104.74,102.01,104.14,15060
20100222,CF,105.59,105.59,103.09,103.65,10655
20100223,CF,103.11,104.14,101.87,101.93,9778
20100224,CF,102.24,103.3,100.58,100.79,15759
20100225,CF,99.56,106.4,99,105.39,21540
20100226,CF,105.7,106.45,104.11,106.24,7298
20100301,CF,106.83,107.57,105.59,107.54,7290
20100302,CF,101.83,106.78,101.33,106.42,67283
20100303,CF,105.2,110,104.55,106.78,33566
20100304,CF,107.5,108.41,106.51,108.23,14002
20100305,CF,107.7,107.7,103.14,104.74,32780
20100308,CF,104.33,105.65,102.66,102.98,17570
20100309,CF,102.5,102.97,100.02,100.63,24456
20100310,CF,99,104.78,98,103.55,38729
20100311,CF,102.31,102.54,100.21,100.61,27499
20100312,CF,97.2,98.15,94.86,96.73,137789
20100315,CF,95.3,97.26,94.91,96.38,35039
20100316,CF,97.05,97.42,95.1,95.62,38242
20100317,CF,95.9,96.55,93.82,94.5,28081
20100318,CF,94.09,94.5,90.6,93.12,43181
20100319,CF,93.34,93.7,90.82,91.4,26153
20100322,CF,90.28,93.08,90.28,92.55,30177
20100323,CF,92.55,93.59,90.62,91.7,23727
20100324,CF,91.39,93.55,90.66,92.41,17279
20100325,CF,92.4674,93.7,90,90.03,19399
20100326,CF,91.2,93.47,90.6,93.17,24706
20100329,CF,94.22,94.6485,92.64,92.93,18097
20100330,CF,93.27,93.27,91.65,92.42,8258
20100331,CF,92.19,92.35,90.82,91.18,14265
20100401,CF,91.85,92.48,90.7,92.41,16486
20100405,CF,91.71,93,91.225,91.95,8980
20100406,CF,91.53,92.5,91.22,92.43,10375
20100407,CF,91.82,92.54,90.8,91.23,12961
20100408,CF,91.74,92.38,90.85,91.5,13399
20100409,CF,92.14,93,91.65,92.9,29677
20100412,CF,92,92.8,91.78,92.03,14988
20100413,CF,90.39,90.39,87.61,88.91,37890
20100414,CF,88.44,89.19,87.15,88.83,20676
20100415,CF,88.72,91.07,88.64,90,41132
20100416,CF,90.4,91.95,89.4,90,126824
20100419,CF,89.72,89.77,85.79,86.89,44962
20100420,CF,87.28,88.23,86.33,87.28,32235
20100421,CF,87.5,88.52,86.15,87.64,26835
20100422,CF,87.22,87.96,85.98,87.67,22862
20100423,CF,87.8,87.83,84.75,85.1,30498
20100426,CF,86.44,86.4708,84.75,84.89,25950
20100427,CF,84.7,84.81,80.4,81.04,46525
20100428,CF,81.87,84,81.31,83.88,24147
20100429,CF,83.99,85.09,83.27,84.88,32546
20100430,CF,87.97,87.97,82.98,83.67,35747
20100503,CF,85.18,85.18,79.83,80.37,36203
20100504,CF,79.41,79.76,76.35,77.97,41353
20100505,CF,77,79.86,76.53,78.26,26632
20100506,CF,78.05,78.95,68.99,74.16,34993
20100507,CF,75.15,76.5,72.55,73.3,37949
20100510,CF,76,76.86,74.55,76.12,29077
20100511,CF,75.07,75.29,71.75,71.87,36130
20100512,CF,73.16,74.88,72.93,74.41,25123
20100513,CF,74.07,74.79,72.06,72.24,14175
20100514,CF,71.59,72.74,70.33,72.45,21325
20100517,CF,73.95,74.2,69.13,71.14,19930
20100518,CF,71.91,74.14,71.07,71.37,30001
20100519,CF,71.63,72.28,69.51,70.36,24235
20100520,CF,68.77,68.77,66.34,66.54,29884
20100521,CF,64.82,68.61,63.8,68.15,33876
20100524,CF,69.6,69.71,67.005,67.46,26610
20100525,CF,65.54,67.17,64.69,67.04,30152
20100526,CF,67.5,68.02,65.91,66.43,26359
20100527,CF,67.83,70.27,67.15,70.26,23170
20100528,CF,70.46,71.63,67.88,68.59,20147
20100601,CF,68.42,69.35,65.83,65.94,19433
20100602,CF,66.2,67.67,64.37,67.67,21614
20100603,CF,68.49,68.49,64,65.33,29807
20100604,CF,64.2,65,60.58,60.93,31527
20100607,CF,61.16,61.9285,59.08,59.13,26223
20100608,CF,59.28,60,57.56,58.56,24467
20100609,CF,59.41,60.74,58.53,58.97,24554
20100610,CF,61.34,64.65,59.79,64.28,39147
20100611,CF,64.25,65.35,63.88,65.35,26857
20100614,CF,65.5,65.99,62.06,62.08,30522
20100615,CF,62.36,64.83,62.2,64.75,22388
20100616,CF,64.43,65.59,63.91,65.21,22524
20100617,CF,65.65,65.76,63.44,65.05,21613
20100618,CF,64.9,64.99,63.29,64.25,21924
20100621,CF,65.42,66.18,63.34,63.99,15989
20100622,CF,64.18,66.1,64.18,64.46,20118
20100623,CF,64.68,66.28,64.18,65.98,21862
20100624,CF,65.67,66.24,64.0207,64.73,19815
20100625,CF,65.03,67.88,64.29,67.6,31234
20100628,CF,67.22,67.51,64.28,64.58,25181
20100629,CF,63.25,63.69,61.46,61.96,19727
20100630,CF,63.06,65.86,63.01,63.45,31351
20100701,CF,64.13,65.97,63.0617,65.49,23623
20100702,CF,64.95,69.27,64.95,68.42,34280
20100706,CF,69.53,71.15,66.51,67.34,29964
20100707,CF,67.93,70.04,67.57,69.94,23687
20100708,CF,70.29,74.9,70.25,73.52,36617
20100709,CF,73.485,74.95,72.96,74.24,23016
20100712,CF,74.12,74.17,71.66,73.45,25194
20100713,CF,74.5,76.75,73.38,75.75,31259
20100714,CF,75.87,76.95,74.58,75.31,24889
20100715,CF,75.3,78.2,74.78,77.96,29941
20100716,CF,77.36,78.76,76.08,76.96,23296
20100719,CF,77.31,77.31,74.02,75.25,21762
20100720,CF,74.52,78.54,74.01,78.41,23665
20100721,CF,79.27,79.96,75.5,76.69,28054
20100722,CF,77.59,79.38,77.51,78.91,25751
20100723,CF,79.03,81.69,78.93,80.13,27613
20100726,CF,79.98,80.61,77.16,77.9,20646
20100727,CF,78.3,78.375,75.68,76.43,14613
20100728,CF,75.69,79.41,75.5,77.69,18931
20100729,CF,78.4,82.57,78.4,81,39214
20100730,CF,79.28,82.12,79.12,81.19,24505
20100802,CF,82.7,84.75,82.23,82.48,26367
20100803,CF,81.9,82.15,80.27,81.08,16774
20100804,CF,81.39,83.73,81.39,82.89,26618
20100805,CF,83.39,87.26,83.39,85.8,66689
20100806,CF,85.92,88.66,83.4101,84.31,59461
20100809,CF,84.33,84.33,82.15,83.55,24695
20100810,CF,82.87,82.87,80.45,81.3,36017
20100811,CF,79.89,82.7,78.9,81.93,32415
20100812,CF,81.1,85.05,81.07,84.39,31533
20100813,CF,85.37,85.84,82.48,84.65,22251
20100816,CF,84.3,86.69,84.09,84.59,24981
20100817,CF,90.38,92.4,88.12,88.53,52004
20100819,CF,89.95,90.66,88.73,88.85,27548
20100820,CF,87.96,90.17,87.51,90.01,29070
20091105,CFN,23.45,24.336,23.08,23.99,30589
20091106,CFN,23.91,23.99,23.26,23.34,6181
20091109,CFN,23.58,24.07,23.5242,24.03,8166
20091110,CFN,23.9,24.99,23.88,24.77,13240
20091111,CFN,24.76,25.24,24.51,25.16,9414
20091112,CFN,25.13,25.26,24.68,24.82,8190
20091113,CFN,24.93,25.56,24.82,24.97,5851
20091116,CFN,25.15,25.73,24.99,25.5,6631
20091117,CFN,25.33,25.58,25.02,25.55,7118
20091118,CFN,25.65,25.65,25.18,25.54,6914
20091119,CFN,25.37,25.51,25.12,25.18,5593
20091120,CFN,25.11,25.38,25.04,25.06,8862
20091123,CFN,25.35,26.06,25.33,26.02,10490
20091124,CFN,26.22,26.85,25.42,26.63,17611
20091125,CFN,26.84,26.99,26.33,26.38,8971
20091127,CFN,25.63,26.17,25.5,25.79,2740
20091130,CFN,25.92,25.94,25.31,25.83,14194
20091201,CFN,26.18,26.47,25.75,25.85,11259
20091202,CFN,25.95,26.19,25.78,25.89,8134
20091203,CFN,25.86,25.86,24.6,24.68,12412
20091204,CFN,25,25.42,24.39,24.51,8840
20091207,CFN,24.4,24.78,24.07,24.72,9331
20091208,CFN,24.45,24.8,24.26,24.36,12064
20091209,CFN,24.38,24.63,23.91,24.05,10619
20091210,CFN,24.07,24.34,23.85,24.04,14221
20091211,CFN,24.24,24.66,24.06,24.44,20192
20091214,CFN,24.54,24.78,24.45,24.64,14951
20091215,CFN,24.7,24.7,24.115,24.28,13682
20091216,CFN,24.34,24.62,24.05,24.3,42527
20091217,CFN,24.12,24.27,23.75,24.06,19355
20091218,CFN,24.48,25.29,24.25,25.29,31396
20091221,CFN,25.49,25.77,25.34,25.57,13552
20091222,CFN,25.57,26.1,25.36,26.08,7914
20091223,CFN,26.11,26.19,25.74,26.15,6227
20091224,CFN,26.28,26.68,26.14,26.35,4381
20091228,CFN,26.39,26.56,26.16,26.49,6294
20091229,CFN,26.51,26.63,25.86,25.89,8242
20091230,CFN,25.67,25.67,24.665,25.11,10149
20091231,CFN,25.11,25.25,25,25.01,6803
20100104,CFN,24.99,25.18,24.22,24.93,12322
20100105,CFN,24.82,25.07,24.37,24.66,7069
20100106,CFN,24.58,24.985,24.51,24.8,5174
20100107,CFN,24.86,25.25,24.63,25.12,8012
20100108,CFN,25.11,26.26,25,26.16,12555
20100111,CFN,26.19,26.73,25.77,26.64,9952
20100112,CFN,26.41,26.51,25.29,25.58,14951
20100113,CFN,25.71,26.12,25.39,25.75,4926
20100114,CFN,25.67,26.04,25.47,25.99,8309
20100115,CFN,25.9,25.95,25.5,25.59,9882
20100119,CFN,25.59,26.14,25.59,26.05,11759
20100120,CFN,26.96,26.96,25.95,26.78,19262
20100121,CFN,26.75,27.21,26.49,27.17,19418
20100122,CFN,27.22,28,26.86,27.55,26908
20100125,CFN,27.78,28.35,27.38,27.5,23763
20100126,CFN,27.23,27.82,27.16,27.52,13289
20100127,CFN,27.48,27.57,26.67,26.94,11656
20100128,CFN,27.07,27.23,26.09,26.14,8243
20100129,CFN,26.04,26.42,25.6401,25.75,9600
20100201,CFN,25.78,26.08,25.59,26.01,10832
20100202,CFN,26.18,26.94,26,26.9,10514
20100203,CFN,26.77,26.85,26.32,26.34,5316
20100204,CFN,26.15,26.15,25.75,25.9,11432
20100205,CFN,25.77,26.02,25.0401,25.98,10921
20100208,CFN,25.88,26.71,25.52,25.84,15124
20100209,CFN,26.48,26.54,25.84,26.25,17501
20100210,CFN,24.85,26.99,24.6,26.45,45970
20100211,CFN,26.43,26.61,25.79,25.8,18208
20100212,CFN,25.6,25.62,24.53,25.17,23002
20100216,CFN,25.38,25.38,24.58,25.32,27205
20100217,CFN,25.34,26.27,25.1,26.21,16120
20100218,CFN,26.27,26.45,26.02,26.21,5977
20100219,CFN,26.02,26.36,25.8001,26.26,10469
20100222,CFN,26.29,26.5,25.91,26.39,5441
20100223,CFN,26.23,26.4,25.81,25.93,11287
20100224,CFN,25.92,26,25.63,25.84,12181
20100225,CFN,25.62,25.64,25.05,25.37,14531
20100226,CFN,25.35,25.35,25.04,25.24,17659
20100301,CFN,25.54,26.09,25.48,26.09,8417
20100302,CFN,26.35,26.35,25.71,25.76,10560
20100303,CFN,25.75,25.75,25.23,25.38,19166
20100304,CFN,25.37,25.62,25.245,25.44,7732
20100305,CFN,25.59,26.17,25.4,25.97,13056
20100308,CFN,25.89,26.03,25.8,25.93,6075
20100309,CFN,25.81,26.15,25.57,25.81,6939
20100310,CFN,25.74,25.74,25.43,25.66,7933
20100311,CFN,25.55,25.68,25.28,25.63,7093
20100312,CFN,25.7,25.84,25.63,25.8,8879
20100315,CFN,25.74,25.8,25.34,25.79,7218
20100316,CFN,25.76,25.77,25.26,25.76,8428
20100317,CFN,25.49,25.8,25.14,25.4,27535
20100318,CFN,25.35,25.46,25.16,25.43,7873
20100319,CFN,25.6,25.85,25.08,25.18,10955
20100322,CFN,25.05,25.5,25.05,25.27,6528
20100323,CFN,25.35,25.35,24.9,25.17,7918
20100324,CFN,25.07,25.2,24.87,24.98,7302
20100325,CFN,25.17,25.2,24.95,25,7451
20100326,CFN,25.01,25.46,24.94,25.45,15883
20100329,CFN,25.49,25.83,25.26,25.8,12283
20100330,CFN,25.79,26.62,25.64,26.58,14469
20100331,CFN,26.33,26.45,26.0801,26.43,10223
20100401,CFN,26.51,26.56,26.06,26.17,8204
20100405,CFN,26.16,26.69,25.89,26.36,6936
20100406,CFN,26.2,26.5,26.1,26.38,4975
20100407,CFN,26.26,26.48,26.15,26.25,4875
20100408,CFN,26.24,26.32,26.01,26.26,5121
20100409,CFN,26.19,26.7,26.14,26.57,7806
20100412,CFN,26.56,26.66,26.3,26.44,5506
20100413,CFN,26.48,27.03,26.46,26.99,10193
20100414,CFN,26.94,27,26.61,26.84,9386
20100415,CFN,26.69,26.93,26.53,26.92,7675
20100416,CFN,26.85,27.22,26.7,27.17,15000
20100419,CFN,27.07,27.83,26.97,27.68,13039
20100420,CFN,27.8,27.99,27.54,27.81,13813
20100421,CFN,27.73,28.08,27.73,28.07,19397
20100422,CFN,27.84,28.05,27.33,27.94,18543
20100423,CFN,27.96,27.96,27.54,27.81,10828
20100426,CFN,27.74,27.9,27.125,27.23,11353
20100427,CFN,27.16,27.57,26.6,26.65,7454
20100428,CFN,26.67,27.23,26.66,27.18,9469
20100429,CFN,27.34,27.6,27.215,27.49,6795
20100430,CFN,27.66,27.96,27.48,27.58,7891
20100503,CFN,27.6,27.66,26.84,27.3,12722
20100504,CFN,28.8,30.08,28.07,28.56,57075
20100505,CFN,28.49,29.15,28.32,28.94,14140
20100506,CFN,28.82,29.09,27.22,27.62,25758
20100507,CFN,25.51,26.46,24.39,26.16,39262
20100510,CFN,27.17,27.5,26.42,26.63,21369
20100511,CFN,26.43,26.9,26.18,26.47,18017
20100512,CFN,26.51,26.69,26.16,26.38,21289
20100513,CFN,26.25,26.4,26.01,26.04,20116
20100514,CFN,25.86,25.95,25.35,25.84,14554
20100517,CFN,25.97,26.05,25.35,25.55,13884
20100518,CFN,25.62,25.93,25.37,25.38,17224
20100519,CFN,25.26,25.63,25.07,25.35,14342
20100520,CFN,24.87,25.25,24.7,24.71,18228
20100521,CFN,24.39,24.81,24.21,24.72,18963
20100524,CFN,24.55,25.49,24.53,25.02,12295
20100525,CFN,24.38,24.78,24.01,24.77,15631
20100526,CFN,24.93,25.28,24.6501,24.73,11539
20100527,CFN,25.12,25.58,24.93,25.58,9063
20100528,CFN,25.53,25.71,25.38,25.42,10444
20100601,CFN,25.22,25.49,25,25.06,8985
20100602,CFN,25.11,25.91,25.07,25.9,10527
20100603,CFN,25.86,26.09,25.74,25.93,10149
20100604,CFN,25.48,25.64,24.75,24.8,13262
20100607,CFN,24.87,24.8796,24.47,24.76,12981
20100608,CFN,24.71,25.2,24.64,25.11,19395
20100609,CFN,25.29,25.43,24.96,25.09,16540
20100610,CFN,25.4,25.4,24.91,25.31,10983
20100611,CFN,25.08,25.5,25.08,25.5,7870
20100614,CFN,25.53,25.71,25.46,25.55,12017
20100615,CFN,25.79,25.89,25.415,25.53,23292
20100616,CFN,25.5,25.93,25.39,25.49,19607
20100617,CFN,25.65,25.65,24.92,25.3,17266
20100618,CFN,25.41,25.45,24.54,24.68,23214
20100621,CFN,24.84,24.94,24.24,24.55,24109
20100622,CFN,24.59,24.8025,23.9,23.97,19835
20100623,CFN,24.06,24.19,23.69,23.85,17444
20100624,CFN,23.7,24.22,23.53,23.57,15947
20100625,CFN,23.56,23.74,23.34,23.34,43853
20100628,CFN,23.36,23.895,23.07,23.64,19368
20100629,CFN,23.35,23.4,22.76,22.85,16452
20100630,CFN,22.78,23,22.66,22.7,16949
20100701,CFN,22.65,22.65,21.93,22.41,22401
20100702,CFN,22.39,22.76,22.2075,22.42,15566
20100706,CFN,22.6,23.29,22.46,22.72,20290
20100707,CFN,23.08,23.15,22.42,22.76,26014
20100708,CFN,22.82,23.1,22.55,22.75,26439
20100709,CFN,22.75,22.75,22.39,22.61,27368
20100712,CFN,22.53,22.62,22.29,22.48,19209
20100713,CFN,22.57,22.9488,22.34,22.86,31311
20100714,CFN,22.8,22.8,22.28,22.56,21951
20100715,CFN,22.5,22.58,22.13,22.42,17123
20100716,CFN,22.26,22.4,21.44,21.55,28220
20100719,CFN,21.59,21.9,21.53,21.83,13903
20100720,CFN,21.67,21.79,21.36,21.66,17946
20100721,CFN,21.68,21.83,20.63,20.68,27314
20100722,CFN,20.89,21.56,20.84,21.19,19021
20100723,CFN,21.09,21.56,21.02,21.56,12887
20100726,CFN,21.48,21.86,21.38,21.85,21351
20100727,CFN,21.92,22.03,21.39,21.52,26421
20100728,CFN,21.45,21.6,21.19,21.31,18182
20100729,CFN,21.37,21.55,20.9,21.1,13138
20100730,CFN,20.94,21.445,20.86,21.07,12556
20100802,CFN,21.35,21.82,21.35,21.43,18314
20100803,CFN,21.48,21.48,21.07,21.14,10389
20100804,CFN,21.17,21.48,21.17,21.45,17342
20100805,CFN,21.32,21.56,21.15,21.49,9523
20100806,CFN,21.32,21.62,21.23,21.49,12990
20100809,CFN,21.63,21.93,21.59,21.72,13733
20100810,CFN,21.58,21.61,20.97,21.4,24851
20100811,CFN,21.91,23.87,21.5,23.26,61782
20100812,CFN,23.04,23.04,22.43,22.75,34432
20100813,CFN,22.64,23.15,22.52,22.85,25298
20100816,CFN,22.73,22.86,22.45,22.59,10549
20100817,CFN,22.79,22.81,22.53,22.53,14979
20100819,CFN,22.37,22.63,21.99,22,16279
20100820,CFN,21.85,22.86,21.53,22.81,24163
20090821,CHK,23.4,23.94,23.29,23.79,106618
20090824,CHK,24,24.36,23.84,23.94,138358
20090825,CHK,24.09,24.23,23.31,23.35,99893
20090826,CHK,23.07,23.45,22.79,23.31,82364
20090827,CHK,23.17,23.22,22.5,23.2,103404
20090828,CHK,23.45,23.6,23.04,23.59,118563
20090831,CHK,23.18,23.25,22.67,22.84,120627
20090901,CHK,22.68,23.42,22.48,22.5,139079
20090902,CHK,22.38,22.7,22.13,22.13,113355
20090903,CHK,22.36,22.49,21.45,21.58,178845
20090904,CHK,21.62,22.27,21.6,22.2,98630
20090909,CHK,23.35,24.15,23.1,23.65,143061
20090910,CHK,23.71,25.41,23.67,25.25,221379
20090911,CHK,25.87,27.1,25.57,26.12,366022
20090914,CHK,25.6,27.16,25.37,27.09,202867
20090915,CHK,27.75,28.5,27.62,28.31,244841
20090916,CHK,28.81,28.99,28.02,28.92,206681
20090917,CHK,28.69,29.2,27.52,27.97,214803
20090918,CHK,28.19,28.35,27.27,27.85,283390
20090921,CHK,27.34,28.19,26.5666,28.11,142238
20090922,CHK,28.57,29.49,28.52,29.11,138463
20090923,CHK,29.16,29.28,28.22,28.3,151353
20090924,CHK,28.35,28.46,27.03,27.82,134923
20090925,CHK,27.61,28.12,27.3,27.53,114799
20090928,CHK,27.55,28.3,27.35,28.17,94562
20090929,CHK,27.92,28.84,27.76,28.59,123885
20090930,CHK,28.8,28.94,27.82,28.4,151594
20091001,CHK,28.31,28.4,26.43,26.5,169100
20091002,CHK,25.74,26.81,25.28,26.7,152501
20091005,CHK,26.94,27.63,26.81,27.5,118176
20091006,CHK,27.48,27.97,27.13,27.74,150919
20091007,CHK,27.65,28.05,27.08,27.59,117706
20091008,CHK,27.97,28.36,27.48,28.28,245382
20091009,CHK,28.18,28.8,28.04,28.66,95692
20091012,CHK,28.77,29.24,28.77,29.01,96061
20091013,CHK,29.25,29.75,28.59,29.46,161349
20091014,CHK,29.98,30,28.29,28.49,259444
20091015,CHK,28.44,29.19,28.32,28.93,151825
20091016,CHK,28.66,29.04,28.51,28.67,138658
20091019,CHK,28.88,29.05,28.62,28.97,80125
20091020,CHK,29.13,29.25,28,28.85,114258
20091021,CHK,28.5,29.68,28.4,28.83,143480
20091022,CHK,28.35,28.6,27.41,27.94,202661
20091023,CHK,28.22,28.33,26.55,26.73,133640
20091026,CHK,26.88,27.59,25.71,25.73,150438
20091027,CHK,25.87,26.86,25.695,26.34,239658
20091028,CHK,26.13,26.13,24.71,24.77,170707
20091105,CHK,24.51,24.94,24.01,24.82,112358
20091106,CHK,24.42,24.95,24.04,24.22,126812
20091109,CHK,24.82,25.35,24.73,25.26,114620
20091110,CHK,25.15,25.42,24.81,25.34,99365
20091111,CHK,25.65,25.81,25.02,25.18,128210
20091112,CHK,25.17,25.69,24.6,24.71,166518
20091113,CHK,24.87,25.2,24.57,25.03,132923
20091116,CHK,25.27,25.61,24.96,25.14,154597
20091117,CHK,25.1,25.12,24.2,24.3,198765
20091118,CHK,24.6,24.67,23.8,24.08,183387
20091119,CHK,23.91,23.94,23.19,23.38,141923
20091120,CHK,23.2,23.37,22.77,23.03,130400
20091123,CHK,23.63,23.79,23.1,23.2,134124
20091124,CHK,23.19,23.69,22.775,23.65,140035
20091125,CHK,23.82,24.95,23.43,24.86,205862
20091127,CHK,23.82,24.49,23.5,24.17,106310
20091130,CHK,24,24.62,23.7,23.92,167220
20091201,CHK,24.29,24.58,24,24.1,120845
20091202,CHK,24.05,24.05,23.19,23.4,176892
20091203,CHK,23.55,23.55,22.96,23.03,134563
20091204,CHK,23.45,23.55,22.2,22.57,257800
20091207,CHK,22.75,23.37,22.65,22.8,165841
20091208,CHK,22.92,22.98,22.42,22.55,154343
20091209,CHK,22.82,22.86,22.06,22.44,137203
20091210,CHK,22.66,23.3,22.5,23.17,183380
20091211,CHK,23.28,23.46,22.9,23.03,124207
20091214,CHK,24.8,24.81,24.18,24.37,332270
20091215,CHK,24.48,24.8,24.33,24.54,159876
20091216,CHK,24.82,25.0995,24.61,24.91,139990
20091217,CHK,24.78,25.27,24.42,25,175842
20091218,CHK,25.5,26.38,25.5,26.06,256946
20091221,CHK,26.69,26.75,26.36,26.38,133205
20091222,CHK,26.7,26.93,26.41,26.81,118373
20091223,CHK,27.02,27.49,26.84,27.32,94445
20091224,CHK,27.57,28.08,27.53,27.83,90637
20091228,CHK,28.16,28.23,27.22,27.59,148475
20091229,CHK,27.56,27.9,26.71,26.73,146376
20091230,CHK,26.4,26.74,26.27,26.36,89524
20091231,CHK,26.36,26.58,25.78,25.88,97606
20100104,CHK,27.43,28.11,26.92,28.09,294671
20100105,CHK,28.28,29.12,28.2,28.97,271528
20100106,CHK,29.21,29.22,28.53,28.65,151891
20100107,CHK,28.63,28.8,28.18,28.72,131613
20100108,CHK,28.39,28.92,28.05,28.91,110302
20100111,CHK,28.98,28.98,27.73,28,142301
20100112,CHK,27.51,27.7,27.17,27.58,129900
20100113,CHK,27.42,27.94,26.92,27.82,105042
20100114,CHK,28,28.38,27.52,27.67,158822
20100115,CHK,27.52,28.09,27.25,27.91,172501
20100119,CHK,27.67,28.26,27.5,28.21,104549
20100120,CHK,27.8,27.87,27.36,27.66,100372
20100121,CHK,27.91,28.25,27.17,27.18,164934
20100122,CHK,27.05,27.68,26.48,26.62,159938
20100125,CHK,26.88,27.36,26.72,26.96,93468
20100126,CHK,26.65,27.12,26.32,26.53,100996
20100127,CHK,26.48,26.54,25.26,25.93,171954
20100128,CHK,25.63,25.86,25.03,25.51,179526
20100129,CHK,25.7,26.07,24.64,24.78,153138
20100201,CHK,25.08,25.91,25.08,25.86,106248
20100202,CHK,26.02,26.33,25.59,26.25,79747
20100203,CHK,26.16,26.44,25.68,25.83,70494
20100204,CHK,25.29,25.34,24.13,24.18,148629
20100205,CHK,24.25,24.82,23.56,24.52,168326
20100208,CHK,24.71,24.97,24.151,24.24,98693
20100209,CHK,24.68,24.87,24.02,24.51,115952
20100210,CHK,24.36,24.67,23.85,24.4,79591
20100211,CHK,24.39,25.17,24.25,25.13,95451
20100212,CHK,24.64,25.16,24.31,24.96,104322
20100216,CHK,25.56,25.99,25.4811,25.83,90933
20100217,CHK,26.2,26.44,25.68,26.36,146092
20100218,CHK,27.12,27.56,26.85,27.46,232111
20100219,CHK,27.32,27.81,27.27,27.59,133841
20100222,CHK,27.75,27.79,26.945,27.1,137803
20100223,CHK,26.91,26.91,26.26,26.3,148778
20100224,CHK,26.48,26.69,26.25,26.54,105941
20100225,CHK,26.14,26.75,25.8401,26.73,137671
20100226,CHK,26.8,26.88,26.275,26.57,97169
20100301,CHK,26.73,26.84,26.47,26.68,91030
20100302,CHK,26.91,27.17,26.68,26.74,94158
20100303,CHK,26.87,27.01,26.67,26.8,76416
20100304,CHK,26.76,26.91,26.03,26.19,109936
20100305,CHK,26.38,26.5,26.1724,26.31,86833
20100308,CHK,26.16,26.35,25.48,25.59,161893
20100309,CHK,25.45,26.24,25.32,25.7,325373
20100310,CHK,25.9,25.95,25.38,25.66,124967
20100311,CHK,25.61,25.86,25.44,25.79,93378
20100312,CHK,25.92,25.98,25.46,25.64,109519
20100315,CHK,25.39,25.53,24.93,25.42,142453
20100316,CHK,25.44,25.55,25.18,25.42,112840
20100317,CHK,25.46,25.55,24.96,25.05,162725
20100318,CHK,24.81,24.92,23.75,23.79,289281
20100319,CHK,24.07,24.43,23.4,24.21,261577
20100322,CHK,23.75,23.75,23.18,23.24,367273
20100323,CHK,23.33,23.47,22.96,23.27,335134
20100324,CHK,23.06,23.68,23,23.11,282260
20100325,CHK,23.35,23.4,22.38,22.43,283462
20100326,CHK,22.48,22.57,22.1,22.37,248888
20100329,CHK,22.7,23.35,22.57,23.28,196601
20100330,CHK,23.28,23.5,22.84,23.44,201685
20100331,CHK,23.52,24.06,23.44,23.64,200816
20100401,CHK,23.94,24.3,23.71,24.12,157324
20100405,CHK,24.44,24.7,24.17,24.58,109787
20100406,CHK,24.54,24.69,24.31,24.52,95783
20100407,CHK,24.41,24.5,23.92,24.09,132247
20100408,CHK,23.77,24.16,23.64,24.11,119927
20100409,CHK,24.52,24.63,24.23,24.56,159571
20100412,CHK,24.57,24.91,24.25,24.33,104872
20100413,CHK,24.43,24.7,23.91,24.57,157658
20100414,CHK,24.65,24.7,24.3275,24.68,117813
20100415,CHK,24.55,24.635,24.31,24.37,123875
20100416,CHK,24.24,24.33,23.75,23.88,190282
20100419,CHK,23.63,23.84,23.43,23.75,116185
20100420,CHK,23.81,24.07,23.81,23.87,109510
20100421,CHK,23.91,23.95,23.56,23.68,96262
20100422,CHK,23.42,23.95,23.3,23.88,120378
20100423,CHK,23.87,24.91,23.5,24.89,177597
20100426,CHK,24.84,24.94,24.44,24.47,89117
20100427,CHK,24.27,24.42,23.56,23.65,151317
20100428,CHK,23.82,23.93,23.43,23.72,109395
20100429,CHK,23.89,24.1,23.11,23.61,173123
20100430,CHK,23.69,24.27,23.35,23.8,151966
20100503,CHK,23.99,24.3,23.66,24.08,96513
20100504,CHK,23.97,23.97,23.37,23.62,132074
20100505,CHK,23.38,23.8,22.75,23.17,230188
20100506,CHK,22.98,23.23,21,22.47,240918
20100507,CHK,22.29,22.76,21.33,21.91,210973
20100510,CHK,22.97,23.16,22.63,23.1,146137
20100511,CHK,23.02,23.96,22.95,23.28,208677
20100512,CHK,23.63,23.88,23.22,23.53,157980
20100513,CHK,23.47,23.94,23.17,23.29,154673
20100514,CHK,23.05,23.05,22.18,22.62,186377
20100517,CHK,22.63,22.84,21.71,22.29,170835
20100518,CHK,22.53,22.84,22.1,22.25,146307
20100519,CHK,22.13,22.4499,21.54,22.1,161377
20100520,CHK,21.41,21.65,21,21.02,225633
20100521,CHK,20.46,21.23,20.1,21.01,240430
20100524,CHK,20.92,21.33,20.72,20.75,151850
20100525,CHK,20.08,20.84,19.62,20.79,176929
20100526,CHK,21,21.47,20.87,21.16,209424
20100527,CHK,21.66,22.25,21.55,22.22,140383
20100528,CHK,22.27,22.75,22,22.34,161441
20100601,CHK,22.02,22.55,21.57,21.62,155187
20100602,CHK,21.85,23.34,21.75,23.32,195237
20100603,CHK,23.36,24.99,22.94,24.86,396723
20100604,CHK,24.3,25.46,23.87,24.09,310225
20100607,CHK,24.41,24.98,23.85,23.95,171107
20100608,CHK,24.08,24.35,23.39,23.99,195820
20100609,CHK,24.33,24.8,23.26,23.44,220527
20100610,CHK,24.08,24.73,23.93,24.41,174069
20100611,CHK,24.2,24.7,24.13,24.64,110412
20100614,CHK,24.93,25.55,24.57,24.62,159912
20100615,CHK,25.1,25.43,24.89,25.36,125869
20100616,CHK,25.12,25.37,24.75,25.18,123001
20100617,CHK,25.32,25.32,24.5601,24.88,100752
20100618,CHK,24.87,24.94,24.53,24.61,110590
20100621,CHK,25.08,25.46,24.28,24.49,164409
20100622,CHK,24.48,24.55,23.5,23.66,161399
20100623,CHK,23.68,23.75,23.18,23.49,124699
20100624,CHK,23.44,23.57,22.75,22.88,156645
20100625,CHK,22.95,23.29,22.58,22.98,124857
20100628,CHK,23.1,23.1,22.37,22.45,87253
20100629,CHK,21.95,22.02,21.07,21.27,174483
20100630,CHK,21.47,21.7,20.9,20.95,138089
20100701,CHK,20.9,21.18,20.38,20.82,154141
20100702,CHK,21,21.215,20.31,20.51,92208
20100706,CHK,21,21.21,20.34,20.54,125111
20100707,CHK,20.65,21.49,20.55,21.42,122908
20100708,CHK,21.66,21.72,21.05,21.44,124554
20100709,CHK,21.53,21.62,21.25,21.48,105448
20100712,CHK,21.48,21.52,20.93,21.26,80424
20100713,CHK,21.63,21.77,21.4,21.41,106589
20100714,CHK,21.31,21.64,21.1,21.41,71761
20100715,CHK,21.46,21.5,20.89,21.44,107419
20100716,CHK,21.31,21.31,20.72,20.87,113965
20100719,CHK,20.66,21.07,20.58,20.94,86160
20100720,CHK,20.64,21.6545,20.63,21.51,109229
20100721,CHK,21.85,21.85,21,21.14,124023
20100722,CHK,21.52,21.87,21.4,21.7,94732
20100723,CHK,21.6,21.85,21.21,21.81,111075
20100726,CHK,21.93,22.04,21.67,21.98,74436
20100727,CHK,22.17,22.17,20.92,21.28,215010
20100728,CHK,21.36,21.44,20.9254,21.12,85900
20100729,CHK,21.39,21.4,20.765,21.1,115005
20100730,CHK,20.85,21.16,20.75,21.03,83881
20100802,CHK,21.4,21.82,21.17,21.66,123399
20100803,CHK,21.65,22.1,21.5,21.83,142482
20100804,CHK,22.2,22.5,22,22.44,136716
20100805,CHK,22.3,22.6,22.07,22.37,79331
20100806,CHK,22.09,22.38,21.92,22.29,89146
20100809,CHK,22.4,22.5,21.89,22.01,71021
20100810,CHK,21.68,22.36,21.61,22.24,96307
20100811,CHK,21.85,21.95,21.3,21.41,93344
20100812,CHK,21.01,21.3,20.79,21.04,104539
20100813,CHK,20.99,21.36,20.78,20.78,71831
20100816,CHK,20.81,21.05,20.69,20.93,87042
20100817,CHK,21.02,21.41,20.95,21.32,88277
20100819,CHK,20.8,20.94,20.65,20.81,91722
20100820,CHK,20.65,20.73,20.35,20.38,88907
20090821,CHRW,56.11,57.8,55.26,57.57,24112
20090824,CHRW,57.19,58,57,57.47,13631
20090825,CHRW,57.82,58.3399,57.16,57.6,13025
20090826,CHRW,57.64,58.15,57.05,57.35,12938
20090827,CHRW,57.47,57.63,56.25,57.05,11908
20090828,CHRW,57.48,57.85,56.36,56.76,11299
20090831,CHRW,56.61,56.84,55.62,56.26,11305
20090901,CHRW,55.96,57.21,55.18,55.37,12841
20090902,CHRW,55.2,55.77,54.76,55.39,10695
20090903,CHRW,55.63,56.05,55,56.05,9243
20090904,CHRW,56.23,57.11,55.82,57.09,10658
20090909,CHRW,57.07,57.24,56.17,56.62,14386
20090910,CHRW,56.43,57.5,56.32,57.4,13224
20090911,CHRW,57.85,58.91,57.69,58.72,18566
20090914,CHRW,58.43,58.92,58.05,58.6,11317
20090915,CHRW,58.48,58.76,57.92,58.41,12390
20090916,CHRW,58.47,58.91,57.65,58.83,14793
20090917,CHRW,58.68,59.63,58.29,58.69,12734
20090918,CHRW,58.87,59.21,58.15,58.69,14530
20090921,CHRW,58.43,59.05,58.1,58.62,12364
20090922,CHRW,58.49,59.42,58.44,59.1,10385
20090923,CHRW,59.08,59.46,58.21,58.28,12712
20090924,CHRW,58.48,58.5,57.36,57.96,13068
20090925,CHRW,58.11,58.61,57.32,57.57,9651
20090928,CHRW,58.01,58.73,57.84,58.27,6563
20090929,CHRW,58.23,58.478,57.21,57.5,8987
20090930,CHRW,57.49,58.39,56.29,57.75,13749
20091001,CHRW,57.74,58.08,56.14,56.14,12674
20091002,CHRW,56.15,56.66,55.77,56.27,11438
20091005,CHRW,56.55,57.65,56.01,57.65,14072
20091006,CHRW,57.68,58.41,57.35,57.66,14749
20091007,CHRW,56.87,57.86,56.31,57.51,15259
20091008,CHRW,57.82,58.25,57.45,57.78,11714
20091009,CHRW,57.67,58.48,57.24,58.41,12518
20091012,CHRW,58.41,59.06,58.31,58.77,7700
20091013,CHRW,58.55,59.28,58.5,59.12,11667
20091014,CHRW,59.46,60.72,59.19,60.72,16194
20091015,CHRW,60.37,61.22,60.191,60.98,16133
20091016,CHRW,60.57,61.05,60.19,60.92,16219
20091019,CHRW,61.01,61.47,60.77,61.2,15106
20091020,CHRW,61.01,61.69,60.46,61.47,20793
20091021,CHRW,60.57,60.91,57.9,58.73,46670
20091022,CHRW,58.51,59.33,57.96,58.99,24349
20091023,CHRW,58.36,58.77,56.67,57.24,26242
20091026,CHRW,57.53,58.13,56.59,56.82,13259
20091027,CHRW,56.84,57.43,56.25,56.49,15647
20091028,CHRW,56.83,57.12,55.956,56.05,10944
20091105,CHRW,54.97,56.2,54.72,56.04,15684
20091106,CHRW,55.61,56.69,55.53,56.5,9937
20091109,CHRW,56.72,57.65,56.7,57.36,15689
20091110,CHRW,56.38,57.47,56.35,57.24,15791
20091111,CHRW,57.6,58.23,57.19,58.15,17135
20091113,CHRW,57.66,57.7,57.0584,57.16,12174
20091116,CHRW,57.1,58.73,57.06,58.54,12127
20091117,CHRW,58.26,58.6,58.02,58.6,10329
20091118,CHRW,58.41,58.57,57.64,57.92,9242
20091119,CHRW,57.61,57.69,56.85,57.35,10864
20091120,CHRW,57.09,57.54,56.89,57.2,11648
20091123,CHRW,57.68,58.17,56.96,57.1,13522
20091124,CHRW,57.065,57.16,55.93,56.59,19828
20091125,CHRW,56.53,56.69,56.035,56.42,11313
20091127,CHRW,55.09,56.32,54.99,55.83,9754
20091130,CHRW,55.52,56,55.14,55.75,17189
20091201,CHRW,56.11,56.73,55.85,56.58,19903
20091202,CHRW,56.7,57.84,56.63,57.71,20209
20091203,CHRW,57.79,58.11,57.15,57.22,11834
20091204,CHRW,57.72,58.72,57.2,57.83,11536
20091207,CHRW,57.81,57.89,56.87,57.26,12226
20091208,CHRW,57.12,57.71,56.59,57.41,12447
20091209,CHRW,57.13,57.57,56.69,57.46,9233
20091210,CHRW,57.49,57.94,57.38,57.69,8642
20091211,CHRW,57.9,58.36,57.65,58.1,10652
20091214,CHRW,58.18,59.145,58.18,59.04,12400
20091215,CHRW,58.86,60.25,58.41,59.71,19404
20091216,CHRW,59.73,60.24,59.24,59.35,11867
20091217,CHRW,58.31,59.03,57.645,57.79,30593
20091218,CHRW,57.96,58.91,57.72,58.19,20196
20091221,CHRW,58.77,59.3,58.29,58.65,8242
20091222,CHRW,58.75,58.87,58.37,58.69,7324
20091223,CHRW,58.68,58.86,58.03,58.54,6440
20091224,CHRW,58.77,58.94,58.19,58.8,2417
20091228,CHRW,58.91,59.18,58.52,59.05,5561
20091229,CHRW,59.1,59.62,58.95,59.51,8574
20091230,CHRW,59.4,60,59.4,59.72,6562
20091231,CHRW,59.6,59.63,58.73,58.73,8117
20100104,CHRW,59.1,59.655,58.94,59.34,8228
20100105,CHRW,59.34,59.49,57.39,58.11,23526
20100106,CHRW,57.92,57.99,57.2,57.34,16855
20100107,CHRW,57.04,57.14,56.18,56.79,19395
20100108,CHRW,56.61,57.62,56.6,57.55,13324
20100111,CHRW,57.74,57.91,57.22,57.72,12272
20100112,CHRW,57.19,57.64,56.79,56.99,14256
20100113,CHRW,57.01,57.465,56.34,57.32,15132
20100114,CHRW,57.08,57.88,57.02,57.62,8180
20100115,CHRW,58.03,58.11,57.23,57.72,15923
20100119,CHRW,57.72,58.4674,57.64,58.13,10611
20100120,CHRW,57.57,57.85,56.89,57.78,11576
20100121,CHRW,57.95,58.37,56.98,57.63,16591
20100122,CHRW,57.61,58.15,57.24,57.35,15580
20100125,CHRW,57.49,57.845,56.79,57.46,11672
20100126,CHRW,57.07,57.59,56.94,57.1,13470
20100127,CHRW,56.65,57.6,56.62,57.46,8812
20100128,CHRW,57.46,57.64,56.2,56.54,11731
20100129,CHRW,56.68,57.28,56.6267,56.63,15277
20100201,CHRW,56.75,57.65,56.6875,57.4,9851
20100202,CHRW,57.24,57.54,56.68,57.42,14782
20100203,CHRW,52.53,54.375,51.5,53.54,87272
20100204,CHRW,53.25,53.95,52.67,53.25,39742
20100205,CHRW,53.22,54.08,51.16,52.44,28329
20100208,CHRW,52.65,52.97,52.01,52.08,20462
20100209,CHRW,52.71,53.68,52.11,52.67,27151
20100210,CHRW,52.39,52.51,51.31,51.84,19042
20100211,CHRW,51.52,53.3,51.4601,53.1,25332
20100212,CHRW,52.21,52.7,51.68,52.12,24147
20100216,CHRW,52.39,53.29,52.39,52.75,14039
20100217,CHRW,53.22,53.43,52.57,53,13452
20100218,CHRW,52.95,53.08,52.77,52.9,10319
20100219,CHRW,52.78,53.97,52.78,53.5,17680
20100222,CHRW,53.34,54.31,53.31,54.16,16254
20100223,CHRW,54.28,54.5,53.14,53.56,26537
20100224,CHRW,53.98,54.24,53.31,53.68,18224
20100225,CHRW,53.11,53.54,52.5,53.49,16142
20100226,CHRW,53.09,53.56,52.7,53.33,17013
20100301,CHRW,53.02,63.65,53.02,53.56,21635
20100302,CHRW,53.71,53.74,53.17,53.21,15980
20100303,CHRW,52.82,53.08,52.38,52.47,22054
20100304,CHRW,52.61,52.91,52.25,52.67,16099
20100305,CHRW,52.81,53.38,52.67,53.25,16214
20100308,CHRW,54.01,54.1,53.3,53.32,14884
20100309,CHRW,53.28,53.56,53.02,53.39,10601
20100310,CHRW,53.53,54.07,53.09,53.67,16955
20100311,CHRW,53.23,53.65,53.04,53.46,19754
20100312,CHRW,53.63,54.07,53.115,53.87,17107
20100315,CHRW,54.05,54.23,53.45,53.88,16510
20100316,CHRW,54.21,55.68,53.99,55.28,34795
20100317,CHRW,55.47,56.21,55.16,55.68,19922
20100318,CHRW,55.56,56.81,55.28,56.58,21145
20100319,CHRW,57.2,57.68,56.38,56.6,30594
20100322,CHRW,56.56,56.65,56.14,56.23,14511
20100323,CHRW,56.13,56.49,55.76,56.43,13038
20100324,CHRW,56.27,56.42,55.73,56.12,12937
20100325,CHRW,56.44,56.78,55.56,55.65,17798
20100326,CHRW,55.64,55.97,55.25,55.56,15455
20100329,CHRW,55.92,56.77,55.71,56.09,12794
20100330,CHRW,55.82,56.45,55.8,56.22,13728
20100331,CHRW,56.01,56.12,55.64,55.85,13763
20100401,CHRW,55.91,56.23,55.17,55.68,11787
20100405,CHRW,55.84,56.16,55.44,55.66,10947
20100406,CHRW,55.48,55.68,54.995,55.28,15744
20100407,CHRW,55.3,55.67,54.97,55.15,20512
20100408,CHRW,55.18,55.72,54.78,55.6,18376
20100409,CHRW,55.71,56.69,55.71,56.45,28852
20100412,CHRW,57.54,57.6,56.44,56.44,31515
20100413,CHRW,56.3,56.73,55.91,56.59,16478
20100414,CHRW,56.6,57.81,56.49,57.74,19874
20100415,CHRW,58.09,59.76,57.86,58.93,34664
20100416,CHRW,58.87,58.95,57.84,58.38,21572
20100419,CHRW,58.53,58.86,58.06,58.63,16012
20100420,CHRW,58.93,59.31,58.48,58.9,14852
20100421,CHRW,57.25,61.27,56.99,60,58137
20100422,CHRW,60.1,62.15,59.51,61.462,42896
20100423,CHRW,61.4,61.74,60.96,61.58,21837
20100426,CHRW,61.05,61.71,61.03,61.15,14545
20100427,CHRW,61.11,61.47,60.07,60.27,29872
20100428,CHRW,60.86,61.03,60.33,60.56,17780
20100429,CHRW,60.68,61.46,60.81,61.15,15541
20100430,CHRW,61.08,61.62,60.3,60.32,17207
20100503,CHRW,60.57,61.89,60.22,61.77,17884
20100504,CHRW,61.46,61.48,60.12,60.7,19781
20100505,CHRW,60.61,61.52,60.31,60.71,20888
20100506,CHRW,60.76,61.24,57.25,59.16,29880
20100507,CHRW,59.39,59.42,57.6,57.83,33903
20100510,CHRW,59.27,60.68,59,60.68,26306
20100511,CHRW,60.09,61.34,59.97,60.68,18174
20100512,CHRW,60.83,61.5,60.49,61.22,13499
20100513,CHRW,60.91,61.37,60.56,60.6,16621
20100514,CHRW,59.94,60.25,59.07,59.61,19558
20100517,CHRW,59.99,60.35,58.62,59.76,15477
20100518,CHRW,60.14,60.62,59,59.22,10878
20100519,CHRW,58.99,59.71,58.28,59.34,18900
20100520,CHRW,58.29,58.79,56.96,57.03,25731
20100521,CHRW,56.53,58.24,56.26,58.18,28852
20100524,CHRW,58.18,58.38,57.31,57.33,11262
20100525,CHRW,56.35,57.49,55.61,57.4,17499
20100526,CHRW,57.21,58.31,57.18,57.36,14526
20100527,CHRW,58.24,58.73,57.78,58.7,12709
20100528,CHRW,58.38,58.73,57.48,58.11,13634
20100601,CHRW,57.56,58.36,57.01,57.08,11692
20100602,CHRW,57.13,58.12,56.5,58.12,13252
20100603,CHRW,58.06,58.72,57.41,58.04,14457
20100604,CHRW,57.17,57.23,55.67,55.895,18507
20100607,CHRW,55.77,56.18,54.65,54.74,21868
20100608,CHRW,54.88,55.09,53.89,54.88,17771
20100609,CHRW,54.91,56.25,54.86,55.03,17087
20100610,CHRW,56.75,57.7,56.49,57.44,21526
20100611,CHRW,56.75,58.25,56.47,58.21,12751
20100614,CHRW,58.39,59.27,58.36,58.7,15175
20100615,CHRW,58.63,59.42,58.54,59.32,14960
20100616,CHRW,59.09,59.6,58.81,59.28,13505
20100617,CHRW,59.64,59.64,58.47,59.34,9012
20100618,CHRW,59.44,59.53,58.87,59.06,14701
20100622,CHRW,59.25,59.38,57.3805,57.59,11503
20100623,CHRW,57.71,57.96,57,57.46,7915
20100624,CHRW,57.38,57.88,56.82,56.99,10357
20100625,CHRW,56.94,57.35,56.61,57.23,17356
20100628,CHRW,57.45,57.62,56.63,56.9,7071
20100629,CHRW,56.5,56.63,55.52,55.94,18219
20100630,CHRW,55.85,56.94,55.47,55.66,15308
20100701,CHRW,55.7,56.27,54.52,55.72,18494
20100702,CHRW,55.825,55.98,54.5,55.05,11787
20100706,CHRW,55.45,56.02,55.09,55.64,18113
20100707,CHRW,55.3,56.62,55.3,56.4,16674
20100708,CHRW,56.54,57.05,56.31,56.79,10155
20100709,CHRW,56.68,57.35,56.68,57.06,8702
20100712,CHRW,56.99,57.61,56.59,56.96,7580
20100713,CHRW,57.41,58.2,57.41,58.01,11740
20100714,CHRW,58.37,59.14,58.19,58.75,15198
20100715,CHRW,58.72,58.92,57.71,58.58,10620
20100719,CHRW,57.75,58.46,57.2,58.25,14202
20100720,CHRW,57.52,58.71,57.01,58.65,11784
20100721,CHRW,58.73,58.87,57.23,57.61,12733
20100722,CHRW,58.48,59.5,58.19,59.4,23512
20100723,CHRW,59.3,60.99,58.69,60.88,22947
20100726,CHRW,61.17,62.42,61,62.1,22368
20100727,CHRW,62.11,62.46,61.05,61.2,21458
20100728,CHRW,63.84,65.45,63.54,64.87,84496
20100729,CHRW,65.13,65.44,63.99,64.63,24414
20100730,CHRW,64.28,65.53,63.8,65.2,16684
20100802,CHRW,65.25,66.28,65.02,66.22,15471
20100803,CHRW,66.07,66.67,65.42,66.43,14455
20100804,CHRW,66.56,67.37,66.29,67.22,14378
20100805,CHRW,67.1,67.53,66.65,67.35,12906
20100806,CHRW,66.52,67.59,66.31,66.89,17572
20100809,CHRW,67.37,68,67.23,67.77,11479
20100810,CHRW,66.92,67.4601,65.72,66.2,24055
20100811,CHRW,65.44,65.54,64.21,64.98,23758
20100813,CHRW,64.68,64.98,64.3,64.6,13906
20100816,CHRW,64.31,65.18,63.82,64.86,11295
20100817,CHRW,65.47,66.81,65.09,66.29,17712
20100819,CHRW,65.54,65.7,64.24,65.19,20009
20100820,CHRW,65.09,66.36,64.62,66.16,19173
20090821,CI,30.28,30.28,29.26,29.87,42138
20090824,CI,30.18,30.34,29.69,30,32668
20090825,CI,30.01,30.5,29.83,30.4,37459
20090826,CI,30.63,30.63,29.66,29.97,31126
20090827,CI,30.2,30.64,29.98,30.57,38402
20090828,CI,30.8,30.94,29.53,29.67,29778
20090831,CI,29.35,30.3,29.13,29.43,25495
20090901,CI,29.42,29.7,28.52,28.69,36759
20090902,CI,28.64,29.86,28.37,29.7,53670
20090903,CI,29.72,29.82,28.76,29.64,33182
20090904,CI,29.62,30.25,29.51,29.9,20797
20090909,CI,29.6,29.8,28.58,29.41,46992
20090910,CI,29.27,31.08,29.21,31.06,61782
20090911,CI,31.09,31.45,30.85,31.33,34880
20090914,CI,31.42,32.14,31.11,32.08,46094
20090915,CI,32.21,32.25,31.36,31.39,42282
20090916,CI,31.605,32.54,30.67,32.54,46285
20090917,CI,32.52,33,32.07,32.6,55541
20090918,CI,32.7,32.94,31.78,31.84,46002
20090921,CI,31.57,32.02,31.36,31.75,20001
20090922,CI,31.83,31.98,30.89,31.31,50765
20090923,CI,31.23,31.36,30.18,30.34,79505
20090924,CI,30.35,30.65,28.83,29.2,65551
20090925,CI,29.07,29.52,28.2,28.31,58573
20090928,CI,28.5,29.35,28.3,29.04,55138
20090929,CI,29.26,29.42,27.91,28.6,91404
20090930,CI,28.53,28.53,27.45,28.09,80368
20091001,CI,27.94,29.13,27.65,27.81,45220
20091002,CI,27.53,28.315,26.83,27.82,46918
20091005,CI,28.02,28.85,27.49,28.7,45348
20091006,CI,28.87,28.98,28.01,28.68,46372
20091007,CI,28.4,29.92,28.4,29.56,55027
20091008,CI,28.76,29,28.1,28.33,68232
20091009,CI,28.55,29.62,28.47,29.52,51145
20091012,CI,29.84,30.12,29.54,29.64,30951
20091013,CI,29.57,29.62,28.48,28.71,43294
20091014,CI,28.86,29.81,28.68,29.71,36085
20091015,CI,29.54,30,28.67,28.93,47292
20091016,CI,28.66,29.02,28.31,28.37,29241
20091019,CI,28.4,28.89,28.3,28.85,27095
20091020,CI,28.92,29.95,28.83,29.25,41474
20091021,CI,29.24,29.84,28.09,28.16,39016
20091022,CI,28.1,29.2,28.1,28.92,45988
20091023,CI,29.25,29.36,28.35,28.5,25469
20091026,CI,28.79,28.89,27.38,27.5,36709
20091027,CI,27.59,29.04,27.2,28.63,59423
20091028,CI,28.44,28.59,27.4,27.55,45553
20091105,CI,30.37,30.65,29.65,30.44,34569
20091106,CI,29.73,30.96,29.73,30.88,34323
20091109,CI,30.64,31.48,30.24,30.96,47670
20091110,CI,30.91,31.25,30.7,30.95,25756
20091111,CI,31,31.18,30.44,30.9,35037
20091112,CI,30.86,31,30.08,30.22,21034
20091113,CI,30.45,30.91,30.22,30.59,20586
20091116,CI,30.78,31.51,30.61,30.93,42682
20091117,CI,30.95,31.07,30.37,30.59,27179
20091118,CI,30.55,30.77,30.12,30.18,28935
20091119,CI,29.75,30,28.95,29.84,39935
20091120,CI,29.47,30.17,29.46,30.03,29704
20091123,CI,31.19,32.44,31.19,32.3,59512
20091124,CI,32.25,32.8,31.9,32.8,37808
20091125,CI,32.81,33.25,32.22,33.16,32007
20091127,CI,32.08,32.76,31.77,32.64,16831
20091130,CI,32.97,33,31.97,32.08,36208
20091201,CI,32.23,33.52,32.08,33.08,42259
20091202,CI,33.12,33.37,32.76,33.37,31107
20091203,CI,33.48,33.54,32.15,32.23,33641
20091204,CI,32.48,33.14,31.94,32.16,35445
20091207,CI,31.98,33.84,31.98,33.24,40106
20091208,CI,32.85,34.39,32.85,33.85,49239
20091209,CI,34.09,34.86,33.28,33.55,63881
20091210,CI,33.78,35.75,33.78,35.58,64483
20091211,CI,35.52,36,35.2,35.56,29511
20091214,CI,36.14,36.69,35.91,36.28,35105
20091215,CI,36.27,36.95,35.56,36.05,38803
20091216,CI,36.31,37.05,36.14,36.8,45321
20091217,CI,36.4,36.65,35.54,36.06,29456
20091218,CI,36.06,36.23,35.35,35.8,39175
20091221,CI,36.19,38.12,36.19,37.19,43784
20091222,CI,37.39,37.66,36.42,36.67,43162
20091223,CI,36.97,37.19,36.45,36.49,28762
20091224,CI,36.58,36.65,35.54,36.33,16978
20091228,CI,36.24,36.62,35.71,36.06,20404
20091229,CI,36.22,36.49,35.93,36.21,14735
20091230,CI,36.07,36.07,35.53,35.82,13898
20091231,CI,35.87,36.18,35.26,35.27,11128
20100104,CI,35.27,36.41,35.18,36.37,32272
20100105,CI,36.42,37.5,35.99,36.98,45642
20100106,CI,36.94,37.56,36.54,36.9,26118
20100107,CI,36.17,38.4,36,38.26,49513
20100108,CI,38.36,38.36,37.51,37.97,27178
20100111,CI,38.05,38.25,37.13,37.37,24097
20100112,CI,37.24,37.37,36.14,36.54,43537
20100113,CI,36.68,37.05,35.63,36.45,54316
20100114,CI,36.32,36.92,35.87,36.77,33561
20100115,CI,36.72,37,35.82,36.84,41480
20100119,CI,37.22,38.88,37.01,37.92,77808
20100120,CI,38.62,39.26,37.9301,38.2,66122
20100121,CI,38.31,38.86,36.95,37.05,41858
20100122,CI,36.96,38.079,36.53,36.72,43252
20100125,CI,37.21,37.21,36.3,36.35,32209
20100126,CI,34.72,35.42,33.98,34.36,85372
20100127,CI,34.21,34.98,33.75,34.59,40463
20100128,CI,34.8,35.34,34.48,34.49,36759
20100129,CI,34.53,34.64,33.71,33.77,26170
20100201,CI,33.52,34.44,33.12,33.79,47269
20100202,CI,33.83,35.36,33.64,35.24,44553
20100203,CI,35.02,35.2,34,34.76,40126
20100204,CI,34.63,35.64,33.09,33.52,63597
20100205,CI,33.44,33.99,32.7,33.36,53609
20100208,CI,33.24,33.84,32.7299,33.08,27478
20100209,CI,33.49,33.75,32.68,33.48,28638
20100210,CI,33.32,33.5,32.57,33.06,32638
20100211,CI,32.9,33.41,32.59,33.34,30378
20100212,CI,32.87,32.93,32.27,32.76,40999
20100216,CI,32.1,32.72,32,32.72,41819
20100217,CI,32.63,33.72,32.63,33.19,53071
20100218,CI,32.62,33.54,32.62,33.15,45852
20100219,CI,32.95,33,32.5,32.8,27297
20100222,CI,32.64,33.66,32.64,33.42,40632
20100223,CI,33.15,33.34,32.62,33,34334
20100224,CI,33.19,33.98,32.54,33.93,51774
20100225,CI,33.53,34.2,32.99,33.87,46779
20100226,CI,34.04,34.76,33.91,34.26,32126
20100301,CI,34.58,34.99,34.03,34.58,37010
20100302,CI,34.72,34.8,34.29,34.44,41779
20100303,CI,34.51,35.07,34.21,34.69,31452
20100304,CI,34.66,34.7,33.58,34.04,50009
20100305,CI,34.12,34.82,33.98,34.77,35880
20100308,CI,34.76,34.94,34.37,34.8,23469
20100309,CI,33.8,34.58,33.78,34.05,36255
20100310,CI,33.91,34.64,33.74,34.33,27627
20100311,CI,34.18,34.99,33.88,34.95,33183
20100312,CI,34.99,35.23,34.29,34.54,24327
20100315,CI,34.4,34.44,33.45,34.29,24854
20100316,CI,34.33,35.04,33.93,34.96,33226
20100317,CI,35.09,35.09,34.421,34.83,22673
20100318,CI,34.25,36.02,34,35.84,60155
20100319,CI,36.03,38.01,35.99,37.08,77796
20100322,CI,37.39,37.97,36.81,37.28,49753
20100323,CI,37.42,37.47,36.67,36.94,33728
20100324,CI,37.03,37.08,36.25,36.39,26176
20100325,CI,36.83,36.85,36.03,36.1,37691
20100326,CI,36.27,36.48,35.6,35.9,26839
20100329,CI,36.04,36.43,35.78,36.35,15918
20100330,CI,36.45,36.82,36.17,36.58,24055
20100331,CI,36.39,36.67,36.06,36.58,26881
20100401,CI,36.64,37.19,36.64,37.15,23462
20100405,CI,37.33,37.61,36.97,37,26778
20100406,CI,36.93,37.3591,36.77,37.09,20118
20100407,CI,36.97,36.97,35.89,36.25,30548
20100408,CI,36.07,36.63,35.5,36.62,38952
20100409,CI,36.55,36.7,36.15,36.63,39766
20100412,CI,36.57,36.67,36.31,36.42,18642
20100413,CI,36.27,36.3,35.22,35.71,48661
20100414,CI,35.75,35.75,34.64,34.68,71205
20100415,CI,34.68,34.88,34.06,34.72,53079
20100416,CI,34.6,35.17,34,34.49,51236
20100419,CI,34.28,35.7,34.28,35.3,46347
20100420,CI,35.7,36.04,34.37,34.93,41158
20100421,CI,34.92,35.08,33.81,34,41098
20100422,CI,33.85,33.9,33.14,33.53,47929
20100423,CI,33.42,34.21,33.28,33.99,40927
20100426,CI,34.1,34.24,32.85,32.88,43205
20100427,CI,32.5,33.28,32.17,32.36,72487
20100428,CI,32.59,33.36,32.22,33.1,66271
20100429,CI,33.42,34.58,33.18,33.81,60031
20100430,CI,33.9,33.9,32,32.06,75626
20100503,CI,32.27,32.77,31.9,32.72,63322
20100504,CI,32.18,32.21,31.15,31.22,52325
20100505,CI,30.78,32.26,30.78,32,70350
20100506,CI,32.8,33.97,30.78,32.93,90887
20100507,CI,33.06,33.06,30.97,31.39,89153
20100510,CI,32.52,33.06,32.1,32.65,46425
20100511,CI,32.3,33.655,32.17,33.13,33763
20100512,CI,33.28,34.12,33.07,33.96,32564
20100513,CI,33.72,34.6,33.5,33.84,40230
20100514,CI,33.57,33.76,32.82,33.43,32969
20100517,CI,33.33,33.88,32.87,33.67,29251
20100518,CI,33.98,34.45,33.63,33.75,43231
20100519,CI,33.5,34.32,33.44,33.74,34801
20100520,CI,33,33.4,32.33,32.63,54840
20100521,CI,31.99,33.16,31.88,32.65,45333
20100524,CI,32.44,33.245,32.26,32.71,30496
20100525,CI,31.66,32.19,31.22,32.16,61866
20100526,CI,32.45,33.26,32.34,32.43,40274
20100527,CI,33.16,33.71,32.72,33.68,24040
20100528,CI,33.64,33.9,33.25,33.47,27892
20100601,CI,33.07,33.97,32.82,32.86,31955
20100602,CI,33.09,33.79,32.95,33.76,32894
20100603,CI,33.96,34.86,33.7,34.8,31780
20100604,CI,34.27,35.76,33.97,34.07,41856
20100607,CI,34.03,34.73,33.22,33.91,34993
20100608,CI,33.95,34.42,33.01,33.63,47625
20100609,CI,33.92,34.16,33.13,33.29,29499
20100610,CI,33.72,34.2,33.38,34.14,31043
20100611,CI,33.75,34.54,33.54,34.49,24178
20100614,CI,34.72,35.19,34.53,34.55,29569
20100615,CI,34.87,35.17,34.74,35.11,22265
20100616,CI,34.8,35.49,34.75,35.19,17645
20100617,CI,35.36,35.5,34.95,35.34,23704
20100618,CI,35.39,35.465,35.07,35.21,27180
20100621,CI,35.52,35.94,35.08,35.21,21889
20100622,CI,35.13,35.41,34.11,34.21,41853
20100623,CI,34.16,34.3,33.72,33.95,32431
20100624,CI,33.78,34.14,33.28,33.34,25237
20100625,CI,33.36,33.48,32.93,33.29,45927
20100628,CI,33.3,33.73,33.09,33.19,21834
20100629,CI,32.68,32.94,31.65,31.87,49419
20100630,CI,31.67,31.97,30.95,31.06,48768
20100701,CI,30.98,31.04,29.12,29.86,96958
20100702,CI,29.99,30.16,29.58,29.77,30105
20100706,CI,30.04,30.74,29.83,30.19,45335
20100707,CI,30.42,31.27,30.17,30.7,74054
20100708,CI,30.87,31.29,30.625,31.01,29866
20100709,CI,31.13,31.35,30.88,31.29,21488
20100712,CI,31.22,31.41,30.89,31.13,26464
20100713,CI,31.43,31.705,31.24,31.37,26198
20100714,CI,31.33,31.66,31.06,31.45,35762
20100715,CI,31.5,31.915,30.865,31.61,37022
20100716,CI,31.39,31.68,30.3,30.34,37324
20100719,CI,30.51,31.29,30.46,31.15,26795
20100720,CI,30.73,31.32,30.42,31.25,37226
20100721,CI,31.34,31.5,30.51,30.69,32902
20100722,CI,31.03,31.63,30.9,31.52,33997
20100723,CI,31.4,31.54,30.82,31.01,37992
20100726,CI,31,31.85,30.95,31.78,22000
20100727,CI,31.86,32.05,31.46,31.53,21293
20100728,CI,31.41,31.66,30.23,30.37,36777
20100729,CI,30.63,31.02,30.23,30.62,29448
20100730,CI,30.37,31.01,30.06,30.76,26070
20100802,CI,31.28,31.645,30.99,31.59,28934
20100803,CI,31.4,32.21,31.32,31.77,31513
20100804,CI,31.8,32.37,31.72,32.15,31992
20100805,CI,33.78,34.03,32.66,33.96,59123
20100806,CI,33.62,34.56,33.52,34.39,32424
20100809,CI,34.68,34.77,34.38,34.64,25471
20100810,CI,34.35,35,34.14,34.86,27271
20100811,CI,34.37,34.37,32.84,33.4,57601
20100812,CI,33.15,33.56,32.78,33.42,23957
20100813,CI,33.28,33.52,32.94,33.38,21102
20100816,CI,33.14,33.43,32.55,33.37,29029
20100817,CI,33.71,34.14,33.355,33.78,19824
20100819,CI,33.56,33.73,32.61,32.88,33676
20100820,CI,32.61,32.95,32.1,32.41,19628
20090821,CIEN,13.35,13.5,13.06,13.43,43326
20090824,CIEN,13.55,13.89,13.1,13.17,47437
20090825,CIEN,13.3,13.38,12.8,12.96,41321
20090826,CIEN,13.07,13.39,12.97,13.32,32413
20090827,CIEN,13.37,13.48,12.8,13.44,28553
20090828,CIEN,13.62,13.88,13.5,13.62,25564
20090831,CIEN,13.46,13.48,12.9822,13.4,24037
20090901,CIEN,13.23,13.3,12.26,12.36,78944
20090902,CIEN,12.32,12.47,12.1,12.27,58080
20090903,CIEN,12.6,13.47,12.57,13,121734
20090904,CIEN,13.16,13.79,13.01,13.65,62656
20090909,CIEN,14.42,15.26,14.3,14.82,85890
20090910,CIEN,15,15.75,14.86,15.67,70273
20090911,CIEN,15.74,16,15.36,15.83,60332
20090914,CIEN,15.5,15.72,15.3103,15.6,41526
20090915,CIEN,15.59,16.08,15.53,15.9,39756
20090916,CIEN,16.05,16.32,15.9,16.25,40344
20090917,CIEN,16.17,16.63,16.03,16.2,27313
20090918,CIEN,16.16,16.25,15.74,16.03,35739
20090921,CIEN,15.56,16.5,15.47,16.19,50350
20090922,CIEN,16.32,16.6267,16.27,16.5,20604
20090923,CIEN,16.33,16.64,16.17,16.21,20380
20090924,CIEN,16.38,16.46,15.6,15.87,28569
20090925,CIEN,15.57,15.7299,15.41,15.49,25335
20090928,CIEN,15.64,16.33,15.59,16.2,34966
20090929,CIEN,16.26,16.46,16.11,16.26,30523
20090930,CIEN,16.3,16.6,15.9,16.28,36785
20091001,CIEN,16.12,16.17,14.99,15.05,62323
20091002,CIEN,14.74,14.85,14.4,14.66,66965
20091005,CIEN,14.86,15.25,13.95,14.17,111425
20091006,CIEN,14.31,14.38,12.69,13.05,205268
20091007,CIEN,13.43,13.62,12.92,13.44,133677
20091008,CIEN,13.23,13.66,12.69,12.77,137536
20091009,CIEN,12.89,12.94,12.49,12.84,67835
20091012,CIEN,13.03,13.65,12.96,13.41,91587
20091013,CIEN,13.5,13.64,13.3299,13.46,67232
20091014,CIEN,14.23,14.505,13.71,14.42,124457
20091015,CIEN,14.25,14.3325,14,14.17,48818
20091016,CIEN,14.04,14.13,13.79,13.99,56766
20091019,CIEN,14.03,14.29,13.85,14.19,43664
20091020,CIEN,14.37,14.57,14.03,14.11,62482
20091021,CIEN,14.07,14.4,13.78,13.79,45323
20091022,CIEN,13.85,13.93,13.08,13.46,84923
20091023,CIEN,13.64,13.68,12.65,12.69,79976
20091026,CIEN,12.83,13.09,12.3,12.43,57991
20091027,CIEN,12.34,12.45,11.75,11.86,80036
20091028,CIEN,12.1,12.31,11.75,11.76,54600
20091105,CIEN,12,12.16,11.88,12.15,25914
20091106,CIEN,12.02,12.42,11.82,12.25,23324
20091109,CIEN,12.43,12.49,12.28,12.46,29314
20091110,CIEN,12.43,12.65,12.13,12.2,24463
20091111,CIEN,12.3,12.5,12.2,12.46,26797
20091113,CIEN,12.36,12.52,12.13,12.37,26069
20091116,CIEN,12.48,13.19,12.41,13.07,68600
20091117,CIEN,13,14.05,12.95,14.02,102187
20091118,CIEN,13.74,13.9,13.5,13.6,46309
20091119,CIEN,13.5,13.54,12.99,13.47,39622
20091120,CIEN,13.21,13.35,13.05,13.17,56488
20091123,CIEN,12.27,12.7,11.86,12,181645
20091124,CIEN,12.16,12.66,11.97,12.43,124238
20091125,CIEN,12.48,12.64,12.42,12.6,38461
20091127,CIEN,12,12.37,11.99,12.15,26008
20091130,CIEN,12.1,12.21,12,12.15,35953
20091201,CIEN,12.26,12.44,12.16,12.28,50899
20091202,CIEN,12.41,13.22,12.35,12.88,130739
20091203,CIEN,12.48,12.5,12.01,12.11,117953
20091204,CIEN,12.39,12.63,12.15,12.58,65993
20091207,CIEN,12.75,12.89,12.61,12.74,47186
20091208,CIEN,12.7,13.3,12.5,12.94,65610
20091209,CIEN,13.16,13.3,12.84,13.23,56214
20091210,CIEN,12.75,12.9,11.65,11.72,297648
20091211,CIEN,11.91,11.92,11.45,11.5,154977
20091214,CIEN,11.21,11.3,10.91,10.99,124745
20091215,CIEN,10.91,11.2,10.72,10.88,100063
20091216,CIEN,11.01,11.15,10.9,10.97,69989
20091217,CIEN,10.92,10.98,10.65,10.67,61061
20091218,CIEN,10.74,11.05,10.53,11.05,223828
20091221,CIEN,10.91,11.13,10.77,10.85,98855
20091222,CIEN,10.93,10.98,10.78,10.9,40870
20091223,CIEN,10.9,11.05,10.82,11.01,31973
20091224,CIEN,11.08,11.24,11.01,11.21,24011
20090821,CINF,24.69,24.97,24.51,24.9,15811
20090824,CINF,24.96,25.14,24.55,24.65,13681
20090825,CINF,24.95,25.34,24.88,25.11,16846
20090826,CINF,25.42,25.42,25.01,25.24,9556
20090827,CINF,25.25,25.51,24.98,25.43,11767
20090828,CINF,25.55,25.605,25.24,25.51,7971
20090831,CINF,25.23,25.78,25.22,25.72,12173
20090901,CINF,25.76,25.93,24.84,24.86,16239
20090902,CINF,24.59,24.8,24.54,24.59,17622
20090903,CINF,24.76,24.91,24.505,24.89,13202
20090904,CINF,24.95,25.01,24.59,24.9,6731
20090909,CINF,24.9,25.44,24.86,25.43,12388
20090910,CINF,25.35,25.59,25.19,25.46,13454
20090911,CINF,25.53,25.59,25.26,25.53,7927
20090914,CINF,25.29,25.94,25.29,25.94,8627
20090915,CINF,25.93,26.04,25.72,25.78,13039
20090916,CINF,25.62,26.09,25.43,26.08,14395
20090917,CINF,26.17,26.19,25.5,25.53,9994
20090918,CINF,25.59,26.11,25.57,25.92,15413
20090921,CINF,25.76,25.96,25.66,25.71,7875
20090922,CINF,25.76,25.89,25.46,25.56,7847
20090923,CINF,25.61,25.86,25.36,25.38,9860
20090924,CINF,25.59,25.68,25.25,25.38,8372
20090925,CINF,25.24,25.54,25.205,25.26,7986
20090928,CINF,25.41,26.12,25.33,26.12,5911
20090929,CINF,26.06,26.31,25.93,26.1,8367
20090930,CINF,26.1,26.2198,25.64,25.99,13115
20091001,CINF,25.91,26.09,25.6,25.6,13459
20091002,CINF,25.27,25.72,25.21,25.51,12053
20091005,CINF,25.69,25.71,25.36,25.66,13036
20091006,CINF,25.87,25.92,25.53,25.89,8919
20091007,CINF,25.76,25.94,25.67,25.89,7641
20091008,CINF,26.07,26.09,25.77,25.82,11482
20091009,CINF,25.81,25.99,25.76,25.98,6789
20091012,CINF,26,26.12,25.765,25.82,5154
20091013,CINF,25.83,25.9,25.61,25.76,9974
20091014,CINF,25.86,26.21,25.77,26.16,12837
20091015,CINF,26.04,26.26,25.89,26.16,8513
20091016,CINF,26.18,26.2,25.58,25.75,9124
20091019,CINF,25.83,26.26,25.77,26.24,7215
20091020,CINF,26.11,26.21,25.785,25.85,9320
20091021,CINF,25.74,26.2,25.6,25.65,9263
20091022,CINF,25.73,26.17,25.66,26.11,9530
20091023,CINF,25.96,26.14,25.6275,25.69,11010
20091026,CINF,25.79,26.03,25.29,25.36,13027
20091027,CINF,25.52,25.55,25.16,25.18,7862
20091028,CINF,25.18,25.35,25.05,25.16,15864
20091105,CINF,25.77,25.89,25.59,25.87,10481
20091106,CINF,25.54,25.9,25.43,25.78,9974
20091109,CINF,25.94,26.4,25.93,26.4,10113
20091110,CINF,26.28,26.43,26.11,26.27,10770
20091111,CINF,26.48,26.58,26.35,26.49,6911
20091113,CINF,26.22,26.27,25.97,26.1,5612
20091116,CINF,26.23,26.29,25.89,25.99,15203
20091117,CINF,25.95,26.03,25.79,25.91,8295
20091118,CINF,25.97,25.99,25.72,25.79,5494
20091119,CINF,25.53,25.75,25.44,25.53,14808
20091120,CINF,25.37,25.67,25.3,25.43,10199
20091123,CINF,25.69,25.93,25.54,25.73,8438
20091124,CINF,25.73,25.85,25.55,25.76,7674
20091125,CINF,25.81,25.95,25.47,25.63,11761
20091127,CINF,25.1,25.52,25.05,25.2,7522
20091130,CINF,25.2,25.54,25.11,25.52,12601
20091201,CINF,25.68,25.68,25.31,25.58,11630
20091202,CINF,25.56,25.78,25.47,25.52,10146
20091203,CINF,25.6,25.67,25.21,25.22,14381
20091204,CINF,25.51,25.6569,25.12,25.49,12571
20091207,CINF,25.59,25.6,25.27,25.39,11812
20091208,CINF,25.39,25.54,25.315,25.4,11671
20091209,CINF,25.4,25.585,25.285,25.54,7716
20091210,CINF,25.63,25.815,25.53,25.74,5021
20091211,CINF,25.68,25.88,25.59,25.83,8903
20091214,CINF,25.97,26.15,25.835,26.15,5682
20091215,CINF,26.11,26.31,25.99,25.99,11720
20091216,CINF,26.13,26.28,26.01,26.05,8722
20091217,CINF,25.88,26.04,25.78,25.87,27001
20091218,CINF,25.87,26.06,25.61,25.84,26273
20091221,CINF,25.69,25.76,25.54,25.64,7100
20091222,CINF,25.65,25.92,25.65,25.88,6444
20091223,CINF,25.84,26.05,25.84,25.96,4937
20091224,CINF,25.98,26.2,25.9,26.19,2745
20091228,CINF,26.24,26.33,26.1,26.18,3076
20091229,CINF,26.3,26.37,26.13,26.33,5353
20091230,CINF,26.33,26.5,26.2,26.42,4891
20091231,CINF,26.39,26.89,26.24,26.24,10968
20100104,CINF,26.47,26.7,26.42,26.5,12613
20100105,CINF,26.45,26.54,26.29,26.51,14127
20100106,CINF,26.48,26.58,26.39,26.57,11401
20100107,CINF,26.5,26.7,26.43,26.67,9828
20100108,CINF,26.6,26.71,26.49,26.58,7577
20100111,CINF,26.66,26.9,26.6,26.78,6363
20100112,CINF,26.84,27,26.67,26.73,8256
20100113,CINF,26.72,27.1,26.72,26.97,7384
20100114,CINF,26.84,27.13,26.7,27.03,7293
20100115,CINF,26.83,27.05,26.7,26.86,9689
20100119,CINF,26.88,27.365,26.84,27.35,8446
20100120,CINF,27.28,27.28,26.81,27.04,8286
20100121,CINF,26.98,27.28,26.57,26.84,13352
20100122,CINF,26.78,27.05,26.24,26.29,12833
20100125,CINF,26.46,26.735,26.35,26.47,10063
20100126,CINF,26.49,26.77,26.19,26.23,8634
20100127,CINF,26.24,26.51,26.06,26.45,10974
20100128,CINF,26.45,26.59,26.15,26.23,8405
20100129,CINF,26.24,26.6,26.23,26.39,14510
20100201,CINF,26.32,26.68,26.2,26.31,14356
20100202,CINF,26.22,26.64,26.21,26.64,8042
20100203,CINF,26.47,26.71,26.37,26.63,12530
20100204,CINF,26.47,26.67,26.26,26.26,23935
20100205,CINF,26.38,26.535,25.91,26.31,17948
20100208,CINF,26.26,26.41,25.62,25.66,14337
20100209,CINF,25.67,25.98,25.5,25.78,11697
20100210,CINF,25.67,26,25.6,25.85,8089
20100211,CINF,25.77,26.09,25.65,25.87,8973
20100212,CINF,25.78,26.01,25.64,25.98,13615
20100216,CINF,26.04,26.33,25.91,26.33,8344
20100217,CINF,26.32,26.545,26.3,26.51,6749
20100218,CINF,26.48,26.69,26.41,26.66,11245
20100219,CINF,26.52,26.74,26.41,26.71,11824
20100222,CINF,26.73,26.86,26.5,26.84,8449
20100223,CINF,26.76,26.91,26.54,26.6,9782
20100224,CINF,26.66,26.99,26.57,26.92,8473
20100225,CINF,26.68,26.96,26.64,26.96,8393
20100226,CINF,27.04,27.03,26.71,26.89,8119
20100301,CINF,26.8,27.39,26.82,27.38,11643
20100302,CINF,27.55,27.78,27.42,27.73,13834
20100303,CINF,27.8,27.93,27.54,27.68,9598
20100304,CINF,27.7,27.84,27.58,27.82,9423
20100305,CINF,27.99,28.17,27.82,28.06,13659
20100308,CINF,28.11,28.38,28.09,28.33,8944
20100309,CINF,28.17,28.56,28.17,28.42,8480
20100310,CINF,28.43,28.56,28.15,28.38,12772
20100311,CINF,28.42,28.54,28.27,28.49,8733
20100312,CINF,28.67,28.83,28.37,28.5,13259
20100315,CINF,28.5,28.73,28.4,28.69,9826
20100316,CINF,28.74,28.85,28.58,28.75,8132
20100317,CINF,28.85,29.21,28.82,29.11,7142
20100318,CINF,29.12,29.29,29.06,29.28,6523
20100319,CINF,29.63,29.65,29.14,29.39,15584
20100322,CINF,28.87,28.93,28.62,28.68,10907
20100323,CINF,28.79,28.97,28.63,28.9525,7056
20100324,CINF,28.87,28.9,28.69,28.79,7123
20100325,CINF,28.93,29.2,28.84,28.86,7766
20100326,CINF,28.94,29.2,28.87,29,7272
20100329,CINF,29.11,29.34,29.06,29.31,7057
20100330,CINF,29.38,29.38,29.07,29.18,7088
20100331,CINF,29.08,29.13,28.82,28.91,9362
20100401,CINF,29.07,29.1675,28.87,29.08,7991
20100405,CINF,29.03,29.3,28.9605,29.27,6589
20100406,CINF,29.29,29.4,29.2,29.37,6950
20100407,CINF,29.31,29.465,29.13,29.23,8706
20100408,CINF,29.22,29.4,29.06,29.33,12295
20100409,CINF,29.44,29.62,29.13,29.29,7633
20100412,CINF,29.31,29.43,29.07,29.21,7461
20100413,CINF,29.29,29.5,29.08,29.42,7295
20100414,CINF,29.49,29.86,29.4,29.86,7846
20100415,CINF,29.81,29.93,29.65,29.82,6368
20100416,CINF,29.72,29.79,29.15,29.25,18069
20100419,CINF,29.17,29.57,29.16,29.56,8554
20100420,CINF,29.71,29.8,29.45,29.78,10143
20100421,CINF,29.82,29.86,29.53,29.73,13341
20100422,CINF,29.6,29.865,29.31,29.85,7712
20100423,CINF,29.69,30.21,29.63,30.21,7968
20100426,CINF,30.24,30.375,30,30.02,5678
20100427,CINF,30.01,30.04,28.85,28.89,9360
20100428,CINF,29.08,29.51,28.97,29.17,9191
20100429,CINF,29.22,29.28,28.7,29.13,12668
20100430,CINF,28.79,28.85,28.37,28.44,14671
20100503,CINF,28.51,28.88,28.39,28.71,11135
20100504,CINF,28.39,28.47,27.79,28,15755
20100505,CINF,27.6,28.11,27.07,27.9,18679
20100506,CINF,27.85,28.02,26.11,26.99,26583
20100507,CINF,27.1,27.34,26.47,26.58,27852
20100510,CINF,27.45,27.69,27.24,27.63,17474
20100511,CINF,27.36,27.875,27.3,27.46,14084
20100512,CINF,27.66,27.86,27.54,27.83,10193
20100513,CINF,27.77,28.04,27.72,27.72,10193
20100514,CINF,27.57,27.63,27.245,27.4,14161
20100517,CINF,27.48,27.86,27.33,27.79,13271
20100518,CINF,28.11,28.16,27.51,27.54,16873
20100519,CINF,27.33,27.9,27.31,27.66,10050
20100520,CINF,27.24,27.31,26.57,26.63,17913
20100521,CINF,26.13,27,26.03,27,15887
20100524,CINF,26.82,27.01,26.49,26.49,9164
20100525,CINF,25.92,26.4,25.65,26.4,18285
20100526,CINF,26.59,26.7,26.14,26.21,12245
20100527,CINF,26.81,27.25,26.4101,27.25,14334
20100528,CINF,27.13,27.42,26.97,27.19,12303
20100601,CINF,26.82,27.41,26.67,26.67,14355
20100602,CINF,26.84,27.44,26.68,27.43,9344
20100603,CINF,27.48,27.57,27.2,27.47,7079
20100604,CINF,26.93,27.07,26.37,26.39,14033
20100607,CINF,26.59,26.7,26.24,26.24,13215
20100608,CINF,26.29,26.76,25.999,26.73,12269
20100609,CINF,26.92,26.97,26.57,26.66,11518
20100610,CINF,26.95,27.73,26.94,27.7,11821
20100611,CINF,27.43,27.91,27.36,27.89,7915
20100614,CINF,28.1,28.25,27.84,27.97,12247
20100616,CINF,28.33,28.36,28.01,28.15,9973
20100617,CINF,28.19,28.3,28.01,28.28,12782
20100618,CINF,28.39,28.39,28.2,28.29,10691
20100621,CINF,28.16,28.2,27.59,27.69,12430
20100622,CINF,27.89,27.93,27.49,27.54,15199
20100623,CINF,27.72,27.74,27.15,27.32,11867
20100624,CINF,27.3,27.33,26.87,26.95,10434
20100625,CINF,27.03,27.3764,26.85,27.36,10884
20100628,CINF,27.3,27.45,27.07,27.08,9682
20100630,CINF,26.2,26.33,25.86,25.87,14477
20100701,CINF,25.96,26.06,25.31,25.56,16453
20100702,CINF,25.68,25.83,25.3,25.53,9949
20100706,CINF,25.8,25.92,25.25,25.52,11315
20100707,CINF,25.64,26.35,25.53,26.32,12403
20100708,CINF,26.47,26.82,26.34,26.82,14019
20100709,CINF,26.74,27.09,26.66,27.08,9233
20100712,CINF,27,27.15,26.87,27.04,11283
20100713,CINF,27.34,27.67,27.23,27.61,12496
20100714,CINF,27.49,27.69,27.16,27.51,11145
20100715,CINF,27.63,27.6575,27.16,27.5,9510
20100716,CINF,27.33,27.39,26.58,26.62,12783
20100719,CINF,26.6,26.89,26.45,26.78,8529
20100720,CINF,26.5,27.08,26.17,27.06,11554
20100721,CINF,27.1,27.22,26.47,26.5,9621
20100722,CINF,26.84,27.28,26.79,27.24,12709
20100723,CINF,27.3,27.6,27.1,27.55,8699
20100726,CINF,27.57,27.92,27.44,27.92,7287
20100727,CINF,28.1,28.1,27.89,28.02,9490
20100728,CINF,28.08,28.08,27.41,27.71,13006
20100729,CINF,28.07,28.09,27.44,27.74,13065
20100730,CINF,27.3,27.86,27.28,27.55,11096
20100802,CINF,27.92,28.22,27.81,28.21,9765
20100804,CINF,27.94,28.17,27.85,28.09,8721
20100805,CINF,27.87,28.07,27.81,28.04,6663
20100806,CINF,27.64,27.87,27.18,27.49,13903
20100809,CINF,27.64,27.835,27.6,27.83,8404
20100810,CINF,27.54,27.64,27.29,27.48,9871
20100811,CINF,27.13,27.16,26.74,26.75,13014
20100812,CINF,26.5,26.74,26.41,26.63,9822
20100813,CINF,26.51,26.98,26.46,26.67,10941
20100816,CINF,26.64,26.77,26.465,26.62,8934
20100817,CINF,26.89,27.18,26.75,27.17,12439
20100819,CINF,27.26,27.29,26.8,26.83,9088
20100820,CINF,26.7,27.01,26.57,26.92,10348
20090821,CL,73.3,73.62,72.68,73.16,29555
20090824,CL,73.29,73.48,72.35,72.82,17282
20090825,CL,72.95,73.42,72.63,73.09,21285
20090826,CL,73.06,73.49,72.71,73.3,19041
20090827,CL,73.15,73.48,72.8,73.23,17777
20090828,CL,73.19,73.71,72.67,72.76,16874
20090831,CL,72.46,73.28,72.36,72.7,19603
20090901,CL,72.4,72.75,71.57,71.78,24097
20090902,CL,71.71,72.24,71.27,72,19978
20090903,CL,72.28,72.28,70.45,71.17,33689
20090904,CL,71.08,71.15,70.7,71.08,19824
20090909,CL,71.46,72.08,70.62,72.04,27331
20090910,CL,72.16,73.23,71.94,73.23,40794
20090911,CL,74.25,75.69,74.25,75.23,48696
20090914,CL,74.57,75.47,74.4,75.05,35168
20090915,CL,75.1,75.1,74.36,74.45,25823
20090916,CL,74.62,75.58,74.4,75.51,25445
20090917,CL,75.53,76.2596,75.14,75.26,21404
20090918,CL,75.7,76.64,75.6,76.1,40342
20090921,CL,76.01,76.22,75.48,75.7,14313
20090922,CL,75.68,75.91,75.25,75.66,28741
20090923,CL,75.5,77.44,75.5,76.36,27149
20090924,CL,76.42,77.2499,76.09,76.38,23252
20090925,CL,76.37,77.19,76.2,76.5,24123
20090928,CL,76.87,77.08,76.3,76.38,18178
20090929,CL,76.5,76.92,75.8,76.55,25558
20090930,CL,76.56,76.7,75.92,76.28,28605
20091001,CL,76.6,76.6,75.46,75.82,31893
20091002,CL,75.54,77.14,75.2,76.84,30878
20091005,CL,76.83,77.06,75.66,76.86,30173
20091006,CL,77.13,78.12,77.08,77.92,21955
20091007,CL,77.66,77.83,77.27,77.76,15290
20091008,CL,78.13,79.03,77.82,78.71,24799
20091009,CL,78.84,78.85,78.3,78.71,19665
20091012,CL,79.02,80.02,78.52,79.62,22250
20091013,CL,79.5,79.5,78.28,78.66,24047
20091014,CL,79.03,79.03,78.212,78.66,27465
20091015,CL,78.53,78.92,78.21,78.77,25785
20091016,CL,78.5,79.69,78.35,79.26,23988
20091019,CL,79.24,79.69,78.57,79.47,22398
20091020,CL,79.22,80.41,78.98,79.44,21300
20091021,CL,79.38,80.15,78.82,78.92,22024
20091022,CL,78.42,79.59,78.23,79.38,29857
20091023,CL,79.64,79.8,77.43,77.72,31869
20091026,CL,77.92,78.58,77.184,77.42,27224
20091027,CL,77.35,78.35,77.24,77.85,26713
20091028,CL,77.92,78.7,77.25,77.68,32540
20091105,CL,78.59,79.65,78.2,79.6,21540
20091106,CL,79.28,80.3,79.09,79.87,24663
20091109,CL,80.04,81.31,79.15,81.23,31496
20091110,CL,81.17,82.04,80.83,81.47,24652
20091111,CL,81.84,82.08,81.27,81.72,21579
20091112,CL,81.59,81.95,80.36,80.5,32237
20091113,CL,80.71,81.67,80.71,81.49,27329
20091116,CL,81.85,82.52,81.66,82.4,18780
20091117,CL,82.36,82.89,82.05,82.84,21486
20091118,CL,82.62,87.39,82.12,85.87,139554
20091119,CL,85,85,83.58,84.42,54145
20091120,CL,84.12,85.02,83.88,83.97,40951
20091123,CL,84.62,85.1,84.36,84.57,22390
20091124,CL,84.93,85.135,84,85.06,21727
20091125,CL,85.28,85.48,84.37,84.46,19174
20091127,CL,83.35,84.16,82.1,83.63,13146
20091130,CL,83.68,84.68,83.14,84.19,28690
20091201,CL,84.19,85.99,84.15,85.75,30698
20091202,CL,85.87,86.59,85.35,86.32,30664
20091203,CL,86.47,86.77,85.49,85.65,22868
20091204,CL,86.02,86.728,84.75,85.21,20976
20091207,CL,84.19,84.58,82.1619,82.98,42703
20091208,CL,82.58,82.62,81.78,82,31122
20091209,CL,82.14,83.22,82.14,82.5,30740
20091210,CL,82.94,83.29,82.64,82.82,23831
20091211,CL,83.18,84.63,82.9,83.92,21133
20091214,CL,84.34,84.87,84.04,84.49,17395
20091215,CL,84.4,84.6699,83.62,84.5,22518
20091216,CL,84.69,85.04,84.33,84.62,23607
20091217,CL,84.15,84.22,82.5,82.88,21817
20091218,CL,82.98,82.99,81,82.62,43445
20091221,CL,82.78,83.82,82.74,83.23,23430
20091222,CL,83.21,83.72,82.84,83.24,15726
20091223,CL,83.31,83.68,83.05,83.44,16157
20091224,CL,83.37,83.66,82.9,83.15,9464
20091228,CL,83.44,83.44,82.52,82.95,25781
20091229,CL,82.9,83.359,82.78,82.86,17555
20091230,CL,82.67,83.23,82.5,82.85,16029
20091231,CL,82.94,83.07,82.12,82.15,13252
20100104,CL,82.49,82.88,81.86,82.85,24370
20100105,CL,82.61,83.6719,81.96,83.52,26483
20100106,CL,83.62,83.7499,82.4,83.33,35975
20100107,CL,83.06,83.07,82.25,83,18760
20100108,CL,80.21,81.66,80.1,81.51,40751
20100111,CL,80.64,81.33,79.51,81.15,35270
20100112,CL,79.63,81.2,79.63,80.68,28668
20100113,CL,80.53,81.4,80.43,81.06,22852
20100114,CL,80.78,80.98,80.15,80.42,27018
20100115,CL,80.54,81.21,79.58,80,39565
20100119,CL,80.03,80.73,79.79,80.59,22301
20100120,CL,80.12,80.12,78.4019,79.21,38851
20100121,CL,80.24,80.96,78.261,79.07,45104
20100122,CL,79.05,81.18,78.36,80.71,54794
20100125,CL,81.13,81.45,79.83,80.47,31099
20100126,CL,79.86,80.76,79.5,80.38,27906
20100127,CL,80.39,80.82,79.66,80.39,31115
20100128,CL,80.71,81.73,79.67,79.99,40766
20100129,CL,80.47,80.86,79.3,80.03,33462
20100201,CL,80.42,80.42,79.02,79.94,32029
20100202,CL,79.84,81.07,79.48,81.05,29686
20100203,CL,80.95,81.23,80.44,80.82,28887
20100204,CL,80.46,80.75,79.61,79.67,36419
20100205,CL,79.64,80.05,78.07,79.26,30458
20100208,CL,79.53,79.79,78.95,79.09,16311
20100209,CL,79.51,80.6,79.1,80.17,20297
20100210,CL,80.28,80.28,79.06,79.82,18966
20100211,CL,79.57,80.39,79.25,80.33,17619
20100212,CL,80.11,80.26,79.09,79.66,24322
20100216,CL,79.92,80.79,79.3,80.62,19571
20100217,CL,80.82,81.3833,80.55,81.2,17338
20100218,CL,81.05,82.73,81.029,82.44,24275
20100219,CL,82.42,82.42,81.23,81.75,24314
20100222,CL,81.85,82.35,81.5,82.08,20216
20100223,CL,82.13,82.49,81.24,81.89,22082
20100224,CL,82.08,83.04,81.85,82.96,20079
20100225,CL,81.74,83.31,80.87,83.11,27171
20100226,CL,83.38,83.385,82.51,82.94,18336
20100301,CL,83.22,83.84,82.9,83.79,19860
20100302,CL,84.15,84.25,83.59,83.86,28438
20100303,CL,83.76,84.26,83.6,83.86,19207
20100304,CL,83.92,84.64,83.56,84.16,19773
20100305,CL,84.38,84.39,83.65,84.21,29349
20100308,CL,84.06,84.28,83.44,83.95,17331
20100309,CL,83.62,84.93,83.48,84.5,22703
20100310,CL,84.34,84.71,83.21,83.58,25726
20100311,CL,83.25,84.08,82.78,84.08,22194
20100312,CL,83.75,84.3,83.71,84.15,20631
20100315,CL,83.98,84.45,83.84,84.37,17683
20100316,CL,84.44,84.83,84.09,84.62,17452
20100317,CL,84.73,84.73,83.8,84.63,23982
20100318,CL,84.51,84.8696,83.91,84.77,13478
20100319,CL,84.92,85.09,84.29,84.84,29935
20100322,CL,84.37,85.61,84.37,84.95,22868
20100323,CL,84.95,85.57,84.48,85.34,22655
20100324,CL,85.16,85.18,84.09,84.34,21797
20100325,CL,84.47,84.54,83.37,83.41,27582
20100326,CL,83.49,84.68,83.49,84.44,25560
20100329,CL,84.35,85.23,84.25,84.98,14991
20100330,CL,84.92,85.63,84.64,85.46,19628
20100331,CL,85.19,85.55,84.97,85.26,18773
20100401,CL,85.35,85.93,85.27,85.81,17445
20100405,CL,85.99,86.15,85.39,85.62,19571
20100406,CL,85.29,85.32,84.31,84.93,20340
20100407,CL,84.8,85.35,84.5,85.11,21899
20100408,CL,85.07,85.2475,84.41,84.56,20952
20100409,CL,84.55,84.75,84.01,84.27,26729
20100412,CL,84.49,84.84,84.17,84.79,17784
20100413,CL,84.78,84.99,84.21,84.55,18774
20100414,CL,84.39,84.73,83.93,84.64,13223
20100415,CL,84.55,84.56,83.52,84.25,25941
20100416,CL,83.99,84.74,83.7,84.25,27686
20100419,CL,83.25,84.2,83.01,84.15,27079
20100420,CL,84.33,84.66,83.82,84.54,17197
20100421,CL,84.62,84.92,84.21,84.7,20726
20100422,CL,83.84,84.3,83.65,83.98,17019
20100423,CL,83.89,83.89,82.58,83.27,31917
20100426,CL,83.54,84.405,83.32,84.2,20552
20100427,CL,83.8,84.56,83.5,83.59,22410
20100428,CL,83.96,85.14,83.17,85,31488
20100429,CL,84.5,85.82,84.36,84.8,31065
20100430,CL,85.24,85.46,84.02,84.1,26217
20100503,CL,84.3,84.46,83.52,84.27,21135
20100504,CL,83.84,83.93,82.72,82.87,29709
20100505,CL,82.91,83.66,82.45,82.72,26454
20100506,CL,82.73,83.51,79.5,81.77,47313
20100507,CL,81.6,81.92,79.695,80.21,40478
20100510,CL,81.8,83.34,81.53,83.18,28545
20100511,CL,82.6,83.51,82.23,82.83,25491
20100512,CL,82.8,83.68,82.46,83.55,23556
20100513,CL,83.59,84.01,83.08,83.13,17214
20100514,CL,83.4,83.75,82.46,82.76,29668
20100517,CL,82.98,84.18,82.89,83.81,27752
20100518,CL,84.09,84.25,82.98,83.15,23700
20100519,CL,82.85,83.24,81.71,82.15,30659
20100520,CL,81.06,81.65,80.3,80.3,31801
20100521,CL,79.87,80.23,78.71,79.59,54706
20100524,CL,79.23,79.53,78.48,78.73,28908
20100525,CL,77.14,78.39,76.54,78.33,29639
20100526,CL,78.73,79.14,77.88,77.98,43224
20100527,CL,78.81,79.22,78.27,78.77,26709
20100528,CL,78.13,78.89,78.01,78.09,26502
20100601,CL,77.72,78.23,76.85,76.93,33479
20100602,CL,77.27,78.24,76.64,78.22,47019
20100603,CL,78.77,79.05,77.84,78.88,21004
20100604,CL,77.99,78.39,77.03,77.24,29518
20100607,CL,77.21,78.5,77.21,77.64,27082
20100608,CL,77.5,78.89,77.5,78.76,24471
20100609,CL,78.83,79.21,78.4119,78.72,27182
20100610,CL,79.18,79.74,79.15,79.47,19350
20100611,CL,78.93,79.2,78.27,79.15,17896
20100614,CL,79.27,79.9,79.27,79.32,18560
20100615,CL,79.74,80.86,79.68,80.81,20860
20100616,CL,80.18,80.75,80.18,80.63,14316
20100617,CL,80.82,80.94,80.17,80.9,15217
20100618,CL,80.96,81.22,80.52,80.59,25938
20100621,CL,81.15,81.55,80.84,81.16,25571
20100622,CL,81.17,81.95,80.84,80.94,27230
20100623,CL,80.67,81.08,80.05,80.33,22155
20100624,CL,80.01,81,79.94,80.32,22148
20100625,CL,80.5,80.59,79,79.03,46186
20100628,CL,79.12,79.57,78.56,79.24,18800
20100629,CL,78.75,78.84,77.42,78,32074
20100630,CL,78.01,79.25,77.73,78.76,38805
20100701,CL,78.45,78.98,77.6,78.84,39563
20100702,CL,79.34,79.34,78.39,78.72,19588
20100706,CL,79.2,79.34,78.17,78.77,20829
20100707,CL,79.14,80.99,78.67,80.98,27359
20100708,CL,81.27,82.07,81.12,81.96,24135
20100709,CL,81.76,82.445,81.69,82.15,21296
20100712,CL,81.86,82.98,81.77,82.84,30354
20100713,CL,83.3,83.49,82.85,83.15,20678
20100714,CL,82.76,83.36,82.48,83.31,13190
20100715,CL,83.15,83.46,82.51,83.09,16855
20100716,CL,82.88,83.23,82.2,82.83,23672
20100719,CL,83.15,83.59,82.7701,83.11,19036
20100720,CL,82.63,84.01,82.57,83.97,19359
20100721,CL,84.11,84.2,82.68,83.03,22893
20100722,CL,82.85,83.355,82.34,82.57,27157
20100723,CL,82.55,83.5,82.27,83.47,16298
20100726,CL,83.39,83.98,83.18,83.74,14796
20100727,CL,83.85,84.71,83.3,84.59,23850
20100728,CL,84.59,84.67,83.53,83.86,27922
20100729,CL,79,79.62,76.66,78.12,165165
20100730,CL,77.82,79.48,77.81,78.98,89730
20100802,CL,79.57,79.57,78.1,78.25,56173
20100803,CL,77.9,78.34,77.63,78.14,35073
20100804,CL,78.1,78.5495,78,78.06,21325
20100805,CL,78.05,78.18,76.95,77.13,33027
20100806,CL,76.62,76.97,76.04,76.5,35347
20100809,CL,76.85,76.95,75.83,76.27,33512
20100810,CL,75.81,78.59,75.8,77.97,53269
20100811,CL,77.2,77.36,76.47,76.47,29843
20100812,CL,76.07,77.3,75.9,77.02,28263
20100813,CL,76.97,77.17,76.3,76.39,24026
20100816,CL,75.91,76.31,75.51,76.17,23161
20100817,CL,76.44,76.78,76,76.45,19407
20100819,CL,76.78,76.93,76.13,76.75,29294
20100820,CL,76.42,76.74,75.89,76.03,26946
20091105,CLF,36.4,36.95,36.099,36.67,34259
20091106,CLF,35.86,37.37,35.56,36.18,31062
20091109,CLF,37.28,37.9,37.03,37.8,27808
20091110,CLF,37.55,38.18,37,37.86,23953
20091111,CLF,38.94,39.65,38.7,38.96,40372
20091112,CLF,39.05,39.74,38.53,38.95,43044
20091113,CLF,39.14,41.37,38.75,41.3,56204
20091116,CLF,42.01,44.55,42.01,43.37,65768
20091117,CLF,42.98,44.15,42.61,44.03,35140
20091118,CLF,44.38,44.55,42.55,43.04,36888
20091119,CLF,42.36,42.5799,41.26,42.28,28421
20091120,CLF,41.48,43.24,41.27,43.02,31162
20091123,CLF,44.37,44.83,42.26,42.54,36710
20091124,CLF,43.49,43.61,42.25,43.45,33650
20091125,CLF,43.77,45.465,43.2,45.26,37355
20091127,CLF,43.14,44.65,42.77,44.07,30276
20091130,CLF,44.38,45.13,43.68,44.06,40506
20091201,CLF,45.04,45.75,44.55,45.07,30077
20091202,CLF,45.22,46.49,45.1,45.95,30065
20091203,CLF,46.48,46.48,44,44.15,52180
20091204,CLF,44.85,45.12,41.37,42.2,79686
20091207,CLF,41.84,42.67,41.48,41.88,44563
20091208,CLF,41.17,41.69,40.35,40.8,30743
20091209,CLF,41,43.25,40.89,43.14,50883
20091210,CLF,42.9,43.69,42.24,42.85,52009
20091211,CLF,43.27,44,42.93,43.1,27581
20091214,CLF,44.26,45.32,43.97,45.06,38082
20091215,CLF,44.6,45.76,44.44,45.28,37018
20091216,CLF,45.6,46,44.77,45.48,41585
20091217,CLF,44.92,45.58,44.06,44.77,31477
20091218,CLF,45.27,45.45,43.44,43.98,190834
20091221,CLF,44.5,46,44.33,45.72,41027
20091222,CLF,45.74,46.14,44.81,45.49,29346
20091223,CLF,45.72,47.25,45.54,47.16,26252
20091224,CLF,47.33,48,46.94,47.41,10784
20091228,CLF,47.59,48.41,46.51,46.79,16979
20091229,CLF,46.95,47.43,46.62,47.11,17787
20091230,CLF,46.83,47.38,46.235,47.21,15303
20091231,CLF,47.42,47.74,46.01,46.09,13439
20100104,CLF,47.12,48.88,46.94,48.21,27495
20100105,CLF,48.4,49.2,48.05,48.95,20868
20100106,CLF,49.22,50.705,49.11,50.64,38544
20100107,CLF,50.26,50.709,49.12,49.88,27072
20100108,CLF,49.69,53.2,49.56,53.12,42805
20100111,CLF,54.7,55.4,52.38,52.88,41152
20100112,CLF,51.84,52.18,49.5,50.24,46473
20100113,CLF,50.72,51.75,48.7,51.55,36708
20100114,CLF,51.34,52.98,51.34,51.75,30808
20100115,CLF,51.39,51.55,49.65,49.75,35937
20100119,CLF,49.73,51.6,49.4,51.56,46870
20100120,CLF,50.19,50.19,48.68,49.18,43753
20100121,CLF,49.39,49.41,44.66,44.74,89301
20100122,CLF,44.12,45.49,42.18,42.37,73799
20100125,CLF,43.37,43.88,42.4,42.89,42604
20100126,CLF,41.97,43.12,41.06,41.6,56673
20100127,CLF,42,42.66,39.19,41.01,58055
20100128,CLF,41.65,41.89,39.59,40.04,43335
20100129,CLF,40.66,41.88,39.52,39.95,68487
20100201,CLF,40.86,43.16,40.85,43.07,54129
20100202,CLF,43.77,44.74,42.22,44.54,50880
20100203,CLF,43.95,46.18,43.75,44.55,80616
20100204,CLF,43.49,43.67,40.18,40.23,59715
20100205,CLF,40.52,41.74,39.13,41.69,64163
20100208,CLF,41.9,42.86,40.51,40.53,35048
20100209,CLF,41.97,42.77,40.9,42.75,57293
20100210,CLF,42.64,43.91,42,43.12,55515
20100211,CLF,43.34,45.95,43.03,45.81,53840
20100212,CLF,44.63,46.28,44.1,45.87,54558
20100216,CLF,47.3,48.95,47.16,48.17,57277
20100217,CLF,48.64,48.78,46.55,47.4,51900
20100218,CLF,47.39,51.44,47.31,50.9,105158
20100219,CLF,50.74,54.45,50.69,53.6,104662
20100222,CLF,54.35,55.34,53.2,54.49,66709
20100223,CLF,53.76,54.1993,52.18,52.72,70255
20100224,CLF,53.31,54.5,53.14,53.95,68609
20100225,CLF,52.36,55.69,51.8,55.53,69524
20100226,CLF,55.78,56.46,54.63,56.4,44898
20100301,CLF,57.04,59.32,56.22,59.08,62199
20100302,CLF,59.54,59.89,58.16,58.65,69261
20100303,CLF,59.24,60.3,57.01,57.41,74714
20100304,CLF,57.49,58.94,56.46,58.65,74495
20100305,CLF,59.42,60.69,59.32,60.65,58997
20100308,CLF,61.17,61.5,59.64,60.17,37230
20100309,CLF,59.31,60.33,58.6,59.18,48340
20100310,CLF,59.66,60.49,58.66,59.71,49342
20100311,CLF,59.07,60.46,58.41,60.31,39427
20100312,CLF,61.47,64.74,61.28,64.34,102588
20100315,CLF,63.71,63.93,62.12,63.15,41516
20100316,CLF,64.85,66.97,64.79,66.27,88357
20100317,CLF,67.22,67.53,65.09,65.43,59257
20100318,CLF,65.71,65.97,64.21,64.56,46637
20100319,CLF,64.93,65.3,62.4,64.01,57664
20100322,CLF,62.85,65.45,61.87,65.24,50115
20100323,CLF,66.23,69.84,65.72,69.72,74658
20100324,CLF,70.09,72.77,69.68,71.76,101901
20100325,CLF,72.92,73.38,68.74,69.03,94041
20100326,CLF,70.28,72,69.69,71.26,84783
20100329,CLF,72.69,73.95,72.23,72.85,59301
20100330,CLF,73.27,73.75,70.77,71.25,65402
20100331,CLF,70.3,72.09,70.27,70.95,45047
20100401,CLF,72.47,73.5,71.39,72.35,57533
20100405,CLF,73.42,75,72.76,74.85,46506
20100406,CLF,74.26,76.17,73.97,74.02,56222
20100407,CLF,73.92,74.39,71.8,72.41,58836
20100408,CLF,71.76,73.5,71.01,73.26,51899
20100409,CLF,74.98,75.58,73.99,74.83,58413
20100412,CLF,75.29,75.48,73.53,73.98,38133
20100413,CLF,73.42,74.45,72.51,73.47,38819
20100414,CLF,74.61,75.55,73.15,75.43,46014
20100415,CLF,75,75.94,73.31,73.79,44679
20100416,CLF,72.99,74.3,69.77,70.24,76422
20100419,CLF,69.69,70.55,67.25,68.71,64314
20100420,CLF,69.91,71.26,69.8,70.1,44834
20100421,CLF,70.52,70.59,67.5,68.87,61184
20100422,CLF,67.41,70.04,66.56,69.61,56155
20100423,CLF,71.78,73.94,71.1504,72.85,64338
20100426,CLF,73.84,74.75,72.43,73,38213
20100427,CLF,72.01,72.24,68.06,68.54,66323
20100428,CLF,69.86,70.7,68.34,70.21,62996
20100429,CLF,70.6,71.15,63.25,64.33,175124
20100430,CLF,65.13,65.86,62.25,62.53,74357
20100503,CLF,61.89,62.41,58.66,58.95,121210
20100504,CLF,56.93,57.03,53.29,54.55,176148
20100505,CLF,52.9,60.12,52.2,58.73,216671
20100506,CLF,59.31,60.46,50.8,56,148640
20100507,CLF,56.3,58.12,52.75,56.12,135129
20100510,CLF,60.09,61.4,59.5,61.18,83343
20100511,CLF,59.81,59.81,56.64,56.79,147063
20100512,CLF,57.21,58.24,55.61,57.34,130255
20100513,CLF,57.94,59.25,55.93,56.3,85883
20100514,CLF,55.005,55.47,52.12,53.98,89026
20100517,CLF,53.64,53.87,50.56,52.92,93933
20100518,CLF,54.6,55,50.9,51.04,85522
20100519,CLF,50.1,52.151,48.79,50.91,134259
20100520,CLF,48.89,49.9,46.65,47.35,117722
20100521,CLF,46.4,51.1,46.4,50.47,115432
20100524,CLF,51.94,52.16,50.04,50.26,78464
20100525,CLF,48.13,51.97,46.64,51.69,147270
20100526,CLF,53.03,54.7894,52.33,53.26,153553
20100527,CLF,55.81,57.7,54.75,57.69,97825
20100528,CLF,57.34,57.93,54.75,55.86,70694
20100601,CLF,54.23,54.84,51.26,51.3,67228
20100602,CLF,52.25,54.36,51.63,54.35,55924
20100603,CLF,55.48,55.48,51.6,53.22,61584
20100604,CLF,50.69,51.87,48.77,49.22,97017
20100607,CLF,49.67,50.3,47.851,47.99,68457
20100608,CLF,48.15,50.19,47.7,50.11,81418
20100609,CLF,50.93,53.3,50.33,50.8,89696
20100610,CLF,53,54.87,52.41,54.87,83872
20100611,CLF,53.84,56.1799,53.77,55.97,58180
20100614,CLF,57.515,58.4252,55.9,56.12,66956
20100615,CLF,57.46,58.07,56.1,57.93,50626
20100616,CLF,57.03,58.2,56.5,57.51,42804
20100617,CLF,58.48,58.5,55.4206,56.36,58800
20100618,CLF,56.64,56.86,55.73,56.22,43820
20100621,CLF,58.945,60.27,57.16,57.89,81886
20100622,CLF,58.17,59.02,55.8,55.88,47530
20100623,CLF,55.72,57.08,54.1864,56.3,58832
20100624,CLF,55.56,55.99,53.78,53.94,48889
20100625,CLF,54.67,56.5,53.72,56.37,81853
20100628,CLF,56.38,56.38,54.3,54.44,35262
20100629,CLF,51.869,52.25,47.93,48.49,114366
20100630,CLF,48.68,49.8,47,47.16,69629
20100701,CLF,46.91,48.51,44.91,46.85,89203
20100702,CLF,47.73,47.99,46.31,46.89,57195
20100706,CLF,48.7,49.53,44.46,44.49,109054
20100707,CLF,44.49,48.43,44.2,48.43,91198
20100708,CLF,49.5,49.5,47.63,49.42,74257
20100709,CLF,49.08,51.3,49.01,51.07,57524
20100712,CLF,50.62,50.62,47.37,47.95,74009
20100713,CLF,49.8,49.98,47.84,48.9,67223
20100714,CLF,48.3,49.23,47.56,48.64,55145
20100715,CLF,48.39,49.15,47.53,48.46,45792
20100716,CLF,47.91,48.13,46.35,46.55,51712
20100719,CLF,47.15,47.43,45.18,46.52,51246
20100720,CLF,45.66,50.5,45.51,50.33,85600
20100721,CLF,52.01,53.51,50.61,51.28,92314
20100722,CLF,52.75,54.85,51.99,54.52,79230
20100723,CLF,54.79,56.37,53.74,55.9,63289
20100726,CLF,56.05,57.53,55,57.14,55393
20100727,CLF,57.47,57.75,54.05,55.3,69225
20100728,CLF,54.37,56.3,53.92,54.14,50870
20100729,CLF,55.27,57.17,54.74,56.19,68704
20100730,CLF,54.6,57.08,54.51,56.57,45421
20100802,CLF,58.32,60.8192,58.25,60.6,64857
20100803,CLF,59.83,60.94,59.05,59.69,47721
20100804,CLF,60.17,62.48,59.46,62.44,58568
20100805,CLF,61.78,62.22,61.05,61.63,34444
20100806,CLF,60.03,62.47,59.3564,60.03,61751
20100809,CLF,61.01,63.06,60.3,62.46,53689
20100810,CLF,60.97,61.444,59.9,61.23,53457
20100811,CLF,58.78,59.24,57.67,58.02,51774
20100812,CLF,56.28,59.63,56.23,58.69,46357
20100813,CLF,59.09,59.51,57.95,58.49,38130
20100816,CLF,58.79,61,58.3,60.47,49787
20100817,CLF,62.22,64.49,62.08,62.87,63868
20100819,CLF,63.37,65,60.99,61.5,57702
20100820,CLF,61.14,61.51,59.94,61.28,41188
20090821,CLX,58.44,58.9,58.2,58.69,10172
20090824,CLX,58.79,58.79,58.25,58.49,6431
20090825,CLX,58.5,59.05,58.23,58.98,11838
20090826,CLX,58.99,59.29,58.75,59.26,10608
20090827,CLX,59.11,59.24,58.54,59.08,6334
20090828,CLX,59.11,59.45,58.61,58.82,11124
20090831,CLX,58.75,59.12,58.54,59.09,7690
20090901,CLX,59.04,59.13,58.25,58.38,9690
20090902,CLX,58.19,58.52,58.08,58.16,9495
20090903,CLX,58.45,58.45,57.61,58.17,11976
20090904,CLX,58.11,58.61,58.05,58.59,6483
20090909,CLX,58.55,58.76,58.28,58.35,14340
20090910,CLX,58.4,58.93,58.4,58.79,18070
20090911,CLX,57.6,58.05,57.29,57.66,33000
20090914,CLX,57.41,57.965,57.05,57.82,12233
20090915,CLX,57.5,57.62,57.08,57.25,17883
20090916,CLX,57.42,57.55,57,57.35,15289
20090917,CLX,57.36,57.85,57,57.06,15387
20090918,CLX,57.41,58.09,57,57.93,14134
20090921,CLX,57.73,57.74,57.29,57.66,9330
20090922,CLX,57.88,60.14,57.39,59.14,53446
20090923,CLX,59.23,59.56,58.74,58.77,23244
20090924,CLX,58.87,59.24,58.36,58.74,12771
20090925,CLX,58.68,59.21,58.51,58.65,8926
20090928,CLX,58.83,59.14,58.5,58.95,13031
20090929,CLX,58.89,59.11,58.44,58.52,9412
20090930,CLX,58.57,58.94,58.15,58.82,12021
20091001,CLX,58.76,58.76,57.42,57.64,16637
20091002,CLX,57.66,58.06,57.55,57.6,13192
20091005,CLX,57.99,57.99,56.36,56.89,25537
20091006,CLX,57.36,57.5801,56.92,57.1,15892
20091007,CLX,56.91,57.33,56.68,57.32,10196
20091008,CLX,58.55,59.12,58.54,58.87,30223
20091009,CLX,58.98,59,58.4,58.69,12961
20091012,CLX,59.06,59.76,58.6,58.6,15749
20091013,CLX,58.57,58.63,58.2,58.55,10628
20091014,CLX,58.7,58.855,57.905,58.24,16388
20091015,CLX,58.01,58.59,57.9,58.4,11551
20091016,CLX,58.39,58.91,58.01,58.17,11059
20091019,CLX,58.24,58.565,57.97,58.23,10848
20091020,CLX,58.03,58.53,57.9,58.14,11978
20091021,CLX,58.14,58.85,57.84,57.84,15595
20091022,CLX,58.25,59.5,58.07,59.38,22244
20091023,CLX,59.42,59.47,58.88,59.14,19988
20091026,CLX,58.84,59.02,58.01,58.25,16175
20091027,CLX,58.41,58.59,57.94,58.06,11389
20091028,CLX,57.99,58.4,57.72,57.99,21237
20091105,CLX,59.26,59.59,59,59.47,12764
20091106,CLX,59.15,60.19,59.06,59.93,14592
20091109,CLX,60.42,61.38,60.06,61.18,18471
20091110,CLX,61.17,61.3667,60.32,60.66,15084
20091111,CLX,60.73,60.89,60.01,60.34,12946
20091112,CLX,60.23,60.39,59.41,59.71,12260
20091113,CLX,59.82,60,59.44,59.74,13330
20091116,CLX,59.98,60.57,59.76,60.04,12001
20091117,CLX,60,60.22,59.54,60.21,12895
20091118,CLX,60.29,61.51,59.72,60.7,35652
20091119,CLX,60.34,60.55,59.38,59.85,19621
20091120,CLX,59.89,60.07,59.53,59.65,10301
20091123,CLX,60.14,60.55,60.1003,60.31,9859
20091124,CLX,60.46,60.72,60.14,60.39,8207
20091125,CLX,60.62,60.82,60.24,60.46,5687
20091127,CLX,59.35,60.46,59.28,60.05,4075
20091130,CLX,60.04,60.49,59.78,60.27,8512
20091201,CLX,60.66,60.95,60.3,60.73,9023
20091202,CLX,60.61,61.87,60.5,61.24,14184
20091203,CLX,61.45,61.67,60.97,61.13,9277
20091204,CLX,61.46,61.9,60.84,61.4,15204
20091207,CLX,61.47,61.58,60.64,61.05,16135
20091208,CLX,60.92,61.91,60.34,61.3,22261
20091209,CLX,61.45,62.05,60.9,61.89,21445
20091210,CLX,62.14,62.2775,61.73,61.97,10581
20091211,CLX,62.34,63.1,62.18,62.58,22963
20091214,CLX,62.85,63.03,62.49,62.66,13797
20091215,CLX,62.58,62.7256,62.16,62.49,12599
20091216,CLX,62.54,62.64,61.78,61.84,14174
20091217,CLX,61.56,61.78,61.44,61.6,9396
20091218,CLX,61.82,61.8811,61.03,61.4,20355
20091221,CLX,61.6,62.05,61.59,61.76,15472
20091222,CLX,61.79,62.21,61.69,61.88,9296
20091223,CLX,61.9,62.12,61.46,61.85,9648
20091224,CLX,61.96,62.06,61.64,61.89,2506
20091228,CLX,62.08,62.19,61.62,61.93,4939
20091229,CLX,61.91,62.15,61.77,61.84,7002
20091230,CLX,61.62,62.02,61.48,61.58,6239
20091231,CLX,61.66,61.79,61,61,7240
20100104,CLX,61.55,61.55,61.09,61.43,10143
20100105,CLX,61.27,62.795,60.73,62.1,33868
20100106,CLX,61.77,62.44,61.5,61.94,11870
20100107,CLX,61.7,61.71,61.03,61.35,14766
20100108,CLX,61.13,61.41,60.55,61.36,12416
20100111,CLX,61.24,61.4,60.45,61.34,12055
20100112,CLX,61.07,61.5,61.0415,61.43,8620
20100113,CLX,61.4,62.31,61.29,61.93,8689
20100114,CLX,61.73,62.2,61.505,61.89,6194
20100115,CLX,61.89,62.1,61.03,61.19,13342
20100119,CLX,61.26,62.19,61.11,61.48,10503
20100120,CLX,61.37,61.55,60.815,61.4,8364
20100121,CLX,61.69,61.99,60.5,61,13215
20100122,CLX,61,61.27,60.06,60.12,13450
20100125,CLX,60.45,60.48,59.9101,60.17,13988
20100126,CLX,59.57,59.62,59.03,59.26,12061
20100127,CLX,59.16,59.5799,58.96,59.24,21485
20100128,CLX,59.47,60.22,59.21,59.29,15842
20100129,CLX,59.41,59.8,59.1,59.17,12275
20100201,CLX,59.32,59.58,59.01,59.48,6510
20100202,CLX,59.61,60.41,59.25,60.26,10556
20100203,CLX,60.19,60.84,59.8589,60.66,12796
20100204,CLX,61,61.57,60.08,60.35,21473
20100205,CLX,60.67,60.7,59.8899,60.57,13635
20100208,CLX,60.63,61.15,60.05,60.27,15582
20100209,CLX,60.67,60.98,60.05,60.7,11631
20100210,CLX,60.78,60.78,60,60.24,10176
20100211,CLX,60.17,60.3,59.59,60.12,10124
20100212,CLX,59.97,60,59.07,59.36,16728
20100216,CLX,59.46,59.95,59.4,59.9,11323
20100217,CLX,60.05,60.48,59.9735,60.38,11270
20100218,CLX,60.2,61.11,60.14,60.9,10655
20100219,CLX,60.91,61.1,60.43,61.01,10251
20100222,CLX,61.14,61.25,60.83,61.02,8666
20100223,CLX,60.955,61.2,60.485,60.95,10218
20100224,CLX,61.17,61.2,60.69,61,8409
20100225,CLX,60.57,61.26,60.31,61.17,9408
20100226,CLX,61.31,61.55,60.96,61.31,9732
20100301,CLX,61.33,61.62,61.08,61.56,8997
20100302,CLX,61.69,61.7,61.37,61.6,13605
20100303,CLX,61.42,61.88,61.14,61.38,10142
20100304,CLX,61.53,61.76,61.31,61.59,9314
20100305,CLX,61.67,61.81,61.17,61.5,10989
20100308,CLX,61.35,62.08,61.24,61.88,13071
20100309,CLX,61.82,62.23,61.73,62.01,7949
20100310,CLX,61.99,62.36,61.66,62.35,12199
20100311,CLX,62.31,62.56,61.98,62.56,11959
20100312,CLX,62.61,62.97,62.46,62.89,13395
20100315,CLX,62.8,62.97,62.55,62.93,7970
20100316,CLX,63.39,64,63.12,63.95,22848
20100317,CLX,64.02,64.9,63.98,64.64,26626
20100318,CLX,64.83,64.8846,64.3,64.61,11926
20100319,CLX,64.69,64.852,64.04,64.43,11344
20100322,CLX,64.62,64.98,64.3,64.92,10878
20100323,CLX,65,65.18,64.6,65.11,8510
20100324,CLX,64.89,65.09,64.68,64.85,11563
20100325,CLX,65.07,65.15,64.72,64.77,9970
20100326,CLX,64.93,64.93,64.13,64.56,10231
20100329,CLX,64.72,65.12,64.41,64.99,7563
20100330,CLX,65.09,65.09,64.31,64.73,8738
20100331,CLX,64.64,64.64,63.91,64.14,12861
20100401,CLX,64.23,64.34,63.9,64.28,11787
20100405,CLX,64.49,64.49,63.66,63.97,12989
20100406,CLX,64.06,64.06,63.27,63.71,12972
20100407,CLX,63.54,63.66,63.2,63.37,8675
20100408,CLX,63.23,63.36,63.02,63.32,9692
20100409,CLX,63.62,63.7,63.02,63.52,8869
20100412,CLX,63.61,63.64,63.2,63.46,7012
20100413,CLX,63.36,63.99,63.25,63.85,11188
20100414,CLX,63.69,64.42,63.44,64.36,11087
20100415,CLX,64.3,64.35,63.8706,64.18,8745
20100416,CLX,64.12,64.71,64,64.49,11015
20100419,CLX,64.35,64.82,64.33,64.81,7705
20100420,CLX,64.97,65,64.65,64.94,6012
20100421,CLX,65.09,65.271,64.89,65.16,8176
20100422,CLX,64.99,64.99,63.86,64.65,13539
20100423,CLX,64.58,65.5,64.28,65.32,19247
20100426,CLX,64.96,65.19,64.25,64.47,13158
20100427,CLX,64.56,64.56,63.5799,63.67,13430
20100428,CLX,63.91,64.51,63.35,64.07,10273
20100429,CLX,64.39,64.77,64,64.75,11565
20100430,CLX,64.66,65.19,64.4,64.7,15047
20100503,CLX,64.95,64.95,62.98,64.05,24316
20100504,CLX,63.34,63.34,62.44,63.04,17918
20100505,CLX,62.56,63.67,62.56,63.11,13563
20100506,CLX,62.95,63.2,60.85,62.42,24852
20100507,CLX,62.52,62.84,61.18,61.5,27758
20100510,CLX,62.71,63.6,62.5,63.51,17673
20100511,CLX,63.2,63.82,63,63.14,10086
20100512,CLX,63.1,64.03,62.8,63.88,12389
20100513,CLX,63.94,64.28,63.6,63.66,10113
20100514,CLX,63.52,64.16,63.45,63.73,18879
20100517,CLX,64.19,65.15,63.91,65.02,21482
20100518,CLX,65.33,65.33,64.42,64.57,19081
20100519,CLX,64.61,64.7,63.75,63.91,21321
20100520,CLX,63.17,63.78,62.8,62.8,19542
20100521,CLX,62.63,63.14,62.25,62.73,27904
20100524,CLX,62.69,63.21,62.52,62.66,20176
20100525,CLX,61.98,62.91,61.56,62.85,21239
20100526,CLX,63.27,63.6,62.82,62.86,12249
20100527,CLX,63.58,63.58,62.825,63.37,13627
20100528,CLX,63.5,63.54,62.82,62.82,16676
20100601,CLX,62.62,63.44,62.49,62.72,14356
20100602,CLX,63,63.54,62.6,63.52,13572
20100603,CLX,63.81,64.11,63.55,64.04,11132
20100604,CLX,63.54,63.54,62.78,63.07,14878
20100607,CLX,63.08,63.41,62.82,62.85,12026
20100608,CLX,63.01,63.69,62.8845,63.59,15930
20100609,CLX,63.8,64.2387,63.46,63.78,10120
20100610,CLX,64.4,64.94,64.12,64.58,12575
20100611,CLX,64.34,64.34,63.69,64.18,14085
20100614,CLX,64.51,64.79,64.16,64.16,9708
20100615,CLX,64.5,65,64.38,65,12360
20100616,CLX,64.74,65.2399,64.55,64.97,9492
20100617,CLX,65.07,65.25,64.58,65.21,9231
20100618,CLX,65.24,65.44,65.005,65.07,11642
20100621,CLX,65.33,65.67,64.52,64.86,11614
20100622,CLX,64.98,65.44,64.41,64.42,9199
20100623,CLX,64.44,64.75,64.04,64.29,6474
20100624,CLX,64.2,64.63,63.88,63.97,10395
20100625,CLX,63.9,63.94,63.14,63.44,14620
20100628,CLX,63.6,63.96,63.15,63.45,12837
20100629,CLX,63.03,63.42,62.5,62.73,14237
20100630,CLX,62.83,62.97,62.12,62.16,12477
20100701,CLX,62.33,62.375,61.76,62.21,16886
20100702,CLX,62.12,62.445,61.6,61.74,14270
20100706,CLX,62.55,62.63,61.52,61.92,16830
20100707,CLX,61.89,63.25,61.89,63.21,12108
20100708,CLX,63.44,63.98,63.31,63.96,10325
20100709,CLX,63.91,64.2,63.68,64.12,7867
20100712,CLX,64.11,64.47,63.91,64.37,7507
20100713,CLX,64.87,65.1,64.568,64.89,9316
20100714,CLX,64.94,65.05,64.62,65.05,8217
20100715,CLX,64.92,65.28,64.6325,65.22,8217
20100716,CLX,65.11,65.11,64.3101,64.41,12182
20100719,CLX,64.76,65,64.55,64.91,7050
20100720,CLX,64.4,65.22,64.34,65.22,8883
20100721,CLX,65.38,65.4,64.15,64.39,10800
20100722,CLX,64.94,65.29,64.65,64.94,8806
20100723,CLX,64.76,65.45,64.76,65.43,8800
20100726,CLX,65.09,65.75,64.83,65.75,9743
20100727,CLX,65.98,66.44,65.53,66.2,19242
20100728,CLX,66.23,66.23,65.53,65.68,7983
20100729,CLX,65.32,65.82,64.27,64.9,16330
20100730,CLX,64.55,65.17,64.29,64.88,9015
20100802,CLX,65.38,65.59,64.44,64.7,17543
20100803,CLX,64.89,65.25,64.01,64.47,19184
20100804,CLX,64.68,65.3,64.68,64.9,17472
20100805,CLX,64.76,65.23,64.33,64.92,8809
20100806,CLX,64.51,65.1,64.42,65.08,8653
20100809,CLX,65.32,65.92,65.2,65.87,9293
20100810,CLX,65.55,66.27,65.45,65.88,9386
20100811,CLX,65.11,65.34,64.56,64.63,9036
20100812,CLX,63.85,64.68,63.61,64.52,9344
20100813,CLX,64.46,64.6068,64.24,64.31,7264
20100816,CLX,64.18,64.33,63.87,64.25,5089
20100817,CLX,64.54,65.17,64.29,64.85,9467
20100819,CLX,64.94,65,64.24,64.4,8284
20100820,CLX,63.98,64.539,63.98,64.42,7117
20090821,CMA,27.37,27.74,26.95,27.09,33497
20090824,CMA,27.3,27.82,26.49,26.66,26876
20090825,CMA,26.84,27.31,26.03,26.29,39257
20090826,CMA,26.15,26.72,26.05,26.41,20120
20090827,CMA,26.37,26.61,26.15,26.35,18181
20090828,CMA,26.48,26.97,26.27,26.73,20753
20090831,CMA,26.22,27.04,26.04,26.67,21953
20090901,CMA,26.48,26.85,25.53,25.67,36642
20090902,CMA,25.44,25.52,24.56,24.64,34671
20090903,CMA,25.05,25.27,24.53,25.16,20835
20090904,CMA,25.17,25.53,25.01,25.42,21143
20090909,CMA,26.02,27.13,25.77,27.05,28656
20090910,CMA,26.88,27.73,26.71,27.68,33788
20090911,CMA,27.54,28.28,27.31,27.6,28990
20090914,CMA,27.25,27.66,26.655,27.6,23221
20090915,CMA,27.53,29.16,27.49,28.87,30485
20090916,CMA,28.78,31.83,28.7,31.36,62389
20090917,CMA,30.95,31.82,29.98,30.19,44575
20090918,CMA,30.38,30.86,29.93,30.65,35033
20090921,CMA,29.84,30.2,29.5,29.7,36494
20090922,CMA,29.82,29.94,29.6,29.77,46941
20090923,CMA,29.93,30.29,29.44,29.44,28701
20090924,CMA,29.51,29.7,28.21,28.81,32400
20090925,CMA,28.57,28.97,28.2,28.56,27449
20090928,CMA,28.59,29.65,28.33,29.56,18283
20090929,CMA,29.53,30.2,29.37,29.82,21520
20090930,CMA,29.98,30.41,29.46,29.67,29742
20091001,CMA,29.48,29.56,28.28,28.37,48380
20091002,CMA,27.82,29.06,27.68,28.78,31860
20091005,CMA,29.22,30.07,29.22,29.98,28318
20091006,CMA,30.28,30.59,29.43,29.83,23943
20091007,CMA,29.52,30.52,29.52,30.42,19742
20091008,CMA,29.87,30,29.4,29.86,22260
20091009,CMA,29.7,30.33,29.68,30.33,13674
20091012,CMA,30.48,30.56,29.95,30.16,10221
20091013,CMA,29.93,30.26,29.58,30.01,15805
20091014,CMA,30.4,31.5,30.24,31.43,24329
20091015,CMA,31.25,31.36,30.6,30.96,14196
20091016,CMA,30.36,30.54,29.92,29.95,18733
20091019,CMA,30,30.78,29.65,30.37,31315
20091020,CMA,30.42,32.299,29.97,31.7,48030
20091021,CMA,31.36,32.25,30.23,30.23,29120
20091022,CMA,30.26,31.93,30.17,31.65,23000
20091023,CMA,31.5,31.82,30.57,30.79,17179
20091026,CMA,30.74,31.1,29.49,29.81,27269
20091027,CMA,29.9,30.04,28.92,29.09,22703
20091028,CMA,29.08,29.24,27.94,27.94,35862
20091105,CMA,27.28,27.4,26.93,27.19,32343
20091106,CMA,26.83,27.59,26.49,27.57,26109
20091109,CMA,28.07,28.43,27.5,28.39,17874
20091110,CMA,28.29,28.5099,27.79,28.01,19156
20091111,CMA,28.15,29.22,28.15,28.68,18040
20091112,CMA,28.52,28.8,27.97,27.99,16077
20091113,CMA,28.14,28.5,27.72,27.91,17546
20091116,CMA,28.46,29.19,28.12,28.5,21244
20091117,CMA,28.41,28.97,28.34,28.76,9095
20091118,CMA,28.68,29.4015,28.55,29.13,12569
20091119,CMA,28.93,29.06,27.93,28.07,15894
20091120,CMA,27.93,28.21,27.62,27.91,13591
20091123,CMA,28.37,28.82,28.25,28.66,11643
20091124,CMA,28.7,28.78,28.11,28.59,9046
20091125,CMA,28.61,28.78,28.51,28.73,8103
20091127,CMA,27.81,28.38,27.57,27.8,8435
20091130,CMA,27.85,28.49,27.71,28.47,13105
20091201,CMA,28.79,28.8,28.19,28.34,14453
20091202,CMA,28.35,28.94,28.13,28.66,10130
20091203,CMA,28.88,29.54,27.58,27.66,22565
20091204,CMA,28.18,28.48,27.56,28.28,15490
20091207,CMA,28.06,28.23,27.37,27.48,10040
20091208,CMA,27.33,27.91,27.23,27.75,13940
20091209,CMA,27.26,28.75,27.26,28.48,21786
20091210,CMA,28.43,28.73,27.92,28.09,14903
20091211,CMA,28.04,28.98,28.01,28.88,21506
20091214,CMA,28.96,29.35,28.62,29.24,13765
20091215,CMA,29.14,29.27,27.95,28.07,16736
20091216,CMA,28.24,28.58,27.66,27.94,16173
20091217,CMA,27.64,28.48,27.6201,27.67,17025
20091218,CMA,27.68,28.41,27.64,28.25,15466
20091221,CMA,28.32,29,28.3,28.99,7832
20091222,CMA,28.99,29.5,28.8175,29.46,9738
20091223,CMA,29.54,29.79,29.31,29.62,11978
20091224,CMA,29.62,30.16,29.61,30.16,4625
20091228,CMA,30.01,30.19,29.69,29.78,7912
20091229,CMA,29.76,30,29.64,29.96,9013
20091230,CMA,29.76,30.25,29.61,30.04,9549
20091231,CMA,30.14,30.25,29.57,29.57,10731
20100104,CMA,29.88,30.62,29.68,30.5,14383
20100105,CMA,30.41,30.73,30.21,30.61,13366
20100106,CMA,30.51,31.49,30.43,31.29,15733
20100107,CMA,31.15,33.43,31.13,32.99,34953
20100108,CMA,32.97,33.38,32.29,32.57,30255
20100111,CMA,32.62,33.01,32.18,32.22,15161
20100112,CMA,32.58,33.25,31.95,32.55,35319
20100113,CMA,32.78,33.55,32.13,33.16,26223
20100114,CMA,33.51,34.59,33.51,34.13,32643
20100115,CMA,33.99,34,32.54,32.86,40250
20100119,CMA,32.64,33.05,32.29,33.04,20474
20100120,CMA,32.84,33.89,32.55,33.57,44291
20100121,CMA,34.35,37.32,34.35,35.82,99163
20100122,CMA,36.05,36.15,34.6,35.62,40100
20100125,CMA,35.92,36.17,34.57,35.5,36051
20100126,CMA,35.25,35.96,34.67,34.78,33081
20100127,CMA,34.97,35.58,34.34,35.39,28357
20100128,CMA,35.6,36.17,34.6,35.2,53350
20100129,CMA,35.41,35.749,34.47,34.51,23686
20100201,CMA,35.32,35.49,34.81,35.45,26772
20100202,CMA,35.5,35.66,34.82,35.2,33701
20100203,CMA,35.07,35.07,34.18,34.54,28210
20100204,CMA,34.23,34.23,33.33,33.34,44769
20100205,CMA,33.34,34.07,32.77,34.03,40525
20100208,CMA,34.08,34.47,33.29,33.42,22052
20100209,CMA,33.92,34.27,33.37,34.05,20282
20100210,CMA,33.98,35.38,33.84,34.62,42182
20100211,CMA,34.51,35.09,34.39,35.04,24061
20100212,CMA,34.81,35,34.45,35,19782
20100216,CMA,35.32,35.61,34.6,35.6,17484
20100217,CMA,35.78,35.78,34.82,35.21,23994
20100218,CMA,35.17,35.21,34.6,34.76,21953
20100219,CMA,34.72,35.6,34.52,35.55,31475
20100222,CMA,35.56,36.45,35.55,36.16,21990
20100223,CMA,36.04,36.08,35.16,35.17,29282
20100224,CMA,35.21,36.25,35.21,36.02,30980
20100225,CMA,35.58,35.85,35.27,35.79,20357
20100226,CMA,35.89,36.17,35.661,36.08,20502
20100301,CMA,36.11,36.23,35.39,35.73,20301
20100302,CMA,35.85,36.29,35.57,35.67,14188
20100303,CMA,35.69,35.93,35.43,35.52,17039
20100304,CMA,35.73,35.97,35.58,35.74,17796
20100305,CMA,36,36.91,35.91,36.74,28158
20100308,CMA,36.84,36.88,36.16,36.29,20253
20100309,CMA,35.46,35.9,35.25,35.7,250670
20100310,CMA,35.8,36.55,35.77,36.49,51695
20100311,CMA,36.31,36.6,36,36.59,40195
20100312,CMA,36.75,37.35,36.715,36.86,42371
20100315,CMA,36.7,37.3814,36.7,37.26,42857
20100316,CMA,37.37,38.23,37.27,37.75,50253
20100317,CMA,37.85,38.66,37.69,38.24,36102
20100318,CMA,38.24,38.44,37.65,37.98,30575
20100319,CMA,38.1,38.36,37.64,38.14,40536
20100322,CMA,37.8,38.23,37.36,38.11,24711
20100323,CMA,38.11,38.26,37.49,38.11,23277
20100324,CMA,38,38.62,37.95,38.43,23848
20100325,CMA,38.79,39.36,38.08,38.22,37008
20100326,CMA,38.33,38.74,37.275,37.56,35927
20100329,CMA,37.76,37.96,37.3,37.88,17769
20100330,CMA,38.01,38.09,37.21,37.86,21367
20100331,CMA,37.71,38.44,37.58,38.04,28709
20100401,CMA,38.26,38.44,37.66,37.97,18272
20100405,CMA,38.1,38.94,38.03,38.94,16097
20100406,CMA,38.81,40.82,38.72,40.57,45286
20100407,CMA,40.8089,41.11,40.23,40.79,51961
20100408,CMA,40.59,41.07,40.04,41,31805
20100409,CMA,41.01,41.62,41.01,41.56,22298
20100412,CMA,41.5,41.98,41.421,41.73,23494
20100413,CMA,41.43,41.44,40.59,41.34,26711
20100414,CMA,41.77,42.51,41.69,42.43,28592
20100415,CMA,42.4,43.09,41.92,42.11,29466
20100416,CMA,41.9,41.9,39.65,40.77,45942
20100419,CMA,40.45,41.27,39.83,40.92,24875
20100420,CMA,41.07,42.5,40.77,42.22,37438
20100421,CMA,44.59,45.845,42.54,43.4,99032
20100422,CMA,43.54,45.02,43.06,44.6,46372
20100423,CMA,44.51,44.59,43.76,44.28,29503
20100426,CMA,44.17,44.49,42.46,42.62,36603
20100427,CMA,42.31,42.89,41.5,41.5,35255
20100428,CMA,42.57,42.57,41,41.46,37244
20100429,CMA,42.14,42.35,41.57,41.91,33709
20100430,CMA,41.86,42.46,41.38,42,41199
20100503,CMA,42.41,43.18,42.36,43.15,21145
20100504,CMA,42.57,42.75,41.75,42.08,29111
20100505,CMA,41.22,42.91,40.88,42.6,40751
20100506,CMA,42.18,42.85,39.44,41.43,70794
20100507,CMA,40.28,40.93,39.49,40.29,106012
20100510,CMA,42.09,42.93,41.69,42.63,63243
20100511,CMA,41.82,43.89,41.82,43.15,38353
20100512,CMA,43.44,43.74,42.97,43.67,27457
20100513,CMA,43.52,44.17,43.3,43.35,22866
20100514,CMA,42.735,42.87,41.7,42.22,35801
20100517,CMA,42.33,42.78,41.28,42.06,31481
20100518,CMA,42.28,42.36,40.36,40.81,44027
20100519,CMA,40.74,41.52,39.87,40.65,27072
20100520,CMA,39.93,39.93,37.68,37.74,71638
20100521,CMA,37.01,38.77,37.01,38.65,48243
20100524,CMA,38.03,38.45,37.21,37.32,40915
20100525,CMA,36.31,38.03,36.04,37.98,42587
20100526,CMA,38.65,39.1,37.6,37.98,36925
20100527,CMA,38.71,39.11,38.12,39.08,27368
20100528,CMA,38.84,39.01,37.98,38.1,20242
20100601,CMA,37.68,38.42,37.18,37.26,21739
20100602,CMA,37.63,38.59,37.24,38.57,27351
20100603,CMA,38.79,39.06,37.82,37.99,17042
20100604,CMA,37.15,37.39,36.05,36.25,29809
20100607,CMA,36.53,36.84,35.89,35.94,33235
20100608,CMA,36.2,36.91,35.44,36.76,33328
20100609,CMA,36.99,37.61,36.45,36.61,37248
20100610,CMA,37.33,37.75,36.84,37.72,25424
20100611,CMA,37.05,37.56,36.78,37.44,35215
20100614,CMA,37.7,38.7,37.38,37.66,23616
20100615,CMA,38.08,38.8,37.73,38.75,20688
20100616,CMA,38.42,39.06,38.16,38.56,19047
20100617,CMA,38.63,38.9,37.87,38.39,21490
20100618,CMA,38.56,39.72,38.24,39.22,34946
20100621,CMA,39.85,39.98,38.81,39.03,20890
20100622,CMA,39.12,39.27,38.25,38.31,19884
20100623,CMA,37.77,38.52,37.45,37.8,21290
20100624,CMA,37.61,37.69,36.8,36.86,23244
20100625,CMA,37.35,38.52,36.94,38.43,29367
20100628,CMA,38.49,38.76,38.06,38.58,21199
20100629,CMA,38.01,38.24,37.01,37.25,28646
20100630,CMA,37.18,37.96,36.7,36.83,31632
20100701,CMA,36.79,37.35,35.43,36.42,36835
20100702,CMA,36.58,36.7,35.12,35.28,30994
20100706,CMA,35.97,36.9,35.6,36.04,28330
20100707,CMA,36.21,38.475,36.05,38.44,42534
20100708,CMA,38.66,39.08,37.56,38.18,24758
20100709,CMA,38.39,39.25,38.16,39.15,19050
20100712,CMA,39.01,39.07,38.43,38.93,15618
20100713,CMA,39.33,40.21,39.26,40.08,21418
20100714,CMA,39.49,39.57,38.57,39.17,31169
20100715,CMA,39.1,39.54,37.9,38.79,25777
20100716,CMA,38.25,38.35,35.965,36.17,60933
20100719,CMA,36.23,36.66,35.68,36.21,21309
20100720,CMA,35.32,36.89,35.18,36.81,53928
20100721,CMA,38.05,38.2,36.06,36.22,55408
20100722,CMA,36.84,37.52,36.82,37.34,21751
20100723,CMA,37.09,37.8085,37.09,37.74,23420
20100726,CMA,37.82,38.77,37.5,38.69,17415
20100727,CMA,39.09,39.73,38.86,39.16,28266
20100728,CMA,39.04,39.35,38.2301,38.96,21893
20100729,CMA,39.26,39.49,38.43,38.79,20082
20100730,CMA,38.25,38.85,37.94,38.36,20631
20100802,CMA,39.04,39.5,38.78,39.4,17799
20100803,CMA,39.12,39.65,38.99,39.25,13507
20100804,CMA,39.43,39.43,38.62,38.83,16402
20100805,CMA,38.58,38.7,38.08,38.22,18533
20100806,CMA,37.68,37.85,36.385,37.16,30956
20100809,CMA,37.47,37.49,36.38,37.32,17559
20100810,CMA,36.82,37.93,36.73,37.6,28542
20100811,CMA,36.99,37.18,36.25,36.25,32328
20100812,CMA,36.08,36.63,35.73,36.25,21694
20100813,CMA,36.12,36.59,35.87,35.87,17164
20100816,CMA,35.69,36.22,35.65,36.01,18728
20100817,CMA,36.47,36.53,35.86,36.33,24610
20100819,CMA,36.18,36.48,35.13,35.52,30836
20100820,CMA,35.21,35.5,34.76,35.34,25162
20090821,CMCSA,14.76,15.17,14.49,15.07,262324
20090824,CMCSA,15.07,15.27,15.01,15.1,187294
20090825,CMCSA,15.13,15.52,15.1,15.21,264942
20090826,CMCSA,15.19,15.35,15.0625,15.14,238756
20090827,CMCSA,15.14,15.63,14.97,15.55,262360
20090828,CMCSA,15.6,15.86,15.46,15.71,204448
20090831,CMCSA,15.58,15.74,15.23,15.32,211579
20090901,CMCSA,15.26,15.61,15.05,15.15,362794
20090902,CMCSA,15.11,15.53,15.05,15.42,221334
20090903,CMCSA,15.4,15.55,15.3,15.48,208188
20090904,CMCSA,15.47,16.41,15.38,16.33,288525
20090909,CMCSA,16.44,16.88,16.34,16.85,265967
20090910,CMCSA,16.79,17.15,16.73,17.15,253767
20090911,CMCSA,17.08,17.25,16.99,17.21,195323
20090914,CMCSA,17.07,17.44,16.92,17.44,215680
20090915,CMCSA,17.37,17.54,17.25,17.42,248211
20090916,CMCSA,17.36,17.68,17.15,17.55,235589
20090917,CMCSA,17.48,17.49,16.99,17.05,249601
20090918,CMCSA,17.17,17.405,16.93,17.29,321000
20090921,CMCSA,17.24,17.32,17.09,17.26,144462
20090922,CMCSA,17.25,17.44,17.14,17.21,167078
20090923,CMCSA,17.26,17.28,16.81,16.84,371259
20090924,CMCSA,16.91,16.98,16.56,16.72,232951
20090925,CMCSA,16.78,16.82,16.52,16.69,177414
20090928,CMCSA,16.79,17.05,16.74,17.04,161380
20090929,CMCSA,17.06,17.43,17.01,17.38,296829
20090930,CMCSA,17.38,17.39,16.76,16.88,272550
20091001,CMCSA,16.35,16.8,15.59,15.67,689792
20091002,CMCSA,15.79,15.79,15.14,15.24,453671
20091005,CMCSA,15.37,15.59,15.15,15.34,294124
20091006,CMCSA,15.4,15.74,15.3,15.46,262147
20091007,CMCSA,15.37,15.56,15.24,15.53,184600
20091008,CMCSA,15.59,15.81,15.51,15.65,226089
20091009,CMCSA,15.58,15.66,15.37,15.55,178019
20091012,CMCSA,15.52,15.59,15.159,15.28,150893
20091013,CMCSA,15.33,15.64,15.23,15.36,258965
20091014,CMCSA,15.51,15.54,15.26,15.36,252811
20091015,CMCSA,15.48,15.705,15.26,15.27,306580
20091016,CMCSA,15.25,15.39,15.03,15.26,265255
20091019,CMCSA,15.32,15.5,15.08,15.44,236263
20091020,CMCSA,15.38,15.57,15.145,15.36,259069
20091021,CMCSA,15.33,15.69,15.1062,15.11,192140
20091022,CMCSA,15.19,15.59,15.04,15.52,211631
20091023,CMCSA,15.47,15.51,14.98,15.06,238765
20091026,CMCSA,14.93,15.32,14.7,14.84,197885
20091027,CMCSA,14.85,15.13,14.6101,14.71,182046
20091028,CMCSA,14.69,14.79,14.4,14.65,232953
20091105,CMCSA,14.29,14.35,13.95,14.2,325078
20091106,CMCSA,14.24,14.77,14.015,14.59,282672
20091109,CMCSA,14.66,15.16,14.64,15.15,297614
20091110,CMCSA,15.14,15.21,14.77,14.85,230296
20091111,CMCSA,15,15.11,14.85,15.1,220597
20091113,CMCSA,15.36,15.5,15.18,15.43,263068
20091116,CMCSA,15.46,15.86,15.45,15.85,355942
20091117,CMCSA,15.81,15.81,15.32,15.51,194242
20091118,CMCSA,15.47,15.51,15.09,15.13,232470
20091119,CMCSA,15.06,15.085,14.66,15.04,276135
20091120,CMCSA,15.02,15.09,14.94,15.01,336351
20091123,CMCSA,15.05,15.35,14.8,15.09,371349
20091124,CMCSA,15.04,15.17,14.9,15.12,266162
20091125,CMCSA,15.11,15.14,14.97,15.07,109270
20091127,CMCSA,14.64,14.99,14.52,14.88,75560
20091130,CMCSA,14.78,14.84,14.55,14.66,165138
20091201,CMCSA,14.89,15.1,14.78,14.96,287867
20091202,CMCSA,14.99,15.05,14.76,14.94,181893
20091203,CMCSA,15.6,16.06,15.51,15.91,839749
20091204,CMCSA,16.19,16.38,15.71,16.13,527809
20091207,CMCSA,16.26,17.29,16.2,17.27,775796
20091208,CMCSA,17.05,17.41,16.91,17.36,559074
20091209,CMCSA,17.31,17.62,17.2,17.54,358833
20091210,CMCSA,17.6,17.88,17.4,17.58,332576
20091211,CMCSA,17.67,17.78,17.48,17.64,200683
20091214,CMCSA,17.77,17.78,17.39,17.57,172797
20091215,CMCSA,17.41,17.67,17.29,17.57,183261
20091216,CMCSA,17.66,17.75,17.45,17.51,171355
20091217,CMCSA,17.29,17.33,16.92,17.11,219891
20091218,CMCSA,17.07,17.28,14.18,17.24,322312
20091221,CMCSA,17.35,17.58,17.3,17.37,119409
20091222,CMCSA,17.43,17.46,17.13,17.2,129316
20091223,CMCSA,17.22,17.24,16.97,17.11,115149
20091224,CMCSA,17.05,17.2,16.96,17.17,31368
20091228,CMCSA,17.17,17.2,16.95,17.07,81062
20091229,CMCSA,17.11,17.2,17,17.08,86737
20091230,CMCSA,17.06,17.2,16.96,17.07,88418
20091231,CMCSA,17.07,17.15,16.86,16.86,81229
20100104,CMCSA,16.78,17.13,16.75,16.97,135733
20100105,CMCSA,16.9,16.98,16.55,16.74,177464
20100106,CMCSA,16.69,16.8,16.53,16.62,138708
20100107,CMCSA,16.6,17.06,16.55,16.97,151073
20100108,CMCSA,16.95,17.07,16.81,16.92,127269
20100111,CMCSA,16.89,17,16.73,16.81,190545
20100112,CMCSA,16.74,16.75,16.41,16.51,181428
20100113,CMCSA,16.65,16.85,16.62,16.77,157668
20100114,CMCSA,16.66,16.83,16.61,16.67,174117
20100115,CMCSA,16.82,16.82,16.39,16.63,216179
20100119,CMCSA,16.73,16.861,16.62,16.81,126594
20100120,CMCSA,16.56,16.66,16.2,16.52,216883
20100121,CMCSA,16.51,16.58,15.84,16,328862
20100122,CMCSA,16,16.38,15.81,15.85,283327
20100125,CMCSA,15.86,16.17,15.76,16.01,152465
20100126,CMCSA,15.92,16.05,15.58,15.7,212846
20100127,CMCSA,15.67,16.09,15.58,15.85,203899
20100128,CMCSA,15.89,16.12,15.55,15.62,193093
20100129,CMCSA,15.63,16.13,15.51,15.83,271932
20100201,CMCSA,15.89,16.1,15.86,15.94,163406
20100202,CMCSA,15.93,16.35,15.84,16.29,192631
20100203,CMCSA,16.52,16.6,15.85,15.97,291909
20100204,CMCSA,15.81,15.95,15.52,15.52,227189
20100205,CMCSA,15.55,15.73,15.15,15.42,267215
20100208,CMCSA,15.43,15.47,15.2,15.21,156639
20100209,CMCSA,15.31,15.7,15.27,15.39,243946
20100210,CMCSA,15.36,15.44,15.18,15.31,217108
20100211,CMCSA,15.25,15.43,15.11,15.33,182359
20100212,CMCSA,15.19,15.37,15.1,15.34,275477
20100216,CMCSA,15.59,15.71,15.45,15.67,200246
20100217,CMCSA,15.73,15.77,15.6,15.66,133990
20100218,CMCSA,15.68,15.8,15.6,15.73,127185
20100219,CMCSA,15.66,16.04,15.55,16,259774
20100222,CMCSA,16.07,16.29,16.01,16.19,197889
20100223,CMCSA,16.12,16.31,16.03,16.14,172408
20100224,CMCSA,16.27,16.47,16.1,16.42,269118
20100225,CMCSA,16.21,16.26,15.95,16.14,230778
20100226,CMCSA,16.19,16.47,16.07,16.44,217389
20100301,CMCSA,16.5,16.89,16.5,16.83,230059
20100302,CMCSA,16.82,16.97,16.7,16.8,222953
20100303,CMCSA,16.86,16.99,16.78,16.96,230191
20100304,CMCSA,17.01,17.2,16.94,17.17,156437
20100305,CMCSA,17.2,17.45,17.17,17.43,163473
20100308,CMCSA,17.29,17.67,17.24,17.56,167081
20100309,CMCSA,17.6,17.65,17.405,17.51,171982
20100310,CMCSA,17.43,17.68,17.37,17.53,188126
20100311,CMCSA,17.42,17.57,17.29,17.57,105139
20100312,CMCSA,17.61,17.66,17.3,17.42,144375
20100315,CMCSA,17.44,17.56,17.32,17.53,125600
20100316,CMCSA,17.72,17.74,17.38,17.49,198697
20100317,CMCSA,17.5,17.74,17.4,17.58,138039
20100318,CMCSA,17.59,17.73,17.47,17.67,154910
20100319,CMCSA,17.84,17.87,17.35,17.53,241706
20100322,CMCSA,17.42,17.88,17.4,17.78,155548
20100323,CMCSA,17.85,18.13,17.71,18.09,208278
20100324,CMCSA,17.99,18.23,17.95,18.18,177245
20100325,CMCSA,18.22,18.67,18.16,18.44,253959
20100326,CMCSA,18.45,18.75,18.26,18.34,131184
20100329,CMCSA,18.25,18.58,18.25,18.5,147137
20100330,CMCSA,18.58,18.84,18.41,18.74,281509
20100331,CMCSA,18.64,18.94,18.57,18.83,273602
20100401,CMCSA,18.91,19.04,18.62,18.86,194385
20100405,CMCSA,18.79,18.98,18.68,18.82,132501
20100406,CMCSA,18.68,18.92,18.58,18.76,113547
20100407,CMCSA,18.74,18.81,18.02,18.29,307285
20100408,CMCSA,18.27,18.52,18.17,18.43,161586
20100409,CMCSA,18.45,18.57,18.41,18.5,143338
20100412,CMCSA,18.53,18.72,18.45,18.63,125291
20100413,CMCSA,18.64,18.71,18.49,18.67,232445
20100414,CMCSA,18.59,18.95,18.48,18.93,205006
20100415,CMCSA,18.86,18.995,18.7,18.86,222301
20100416,CMCSA,18.8,18.86,18.26,18.32,270859
20100419,CMCSA,18.33,18.61,18.25,18.58,190825
20100420,CMCSA,18.61,18.72,18.48,18.54,169624
20100421,CMCSA,18.5,18.61,18.36,18.53,145007
20100422,CMCSA,18.39,18.89,18.26,18.8,154497
20100423,CMCSA,18.67,18.98,18.62,18.96,150041
20100426,CMCSA,18.88,19.1925,18.82,19.08,184766
20100427,CMCSA,19.01,19.13,18.37,18.46,282793
20100428,CMCSA,19.01,19.2,18.4,18.81,391337
20100429,CMCSA,18.98,20.09,18.84,20,481029
20100430,CMCSA,19.8,19.87,19.46,19.77,409325
20100503,CMCSA,19.77,20.56,19.77,20.39,348720
20100504,CMCSA,20.1,20.27,19.56,19.87,240742
20100505,CMCSA,19.97,20.29,19.53,19.74,244214
20100506,CMCSA,19.46,19.49,17.65,18.51,583227
20100507,CMCSA,18.4,18.87,18,18.36,424222
20100510,CMCSA,18.71,19.08,17.73,18.03,473462
20100511,CMCSA,17.88,18.5885,17.65,18.08,423394
20100512,CMCSA,18.04,18.34,17.94,18.18,469955
20100513,CMCSA,18.24,18.26,17.61,17.76,581432
20100514,CMCSA,17.72,17.77,17.35,17.6,299399
20100517,CMCSA,17.66,18.15,17.51,18.1,239473
20100518,CMCSA,18.21,18.4,17.6,17.6925,220906
20100519,CMCSA,17.65,17.77,17.24,17.58,221112
20100520,CMCSA,17.14,17.31,16.77,16.7875,282778
20100521,CMCSA,16.43,17.78,16.36,17.03,352717
20100524,CMCSA,16.93,17.12,16.61,16.77,162289
20100526,CMCSA,17.72,18.46,17.65,17.72,424439
20100527,CMCSA,18,18.34,17.905,18.33,260671
20100528,CMCSA,18.05,18.33,17.97,18.09,212814
20100601,CMCSA,17.74,18.37,17.73,18.02,251252
20100602,CMCSA,18.09,18.4,17.9,18.38,219032
20100603,CMCSA,18.34,18.45,18.14,18.4,172644
20100604,CMCSA,18.05,18.2,17.73,17.79,246233
20100607,CMCSA,17.77,17.82,17.345,17.36,206638
20100608,CMCSA,17.38,17.5625,17.13,17.43,209318
20100609,CMCSA,17.53,17.96,17.39,17.415,191776
20100610,CMCSA,17.72,18.09,17.58,18.07,215760
20100611,CMCSA,17.9,18.23,17.705,18.19,264984
20100614,CMCSA,18.33,18.555,18.15,18.15,153665
20100615,CMCSA,18.35,18.73,18.27,18.65,172189
20100616,CMCSA,18.59,18.68,18.31,18.39,151899
20100617,CMCSA,18.48,18.59,18.34,18.58,135485
20100618,CMCSA,18.69,18.78,18.45,18.51,181496
20100621,CMCSA,18.65,18.88,18.2,18.35,116299
20100622,CMCSA,18.41,18.66,18.23,18.24,269050
20100623,CMCSA,18.24,18.47,18.09,18.18,169206
20100624,CMCSA,18.04,18.17,17.72,17.82,231521
20100625,CMCSA,17.83,17.89,17.56,17.67,323292
20100628,CMCSA,17.69,18.19,17.62,18.11,430677
20100629,CMCSA,17.88,17.97,17.49,17.68,309612
20100630,CMCSA,17.62,17.77,17.32,17.37,289252
20100701,CMCSA,17.29,17.77,17.07,17.74,312545
20100702,CMCSA,17.6,17.75,17.31,17.46,186928
20100706,CMCSA,17.59,18.1,17.57,17.8,390921
20100707,CMCSA,17.77,17.87,17.53,17.84,269172
20100708,CMCSA,17.96,18.01,17.6375,17.84,385808
20100709,CMCSA,17.83,18.09,17.76,18.07,193999
20100712,CMCSA,17.96,18.59,17.85,18.51,302528
20100713,CMCSA,18.71,19.22,18.64,19.02,292054
20100714,CMCSA,19.04,19.22,18.86,18.98,170459
20100715,CMCSA,18.88,19.3401,18.87,19.31,228599
20100716,CMCSA,19.28,19.35,18.48,18.54,270388
20100719,CMCSA,18.52,19.09,18.47,19.01,212348
20100720,CMCSA,18.71,18.95,18.58,18.86,222364
20100721,CMCSA,18.85,18.87,18.11,18.35,352042
20100722,CMCSA,18.5,19,18.46,18.82,207916
20100723,CMCSA,18.84,19.41,18.76,19.32,196924
20100726,CMCSA,19.33,19.49,19.17,19.47,152921
20100727,CMCSA,19.46,19.58,19.065,19.33,217314
20100728,CMCSA,19.1,19.72,18.84,19.56,298957
20100729,CMCSA,19.67,19.76,18.86,19.13,240182
20100730,CMCSA,18.9,19.71,18.83,19.47,270170
20100802,CMCSA,19.77,19.8,19.31,19.48,257611
20100803,CMCSA,19.43,19.5,19.04,19.21,144230
20100804,CMCSA,19.35,19.4,19.04,19.23,174270
20100805,CMCSA,19.09,19.3,18.89,18.94,208149
20100806,CMCSA,18.75,18.76,17.97,18.64,436743
20100809,CMCSA,18.76,18.85,18.64,18.73,188548
20100810,CMCSA,18.49,18.7,18.26,18.61,226058
20100811,CMCSA,18.26,18.34,17.97,18.01,228923
20100812,CMCSA,17.71,18.261,17.67,18.17,231983
20100813,CMCSA,18.03,18.11,17.83,17.87,147365
20100816,CMCSA,17.78,17.95,17.61,17.75,122953
20100817,CMCSA,17.87,18.01,17.72,17.76,229741
20100819,CMCSA,17.96,18.04,17.59,17.84,207020
20100820,CMCSA,17.73,17.86,17.55,17.81,168055
20090821,CME,273.83,278,271.35,276.12,7090
20090824,CME,276.28,278.765,267,268.05,10267
20090825,CME,269,270.8399,267.01,268.55,5528
20090826,CME,268.94,277.48,266.5,276.26,10675
20090827,CME,276.82,280,272.4,277.9,8622
20090828,CME,279.81,286.19,278.01,285.59,9730
20090831,CME,282.41,292.5,281.08,291.04,10841
20090901,CME,288.29,296.79,278.66,279.17,16544
20090902,CME,276.75,285.9225,276.64,277.77,9101
20090903,CME,279.36,282.49,268.43,271.47,12932
20090904,CME,270.04,271.19,261.55,270.5,17705
20090909,CME,270.63,276,268.1,274.07,9979
20090910,CME,273.26,276.48,270.53,275.65,7007
20090911,CME,275,277.57,272.5,274.79,6706
20090914,CME,272.32,278.26,270.6,277.96,6037
20090915,CME,278.01,287.49,276,284.34,11428
20090916,CME,285.57,292.59,282.78,291.57,10622
20090917,CME,292.72,296.6,291.01,293.3,9440
20090918,CME,293.68,305.96,293.15,304,17453
20090921,CME,305.97,308.9999,300.5208,304.6,10127
20090922,CME,305.07,313.42,302.52,311.27,8899
20090923,CME,312.75,315,306,306.1,8441
20090924,CME,306.61,307,295.07,298.39,9679
20090925,CME,295.77,297.71,290.26,293.47,6986
20090928,CME,294.29,309.8,294.2,309.08,11537
20090929,CME,308.54,312.1799,303.22,305.68,11215
20090930,CME,306.35,308.8,300,308.19,11116
20091001,CME,302.98,303,292.48,292.52,12238
20091002,CME,288.88,302.265,287.5,292.788,10136
20091005,CME,294.04,295.5,290.12,292.96,7959
20091006,CME,295.83,296.67,286.18,287.59,12309
20091007,CME,286.56,290.22,281.6101,289.67,11278
20091008,CME,292.75,296.1,286.64,287.31,10833
20091009,CME,285.03,295.18,285.03,294.74,7126
20091012,CME,295.52,299.425,293.93,297.79,7493
20091013,CME,295.38,304.82,295.14,304.22,12052
20091014,CME,307.49,313.98,306,307.29,16305
20091015,CME,306.34,309.18,302.55,308.9,10611
20091016,CME,309.89,321.83,307.7,312.86,14126
20091019,CME,315.94,320,311.1,318.61,10211
20091020,CME,319,320.879,315.01,318.04,9504
20091021,CME,316.16,323.5838,316.15,317.44,9867
20091022,CME,316.12,319.94,313.71,317.52,4936
20091023,CME,317.2,324.44,316.09,319.96,6894
20091026,CME,322.19,330,318.48,321.01,9016
20091027,CME,321.86,323.67,315.42,316.5,7026
20091028,CME,315.06,319,307.381,308.02,7390
20091105,CME,299.95,306.37,298.47,306.21,7465
20091106,CME,302.47,308.65,299,306.62,5741
20091109,CME,307.5,314.59,307.02,313.74,5209
20091110,CME,313.45,313.89,307.78,307.79,5148
20091111,CME,310.51,315.4499,305.5,313.27,6425
20091112,CME,312.75,318.99,310.1,315.14,6405
20091113,CME,314.76,319,311.19,313.76,3125
20091116,CME,317.01,321.4,315.71,318.48,5700
20091117,CME,319,324.57,318.18,322.04,5856
20091118,CME,323.31,325.73,321.73,324.11,4800
20091119,CME,320.96,322.36,317.4,321.97,6698
20091120,CME,320.23,325.45,316.85,322.99,5655
20091123,CME,326.07,329.9,321.14,323.69,5848
20091124,CME,323.69,324.47,318,322.23,4506
20091125,CME,323.61,329.04,323.64,328.69,4375
20091127,CME,321.01,326.9899,321,322.65,3909
20091130,CME,323.8,329.26,321.01,328.23,6555
20091201,CME,329.57,332.33,327.95,330.85,8037
20091202,CME,332.03,337.41,327.68,328.36,8038
20091203,CME,331.97,334.89,328.5005,330.01,9320
20091204,CME,334.28,335,325.06,330.63,6819
20091207,CME,333.7,334.945,322.26,323.68,5514
20091208,CME,321.1,322.39,318.46,319.47,7313
20091209,CME,319.2,328.11,316.23,325.76,5580
20091210,CME,325.51,330.33,324.15,327.9,7619
20091211,CME,328.63,334.6485,328.17,334.13,6967
20091214,CME,335.86,336.39,331.65,333.03,3073
20091215,CME,331.51,332.62,329.45,331.25,3306
20091216,CME,330.03,332.92,326.82,330.54,6918
20091217,CME,328,332.94,324.53,324.54,4437
20091218,CME,324.83,327.52,320.26,324.48,6566
20091221,CME,324.43,326.34,322.32,324.34,3016
20091222,CME,324.34,327.94,324.03,327.36,4581
20091223,CME,325.5,328.515,325.01,328,3267
20091224,CME,328.5,331.17,327.76,331.17,1265
20091228,CME,331.87,339.91,331.56,339.57,4891
20091229,CME,338.5,343.67,335.79,338.39,3871
20091230,CME,336.5,339.74,334.34,338.33,2900
20091231,CME,339.78,340.31,335.95,335.96,2867
20100104,CME,338.49,343.48,337.52,342.41,5320
20100105,CME,342.79,344.28,337.94,342.13,5670
20100106,CME,340.61,342,338.08,339.81,5045
20100107,CME,338.51,342.11,338.12,340.23,5880
20100108,CME,339.51,350.05,337.6975,349.32,8942
20100111,CME,350.49,353.029,346.21,349.25,4484
20100112,CME,348.87,351.3,341.34,342.17,4865
20100113,CME,343.44,344.49,334.51,343.23,6201
20100114,CME,342.73,344.23,339.99,341.75,3212
20100115,CME,341.01,343.0099,337,337.24,4612
20100119,CME,337.01,341.11,334.65,338.19,5040
20100120,CME,334.99,335.99,328.21,329.99,6098
20100121,CME,330.67,330.67,305.85,311.02,18160
20100122,CME,308.15,318,308.15,312.13,11537
20100125,CME,315.25,318.06,306.56,306.99,7359
20100126,CME,301.62,301.62,286.04,286.2,13665
20100127,CME,288.95,295.5,283.61,294.33,13297
20100128,CME,298.45,300,289.2619,290.51,10513
20100129,CME,292.54,296.38,285.84,286.82,7806
20100201,CME,288.93,292.65,283.53,291.22,7445
20100202,CME,292.43,295.72,288.11,293.21,6939
20100203,CME,290.77,295.9824,290.08,292.11,6910
20100204,CME,285.35,286.5,265.75,269.29,22447
20100205,CME,271.98,282.67,271,280.8,17088
20100208,CME,285.88,293.83,280.18,280.28,14201
20100209,CME,285.09,287.8,280.21,283.18,7558
20100210,CME,280.58,281.58,275.92,276.35,10563
20100211,CME,279.77,286.45,278.18,285.07,10598
20100212,CME,282.51,291.58,281.21,291.07,9005
20100216,CME,295.02,298.4899,292.5,297.15,6566
20100217,CME,297.52,298.34,292.07,293.08,4178
20100218,CME,292.68,294.36,290.505,291.69,5023
20100219,CME,289.51,298.49,289.5,291.8,10411
20100222,CME,289.5,293.049,285.85,287.04,8126
20100223,CME,287.44,289.3199,276.04,276.57,9412
20100224,CME,278.99,291.28,278.19,290.57,13259
20100225,CME,287.32,295.7,286.82,295.44,10786
20100226,CME,296.95,301.692,293.86,301.69,10923
20100301,CME,302.02,302.99,297.5,301.03,6923
20100302,CME,301.72,312.68,300.0815,309.46,8814
20100303,CME,309.9,311.135,302.37,305.86,7287
20100304,CME,305,309.21,302.19,307.52,6044
20100305,CME,310.32,311.89,308.33,310.13,4230
20100308,CME,310,314,305.6,313.13,10008
20100309,CME,310.6,311,306.22,308.14,11718
20100310,CME,308.88,309.11,305.14,307.9,6724
20100311,CME,306.79,313.28,305.92,313.28,5681
20100312,CME,314.54,317.95,313.32,314.42,5072
20100315,CME,312.41,314.56,309.6008,314.15,4947
20100316,CME,315.36,315.99,311.98,314.33,4303
20100317,CME,315,317.55,314.5,316,3565
20100318,CME,316.29,316.59,310.07,310.89,5223
20100319,CME,314.98,314.99,309.62,311.64,7932
20100322,CME,309.86,313.3,309.06,311.61,3530
20100323,CME,312.43,312.9,308.37,310.59,8663
20100324,CME,309.53,321.894,309.15,318.9,7762
20100325,CME,321.4,325,319.1,319.85,5696
20100326,CME,321.97,324.85,314.39,315.7,7116
20100329,CME,318.98,318,314,315.64,5478
20100330,CME,314.96,317.4,313.5,316.15,4298
20100331,CME,314,317.565,313.37,316.11,5136
20100401,CME,318.88,322.37,317.38,319.71,4729
20100405,CME,320.43,323.9,315.45,317.12,6847
20100406,CME,316.39,318.3,310.62,316.9,5769
20100407,CME,316.36,318.335,313.16,314.31,5206
20100408,CME,314.43,314.43,310.63,311.77,6805
20100409,CME,312.59,314.35,310.67,312.1,4085
20100412,CME,312.02,313.44,310.31,310.49,3888
20100413,CME,309.57,311.59,307.73,310.2,5319
20100414,CME,310.67,319.76,309.35,319.47,9265
20100415,CME,318.95,324.3699,317.79,321.12,5238
20100416,CME,319.27,321.07,310.09,312.19,8477
20100419,CME,313.47,323.4985,312.615,321.07,6922
20100420,CME,323.16,325.69,319.02,320.36,6160
20100421,CME,320.08,323.715,320.02,322.5,5550
20100422,CME,321.79,344.18,320.51,337.97,16129
20100423,CME,339.21,341.75,332.57,334.86,7235
20100426,CME,336.88,347.5,331.26,341.75,10266
20100427,CME,340.57,346,332,333.26,7941
20100428,CME,336.25,337.99,314.02,330.31,7993
20100429,CME,334.42,338.16,320.51,331.5,8897
20100430,CME,333.54,338.5,328.31,329.27,6707
20100503,CME,331.62,335.17,328.21,328.95,4676
20100504,CME,326.03,327.29,319.692,322.15,5941
20100505,CME,316.87,331.41,317.33,324.67,6345
20100506,CME,327.99,329.4,307.41,321.39,10439
20100507,CME,319.3,325.01,311.36,315.19,12413
20100510,CME,324.99,333,324.46,333,9661
20100511,CME,330,333.87,327.46,329.2,5858
20100512,CME,329.01,332,327.99,329.25,5408
20100513,CME,326.57,330.28,323.85,323.85,4005
20100514,CME,320.17,322.9483,312.53,315.41,7782
20100517,CME,315.25,318.23,310.08,316.05,5244
20100518,CME,320,322.78,306.73,308.24,7192
20100519,CME,308.02,312.2135,301.6,310.69,6786
20100520,CME,305.66,312.39,302.4,303,12903
20100521,CME,300.09,318.69,300.06,318.51,13286
20100524,CME,315.03,330.99,315.03,323.01,11296
20100525,CME,314,318,306.61,312.3,11592
20100526,CME,315.18,318.895,309,309.66,9455
20100527,CME,315.7,319.59,313.23,318.9375,6926
20100528,CME,319.29,322.1,315.75,316.65,5703
20100601,CME,315.03,321,311.16,311.63,4813
20100602,CME,316.4,322.92,314.11,322.92,7301
20100603,CME,323.06,325.2,318.25,323.49,5168
20100604,CME,317.79,321.03,309.25,310.64,6335
20100607,CME,312.42,313.9,299.43,299.56,7903
20100608,CME,301.21,302.42,290.9,298.11,8603
20100609,CME,299.44,302.82,291.13,291.47,6645
20100610,CME,297.65,304.5,294,303.59,6961
20100611,CME,300,305.778,299.0601,302.45,5765
20100614,CME,305,312.44,300.55,307.21,9795
20100615,CME,310.58,313.05,307.77,309.75,10081
20100616,CME,307.15,313.8,307.14,310.65,5005
20100617,CME,309.04,312.482,305.92,309.52,7964
20100618,CME,311.5,311.5,305.5,307.14,7325
20100621,CME,310.1,313.38,305.66,307.3,6126
20100622,CME,308.03,314.05,303.52,304.07,7530
20100623,CME,306.43,307.89,299.4,300.57,4909
20100624,CME,300.89,300.89,289.67,290.19,6327
20100625,CME,294.87,300.98,293.26,297.28,11330
20100628,CME,299.21,303.56,296.8,296.8,7487
20100629,CME,293.37,294.5,287.02,287.91,7550
20100630,CME,287.01,290.45,280.78,281.55,6864
20100701,CME,281.3,283.955,272.77,278.5,15721
20100702,CME,279.4,279.99,273.63,274.86,6743
20100706,CME,279.24,280.9,272.4,274.52,8117
20100707,CME,275.14,278.42,273.51,278.13,6545
20100708,CME,277.95,282.8,276.64,281.63,6708
20100709,CME,281.65,282.9399,275.0001,277.19,5773
20100712,CME,275.68,279.28,275,277.02,6772
20100713,CME,278.88,280.88,277.17,278.3,5537
20100714,CME,276.9,278.95,271.19,275.49,7396
20100715,CME,274.89,277.18,271.89,276.35,6308
20100716,CME,274.81,276.09,264.52,266.23,11328
20100719,CME,266.92,270.0199,265.42,267.47,4430
20100720,CME,265.59,275.95,265.06,275.24,7705
20100721,CME,275.96,276.84,272.83,273.15,8872
20100722,CME,275.87,283.19,275.14,281.72,6872
20100723,CME,281.77,287.69,279.97,286.56,5530
20100726,CME,286.29,287.82,282,283.67,4281
20100727,CME,285.87,286.5,283.0822,283.86,3852
20100728,CME,284.47,287.9004,283.5,283.51,5054
20100729,CME,286.03,289.72,284.01,285.83,5514
20100730,CME,282.73,285.32,275.86,278.8,5135
20100802,CME,281.97,286.64,281.32,286.13,4003
20100804,CME,280.01,282.65,276.82,278.16,4615
20100805,CME,277.03,277.92,274.15,274.85,4285
20100806,CME,272.98,275.83,267.691,271.46,6510
20100809,CME,269.66,272.75,268.69,271.97,4778
20100810,CME,270.46,270.7,263.72,263.91,7513
20100811,CME,259.98,259.98,250.81,252.12,12561
20100812,CME,247.25,250.98,244.13,249.39,11464
20100813,CME,247.04,251.43,244.75,244.82,6072
20100816,CME,243.47,249.235,242.29,246.49,6583
20100817,CME,247.01,250.89,245.56,247.83,5285
20100819,CME,246.16,246.23,240,240.76,7123
20100820,CME,240.77,240.98,236.58,237.69,8226
20090821,CMI,46.2,47.24,45.19,47.03,24132
20090824,CMI,47.5,47.97,46.64,46.74,14451
20090825,CMI,47.19,48.3,46.86,48,20768
20090826,CMI,47.5,47.76,45.89,46.12,25463
20090827,CMI,45.63,46.45,44.55,45.8,25476
20090828,CMI,46.36,47,45.28,45.58,15113
20090831,CMI,44.75,45.48,44.36,45.32,25697
20090901,CMI,45.05,46.76,43.93,44.08,32105
20090902,CMI,44.28,45.41,43.99,44.49,43640
20090903,CMI,44.89,46.07,44.668,46,21668
20090904,CMI,45.81,47.11,45.48,46.87,25424
20090909,CMI,46.38,47.36,46,47.2,26506
20090910,CMI,46.45,47,46.17,46.91,27841
20090911,CMI,47.22,48.19,47.11,47.48,25354
20090914,CMI,47,47.7,46.22,47.46,18522
20090915,CMI,47.57,48.05,46.87,47.64,27889
20090916,CMI,47.82,48.29,47.08,47.87,23232
20090917,CMI,47.42,48.62,46.37,46.85,33468
20090918,CMI,47.15,47.37,45.93,46.06,19706
20090921,CMI,45.56,45.56,43.76,44.8,36222
20090922,CMI,45.24,46.11,45.24,45.65,27919
20090923,CMI,45.82,46.17,44.77,45,31893
20090924,CMI,45.05,45.49,43.1,43.94,30594
20090925,CMI,43.6,44.42,43.19,44.11,30680
20090928,CMI,44.48,45.12,43.74,44.53,24855
20090929,CMI,44.61,45.43,44.11,44.48,16935
20090930,CMI,44.79,45.2189,43.62,44.81,37164
20091001,CMI,44.45,44.53,43.07,43.07,32274
20091002,CMI,42.34,43.25,41.51,42.54,29085
20091005,CMI,42.94,44.13,42.57,44.08,22617
20091006,CMI,44.7,45.38,44.35,44.87,28143
20091007,CMI,44.66,45.45,44.38,45.36,23810
20091008,CMI,45.87,47.6001,45.73,47.14,34203
20091009,CMI,47.28,47.55,46.63,47.32,23239
20091012,CMI,47.54,48.15,47.28,47.72,22797
20091013,CMI,47.48,47.59,46.8,47.23,22369
20091014,CMI,47.82,49.08,47.69,48.99,24745
20091015,CMI,48.79,49.38,48.26,49.26,19704
20091016,CMI,48.75,49.085,48.06,48.72,18308
20091019,CMI,49.01,50.77,48.88,50.55,25047
20091020,CMI,51.55,51.65,50.09,50.5,21541
20091021,CMI,50.08,51.54,49.6,50.07,23022
20091022,CMI,50.07,50.26,48.74,50.01,32510
20091023,CMI,50.17,50.51,48.27,48.59,29751
20091026,CMI,48.59,50.35,47.94,48.41,25021
20091027,CMI,48.68,48.8,46.34,46.52,29106
20091028,CMI,46.47,46.61,44.6,44.7,27297
20091105,CMI,45.63,47.09,45.55,47.07,25132
20091106,CMI,46.33,47.07,45.54,46.18,18561
20091109,CMI,46.77,47.19,45.88,47.01,17922
20091110,CMI,46.82,47.49,46.491,46.94,13484
20091111,CMI,47.06,47.73,46.72,47.39,16983
20091112,CMI,46.84,47.38,46.4,46.61,21436
20091113,CMI,46.74,47.1,46.2,46.97,20826
20091116,CMI,47.25,49.4,47.25,48.84,23584
20091117,CMI,48.78,48.78,47.75,48.51,14686
20091118,CMI,48.5,48.69,47.67,48.14,13344
20091119,CMI,47.77,47.8,46.66,47.18,13877
20091120,CMI,46.76,46.93,45.85,46.5,16441
20091123,CMI,47.43,47.94,46.63,46.79,14877
20091124,CMI,46.67,46.96,45.74,46.08,19855
20091125,CMI,46.18,46.67,45.66,46.34,16365
20091127,CMI,44.86,46.07,44.157,45.34,7557
20091130,CMI,45.4,45.79,44.4,44.9,24838
20091201,CMI,45.54,47.57,45.42,47.16,31749
20091202,CMI,46.87,46.87,43.05,43.42,80081
20091203,CMI,43.6,44.36,42.99,43.05,33929
20091204,CMI,43.69,44.29,42.61,43.7,23044
20091207,CMI,45.07,45.75,44.6,45.08,31734
20091208,CMI,44.5,45.19,44.23,44.96,28839
20091209,CMI,44.7,45.9,44.57,45.74,25554
20091210,CMI,45.81,46.63,45.68,46.35,23492
20091211,CMI,46.59,46.74,45.3,45.59,18411
20091214,CMI,46,46.71,45.45,46.56,17117
20091215,CMI,46.12,46.63,45.92,46.11,22442
20091216,CMI,46.26,47.1,46.12,46.77,19174
20091217,CMI,46.22,46.8,46.01,46.5,13334
20091218,CMI,46.86,47.14,46.66,47.11,19356
20091221,CMI,47.37,47.49,46.84,47.19,22056
20091222,CMI,47,47.1,46.44,46.76,24107
20091223,CMI,47,47.41,46.47,47.35,10793
20091224,CMI,47.26,47.71,47.12,47.53,3571
20091228,CMI,47.4,47.74,47.28,47.41,8551
20091229,CMI,47.5,47.5,46.79,46.84,7729
20091230,CMI,46.5,46.8,46.2,46.39,8112
20091231,CMI,46.35,46.65,45.85,45.86,6834
20100104,CMI,46.35,47.11,46.26,46.94,11491
20100105,CMI,47.25,48.18,46.96,48.05,15922
20100106,CMI,47.85,48.62,47.78,48.49,17458
20100107,CMI,48.31,51.05,48.25,50.95,35585
20100108,CMI,50.35,54.42,50.1,53.67,48479
20100111,CMI,53.61,55.41,53.5,55,31597
20100112,CMI,53.66,53.95,52.84,53.35,38417
20100113,CMI,52.18,53.25,51.36,52.78,24133
20100114,CMI,51.79,53.21,51.27,52.89,18028
20100115,CMI,51.98,52.48,51.3805,51.73,20398
20100119,CMI,50.84,52.94,50.59,52.94,16893
20100120,CMI,52.41,52.41,50.62,51.47,20020
20100121,CMI,51.31,51.64,48.98,49.47,22642
20100122,CMI,49.24,49.24,47.74,47.77,20493
20100125,CMI,48.7,49.19,47.28,47.63,16264
20100126,CMI,47.43,48.4,46.82,47.29,29355
20100127,CMI,47.06,47.21,44.84,46.41,33690
20100128,CMI,46.85,46.94,45.1305,45.55,15381
20100129,CMI,46.08,46.77,44.98,45.16,21109
20100201,CMI,45.73,46.98,45.55,46.94,23022
20100202,CMI,50.15,52.26,49.12,51.09,83998
20100203,CMI,51.11,53.05,51.0201,51.84,34256
20100204,CMI,51.01,51.21,49.82,50.1,27655
20100205,CMI,49.93,50.57,48.89,50.48,32149
20100208,CMI,50.26,51.52,49.93,50.11,20978
20100209,CMI,51.17,52.89,51,52.24,26411
20100210,CMI,52.01,52.48,51.46,51.98,21984
20100211,CMI,51.89,55.84,51.89,54.86,40533
20100212,CMI,53.75,56.44,53.08,54.95,41980
20100216,CMI,56.14,57.45,55.95,57.11,34997
20100217,CMI,57.5,57.5,55.96,56.46,24007
20100218,CMI,56.12,57.6,55.84,57.49,17450
20100219,CMI,57.11,58.63,56.89,57.93,19466
20100222,CMI,58.47,58.47,56.96,57.18,19935
20100223,CMI,57.03,57.64,55.27,55.64,24514
20100224,CMI,56.18,56.79,55.52,55.95,24287
20100225,CMI,54.48,56.21,53.86,56.03,21925
20100226,CMI,55.99,57.01,55.17,56.78,16749
20100301,CMI,57.2,59.03,57.2,58.96,23412
20100302,CMI,59.49,59.52,58.73,59.24,31128
20100303,CMI,59.58,60.47,58.88,59.18,27246
20100304,CMI,59.35,60.36,59.1,59.73,26107
20100305,CMI,60.03,60.99,59.75,60.7,25502
20100308,CMI,60.71,60.93,59.72,60.02,20691
20100309,CMI,59.75,61.47,59.5,61.13,25041
20100310,CMI,61.37,61.37,59.54,60.23,41129
20100311,CMI,59.88,59.93,58.565,59.44,23900
20100312,CMI,60.24,60.5,59.65,60.37,22199
20100315,CMI,59.89,60.24,58.94,60.22,25896
20100316,CMI,60.4,61.02,58.99,60.7,35619
20100317,CMI,61.65,61.65,59.96,60.17,34641
20100318,CMI,59.89,60.45,58.86,59.33,38870
20100319,CMI,59.46,60.18,58.06,58.16,30432
20100322,CMI,57.9,60.27,57.65,59.95,18205
20100323,CMI,60.09,62.69,60.09,62.35,30153
20100324,CMI,62.32,63.2,61.76,61.81,31314
20100325,CMI,62.54,63.44,61.52,61.56,26158
20100326,CMI,61.83,63.4,61.63,62.36,18801
20100329,CMI,62.9,63.18,62.43,63.08,21769
20100330,CMI,63.22,63.23,61.58,62.15,22841
20100331,CMI,61.93,62.49,61.61,61.95,23969
20100401,CMI,62.47,63.63,61.96,62.34,22628
20100405,CMI,62.82,65.98,62.82,65.63,32738
20100406,CMI,65.37,65.46,64.9,65.12,24153
20100407,CMI,64.74,65.35,64.21,64.71,26302
20100408,CMI,64.36,65.59,63.75,65.03,31176
20100409,CMI,66.73,66.73,65.61,66.07,31112
20100412,CMI,66.45,66.45,64.92,65.13,28383
20100413,CMI,65.16,66.12,65.03,66.06,16565
20100414,CMI,66.16,67.79,66.1,67.72,20475
20100415,CMI,67.54,67.98,66.44,67.01,21290
20100416,CMI,66.7,67.17,65,65.91,20882
20100419,CMI,65.77,66.63,64.56,65.93,18736
20100420,CMI,66.81,69.35,66.81,67.04,31732
20100421,CMI,67.44,67.9199,65.95,66.74,23560
20100422,CMI,65.98,68.32,64.7752,68.06,18810
20100423,CMI,68.26,69.84,67.57,69.76,23340
20100426,CMI,70.24,71.5,70.01,70.31,29469
20100427,CMI,74.45,76.35,71.99,72.4,93739
20100428,CMI,73.2,74.95,73.07,73.81,46235
20100429,CMI,74.71,76.95,74.22,75.79,40122
20100430,CMI,75.75,76.56,72.05,72.23,35661
20100503,CMI,72.67,74.25,72.6,73.25,28909
20100504,CMI,71.96,72.01,69.33,70.65,50145
20100505,CMI,68.82,71.8,67.3,70.41,44790
20100506,CMI,70.08,72,58.91,67.24,89613
20100507,CMI,65.26,68.49,64.57,65.31,67502
20100510,CMI,69.74,72.38,69.6,72.13,48557
20100511,CMI,70.74,72.95,70.6,71.76,29468
20100512,CMI,72.74,75.4525,72.52,75.09,29812
20100513,CMI,75.18,76.23,73.65,74.04,28559
20100514,CMI,73.29,73.31,70.68,71.55,45685
20100517,CMI,71.75,72.44,68.71,71.27,40336
20100518,CMI,73.04,73.45,69.51,69.95,26256
20100519,CMI,68.37,69.77,66.51,68.47,37835
20100520,CMI,66.03,66.08,62,63.7,78003
20100521,CMI,62,66.2,60.36,65.87,40748
20100524,CMI,66,66.81,64.07,64.23,21621
20100525,CMI,61.45,65.11,60.5,64.94,41945
20100526,CMI,66.42,68.62,65.54,65.98,35624
20100527,CMI,68.1,69.62,67.73,69.59,23773
20100528,CMI,69.78,70.2,67.02,67.98,31707
20100601,CMI,67.08,69.1,66.05,66.09,19117
20100602,CMI,67.17,69.89,66.16,69.78,27795
20100603,CMI,71.22,72,69.14,70.54,34278
20100604,CMI,69,70,65.5,66.35,41482
20100607,CMI,66.52,66.52,62.86,62.94,30627
20100608,CMI,63.5,65.5,62.8,65.19,29233
20100609,CMI,65.95,67.51,65.4,65.89,34172
20100610,CMI,67.57,70.84,67.57,70.48,39827
20100611,CMI,69.04,72.43,68.92,72.22,25853
20100614,CMI,73.69,74.34,72.08,72.41,26191
20100615,CMI,73,75.46,72.98,75.37,26522
20100616,CMI,74.62,75.04,74.0352,74.51,31044
20100617,CMI,75.15,75.2,72.96,73.81,22589
20100618,CMI,74.06,74.95,73.35,74.3,27964
20100621,CMI,76,77.1,74.33,74.97,36874
20100622,CMI,75.01,75.57,72.01,72.21,30504
20100623,CMI,72.3,73.85,70.6065,73.15,24026
20100624,CMI,72.09,72.85,70.75,71.36,26252
20100625,CMI,71.85,72.69,70.54,72.59,53430
20100628,CMI,72.57,72.757,70.4,70.46,30460
20100629,CMI,68.65,69.02,65.5,66.24,44990
20100630,CMI,66.25,67.36,65.02,65.13,32687
20100701,CMI,64.87,66.64,63.24,64.82,51361
20100702,CMI,65.01,65.67,63.71,64.24,37668
20100706,CMI,65.86,66.3,63.04,63.57,39139
20100707,CMI,63.69,67.59,63.58,67.41,43625
20100708,CMI,68.28,69.2,67.19,68.94,39376
20100709,CMI,69,71.64,68.37,71.53,34008
20100712,CMI,71.26,71.7,69.87,70.66,31556
20100713,CMI,72.35,74.24,71.96,73.73,42664
20100714,CMI,72.9,75.38,72.9,74.64,40529
20100715,CMI,74.94,74.94,72.05,72.7,45631
20100716,CMI,71.78,72.54,69.36,69.5,36251
20100719,CMI,70.43,71.0117,68.52,70.66,19243
20100720,CMI,68.84,72.74,68.82,72.54,24504
20100721,CMI,73.5,75.24,72.77,73.15,32411
20100722,CMI,75.21,76.36,74.601,75.9,27241
20100723,CMI,75.5,77.98,74.6,76.97,30886
20100726,CMI,76.9,78.43,76.7,77.85,29174
20100727,CMI,82.18,82.34,78.62,79.43,63031
20100728,CMI,79.25,80.39,79.01,79.76,30434
20100729,CMI,80.93,81.09,78.27,79.14,23999
20100730,CMI,77.7,80.14,77.01,79.61,25808
20100802,CMI,81.48,82.13,80.78,81.41,23882
20100803,CMI,81.2,81.87,79.47,80.04,31438
20100804,CMI,80.52,81.64,79.47,81.49,28864
20100805,CMI,81.05,81.98,80.15,81.64,19412
20100806,CMI,80.94,82.2139,79.65,81.13,25422
20100809,CMI,82.04,82.46,80.76,81.12,18797
20100810,CMI,80,81.88,79.56,81.48,30472
20100811,CMI,79.26,80.13,77.17,77.81,45833
20100812,CMI,75.51,78.52,75,77.97,47365
20100813,CMI,77.7,78.42,77.02,77.75,20554
20100816,CMI,76.95,78.42,76.0003,77.77,15089
20100817,CMI,78.69,81.24,78.69,80.57,24475
20100819,CMI,81.24,82.69,80.39,81.24,34418
20100820,CMI,82.07,82.15,78.65,79.51,28340
20090821,CMS,13.52,13.69,13.39,13.57,32735
20090824,CMS,13.64,13.68,13.43,13.58,39461
20090825,CMS,13.65,13.69,13.49,13.53,28166
20090826,CMS,13.53,13.6,13.39,13.52,34301
20090827,CMS,13.48,13.73,13.41,13.6,31014
20090828,CMS,13.73,13.73,13.53,13.64,18415
20090831,CMS,13.58,13.63,13.38,13.41,29048
20090901,CMS,13.48,13.51,13.2,13.21,59472
20090902,CMS,13.19,13.21,12.98,13.02,49840
20090903,CMS,13.06,13.11,12.79,12.96,28546
20090904,CMS,12.93,13.05,12.82,12.99,18019
20090909,CMS,13.15,13.2,12.93,12.94,32876
20090910,CMS,12.96,13.07,12.92,13.03,18192
20090911,CMS,13.03,13.12,12.97,12.99,26639
20090914,CMS,12.93,13.23,12.93,13.22,22021
20090915,CMS,13.18,13.21,13.04,13.05,57548
20090916,CMS,13.04,13.24,13,13.16,100056
20090917,CMS,13.17,13.35,13.08,13.27,36327
20090918,CMS,13.31,13.52,13.29,13.43,39819
20090921,CMS,13.44,13.48,13.27,13.44,28285
20090922,CMS,13.45,13.56,13.33,13.38,21541
20090923,CMS,13.42,13.64,13.35,13.38,34563
20090924,CMS,13.41,13.54,13.32,13.35,19475
20090925,CMS,13.33,13.47,13.25,13.35,17899
20090928,CMS,13.36,13.6,13.33,13.51,12207
20090929,CMS,13.56,13.64,13.48,13.51,23816
20090930,CMS,13.53,13.53,13.3,13.4,30440
20091001,CMS,13.39,13.42,13.21,13.21,29370
20091002,CMS,13.14,13.29,13.05,13.21,26956
20091005,CMS,13.23,13.35,13.09,13.3,22029
20091006,CMS,13.31,13.43,13.24,13.35,22269
20091007,CMS,13.31,13.38,13.23,13.3,19479
20091008,CMS,13.36,13.38,13.24,13.25,51658
20091009,CMS,13.3,13.56,13.23,13.47,23258
20091012,CMS,13.47,13.69,13.47,13.59,31218
20091013,CMS,13.58,13.65,13.44,13.63,38160
20091014,CMS,13.69,13.76,13.62,13.76,47583
20091015,CMS,13.72,13.8805,13.65,13.75,28788
20091016,CMS,13.68,13.815,13.56,13.75,14804
20091019,CMS,13.73,13.9007,13.62,13.88,25100
20091020,CMS,13.88,13.98,13.69,13.92,42455
20091021,CMS,13.91,14.13,13.79,13.88,38253
20091022,CMS,13.87,13.92,13.75,13.81,23022
20091023,CMS,13.81,13.98,13.54,13.59,35803
20091026,CMS,13.63,13.96,13.5,13.53,50700
20091027,CMS,13.56,13.65,13.43,13.52,32887
20091028,CMS,13.51,13.59,13.37,13.4,39253
20091105,CMS,13.22,13.5,13.19,13.43,37038
20091106,CMS,13.4,13.61,13.32,13.53,38453
20091109,CMS,13.61,13.85,13.59,13.85,54769
20091110,CMS,13.79,14.11,13.79,14.09,45104
20091111,CMS,14.14,14.38,14.14,14.23,58548
20091112,CMS,14.23,14.39,14.05,14.11,37588
20091113,CMS,14.16,14.38,14.1,14.37,63434
20091116,CMS,14.47,14.65,14.41,14.56,31758
20091117,CMS,15.13,15.14,14.47,14.71,75503
20091118,CMS,14.66,14.72,14.36,14.42,45262
20091119,CMS,14.48,14.48,13.89,13.97,108062
20091120,CMS,13.94,14.09,13.85,14.05,34073
20091123,CMS,14.12,14.35,14.02,14.09,35367
20091124,CMS,14.08,14.11,13.93,14.05,30434
20091125,CMS,14.1,14.4,14.06,14.37,24338
20091127,CMS,14.04,14.28,14,14.14,9373
20091130,CMS,14.18,14.34,14.12,14.24,22233
20091201,CMS,14.37,14.57,14.3,14.54,36046
20091202,CMS,14.59,14.93,14.56,14.87,36903
20091203,CMS,14.86,14.95,14.73,14.8,20390
20091204,CMS,14.91,15.03,14.63,14.86,22047
20091207,CMS,14.89,15.27,14.77,15.12,37719
20091208,CMS,15.02,15.2,14.86,15.06,20592
20091209,CMS,15.22,15.42,14.91,15.07,48778
20091210,CMS,15.18,15.29,15.04,15.13,29055
20091211,CMS,15.2,15.46,15.12,15.46,27879
20091214,CMS,15.56,15.66,15.36,15.6,32494
20091215,CMS,15.6,15.66,15.37,15.46,62564
20091216,CMS,15.46,15.53,15.24,15.3,42633
20091217,CMS,15.29,15.51,15.24,15.37,32862
20091218,CMS,15.48,15.68,15.45,15.67,33921
20091221,CMS,15.69,15.93,15.67,15.74,40962
20091222,CMS,15.75,15.9,15.55,15.63,34563
20091223,CMS,15.66,15.75,15.5,15.69,18865
20091224,CMS,15.65,15.93,15.65,15.89,13848
20091228,CMS,15.93,15.98,15.82,15.94,19685
20091229,CMS,15.92,15.99,15.85,15.94,32864
20091230,CMS,15.97,16.06,15.87,16.04,35747
20091231,CMS,16.04,16.13,15.65,15.66,27176
20100104,CMS,15.67,15.86,15.61,15.79,58754
20100105,CMS,15.77,15.89,15.64,15.74,42885
20100106,CMS,15.74,15.84,15.66,15.69,46717
20100107,CMS,15.72,15.72,15.33,15.49,59092
20100108,CMS,15.42,15.58,15.295,15.55,23987
20100111,CMS,15.69,15.79,15.54,15.75,45367
20100112,CMS,15.69,15.77,15.56,15.66,29068
20100113,CMS,15.68,15.86,15.56,15.78,20729
20100114,CMS,15.76,15.95,15.7,15.8,26448
20100115,CMS,15.78,15.79,15.49,15.69,39987
20100119,CMS,15.69,15.91,15.65,15.9,18606
20100120,CMS,15.84,15.88,15.56,15.86,32402
20100121,CMS,15.92,16.02,15.54,15.54,30186
20100122,CMS,15.55,15.6,15.2,15.22,43048
20100125,CMS,15.37,15.465,15.19,15.38,27416
20100126,CMS,15.45,15.65,15.29,15.54,32431
20100127,CMS,15.52,15.52,15.23,15.39,30609
20100128,CMS,15.42,15.48,15.23,15.3,29803
20100129,CMS,15.3,15.48,15.13,15.17,41426
20100201,CMS,15.23,15.28,15.08,15.25,31403
20100202,CMS,15.31,15.52,15.13,15.51,24457
20100203,CMS,15.46,15.53,15.28,15.36,24433
20100204,CMS,15.16,15.21,14.89,14.89,30152
20100205,CMS,14.86,14.91,14.57,14.81,27232
20100208,CMS,14.83,14.85,14.57,14.59,27209
20100209,CMS,14.78,14.86,14.61,14.65,25760
20100210,CMS,14.59,14.64,14.4,14.57,23973
20100211,CMS,14.53,14.94,14.47,14.89,39926
20100212,CMS,14.81,14.88,14.71,14.83,33949
20100216,CMS,14.99,15.13,14.86,15.12,19121
20100217,CMS,15.18,15.22,15.04,15.13,14755
20100218,CMS,15.16,15.27,15.05,15.19,31774
20100219,CMS,15.14,15.61,15.05,15.58,43044
20100222,CMS,15.49,15.59,15.44,15.49,23157
20100223,CMS,15.47,15.51,15.23,15.32,30546
20100224,CMS,15.09,15.42,14.92,15.4,46453
20100225,CMS,15.26,15.34,15.06,15.29,30153
20100226,CMS,15.3,15.46,15.2,15.27,26411
20100301,CMS,15.33,15.45,15.19,15.38,55025
20100302,CMS,15.5,15.68,15.44,15.63,51571
20100303,CMS,15.64,15.75,15.47,15.51,54192
20100304,CMS,15.47,15.53,15.3,15.5,45271
20100305,CMS,15.56,15.69,15.49,15.69,25492
20100308,CMS,15.59,15.7415,15.57,15.62,35321
20100309,CMS,15.62,15.79,15.48,15.76,40259
20100310,CMS,15.75,15.76,15.5575,15.73,31654
20100311,CMS,15.7,15.77,15.62,15.77,13950
20100312,CMS,15.78,15.8,15.63,15.71,14769
20100315,CMS,15.72,15.75,15.49,15.65,11878
20100316,CMS,15.65,15.76,15.58,15.74,18514
20100317,CMS,15.75,15.83,15.59,15.75,19014
20100318,CMS,15.71,15.93,15.68,15.83,21972
20100319,CMS,15.99,16,15.68,15.82,21135
20100322,CMS,15.74,15.75,15.61,15.67,22467
20100323,CMS,15.66,15.74,15.61,15.69,25586
20100324,CMS,15.67,15.71,15.47,15.55,21804
20100325,CMS,15.59,15.73,15.43,15.43,24985
20100326,CMS,15.49,15.63,15.41,15.53,31027
20100329,CMS,15.53,15.67,15.44,15.55,29130
20100330,CMS,15.53,15.75,15.51,15.53,20991
20100331,CMS,15.46,15.54,15.4,15.46,29903
20100401,CMS,15.52,15.65,15.49,15.62,30933
20100405,CMS,15.68,15.85,15.59,15.84,20374
20100406,CMS,15.8,16,15.75,15.98,20078
20100407,CMS,15.88,16.04,15.85,15.94,40704
20100408,CMS,15.87,15.94,15.685,15.78,21219
20100409,CMS,15.77,15.91,15.65,15.9,18987
20100412,CMS,15.91,16.07,15.91,16.05,21716
20100413,CMS,16.02,16.09,15.85,15.91,23893
20100414,CMS,15.93,15.98,15.81,15.92,14687
20100415,CMS,15.88,15.95,15.8,15.85,23791
20100416,CMS,15.82,15.92,15.68,15.72,36218
20100419,CMS,15.67,15.79,15.6,15.77,31908
20100420,CMS,15.86,15.94,15.78,15.8,50022
20100421,CMS,15.82,15.85,15.71,15.77,25607
20100422,CMS,15.72,15.86,15.66,15.8,34880
20100423,CMS,15.9,16.48,15.81,16.38,60102
20100426,CMS,16.46,16.67,16.42,16.55,63752
20100427,CMS,16.5,16.62,16.11,16.13,59876
20100428,CMS,16.2,16.39,16.1,16.35,31762
20100429,CMS,16.4,16.48,16.27,16.31,27020
20100430,CMS,16.37,16.49,16.25,16.26,28809
20100503,CMS,16.29,16.52,16.2,16.51,41084
20100504,CMS,16.36,16.41,16.03,16.11,34934
20100505,CMS,15.84,15.94,15.63,15.69,46349
20100506,CMS,15.61,15.76,14.53,15.27,92567
20100507,CMS,15.32,15.48,14.85,15.07,75551
20100510,CMS,15.58,15.72,15.3,15.5,34171
20100511,CMS,15.34,15.65,15.3,15.46,36306
20100512,CMS,15.43,15.77,15.39,15.75,22377
20100513,CMS,15.69,15.895,15.5929,15.68,31300
20100514,CMS,15.57,15.74,15.445,15.56,40575
20100517,CMS,15.57,15.67,15.3475,15.59,26230
20100518,CMS,15.68,15.79,15.4,15.45,31100
20100519,CMS,15.35,15.48,15.14,15.3,31367
20100520,CMS,14.9,15.0582,14.71,14.74,38764
20100521,CMS,14.54,14.84,14.42,14.78,31131
20100524,CMS,14.68,14.87,14.59,14.61,17626
20100525,CMS,14.345,14.39,14.09,14.38,58667
20100526,CMS,14.47,14.69,14.28,14.51,83075
20100527,CMS,14.72,14.87,14.49,14.71,33955
20100528,CMS,14.69,14.86,14.62,14.68,30277
20100601,CMS,14.56,14.73,14.32,14.32,23396
20100602,CMS,14.41,14.62,14.34,14.61,24613
20100603,CMS,14.64,14.8,14.59,14.76,17152
20100604,CMS,14.55,14.67,14.2,14.26,31591
20100607,CMS,14.26,14.59,14.26,14.31,38841
20100608,CMS,14.27,14.45,14.21,14.42,27100
20100609,CMS,14.47,14.81,14.4,14.45,40802
20100610,CMS,14.64,14.84,14.62,14.8,24485
20100611,CMS,14.67,14.93,14.56,14.91,32111
20100614,CMS,15,15.1,14.89,14.95,20163
20100615,CMS,15.01,15.3,14.985,15.29,20395
20100616,CMS,15.23,15.47,15.17,15.39,22581
20100617,CMS,15.41,15.55,15.31,15.55,18419
20100618,CMS,15.54,15.62,15.41,15.54,21672
20100621,CMS,15.69,15.71,15.365,15.46,20546
20100622,CMS,15.5,15.55,15.11,15.13,17726
20100623,CMS,15.17,15.17,14.8,14.89,21741
20100624,CMS,14.86,15.335,14.85,15.08,60981
20100625,CMS,15.11,15.25,14.9,15.18,52888
20100628,CMS,15.15,15.34,15.07,15.27,9825
20100629,CMS,15.13,15.14,14.86,14.93,26026
20100630,CMS,14.93,15.02,14.59,14.65,25467
20100701,CMS,14.7,14.74,14.47,14.68,46923
20100702,CMS,14.71,14.78,14.5299,14.68,21707
20100706,CMS,14.79,14.96,14.67,14.87,21000
20100707,CMS,14.86,15.24,14.83,15.24,18587
20100708,CMS,15.29,15.44,15.14,15.44,22335
20100709,CMS,15.45,15.7,15.32,15.67,29127
20100712,CMS,15.64,15.83,15.62,15.76,30011
20100713,CMS,15.86,15.97,15.76,15.84,28150
20100714,CMS,15.76,15.84,15.65,15.81,50393
20100715,CMS,15.8,16.02,15.71,16,41765
20100716,CMS,15.88,15.95,15.58,15.62,29392
20100719,CMS,15.68,15.89,15.59,15.85,45069
20100720,CMS,15.71,16.02,15.6,15.97,29632
20100721,CMS,16.03,16.06,15.58,15.69,30503
20100722,CMS,15.78,15.97,15.78,15.92,27721
20100723,CMS,15.95,16.07,15.8,16.06,22811
20100726,CMS,16.03,16.28,16.03,16.28,26441
20100727,CMS,16.33,16.58,16.22,16.57,58557
20100728,CMS,16.47,16.57,16.12,16.31,53991
20100729,CMS,16.46,16.46,16,16.16,26730
20100730,CMS,16.01,16.06,15.79,15.92,36117
20100802,CMS,16.1,16.23,16.07,16.23,22321
20100803,CMS,16.15,16.4,16.11,16.17,24692
20100804,CMS,15.93,16.09,15.84,16.06,36299
20100805,CMS,15.96,16.2,15.95,16.19,14754
20100806,CMS,16.0592,16.89,15.96,16.89,113154
20100809,CMS,16.98,17.37,16.87,17.06,117728
20100810,CMS,16.95,17.21,16.82,17.16,40309
20100811,CMS,16.95,17.12,16.85,16.96,44169
20100812,CMS,16.67,17.17,16.62,17.17,46847
20100813,CMS,17.14,17.47,17.13,17.36,48719
20100816,CMS,17.32,17.54,17.16,17.4,24612
20100817,CMS,17.52,17.61,17.29,17.34,66055
20100819,CMS,17.13,17.13,16.82,17.04,41495
20100820,CMS,16.89,17.13,16.86,17.04,36580
20090821,CNP,12.68,12.88,12.64,12.8,27837
20090824,CNP,12.8,12.88,12.7,12.81,27896
20090825,CNP,12.88,12.94,12.76,12.77,17638
20090826,CNP,12.78,12.85,12.63,12.83,33224
20090827,CNP,12.88,12.89,12.68,12.75,23505
20090828,CNP,12.85,12.85,12.39,12.57,42759
20090831,CNP,12.57,12.58,12.32,12.4,26660
20090901,CNP,12.37,12.5,12.23,12.32,36998
20090902,CNP,12.25,12.31,12.14,12.17,26877
20090903,CNP,12.19,12.21,11.99,12.12,33184
20090904,CNP,12.15,12.18,11.98,12.07,35536
20090909,CNP,12.16,12.32,12.1,12.21,55760
20090910,CNP,11.97,12.37,11.91,12.13,65758
20090911,CNP,12.17,12.58,12.12,12.45,275196
20090914,CNP,12.66,12.66,12.36,12.53,72567
20090915,CNP,12.59,12.72,12.44,12.69,49959
20090916,CNP,12.75,12.79,12.52,12.77,49433
20090917,CNP,12.75,12.8,12.43,12.49,77545
20090918,CNP,12.57,12.59,12.42,12.49,71388
20090921,CNP,12.47,12.6,12.35,12.5,27959
20090922,CNP,12.5,12.59,12.37,12.48,35703
20090923,CNP,12.49,12.57,12.36,12.38,39329
20090924,CNP,12.4,12.49,12.23,12.26,29901
20090925,CNP,12.24,12.34,12.17,12.25,30142
20090928,CNP,12.27,12.52,12.26,12.49,21955
20090929,CNP,12.5,12.62,12.4503,12.6,36211
20090930,CNP,12.59,12.64,12.35,12.43,61028
20091001,CNP,12.38,12.49,12.24,12.29,50532
20091002,CNP,12.2,12.28,12.1,12.22,32512
20091005,CNP,12.27,12.4,12.12,12.36,30902
20091006,CNP,12.34,12.46,12.26,12.38,39265
20091007,CNP,12.39,12.47,12.31,12.35,29380
20091008,CNP,12.36,12.59,12.35,12.53,37009
20091009,CNP,12.54,12.69,12.5,12.67,25753
20091012,CNP,12.6,12.81,12.6,12.77,25762
20091013,CNP,12.8,12.8,12.62,12.68,28438
20091014,CNP,12.72,12.8199,12.58,12.73,33019
20091015,CNP,12.74,12.86,12.64,12.85,34440
20091016,CNP,12.74,13,12.69,12.94,28755
20091019,CNP,12.94,13.17,12.85,13.09,55334
20091020,CNP,13.09,13.11,12.85,12.93,25881
20091021,CNP,12.93,13.04,12.79,12.79,36009
20091022,CNP,12.76,13.03,12.73,13,37551
20091023,CNP,13.03,13.09,12.77,12.85,33919
20091026,CNP,12.89,13.01,12.57,12.7,32647
20091027,CNP,12.74,12.84,12.65,12.71,37357
20091028,CNP,12.65,12.76,12.54,12.6,50615
20091105,CNP,12.66,12.76,12.64,12.74,22765
20091106,CNP,12.7,12.76,12.62,12.74,23773
20091109,CNP,12.81,12.9,12.74,12.89,28044
20091110,CNP,12.88,12.99,12.85,12.94,29998
20091111,CNP,13,13,12.75,12.82,40422
20091112,CNP,12.57,12.69,12.43,12.45,40760
20091113,CNP,12.46,12.72,12.46,12.63,35618
20091116,CNP,12.7,12.91,12.61,12.87,35364
20091117,CNP,12.92,13,12.82,12.88,21203
20091118,CNP,12.88,12.97,12.74,12.85,30213
20091119,CNP,12.85,12.86,12.55,12.73,66061
20091120,CNP,12.69,12.8,12.64,12.77,41255
20091123,CNP,12.9,13,12.86,12.98,33748
20091124,CNP,12.97,13.1,12.92,13.03,31835
20091125,CNP,13.06,13.2,13,13.19,26372
20091127,CNP,12.94,13.12,12.85,12.96,10032
20091130,CNP,13.01,13.271,12.94,13.27,36682
20091201,CNP,13.37,13.5,13.33,13.47,26022
20091202,CNP,13.5,13.62,13.43,13.58,33196
20091203,CNP,13.63,13.88,13.6,13.8,42823
20091204,CNP,13.9,13.98,13.56,13.77,65595
20091207,CNP,13.74,13.98,13.74,13.88,28204
20091208,CNP,13.85,13.95,13.7,13.88,26152
20091209,CNP,13.89,13.94,13.778,13.89,25775
20091210,CNP,13.98,14.14,13.94,14,46183
20091211,CNP,14.07,14.5,13.98,14.45,50223
20091214,CNP,14.6,14.63,14.52,14.57,30785
20091215,CNP,14.59,14.6,14.45,14.53,32473
20091216,CNP,14.54,14.64,14.48,14.59,46104
20091217,CNP,14.53,14.625,14.41,14.46,31150
20091218,CNP,14.54,14.67,14.42,14.55,54599
20091221,CNP,14.65,14.72,14.49,14.65,44450
20091222,CNP,14.7,14.75,14.62,14.7,29709
20091223,CNP,14.71,14.76,14.64,14.7,36489
20091224,CNP,14.72,14.7903,14.69,14.77,12474
20091228,CNP,14.82,14.82,14.72,14.81,18656
20091229,CNP,14.81,14.87,14.74,14.76,17054
20091230,CNP,14.69,14.79,14.64,14.69,17300
20091231,CNP,14.63,14.73,14.49,14.51,31112
20100104,CNP,14.58,14.65,14.5,14.52,22396
20100105,CNP,14.56,14.61,14.29,14.41,42270
20100106,CNP,14.45,14.45,14.18,14.27,57160
20100107,CNP,14.3,14.42,14.09,14.41,59628
20100108,CNP,14.33,14.38,14.18,14.24,40503
20100111,CNP,14.3,14.34,14.21,14.34,21749
20100112,CNP,14.32,14.68,14.32,14.43,45633
20100113,CNP,14.42,14.55,14.37,14.55,22942
20100114,CNP,14.57,14.64,14.41,14.62,22621
20100115,CNP,14.55,14.64,14.35,14.61,34058
20100119,CNP,14.63,14.9,14.62,14.82,38090
20100120,CNP,14.75,14.89,14.61,14.86,31331
20100121,CNP,14.83,14.9,14.44,14.56,57053
20100122,CNP,14.48,14.56,14.19,14.2,38792
20100125,CNP,14.36,14.42,14.2,14.33,36535
20100126,CNP,14.28,14.33,14.19,14.2,43175
20100127,CNP,14.26,14.26,13.9,14.08,45901
20100128,CNP,14.11,14.22,13.84,14.1,59068
20100129,CNP,14.11,14.24,13.93,13.95,39186
20100201,CNP,14.01,14.29,13.9,14.26,49893
20100202,CNP,14.3,14.49,14.13,14.46,46570
20100203,CNP,14.44,14.5,14.33,14.38,36096
20100204,CNP,14.32,14.39,13.89,13.89,57177
20100205,CNP,13.88,13.98,13.72,13.92,50843
20100208,CNP,13.88,14,13.74,13.75,44103
20100209,CNP,13.89,14.17,13.8,14.01,51625
20100210,CNP,14.02,14.05,13.71,13.83,44200
20100211,CNP,13.67,13.77,13.48,13.74,39528
20100212,CNP,13.64,13.7,13.51,13.65,55292
20100216,CNP,13.7,13.98,13.7,13.95,29753
20100217,CNP,13.96,14.09,13.95,14.06,34071
20100218,CNP,14.05,14.4,14,14.39,59633
20100219,CNP,14.34,14.59,14.23,14.53,43730
20100222,CNP,14.53,14.61,14.41,14.45,23101
20100223,CNP,14.4,14.47,14.28,14.31,28393
20100224,CNP,14.32,14.36,13.99,14.21,31717
20100225,CNP,14.05,14.16,13.95,14.1,40756
20100226,CNP,14.04,14.04,13.36,13.38,126268
20100301,CNP,13.47,13.68,13.47,13.6,67942
20100302,CNP,13.66,13.91,13.65,13.83,38068
20100303,CNP,13.92,13.96,13.75,13.77,37251
20100304,CNP,13.83,14.02,13.76,14.02,39377
20100305,CNP,14,14.16,14,14.01,42506
20100308,CNP,14.02,14.19,14.02,14.15,29685
20100309,CNP,14.15,14.225,14.04,14.11,26376
20100310,CNP,14.14,14.15,14.01,14.12,28479
20100311,CNP,14.17,14.28,14.1,14.28,19361
20100312,CNP,14.34,14.39,14.16,14.24,16168
20100315,CNP,14.25,14.32,14.1,14.23,22514
20100316,CNP,14.21,14.46,14.16,14.43,23351
20100317,CNP,14.5,14.52,14.41,14.46,25846
20100318,CNP,14.52,14.52,14.33,14.41,17574
20100319,CNP,14.43,14.52,14.33,14.43,40856
20100322,CNP,14.38,14.44,14.27,14.28,35525
20100323,CNP,14.28,14.35,14.21,14.3,33834
20100324,CNP,14.25,14.35,14.17,14.19,20317
20100325,CNP,14.23,14.29,14.13,14.13,17833
20100326,CNP,14.21,14.28,14.07,14.19,31730
20100329,CNP,14.24,14.5,14.18,14.47,34433
20100330,CNP,14.42,14.5,14.32,14.44,34177
20100331,CNP,14.37,14.5,14.31,14.36,36476
20100401,CNP,14.37,14.62,14.37,14.5,41108
20100405,CNP,14.56,14.69,14.51,14.64,24025
20100406,CNP,14.6,14.77,14.56,14.74,36173
20100407,CNP,14.76,14.76,14.41,14.47,48594
20100408,CNP,14.38,14.48,14.3,14.37,28893
20100409,CNP,14.46,14.56,14.31,14.5,24596
20100412,CNP,14.58,14.63,14.51,14.53,20886
20100413,CNP,14.55,14.58,14.4,14.5,16152
20100414,CNP,14.51,14.55,14.35,14.52,13720
20100415,CNP,14.57,14.63,14.51,14.62,15750
20100416,CNP,14.59,14.64,14.28,14.32,29154
20100419,CNP,14.27,14.36,14.17,14.25,32396
20100420,CNP,14.3,14.38,14.23,14.36,19423
20100421,CNP,14.34,14.44,14.28,14.38,32133
20100422,CNP,14.34,14.43,14.25,14.36,34529
20100423,CNP,14.38,14.58,14.31,14.57,14944
20100426,CNP,14.53,14.63,14.5,14.55,27095
20100427,CNP,14.45,14.53,14.18,14.18,26083
20100428,CNP,14.26,14.39,14.16,14.34,23036
20100429,CNP,14.43,14.49,14.35,14.39,33769
20100430,CNP,14.44,14.65,14.36,14.36,43007
20100503,CNP,14.44,14.63,14.42,14.57,29172
20100504,CNP,14.46,14.6,14.3,14.34,45522
20100505,CNP,14.4,14.65,14.285,14.38,65886
20100506,CNP,14.39,14.39,1,13.88,93886
20100507,CNP,13.87,14.04,13.38,13.75,70854
20100510,CNP,14.18,14.43,13.94,14.14,56701
20100511,CNP,14,14.38,13.99,14.18,55733
20100512,CNP,14.08,14.41,13.9,14.29,65560
20100513,CNP,14.28,14.51,14.18,14.25,38149
20100514,CNP,14.19,14.31,14.01,14.15,49452
20100517,CNP,14.18,14.24,13.89,14.18,31966
20100518,CNP,14.25,14.35,13.94,13.98,56753
20100519,CNP,13.87,13.97,13.62,13.76,61583
20100520,CNP,13.52,13.62,13.24,13.27,73401
20100521,CNP,13.14,13.36,12.95,13.33,51278
20100524,CNP,13.3,13.435,13.18,13.2,26544
20100525,CNP,12.93,13.06,12.75,13.06,69418
20100526,CNP,13.16,13.36,13.04,13.15,56412
20100527,CNP,13.31,13.54,13.28,13.52,29180
20100528,CNP,13.55,13.81,13.54,13.62,52676
20100601,CNP,13.54,13.63,13.26,13.28,30104
20100602,CNP,13.36,13.58,13.29,13.58,31663
20100603,CNP,13.57,13.76,13.57,13.72,25510
20100604,CNP,13.48,13.59,13.14,13.2,52250
20100607,CNP,13.24,13.49,13.2,13.29,63180
20100608,CNP,13.25,13.35,13.19,13.33,74085
20100609,CNP,13.21,13.24,12.87,12.9,95119
20100610,CNP,13.17,13.31,13.025,13.16,322340
20100611,CNP,13.12,13.27,13.05,13.27,46592
20100614,CNP,13.35,13.52,13.275,13.34,43818
20100615,CNP,13.44,13.62,13.41,13.6,35590
20100616,CNP,13.5,13.86,13.43,13.78,40910
20100617,CNP,13.79,13.95,13.7139,13.95,29254
20100618,CNP,13.96,14.03,13.88,14.01,43133
20100621,CNP,14.1,14.15,13.9,13.99,28541
20100622,CNP,13.98,14.04,13.62,13.64,41858
20100623,CNP,13.68,13.75,13.43,13.52,26361
20100624,CNP,13.5,13.71,13.465,13.54,34094
20100625,CNP,13.58,13.655,13.4,13.52,77570
20100628,CNP,13.59,13.8,13.5,13.72,27368
20100629,CNP,13.62,13.66,13.23,13.31,47515
20100630,CNP,13.26,13.44,13.11,13.16,51457
20100701,CNP,13.115,13.2,12.96,13.06,52088
20100702,CNP,13.11,13.13,12.96,13.03,33359
20100706,CNP,13.2,13.36,13.08,13.24,90793
20100707,CNP,13.25,13.71,13.25,13.71,43089
20100708,CNP,13.74,13.97,13.66,13.97,57525
20100709,CNP,13.94,14.07,13.87,14.05,23453
20100712,CNP,13.98,14.08,13.91,14.07,23805
20100713,CNP,14.19,14.32,14.1,14.19,36419
20100714,CNP,14.17,14.27,13.98,14.18,44287
20100715,CNP,14.2,14.33,14.07,14.3,29353
20100716,CNP,14.19,14.26,13.9,13.93,29749
20100719,CNP,14.01,14.1,13.88,14.05,34777
20100720,CNP,13.91,14.19,13.87,14.17,24533
20100721,CNP,14.19,14.23,13.82,13.91,24133
20100722,CNP,14,14.26,13.93,14.19,22330
20100723,CNP,14.16,14.28,14.055,14.25,22797
20100726,CNP,14.26,14.4,14.25,14.4,26754
20100727,CNP,14.41,14.61,14.34,14.6,39699
20100728,CNP,14.56,14.58,14.45,14.54,25607
20100729,CNP,14.62,14.64,14.21,14.33,33043
20100730,CNP,14.24,14.33,14.12,14.23,31895
20100802,CNP,14.41,14.59,14.36,14.53,26458
20100803,CNP,14.5,14.62,14.41,14.46,30627
20100804,CNP,14.5,14.75,14.32,14.73,49767
20100805,CNP,14.7,14.81,14.6,14.81,28297
20100806,CNP,14.71,14.84,14.51,14.84,32103
20100809,CNP,14.89,15,14.83,14.96,34182
20100810,CNP,14.87,15.08,14.67,15.06,40467
20100811,CNP,14.89,14.89,14.69,14.74,34313
20100812,CNP,14.35,14.58,14.19,14.48,32091
20100813,CNP,14.44,14.67,14.44,14.5,32857
20100816,CNP,14.39,14.59,14.29,14.5,25848
20100817,CNP,14.6,14.9005,14.545,14.78,34134
20100819,CNP,14.67,14.67,14.365,14.49,32350
20100820,CNP,14.36,14.58,14.34,14.55,23751
20090821,CNX,39.64,40.63,39.35,40.45,24594
20090824,CNX,41.39,42.07,40.64,40.93,22554
20090825,CNX,41.53,41.91,39.59,39.82,23843
20090826,CNX,39.51,39.69,38.58,39.22,25207
20090827,CNX,38.84,39.09,36.92,38.48,34943
20090828,CNX,39.33,39.65,38.3,38.83,16269
20090831,CNX,38.1,38.1,37,37.41,20112
20090901,CNX,37.49,38.57,36.28,36.47,27521
20090902,CNX,36.39,36.89,35.83,36.17,24062
20090903,CNX,36.67,37.315,36.52,37.11,23453
20090904,CNX,36.9,38.86,36.61,38.73,35691
20090909,CNX,40.53,41.24,39.7,41.11,29670
20090910,CNX,41.21,42.01,40.33,41.79,31900
20090911,CNX,42.17,42.85,40.97,41.36,32121
20090914,CNX,40.51,43.5,40.51,43.43,35582
20090915,CNX,43.27,45.67,43.05,45.37,52923
20090916,CNX,45.78,48.95,45.72,48.07,58381
20090917,CNX,47.85,48.71,46,46.37,40883
20090918,CNX,46.8,46.91,45.38,46.68,35830
20090921,CNX,45.82,47.41,44.93,46.98,38259
20090922,CNX,48.09,49.84,47.86,49.28,43761
20090923,CNX,48.03,48.5,46.36,46.89,48067
20090924,CNX,47.47,47.47,44.62,45.38,35175
20090925,CNX,43.77,45.21,43.54,44.29,34256
20090928,CNX,44.48,45.77,43.86,45.71,23217
20090929,CNX,45.45,46.12,44.52,45.32,24126
20090930,CNX,45.86,46.11,43.9,45.11,33064
20091001,CNX,44.67,45.25,43.18,43.28,29832
20091002,CNX,42.48,44.12,42.24,43.04,26352
20091005,CNX,43.63,45.84,43.5,45.52,34313
20091006,CNX,45.66,48.17,45.41,47.55,39550
20091007,CNX,47.66,48.42,46.32,47.5,35273
20091008,CNX,48,49.96,48,49.51,34139
20091009,CNX,49.02,49.68,48.06,49.15,17446
20091012,CNX,49.97,51.25,49.3,49.72,25859
20091013,CNX,49.67,50.34,48.26,50.05,26920
20091014,CNX,51.07,51.36,50.52,51.05,23382
20091015,CNX,50.54,51.16,49.9,51.02,29253
20091016,CNX,49.96,50.58,49.21,49.65,34475
20091019,CNX,49.54,52.06,49.24,51.08,33216
20091020,CNX,52.04,52.32,49.23,50.76,29419
20091021,CNX,50.45,53.04,50.17,51.08,38537
20091022,CNX,49.44,49.84,47.66,49,75056
20091023,CNX,48.99,49.7,47.11,47.42,36651
20091026,CNX,47.61,49.69,46.25,46.43,35761
20091027,CNX,46.68,47.28,45.82,46.05,30317
20091028,CNX,45.63,45.65,43.57,43.8,49255
20091105,CNX,44.93,46.03,44.66,45.74,22927
20091106,CNX,44.97,46.6,44.5,45.46,20786
20091109,CNX,46.27,47.8,46.15,47.71,29493
20091110,CNX,47.38,48.687,47.36,48.5,31218
20091111,CNX,49.11,50.21,48.38,48.55,35427
20091112,CNX,48.29,48.68,46.42,46.93,28503
20091113,CNX,46.86,47.57,46.32,46.84,23545
20091116,CNX,47.48,49.54,47.47,48.81,24696
20091117,CNX,48.32,49.89,48.07,49.73,19880
20091118,CNX,50,50.49,48.94,49.52,23737
20091119,CNX,48.34,48.91,46.96,47.55,27953
20091120,CNX,47.14,47.16,44.95,46,42079
20091123,CNX,47.15,48.02,44.45,45.29,42935
20091124,CNX,45.05,46.55,44.86,46.29,27655
20091125,CNX,46.78,47.89,45.9919,47.46,20664
20091127,CNX,45.26,46.2,44.46,45.89,14920
20091130,CNX,45.6,46.66,45.31,45.92,25256
20091201,CNX,46.52,47.5,46.33,46.96,27505
20091202,CNX,47.12,47.51,45.95,46.3,22004
20091203,CNX,46.36,46.66,44.89,44.94,21987
20091204,CNX,45.69,46.97,42.94,43.76,45333
20091207,CNX,43.58,44.82,43.44,43.68,21560
20091208,CNX,43.07,43.86,42.5,43.23,28436
20091209,CNX,43.44,44.56,43,44.33,19829
20091210,CNX,44.5,45.44,44.4,44.84,18860
20091211,CNX,44.98,45.27,43.75,44.09,24847
20091214,CNX,44.69,45.39,44.69,45.05,24744
20091215,CNX,44.53,46.27,44.51,45.94,25267
20091216,CNX,46.56,47.364,46.02,46.52,22470
20091217,CNX,46.09,46.49,45.28,46.07,22007
20091218,CNX,46.57,47.59,46.57,47.48,35282
20091221,CNX,48.23,49.15,47.81,48.42,29604
20091222,CNX,48.61,50.49,48.59,50.38,27345
20091223,CNX,49.9,53.15,49.9,52.87,34810
20091224,CNX,52.92,53.28,52.264,52.66,12265
20091228,CNX,53.26,53.5,51.93,52.33,14999
20091229,CNX,52.66,52.78,50.71,51.08,19778
20091230,CNX,50.48,50.87,50.06,50.56,16440
20091231,CNX,50.48,50.88,49.8,49.8,12152
20100104,CNX,51.28,53.47,51.1,52.95,35396
20100105,CNX,53,55.35,52.96,54.53,31875
20100106,CNX,55.07,56.66,54.72,56.34,33760
20100107,CNX,56,56,54.49,55.46,27721
20100108,CNX,55.05,56.5,54.48,56.21,17811
20100111,CNX,57.84,58,54.71,55.12,25792
20100112,CNX,54.22,54.95,53.62,54.3,31135
20100113,CNX,54.9,54.93,52.94,54.53,19605
20100114,CNX,54.59,55.07,53.7,53.82,20655
20100115,CNX,53.72,54.13,52.31,52.9,31533
20100119,CNX,52.71,53.69,52.5,53.61,19387
20100120,CNX,52.69,52.91,51.46,52.81,21176
20100121,CNX,51.38,52.02,49.58,49.75,38478
20100122,CNX,51,51.662,48.8,49.16,59782
20100125,CNX,50.08,50.77,49.61,49.9,20081
20100126,CNX,49,51.47,48.42,50.01,34792
20100127,CNX,49.77,50.59,47.69,50.03,35869
20100128,CNX,50.89,51.36,48.17,49.34,34593
20100129,CNX,49.91,50.83,46.09,46.61,59981
20100201,CNX,47.43,50.07,46.87,49.97,46100
20100202,CNX,50.25,50.41,48.74,50.08,34484
20100203,CNX,50.07,50.98,48.77,49.14,25793
20100204,CNX,48.32,48.47,45.06,45.32,44561
20100205,CNX,45.14,46.17,43.98,46.05,49747
20100208,CNX,46.26,46.52,44.53,44.58,27767
20100209,CNX,45.73,47.59,45.54,46.54,44613
20100210,CNX,46.41,46.95,44.53,45.8,33447
20100211,CNX,46.1,48.84,46.035,48.49,43408
20100212,CNX,47.49,49.44,46.62,49.36,48898
20100216,CNX,50.47,50.76,50.065,50.5,32056
20100217,CNX,50.74,50.92,49.15,50.13,33402
20100218,CNX,49.74,50.47,49.04,49.67,32627
20100219,CNX,49.11,50.5,49.06,49.91,25049
20100222,CNX,50.39,51,49.71,49.94,32167
20100223,CNX,49.51,49.9,47.08,47.16,46498
20100224,CNX,47.37,48.52,47.24,48.18,34966
20100225,CNX,46.52,49.75,46.03,49.6,44074
20100226,CNX,49.58,50.59,48.79,50.36,30835
20100301,CNX,51.18,52.43,50.72,52.29,38740
20100302,CNX,52.75,54.8,52.56,53.84,41544
20100303,CNX,54.06,54.8665,53.71,53.96,29888
20100304,CNX,53.68,54.37,52.44,53.05,35982
20100305,CNX,53.73,55.33,53.27,55.05,38434
20100308,CNX,55.09,55.39,53.28,53.71,29620
20100309,CNX,53.07,53.75,52.56,53.24,23554
20100310,CNX,53.53,54.3,52.995,53.68,23300
20100311,CNX,53.29,54.43,53.03,53.93,27996
20100312,CNX,54.41,54.99,53.94,54.33,24417
20100315,CNX,50.85,50.99,48.51,48.85,94240
20100316,CNX,49.32,49.43,47.69,48.69,73280
20100317,CNX,49.17,50.17,48.37,48.58,52998
20100318,CNX,48.64,49.3,47.18,47.43,48599
20100319,CNX,47.55,48.16,45.45,45.55,60116
20100322,CNX,44.73,45.05,43.19,44.69,89002
20100323,CNX,45.24,45.44,44.41,44.87,52365
20100324,CNX,45.37,46.32,45.02,45.7,74801
20100325,CNX,45.83,45.98,42.86,42.97,94068
20100326,CNX,42.43,43.04,42.05,42.5,346253
20100329,CNX,42.92,43.39,42.54,42.66,131939
20100330,CNX,42.95,42.99,41.81,42.28,81243
20100331,CNX,42.34,43.26,42.27,42.66,81596
20100401,CNX,43.24,44.25,42.76,43.94,100163
20100405,CNX,44.03,45.33,44.03,45.27,70839
20100406,CNX,45.36,46.12,44.72,45.94,88825
20100407,CNX,45.84,46.2,44.65,45.2,66880
20100408,CNX,44.57,44.98,44,44.97,54739
20100409,CNX,45.99,46.5,45.43,45.91,74427
20100412,CNX,45.78,46.94,45.5606,46.26,54899
20100413,CNX,46.2,46.43,45.39,45.67,40839
20100414,CNX,46.11,46.32,44.23,45.14,93496
20100415,CNX,45.35,45.56,44.09,44.38,63745
20100416,CNX,44.1,44.1,42.43,42.67,89157
20100419,CNX,42.39,42.8,40.97,42.71,85051
20100420,CNX,43.27,43.56,42.64,42.83,66699
20100421,CNX,42.9,43.55,42.09,43.15,58738
20100422,CNX,42.45,43.81,42.16,43.6,55971
20100423,CNX,43.74,45,43.2,45,58295
20100426,CNX,45.25,45.5,44.3458,45.28,70077
20100427,CNX,44.65,45.08,43.28,43.34,54237
20100428,CNX,43.59,44.38,43.01,44.1,59366
20100429,CNX,46.39,46.73,44.34,44.96,103469
20100430,CNX,45.44,45.84,44.2,44.68,86041
20100503,CNX,45.05,45.12,42.81,44.55,54625
20100504,CNX,43.45,43.58,41.68,42.26,53196
20100505,CNX,40.75,42.23,39.76,41.17,82614
20100506,CNX,40.6,41.52,36.68,39.35,87360
20100507,CNX,39,40.25,37.7,38.34,82583
20100510,CNX,40.57,41.72,40.5,41.7,66984
20100511,CNX,40.89,41.44,39.15,39.3,85521
20100512,CNX,39.62,41.35,39.53,41.09,58311
20100513,CNX,41.01,41.98,40.5,41.12,43075
20100514,CNX,40.69,40.84,39.5,40.21,41371
20100517,CNX,40.05,40.28,37.6,38.75,58096
20100518,CNX,39.59,40,37.27,37.57,67464
20100519,CNX,36.83,37.59,35.28,36.04,101034
20100520,CNX,34.65,34.97,33.2,33.73,94107
20100521,CNX,32.34,35.89,32.34,35.48,88116
20100524,CNX,35.36,35.69,33.91,33.97,51342
20100525,CNX,32.64,34.89,32.29,34.81,57990
20100526,CNX,35.98,36.35,34.83,35.06,45684
20100527,CNX,36.25,37.13,35.79,37.1,48607
20100528,CNX,37.17,37.67,36.12,36.48,44552
20100601,CNX,35.89,36.52,34.22,34.22,40559
20100602,CNX,34.86,37.1,34.73,37.1,50106
20100603,CNX,37.01,38.02,35.57,37.93,73516
20100604,CNX,36.42,37.61,34.84,35.14,88296
20100607,CNX,35.4,36.2,34.43,34.58,54783
20100608,CNX,34.8,36.67,34.77,36.54,58876
20100609,CNX,37.08,37.7,35.73,35.98,42624
20100610,CNX,37.4,38.64,37.21,38.58,42355
20100611,CNX,37.74,38.9,37.74,38.88,33576
20100614,CNX,39.64,39.97,38.99,39.1,47854
20100615,CNX,39.79,40.55,39.45,40.22,49605
20100616,CNX,39.79,40.13,39.14,39.59,34309
20100617,CNX,39.93,39.93,38.11,38.67,48876
20100618,CNX,38.61,39.21,38.04,39.11,51547
20100621,CNX,40.49,40.76,38.64,39.12,35349
20100622,CNX,39.28,39.37,36.95,37.2,44272
20100623,CNX,36.91,37.97,36.67,37.58,38845
20100624,CNX,37.47,38.16,36.7,36.93,37079
20100625,CNX,37.05,37.84,36.27,37.37,60350
20100628,CNX,37.53,37.56,36.16,36.3,30510
20100629,CNX,35.32,35.5,34.02,34.36,44290
20100630,CNX,34.43,35.31,33.52,33.76,36877
20100701,CNX,34.45,35.02,32.58,34.03,48864
20100702,CNX,34.26,34.41,33.11,33.43,30149
20100706,CNX,34.61,35.13,33.43,33.86,31009
20100707,CNX,33.98,36,33.94,35.98,42366
20100708,CNX,36.56,36.7,35.35,36.46,23177
20100709,CNX,36.31,37.56,35.92,37.09,32278
20100712,CNX,36.91,37.46,36.32,36.75,26521
20100713,CNX,37.4,37.645,36.8101,37.08,35042
20100714,CNX,36.83,37.25,36.33,36.67,21960
20100715,CNX,36.59,36.66,35.64,36.55,29780
20100716,CNX,36.16,36.46,34.92,35.09,40582
20100719,CNX,35.28,35.77,34.63,35.32,26273
20100720,CNX,34.64,37.54,34.62,37.33,40983
20100721,CNX,37.82,38.59,37.21,37.67,53614
20100722,CNX,38.21,39.52,38.15,39.22,38169
20100723,CNX,39.15,39.83,38.29,39.02,59688
20100726,CNX,39.02,39.52,38.53,39.18,29212
20100727,CNX,39.52,39.62,37.66,38.32,40083
20100728,CNX,38.25,39.09,38.07,38.61,31159
20100729,CNX,37.1,37.49,36,36.77,90155
20100730,CNX,36.1,37.75,36.07,37.48,41157
20100802,CNX,38.4,39,38.06,38.8,33758
20100803,CNX,38.65,39.24,38.3,38.68,26405
20100804,CNX,38.66,39.35,37.99,39.18,28459
20100805,CNX,38.71,39.1,38.31,38.94,21717
20100806,CNX,38.17,39.34,37.97,38.91,28971
20100809,CNX,39.29,39.64,38.44,38.82,22555
20100810,CNX,38.02,38.53,37.27,38.24,23812
20100811,CNX,37.2,37.4,36.29,36.64,30882
20100812,CNX,36.04,37.41,35.9,36.58,25678
20100813,CNX,36.53,37.31,36.28,36.32,24297
20100816,CNX,36,36.669,35.74,36.06,23955
20100817,CNX,36.59,36.65,35.79,36.31,37480
20100819,CNX,35.39,35.74,34.1,34.37,38990
20100820,CNX,34.07,34.2,33.5,34.11,29554
20090821,COF,35.68,36.58,32.42,36.48,88939
20090824,COF,37.59,37.95,36.37,36.45,94683
20090825,COF,36.86,36.91,36.07,36.37,77773
20090826,COF,36.1,36.79,35.65,36.49,65684
20090827,COF,36.4,36.74,36.02,36.63,47434
20090828,COF,37.14,37.14,36.22,36.73,47559
20090831,COF,36.1,37.42,35.96,37.29,67770
20090901,COF,37.01,37.49,34.94,35.05,98780
20090902,COF,35.17,35.4,34.26,34.34,93609
20090903,COF,34.79,35.28,34.31,34.86,59920
20090904,COF,34.93,35.47,34.67,35.23,44483
20090909,COF,36.45,37.77,35.66,37.47,91953
20090910,COF,37.64,38.25,36.6,38.17,72465
20090911,COF,38.25,38.54,37.5,37.98,49204
20090914,COF,37.5,38.36,36.6,38.32,66368
20090915,COF,38.14,38.14,36.41,37.42,120406
20090916,COF,37.86,39.25,37.13,39,116787
20090917,COF,38.66,39.7,37.94,38.05,81784
20090918,COF,38.31,38.41,37.24,37.5,88076
20090921,COF,37.05,37.34,34.73,36.29,71759
20090922,COF,36.75,37.65,36.52,37.23,65101
20090923,COF,37.36,37.48,36.18,36.3,52525
20090924,COF,36.51,36.65,35.25,35.81,53887
20090925,COF,35.62,36,34.64,35.14,72782
20090928,COF,35.29,36.71,34.66,36.7,60417
20090929,COF,36.78,36.88,35.2,35.29,66703
20090930,COF,35.48,36.19,34.81,35.73,73939
20091001,COF,35.41,35.59,33.56,33.64,84403
20091002,COF,32.74,33.93,32.56,33.19,86982
20091005,COF,34.6,36.08,34.5,35.93,107367
20091006,COF,35.61,36.75,34.73,35.96,70888
20091007,COF,35.76,37.05,35.66,36.94,78245
20091008,COF,37.34,37.78,36.96,37.47,69719
20091009,COF,37.47,37.88,36.91,37.61,46906
20091012,COF,37.95,38.7,37.61,38.31,52654
20091013,COF,38.01,38.43,37.46,38.19,69659
20091014,COF,38.46,39.44,37.67,39.35,91756
20091015,COF,37.43,38.545,36.7,38.12,140923
20091016,COF,37.46,37.75,36.31,36.35,83721
20091019,COF,36.8,37.78,36.35,37.28,70741
20091020,COF,37.32,37.925,36.66,36.9,51995
20091021,COF,36.71,38.22,36.44,36.63,59508
20091022,COF,36.82,38.6,36.41,38.33,97069
20091023,COF,41.89,42.9,40.21,40.95,206756
20091026,COF,41.27,41.72,39.17,39.48,104367
20091027,COF,39.56,40.56,39.22,39.66,77283
20091028,COF,39.36,39.73,37.35,37.39,82337
20091105,COF,37.54,38.56,36.948,38.46,64825
20091106,COF,37.89,38.13,36.9,37.67,63159
20091109,COF,38.2,39.89,37.86,39.78,57826
20091110,COF,39.44,40.03,38.76,39.69,65398
20091111,COF,39.96,40.65,39.28,39.64,47268
20091112,COF,39.49,39.78,38.21,38.37,49478
20091113,COF,38.58,39.09,38.09,38.8,51260
20091116,COF,39.34,40.59,39.08,39.89,82411
20091117,COF,39.75,40.59,39.59,40.5,46461
20091118,COF,40.24,40.62,39.89,40.45,47007
20091119,COF,40.1,40.18,38.22,38.34,72513
20091120,COF,38.01,38.62,37.58,37.7,73340
20091123,COF,38.37,39,37.72,38.02,48813
20091124,COF,37.82,38.13,37.4,38.05,44007
20091125,COF,38.11,38.99,38.11,38.76,41815
20091127,COF,37.39,38.07,37.01,37.24,26671
20091130,COF,37.5,38.46,37.11,38.36,49545
20091201,COF,38.93,38.94,37.43,38.09,65172
20091202,COF,37.97,38.77,37.62,38.35,52652
20091203,COF,38.63,39,36.64,36.92,95462
20091204,COF,37.88,38.28,37.05,37.92,119645
20091207,COF,38.48,38.63,37.18,37.47,60723
20091208,COF,37.01,37.73,36.98,37.6,55586
20091209,COF,37.6,38.78,37.485,38.61,62778
20091210,COF,38.69,39.37,38.43,38.72,50141
20091211,COF,38.9,40.481,38.84,40.4,66894
20091214,COF,40.56,41.21,40.15,41.05,48893
20091215,COF,40.48,41,39.84,40.09,58925
20091216,COF,40.35,40.78,40.05,40.2,46774
20091217,COF,39.9,40.1,38.46,38.55,68249
20091218,COF,38.79,39.51,38.585,39.5,93111
20091221,COF,39.8,39.96,39.14,39.16,40220
20091222,COF,39.12,39.23,38.5,38.57,33506
20091223,COF,38.63,38.85,37.96,38.23,30787
20091224,COF,38.25,39.19,38.12,38.89,16157
20091228,COF,39.12,39.23,38.38,38.54,18942
20091229,COF,38.72,39.05,38.46,38.51,21606
20091230,COF,38.26,38.39,37.91,38.25,17804
20091231,COF,38.36,38.87,38.32,38.34,27168
20100104,COF,38.66,39.14,38.55,39.05,44474
20100105,COF,39.63,40.63,39.62,40.59,80303
20100106,COF,40.35,40.97,40.2,40.81,58189
20100107,COF,40.69,43.11,40.59,42.83,78855
20100108,COF,42.43,43.19,42.01,42.46,69301
20100111,COF,42.81,42.99,41.68,41.7,52998
20100112,COF,41.53,42.2,41.32,41.86,64918
20100113,COF,41.52,42.24,40.72,42.12,60790
20100114,COF,41.81,42.1,41.29,41.67,43026
20100115,COF,41.32,42.11,40.9,41.13,72235
20100119,COF,40.97,43.09,40.81,43.01,77708
20100120,COF,42.71,43.6,42.32,43.02,72802
20100121,COF,42.86,43.54,41.45,42.7,117877
20100122,COF,40.79,40.88,37.31,37.53,220229
20100125,COF,38.32,38.35,35.65,36.11,175339
20100126,COF,35.96,36.7,35.15,35.21,135043
20100127,COF,35.31,36.86,34.65,36.55,114480
20100128,COF,36.51,37.23,35.76,36.74,104550
20100129,COF,37.75,37.9,36.7,36.86,85563
20100201,COF,36.85,37.36,36.47,36.78,84218
20100202,COF,37.47,38.44,36.92,37.43,99622
20100203,COF,37.15,37.34,36.38,36.55,54314
20100204,COF,36.18,36.34,34.85,34.95,90954
20100205,COF,35.11,35.54,34.03,35.36,88698
20100208,COF,35.41,35.76,34.6,34.63,48950
20100209,COF,35.17,36.1143,34.86,35.33,54089
20100210,COF,35.23,36.01,34.97,35.56,46724
20100211,COF,35.5,35.87,34.83,35.64,48010
20100212,COF,35.1,35.38,34.68,35.14,70143
20100216,COF,36.19,36.91,35.95,36.74,82404
20100217,COF,36.98,37.29,36.45,36.85,64321
20100218,COF,36.61,37.54,36.61,37.33,53297
20100219,COF,37.27,37.85,36.86,37.79,60760
20100222,COF,37.87,38.53,37.68,38.28,68735
20100223,COF,38.1,38.37,36.83,37.03,71995
20100224,COF,37.2,37.69,36.91,37.64,43330
20100225,COF,37.03,37.43,36.4,37.37,52677
20100226,COF,37.35,37.92,37.04,37.75,38243
20100301,COF,37.94,38.065,37.23,37.38,44203
20100302,COF,37.52,38.33,37.47,37.98,36175
20100303,COF,38.04,38.76,37.46,37.76,54167
20100304,COF,37.48,37.55,36.58,36.84,94982
20100305,COF,36.5,38.05,36.15,37.94,100424
20100308,COF,38.06,38.26,37.56,37.85,40080
20100309,COF,37.68,39.13,37.5,38.66,67991
20100310,COF,38.93,39.66,38.74,39.09,57889
20100311,COF,38.99,39.85,38.75,39.81,48383
20100312,COF,39.88,40.75,39.46,39.89,65312
20100315,COF,39.9,40.43,38.95,39.98,78033
20100316,COF,40.26,40.42,39.27,40.39,78731
20100317,COF,40.61,40.91,39.955,40.25,56057
20100318,COF,40.2,40.92,40.03,40.84,54786
20100319,COF,40.94,41.23,39.75,39.77,77845
20100322,COF,39.37,40.69,39.33,40.61,63500
20100323,COF,40.59,41.12,40.3,40.91,44311
20100324,COF,40.79,41.63,40.66,41.26,51310
20100325,COF,41.56,42.79,41.56,42.05,63471
20100326,COF,42.29,42.83,41.63,41.92,44697
20100329,COF,42.34,42.75,41.79,42.65,48706
20100330,COF,42.65,43,41.88,41.92,46416
20100331,COF,41.54,41.83,41.14,41.41,52645
20100401,COF,41.78,41.86,41.19,41.57,39699
20100405,COF,41.86,43.21,41.62,43.15,56901
20100406,COF,42.93,43.38,42.7,43.26,57649
20100407,COF,43.02,43.675,42.74,43.15,61646
20100408,COF,42.77,44.155,42.77,43.99,52799
20100409,COF,44.09,44.42,43.44,43.86,34457
20100412,COF,43.91,45.35,43.91,45.18,70304
20100413,COF,45.14,45.2,44.51,44.95,45245
20100414,COF,45.61,46.395,44.27,46.06,91937
20100415,COF,46.26,46.31,45.03,45.15,85150
20100416,COF,45.07,45.47,42.82,43.49,112269
20100419,COF,43.1,43.82,42.7,43.81,59680
20100420,COF,44.14,44.6,43.71,44.58,42445
20100421,COF,44.58,45.06,44.1,44.74,51030
20100422,COF,44.11,45.85,44.02,45.55,62609
20100423,COF,47.73,47.73,45.2,46.73,108600
20100426,COF,46.57,46.84,45.14,45.24,72976
20100427,COF,44.93,45.52,43.11,43.29,94399
20100428,COF,43.81,44.5,43.5,43.87,53854
20100429,COF,44.37,45.32,44.19,44.87,56791
20100430,COF,44.71,45.11,43.3,43.41,55488
20100503,COF,43.73,46.36,43.73,46.13,79348
20100504,COF,45.37,46,44.4,44.89,75134
20100505,COF,44.14,45.5999,43.67,44.24,77567
20100506,COF,43.93,45.6,40.5,43.12,122466
20100507,COF,42.8,43.74,40.97,42.14,111352
20100510,COF,44.55,45.38,43.45,44.2,72567
20100511,COF,43.41,45.78,43.28,44.78,83864
20100512,COF,45.32,46.78,44.58,46.61,79206
20100513,COF,46,46.12,44.9,44.91,64607
20100514,COF,43.18,43.46,42.11,42.76,125829
20100517,COF,43.31,43.79,40.86,42.61,118463
20100518,COF,43.21,43.21,40.63,41.57,122526
20100519,COF,41.29,43.22,41.18,42.38,122296
20100520,COF,41.63,43.74,41.29,41.33,153384
20100521,COF,40.44,42.035,40.26,41.81,122247
20100524,COF,41.95,42.44,40.86,40.92,57975
20100525,COF,39.835,40.77,39.08,40.65,88661
20100526,COF,41.46,41.77,40.01,40.31,61363
20100527,COF,41.29,42.28,41.07,42.21,42825
20100528,COF,42.04,42.37,40.8975,41.3,42964
20100601,COF,40.7,41.6,40.45,40.48,44895
20100602,COF,40.85,41.81,40.2,41.75,50161
20100603,COF,41.74,41.93,40.77,41.19,51512
20100604,COF,40.12,40.68,39.03,39.31,71390
20100607,COF,39.65,40.21,38.36,38.5,57351
20100608,COF,38.79,39.1,37.71,39.01,72683
20100609,COF,39.33,39.54,37.83,38.02,73649
20100610,COF,38.87,40.16,38.57,40.07,67541
20100611,COF,39.37,40.4,39.32,40.26,67174
20100614,COF,40.75,40.95,40.07,40.46,57848
20100615,COF,40.71,42.62,40.67,42.53,88368
20100616,COF,42.11,42.84,41.87,42.5,63095
20100617,COF,42.59,42.6,41.87,42.37,53871
20100618,COF,42.49,42.74,42.11,42.64,47830
20100621,COF,43.21,44.19,43.13,43.33,68207
20100622,COF,43.38,44.78,43.02,43.65,72453
20100623,COF,43.54,43.92,42.78,43.24,51547
20100624,COF,42.85,43.67,42.5475,42.77,67633
20100625,COF,43.24,43.59,42.16,43.44,62943
20100628,COF,43.55,43.6,42.65,42.93,37940
20100629,COF,42.29,42.47,40.52,40.82,70439
20100630,COF,40.78,41.53,40.15,40.3,54517
20100701,COF,40.25,40.78,38.66,39.58,78635
20100702,COF,40.02,40.12,38.5975,39.43,42470
20100706,COF,39.92,40.95,39.04,39.57,49889
20100707,COF,39.89,42.18,39.89,42.09,69296
20100708,COF,42.65,43.2,41.89,42.78,49331
20100709,COF,42.74,43.81,42.52,43.68,40758
20100712,COF,43.41,43.77,43.05,43.68,28605
20100713,COF,44.26,45.2,43.93,45,57869
20100714,COF,44.61,44.62,43.84,44.53,45402
20100715,COF,44.49,44.5,42.27,43.26,91295
20100716,COF,42.64,42.72,41.28,41.46,76390
20100719,COF,41.61,41.8,40.58,40.99,47989
20100720,COF,40.19,41.5,40.02,41.46,75040
20100721,COF,41.94,41.9795,39.97,40.09,50588
20100722,COF,41.04,42.6,40.96,42.08,68366
20100723,COF,40.85,40.98,39.6,40.84,103995
20100726,COF,40.99,41.7,40.59,41.45,43391
20100727,COF,41.74,42.19,40.99,41.55,65339
20100728,COF,41.43,42,41.1593,41.77,49918
20100729,COF,41.68,42.76,41.68,42.42,66605
20100730,COF,41.94,42.5125,41.67,42.33,45363
20100802,COF,43.09,43.36,42.42,42.78,57629
20100803,COF,42.39,42.54,41.65,41.93,47609
20100804,COF,42.18,42.22,41.23,41.64,42783
20100805,COF,41.21,41.7,41.06,41.17,38210
20100806,COF,40.66,40.92,39.98,40.92,46267
20100809,COF,41,41.41,40.56,41.27,25757
20100810,COF,40.68,42.04,40.46,41.48,48115
20100811,COF,40.7,40.9599,39.84,39.86,46513
20100812,COF,39.41,39.59,38.5,38.61,82069
20100813,COF,38.59,39.38,38.53,38.82,44975
20100816,COF,38.55,39.5,38.53,38.93,41823
20100817,COF,39.29,39.87,39,39.12,45481
20100819,COF,38.83,38.888,37.44,37.61,63184
20100820,COF,37.41,38,37.3,37.78,41556
20090821,COG,36.29,38,36.29,37.65,18690
20090824,COG,37.98,38.39,37.4,37.71,12772
20090825,COG,38,38.2298,36.51,36.7,13873
20090826,COG,36.43,37,36.08,36.68,8019
20090827,COG,36.43,36.63,35.3,36.4,8353
20090828,COG,36.73,37.14,35.87,36.23,9721
20090831,COG,35.65,35.7,34.84,35.25,11300
20090901,COG,34.98,35.86,34.53,34.71,17602
20090902,COG,34.49,35.11,34.31,34.64,12332
20090903,COG,35,35.17,34.16,34.4,9175
20090904,COG,34.43,35.03,34.27,34.95,10375
20090909,COG,36.79,36.87,35.98,36.52,9222
20090910,COG,36.56,37.72,36.11,37.69,11534
20090911,COG,37.84,38.42,37.06,37.25,10788
20090914,COG,36.91,37.29,36.53,37.27,12523
20090915,COG,37.45,38.67,37.33,38.2,13303
20090916,COG,38.41,39.32,37.8,39.23,16019
20090917,COG,39.05,39.47,37.91,38.36,18914
20090918,COG,38.61,39,37.2,37.74,19304
20090921,COG,37.11,37.45,36.34,37.3,11464
20090922,COG,38.12,38.56,37.65,38.42,11535
20090923,COG,38.44,38.44,36.76,36.88,15829
20090924,COG,36.7,36.93,35.54,36.06,11741
20090925,COG,36,36.41,32.2,33.69,73673
20090928,COG,33.99,35.63,33.39,35.58,31234
20090929,COG,35.61,36.15,35.08,35.74,18858
20090930,COG,36.12,36.35,34.91,35.75,15836
20091001,COG,35.65,35.8,34.09,34.14,11174
20091002,COG,33.5,34.46,33.33,34.23,13877
20091005,COG,34.23,35.16,33.92,34.95,14436
20091006,COG,35.36,36.41,35.35,36.12,12093
20091007,COG,35.97,36.45,35.3,35.78,10640
20091008,COG,36.05,37.29,36.02,37.17,12098
20091009,COG,37.06,37.56,36.61,36.78,10811
20091012,COG,37.11,38.15,37.11,37.77,9228
20091013,COG,37.7,38.34,36.91,38.09,8988
20091014,COG,38.65,39.2,38.56,39.1,11840
20091015,COG,38.73,39.9,38.53,39.86,9679
20091016,COG,39.43,39.86,39.03,39.57,7530
20091019,COG,38.91,39.9258,38.34,39.81,20730
20091020,COG,39.85,40,38.79,39.64,10730
20091021,COG,39.82,41.58,39.82,40.4,24963
20091022,COG,40.5,40.5,38.93,39.75,15429
20091023,COG,39.89,40.23,38.56,38.9,15914
20091026,COG,38.9,40.03,38.01,38.31,19958
20091027,COG,42.31,42.8,41.19,42.05,52368
20091028,COG,41.65,42.08,39.61,39.84,25631
20091105,COG,40.2,40.63,39.52,40.59,13602
20091106,COG,40.17,41.09,39.64,40.07,13009
20091109,COG,40.68,41.38,40.6,41.35,8105
20091110,COG,41.19,41.46,40.31,41.04,6024
20091111,COG,41.54,41.76,40.42,40.79,9293
20091112,COG,40.9,41.03,39.22,39.53,14358
20091113,COG,39.6,40.25,39.1599,39.86,9664
20091116,COG,40.35,41.18,40.21,40.85,7977
20091117,COG,40.75,40.8,40.14,40.43,11290
20091118,COG,40.57,40.7,39.84,39.99,10318
20091119,COG,39.58,39.72,38.36,38.8,10935
20091120,COG,38.5,38.51,37.49,38.22,12918
20091123,COG,38.86,39.68,38.09,38.26,14968
20091124,COG,38.25,38.31,36.91,38.11,19801
20091125,COG,38.3,39.65,37.95,39.58,8884
20091127,COG,38.3,38.59,37.56,38.18,3904
20091130,COG,38,38.98,37.75,38.3,9865
20091201,COG,38.64,39.4,38.64,39.24,10382
20091202,COG,39.02,39.41,38.26,38.69,12455
20091203,COG,38.64,38.9035,37.59,37.68,12241
20091204,COG,38.47,39.14,37.26,38.04,16505
20091207,COG,37.73,39.31,37.64,38.5,17900
20091208,COG,38.09,38.23,37.01,37.11,12073
20091209,COG,37.36,37.45,36.1,36.61,15534
20091210,COG,36.89,37.75,36.67,37.34,13870
20091211,COG,37.52,38.48,37.44,38.34,18831
20091214,COG,41.07,42.28,39.9,41.04,37733
20091215,COG,40.87,41.6,40.82,41.47,16838
20091216,COG,41.7,42.27,41.32,42.13,14153
20091217,COG,41.8,42.85,41.58,42.74,14843
20091218,COG,43.25,43.66,43.03,43.47,20090
20091221,COG,43.84,44.65,43.82,44.37,9921
20091222,COG,44.69,45,44.33,44.97,7405
20091223,COG,45.34,45.62,44.91,45.39,4697
20091224,COG,45.62,45.83,45.29,45.73,2429
20091228,COG,46.08,46.26,45.36,45.59,6097
20091229,COG,45.64,45.8,44.51,44.55,7546
20091230,COG,44.24,44.71,44.01,44.31,6729
20091231,COG,44.54,44.87,43.59,43.59,5419
20100104,COG,44.65,46.33,44.65,46.23,11286
20100105,COG,45.42,46.25,44.85,46.17,15782
20100106,COG,46.25,46.46,45.77,45.97,11582
20100107,COG,45.77,45.77,44.61,45.56,16881
20100108,COG,45.23,45.48,44.51,45.46,12561
20100111,COG,46.3,46.34,43.55,44.29,19464
20100112,COG,43.49,43.56,42.9,43.14,10154
20100113,COG,43.49,43.94,42.53,43.86,13509
20100114,COG,44,44.4495,43.36,43.81,10081
20100115,COG,43.75,43.89,42.77,42.99,9294
20100119,COG,42.88,43.88,42.88,43.84,9567
20100120,COG,43,43.5,42.34,43.26,10964
20100121,COG,43.45,44.24,42.75,42.99,14688
20100122,COG,42.85,43.12,41.83,41.95,14377
20100125,COG,42.44,43.14,42.16,42.32,7460
20100126,COG,41.59,41.96,41.16,41.31,12906
20100127,COG,40.78,41.15,39.11,39.75,24841
20100128,COG,39.98,40.23,38.35,39,13897
20100129,COG,39.39,39.95,38.01,38.27,15909
20100201,COG,38.87,39.95,38.86,39.94,14415
20100202,COG,40.03,41.15,39.28,40.98,18222
20100203,COG,40.9,41.3,40.32,40.45,9888
20100204,COG,39.91,39.91,38.26,38.43,8756
20100205,COG,38.42,38.5,37.22,38.45,18150
20100208,COG,38.47,38.78,37.63,37.66,13620
20100209,COG,38.33,39.15,38.12,38.38,16019
20100210,COG,38.3,38.56,37.33,38.32,10948
20100211,COG,38.26,39.12,37.99,39.04,14223
20100212,COG,38.34,39.6,38.11,39.5,18057
20100216,COG,40.12,41.04,40.12,40.83,14636
20100217,COG,40.94,41.08,39.85,40.39,13670
20100218,COG,40.29,41,40.06,40.94,16253
20100219,COG,40.87,41.69,40.61,41.32,17139
20100222,COG,42.25,42.89,41,41.13,41213
20100223,COG,40.86,41.15,39.65,39.72,18292
20100224,COG,39.89,40.59,39.85,40.16,20187
20100225,COG,39.4,40.64,39,40.43,13209
20100226,COG,40.02,40.75,39.51,40.14,20036
20100301,COG,40.46,40.85,40.32,40.77,13139
20100302,COG,41.29,41.29,40.58,40.77,14212
20100303,COG,40.99,41.3,40.75,40.86,9546
20100304,COG,40.86,41.22,39.85,40.24,11564
20100305,COG,40.71,41.51,40.56,41.37,11779
20100308,COG,41.67,41.97,41.355,41.39,17046
20100309,COG,41.02,41.78,40.68,40.92,12156
20100310,COG,40.81,42.25,40.73,41.73,19321
20100311,COG,41.44,41.71,41.18,41.26,9339
20100312,COG,41.39,41.94,41.31,41.86,13791
20100315,COG,41.64,41.72,40.06,40.83,16486
20100316,COG,40.91,41.17,40.25,41.16,14157
20100317,COG,41.28,41.97,41.19,41.62,15075
20100318,COG,40.83,41.33,39.39,39.52,22956
20100319,COG,39.53,39.93,37.4,38.14,31614
20100322,COG,37.72,38.16,37.35,37.55,27663
20100323,COG,37.56,38.41,37.45,38.24,19262
20100324,COG,37.88,38.69,37.53,38.17,15522
20100325,COG,38.7,38.77,36.89,36.95,19155
20100326,COG,37.09,37.09,35.96,36.4,27443
20100329,COG,36.59,37.48,36.53,37.13,12248
20100330,COG,37.09,37.09,36.42,36.64,11077
20100331,COG,36.59,37.23,36.54,36.8,9481
20100401,COG,37.3,38,37.3,37.74,12304
20100405,COG,38.03,38.98,37.77,38.85,12342
20100406,COG,38.65,39.23,38.37,38.99,16441
20100407,COG,38.79,39.08,38,38.18,17435
20100408,COG,37.93,38.5,37.44,38.39,9835
20100409,COG,39.53,40.23,39.48,39.96,24189
20100412,COG,39.9,40.09,39.48,39.63,8381
20100413,COG,39.61,40.69,39.24,40.44,18819
20100414,COG,40.77,40.91,39.96,40.51,12172
20100415,COG,40.68,40.97,40.27,40.39,14215
20100416,COG,40.08,40.14,38.71,38.95,25964
20100419,COG,38.48,38.61,37.88,38.58,20030
20100420,COG,38.94,39.2,38.6,39,17156
20100421,COG,39.07,39.22,38.62,38.98,14570
20100422,COG,38.32,39.565,38.05,39.49,15264
20100423,COG,39.59,40.38,38.95,39.9,25479
20100426,COG,39.99,40.24,39.4,39.43,17416
20100427,COG,39.14,39.44,37.38,37.55,31822
20100428,COG,38.03,38.57,37.64,38.21,18785
20100429,COG,38.01,38.13,35.4,35.75,53034
20100430,COG,36.22,36.95,35.78,36.13,29424
20100503,COG,36.45,37.47,36.34,37.26,20253
20100504,COG,36.43,36.54,35.69,36.42,18535
20100505,COG,35.51,36.05,34.6,34.8,20334
20100506,COG,34.52,35.22,30,32.8,47879
20100507,COG,32.01,33,31.01,31.88,35934
20100510,COG,33.69,34.21,33.11,33.68,19645
20100511,COG,33.12,33.9,33.04,33.13,19358
20100512,COG,33.27,34.43,33.27,34.3,19177
20100513,COG,34.13,35.05,33.63,34.2,20719
20100514,COG,33.69,33.89,33.02,33.83,30819
20100517,COG,33.87,34.06,32.36,33.01,25454
20100518,COG,33.6,34.04,32.77,32.9,23752
20100519,COG,32.7,33.08,32.02,32.88,26699
20100520,COG,31.76,31.83,30.69,30.74,24039
20100521,COG,30.21,31.52,29.66,31.36,20734
20100524,COG,31.17,31.38,30.31,30.33,12977
20100525,COG,29.05,31.63,28.89,31.5,30916
20100526,COG,32.45,32.99,32.32,32.41,27010
20100527,COG,33.16,34.81,33.16,34.81,22700
20100528,COG,34.6,35.26,34.05,34.69,22548
20100601,COG,33.88,35.01,32.84,32.93,22286
20100602,COG,33.17,35.34,33.03,35.32,20499
20100603,COG,36.26,37.35,35.11,37.17,27838
20100604,COG,36.41,38.37,34.57,34.97,38965
20100607,COG,35.27,35.95,34.43,34.54,20969
20100608,COG,34.57,35.2,33.48,34.49,24739
20100609,COG,35.01,35.58,33.99,34.18,19024
20100610,COG,35.1,36.44,35.1,36.36,15043
20100611,COG,35.7,37.05,35.62,37.01,14366
20100614,COG,37.61,37.93,36.86,37.01,13075
20100615,COG,37.46,38.48,37.43,38.41,13252
20100616,COG,37.97,38.72,37.54,38.22,16112
20100617,COG,38.4,38.4,36.98,37.4,14159
20100618,COG,37.36,37.48,36.28,36.43,28055
20100621,COG,37.3,37.72,35.62,35.92,23876
20100622,COG,35.79,36.05,32.99,33.18,49371
20100623,COG,33.07,33.29,32.69,32.91,21691
20100624,COG,32.87,33.59,32.36,32.49,28420
20100625,COG,32.67,33.11,32,32.93,18611
20100628,COG,33.07,34.85,33.07,33.37,33903
20100629,COG,32.6,32.93,31.36,31.58,20856
20100630,COG,31.6,31.93,31.18,31.32,27312
20100701,COG,31.51,31.85,30.01,31.28,20741
20100702,COG,31.58,31.84,30.7,30.93,11360
20100706,COG,31.72,32.38,30.97,31.19,20621
20100707,COG,31.36,32.35,31.17,32.34,12567
20100708,COG,32.85,33.74,32.54,33.61,25896
20100709,COG,33.26,33.76,33.08,33.49,12826
20100712,COG,33.34,33.93,32.8,33.16,8531
20100713,COG,33.7,33.96,33.42,33.5,9430
20100714,COG,33.19,33.92,32.89,33.5,11992
20100715,COG,33.47,33.48,32.52,33.32,9372
20100716,COG,32.96,32.99,31.64,31.87,10808
20100719,COG,31.96,32.35,31.32,31.91,15740
20100720,COG,31.18,33.29,31.11,33.22,18956
20100721,COG,33.4,34.14,32.6,32.74,38108
20100722,COG,33.28,34.16,32.11,32.77,36047
20100723,COG,32.79,32.79,31.2,31.84,29897
20100726,COG,32.07,32.08,31.32,31.7,23910
20100727,COG,31.8,32.01,30.24,30.45,22931
20100728,COG,30.45,30.8,29.81,30.01,15848
20100729,COG,30.2,30.73,29.7,30.53,13906
20100730,COG,30.17,30.71,29.85,30.47,13441
20100802,COG,31.1,31.62,30.94,31.29,12812
20100803,COG,31.28,32.81,31.03,32.27,23294
20100804,COG,32.24,32.99,32.14,32.76,16723
20100805,COG,32.58,32.77,32.09,32.5,14663
20100806,COG,32.08,32.27,31.18,31.85,19943
20100809,COG,32.04,32.395,31.805,32.33,9829
20100810,COG,31.9,32.46,31.5,32.22,11775
20100811,COG,31.48,31.56,30.76,30.97,14642
20100812,COG,30.27,31.12,30.08,30.77,16929
20100813,COG,30.79,31.26,30.5,30.69,16798
20100816,COG,30.46,30.63,30.07,30.18,19256
20100817,COG,30.54,30.63,29.84,30.31,27065
20100819,COG,29.58,29.67,28.91,29.59,26613
20100820,COG,29.22,29.39,28.84,29.28,16794
20090821,COH,29.11,29.2,28.36,28.75,32930
20090824,COH,28.82,28.88,27.96,28.03,44338
20090825,COH,28.34,29.44,28.02,29.26,51933
20090826,COH,29.07,29.5,28.99,29.31,26968
20090827,COH,29.16,29.44,28.71,29.25,23716
20090828,COH,29.75,29.79,29.105,29.27,32969
20090831,COH,28.95,29.08,28.22,28.29,32403
20090901,COH,29.4,29.985,28.77,28.9,62018
20090902,COH,28.73,28.73,28.155,28.23,38622
20090903,COH,28.5,29.02,28.24,28.94,27871
20090904,COH,28.82,29.82,28.82,29.63,23387
20090909,COH,30.43,31.28,30.21,31.27,48689
20090910,COH,31.37,31.73,30.88,31.24,53408
20090911,COH,31.2,31.71,31.17,31.47,34571
20090914,COH,31.24,31.94,30.86,31.85,29512
20090915,COH,31.91,32.57,31.77,32.25,32981
20090916,COH,32.48,32.56,31.94,32.48,60327
20090917,COH,32.34,33.33,32.34,32.9,47134
20090918,COH,32.87,33.8,32.81,33.63,51839
20090921,COH,33.32,33.67,32.91,33.01,51957
20090922,COH,33.28,33.28,32.59,32.7,39288
20090923,COH,32.85,33.06,32.35,32.35,33097
20090924,COH,32.47,32.69,31.59,31.75,40232
20090925,COH,31.72,31.98,31.41,31.67,25009
20090928,COH,31.95,32.66,31.85,32.6,20940
20090929,COH,32.82,33.33,32.67,33.08,30421
20090930,COH,33.22,33.34,32.32,32.92,36601
20091001,COH,32.67,33,31.93,32.05,63683
20091002,COH,31.37,31.8,31.04,31.08,43487
20091005,COH,31.33,32.42,31.2,32.25,29783
20091006,COH,32.4,33.12,32.4,32.95,39456
20091007,COH,32.7,33.52,32.21,33.44,51925
20091008,COH,33.6,34.12,33.23,34.05,46739
20091009,COH,33.96,34.6473,33.78,34.5,41702
20091012,COH,34.61,34.79,34.25,34.5,34060
20091013,COH,34.43,34.819,34.16,34.39,26277
20091014,COH,34.92,35.185,34.57,35.17,33742
20091015,COH,34.87,35.4698,34.65,34.71,39536
20091016,COH,34.29,34.57,33.85,34.11,63694
20091019,COH,34.24,34.9,34.19,34.51,85543
20091020,COH,33.8,34.5,33.27,33.41,66533
20091021,COH,33.41,34.1,33.07,33.14,60565
20091022,COH,33.25,34.97,33.25,34.82,63310
20091023,COH,34.84,34.84,34.03,34.22,33678
20091026,COH,34.59,35.05,34.43,34.55,47147
20091027,COH,34.66,34.66,33.13,33.31,35826
20091028,COH,33.22,33.47,31.69,31.83,43692
20091105,COH,32.89,33.97,32.54,33.96,43589
20091106,COH,33.79,34.2,33.205,33.92,28817
20091109,COH,34.27,35.08,33.9,35.08,32018
20091110,COH,34.77,35.23,34.64,34.97,40158
20091111,COH,35.45,36.47,34.94,35.99,63348
20091112,COH,35.86,36.11,34.8,35,44417
20091113,COH,34.92,35.65,34.58,35.56,48562
20091116,COH,36.93,37.1,35.72,35.99,67937
20091117,COH,36,36.0189,33.9,34.48,87635
20091118,COH,34.43,34.9,34.04,34.44,29121
20091119,COH,34.12,34.22,32.9603,33.92,72140
20091120,COH,33.72,34.24,33.4,33.79,58950
20091123,COH,34.3,35.1,34.11,34.76,48094
20091124,COH,34.91,35.5,34.76,34.93,51775
20091125,COH,35.61,35.92,35.49,35.79,42021
20091127,COH,34.75,35.77,34.54,35.29,21587
20091130,COH,35.29,35.29,34.36,34.75,54649
20091201,COH,35.19,35.585,34.95,35.42,33210
20091202,COH,35.65,36.15,35.42,35.8,42306
20091203,COH,35.66,36,35.42,35.75,40857
20091204,COH,36.39,37.35,35.75,36.53,69807
20091207,COH,36.54,36.545,35.875,35.94,38470
20091208,COH,35.79,35.79,35.12,35.29,42699
20091209,COH,35.2,35.4,34.93,35.18,29446
20091210,COH,35.6,36.25,35.55,35.95,45551
20091211,COH,36.36,36.38,35.78,35.84,40185
20091214,COH,36.29,36.98,36.1,36.85,30311
20091215,COH,36.84,36.85,36.23,36.52,31076
20091216,COH,36.82,36.93,36.55,36.69,32412
20091217,COH,36.53,36.86,36.243,36.57,25411
20091218,COH,36.68,36.78,35.73,36.34,35095
20091221,COH,36.52,37.31,36.42,37.11,31802
20091222,COH,36.84,37.1985,36.53,36.84,23811
20091223,COH,37.08,37.31,36.86,37.05,15614
20091224,COH,37.1,37.29,36.87,37.15,4989
20091228,COH,37.16,37.36,37.02,37.17,14300
20091229,COH,37.31,37.31,36.59,36.79,21888
20091230,COH,36.67,37.03,36.65,36.97,17953
20091231,COH,37.15,37.15,36.5,36.53,10575
20100104,COH,36.89,36.89,36.11,36.31,33506
20100105,COH,36.34,37.28,35.89,36.75,32233
20100106,COH,36.65,37.57,36.57,37.47,29682
20100107,COH,37.58,37.96,37.29,37.49,27191
20100108,COH,37.22,37.35,36.88,37.27,31399
20100111,COH,37.46,38.51,37.46,38.32,40257
20100112,COH,38.1,38.65,37.75,38.6,51858
20100113,COH,38.55,38.55,37.76,38.27,32438
20100114,COH,38.21,38.33,37.1801,37.5,45116
20100115,COH,37.54,37.84,36.64,36.79,60357
20100119,COH,37.12,37.53,36.7,37.45,55596
20100120,COH,35.2,35.9,34.99,35.35,150212
20100121,COH,35.32,35.38,33.49,34.1,103707
20100122,COH,33.84,34.54,33.53,34.04,71650
20100125,COH,34.35,34.71,33.73,34.09,56381
20100126,COH,34.07,35.01,33.91,34.61,53871
20100127,COH,34.56,35.17,34.37,35.01,56711
20100128,COH,35.11,35.37,34.65,34.87,65237
20100129,COH,34.98,35.36,34.73,34.88,58840
20100201,COH,35,35.36,34.83,35.27,37628
20100202,COH,35.29,35.77,35.1,35.73,47141
20100203,COH,35.32,35.61,34.98,35.49,47743
20100204,COH,35.1,35.34,34.17,34.47,50027
20100205,COH,33.6,34.39,32.96,34.32,88260
20100208,COH,34.25,34.83,33.9,34.19,34564
20100209,COH,34.71,34.84,34.28,34.7,33660
20100210,COH,34.62,35,34.33,34.73,29648
20100211,COH,34.7,35.69,34.43,35.38,40286
20100212,COH,35.01,35.53,34.61,35.47,47544
20100216,COH,35.69,36.315,35.25,36.18,34788
20100217,COH,36.44,36.44,35.77,36.05,44889
20100218,COH,35.83,36.51,35.8,36.44,37392
20100219,COH,36.24,36.5,36.0201,36.38,34338
20100222,COH,36.44,36.94,36.38,36.56,47201
20100223,COH,36.41,36.76,36.13,36.56,47495
20100224,COH,36.64,37.21,36.44,37.18,43557
20100225,COH,36.6,36.85,36.2,36.69,51174
20100226,COH,36.71,37.1,36.42,36.44,38155
20100301,COH,36.53,37.08,36.18,37.02,53973
20100302,COH,37.1,37.13,36.78,36.87,45176
20100303,COH,36.72,36.935,36.34,36.47,45606
20100304,COH,36.39,37.305,36.39,37.18,41696
20100305,COH,37.38,37.84,37.05,37.69,32999
20100308,COH,37.85,37.926,37.32,37.55,32486
20100309,COH,37.44,39.2,37.38,38.86,58090
20100310,COH,38.99,39.14,38.45,38.58,42281
20100311,COH,38.31,38.535,38.05,38.49,26452
20100312,COH,38.6,38.81,37.86,38.27,27815
20100315,COH,38.13,38.36,37.53,38.05,31326
20100316,COH,38.08,38.24,37.68,37.82,32045
20100317,COH,37.91,38.35,37.91,38.23,21721
20100318,COH,38.1,38.5,37.85,38.08,26173
20100319,COH,38.18,38.37,37.681,37.85,33314
20100322,COH,37.59,38.58,37.29,38.34,40345
20100323,COH,38.52,38.87,38.12,38.35,38218
20100324,COH,38.35,38.823,38.33,38.65,31773
20100325,COH,38.95,39.28,38.68,38.7,29676
20100326,COH,39.69,40.6,39.17,40.31,55523
20100329,COH,40.53,40.53,39.47,39.98,43549
20100330,COH,40.74,40.74,39.74,39.91,26885
20100331,COH,39.71,40.1,39.43,39.52,33613
20100401,COH,39.87,40.2925,39.7,40.14,31538
20100405,COH,40.24,40.7,39.92,40.54,26496
20100406,COH,40.45,40.78,40.18,40.73,20459
20100407,COH,40.64,41.03,40.2,40.49,38651
20100408,COH,40.41,40.73,40,40.47,25786
20100409,COH,40.72,41.59,40.49,41.34,34752
20100412,COH,41.44,41.59,41.14,41.18,24397
20100413,COH,41.49,41.84,41.33,41.54,29655
20100414,COH,41.92,42.7,41.74,42.61,34724
20100415,COH,42.63,43.25,42.33,42.99,35745
20100416,COH,42.97,43.12,42.08,42.31,52425
20100419,COH,42.29,42.45,40.92,41.88,62270
20100420,COH,42.92,43.01,41.72,42.03,60851
20100421,COH,42.36,43.08,42.1,43.04,54866
20100422,COH,42.63,43.35,42.5,43.19,65368
20100423,COH,42.99,43.72,42.76,43.62,44180
20100426,COH,43.77,43.84,43.23,43.46,32283
20100427,COH,43.12,43.29,41.91,41.97,40805
20100428,COH,42,42.78,41.93,42.35,43702
20100429,COH,42.79,43.28,42.52,43.11,26045
20100430,COH,43.2,43.38,41.71,41.75,33360
20100503,COH,41.86,43.3,41.85,43.03,31858
20100504,COH,42.53,42.58,41.28,41.83,43242
20100505,COH,41.32,42.16,40.67,40.78,39675
20100506,COH,40.34,40.91,35.7,39.12,57812
20100507,COH,38.99,39.74,37.64,38.28,57877
20100510,COH,40.07,41.11,40.01,41.07,39490
20100511,COH,40.23,41.79,40.23,41.45,43748
20100512,COH,41.66,42.43,41.47,42.4,25406
20100513,COH,42.27,42.37,41.53,41.63,46428
20100514,COH,41.25,41.4,39.54,40.06,66287
20100517,COH,40.34,40.49,38.75,40.2,31757
20100518,COH,40.64,40.96,39.14,39.26,36222
20100519,COH,38.96,39.7,38.46,38.83,58184
20100520,COH,37.92,38.72,37.4,37.81,66121
20100521,COH,36.92,39.09,36.87,38.43,74216
20100524,COH,38.48,39.16,38.25,38.74,53238
20100525,COH,37.36,39.15,36.97,39.09,57811
20100526,COH,39.62,40.1,39.22,39.36,64453
20100527,COH,40.39,42,40.2,41.95,66346
20100528,COH,41.88,42.05,40.69,41.11,42257
20100601,COH,40.27,41.49,40.11,40.27,37707
20100602,COH,40.4,41.61,40.31,41.6,41775
20100603,COH,41.76,42.19,41.4,41.95,42824
20100604,COH,40.72,41.16,39.43,39.59,48483
20100607,COH,39.74,40.21,39.12,39.15,43278
20100608,COH,39.29,39.9498,38.6607,39.87,46709
20100609,COH,40.11,41.9,40.11,40.81,49899
20100610,COH,41.53,42.93,41.53,42.16,76904
20100611,COH,41.51,42.88,41.4,42.81,42196
20100614,COH,43.04,43.7,42.76,43.31,39870
20100615,COH,43.79,44.37,43.06,44.32,43750
20100616,COH,43.82,44.08,43.241,43.51,47543
20100617,COH,43.66,44,42.87,43.2,42170
20100618,COH,43.35,43.57,43,43.11,42936
20100621,COH,43.97,43.98,41.9,42.16,40982
20100622,COH,42.15,42.85,40.62,40.71,47254
20100623,COH,40.54,41.04,39.9,40.6,33237
20100624,COH,40.16,40.68,39.28,39.48,45941
20100625,COH,39.6,39.62,39,39.16,55092
20100628,COH,39.12,39.72,38.97,39.03,30589
20100629,COH,38.4,38.48,36.72,37.01,66520
20100630,COH,36.86,37.61,36.44,36.55,48427
20100701,COH,36.54,36.84,35.36,36.46,52249
20100702,COH,36.72,36.94,35.55,35.77,30981
20100706,COH,36.1,36.47,34.33,34.7,74096
20100707,COH,35.22,36.12,34.52,36.08,67032
20100708,COH,36.74,36.97,35.53,36.12,50905
20100709,COH,36.12,36.88,35.81,36.5,30899
20100712,COH,36.39,36.44,35.51,36.03,30680
20100713,COH,36.42,37.37,36.3305,37.16,33012
20100714,COH,36.94,37.24,36.53,36.77,39965
20100715,COH,36.77,36.9,36.1,36.75,27151
20100716,COH,36.52,36.565,34.62,34.76,54559
20100719,COH,34.85,35.14,33.97,34.37,50749
20100720,COH,33.92,35.32,33.75,35.25,41624
20100721,COH,35.36,35.94,35,35.1,35388
20100722,COH,35.56,36.83,35.56,36.65,38512
20100723,COH,36.67,37.45,36.02,37.37,35857
20100726,COH,37.5,38.12,36.87,38.07,27771
20100727,COH,38.41,38.41,36.96,37.05,42248
20100728,COH,37.01,37.23,36.54,36.68,24896
20100729,COH,37.24,37.24,35.83,36.45,28718
20100730,COH,35.92,37.2,35.86,36.97,36844
20100802,COH,37.79,38.75,37.54,38.43,57000
20100803,COH,36.35,37.65,36.02,37.1,79317
20100804,COH,37.46,39.35,37.46,39.3,66842
20100805,COH,39,39,38.5,38.73,42272
20100806,COH,38.25,39,38,38.96,31205
20100809,COH,39,39.36,38.56,39.24,24908
20100810,COH,38.88,39.36,38.49,39.1,28441
20100811,COH,38,38.3,37.29,37.71,29160
20100812,COH,37.02,37.91,36.87,37.81,26714
20100813,COH,37.59,37.84,37.29,37.31,19121
20100816,COH,37,37.6,36.7126,37.24,21000
20100817,COH,37.78,38.47,37.56,37.88,26136
20100819,COH,37.84,37.9,36.78,37.16,27457
20100820,COH,36.79,37.4,36.4,37.31,29055
20090821,COL,43.65,44.52,43.42,44.4,7625
20090824,COL,44.38,45.41,43.92,44.76,11344
20090825,COL,45.08,45.36,44.72,45.06,12374
20090826,COL,45.06,45.35,44.78,44.99,8536
20090827,COL,45.38,47.24,45.38,46.53,14525
20090828,COL,46.94,46.94,46.12,46.3,8306
20090831,COL,45.88,46.26,45.38,46.04,7875
20090901,COL,45.8,46.68,45.03,45.7,13501
20090902,COL,45.52,45.83,45.25,45.46,18995
20090903,COL,45.69,45.9,44.8,45.21,13078
20090904,COL,45.31,46.37,45.15,46.25,10496
20090909,COL,46.82,47.51,46.7,47.3,8076
20090910,COL,47.29,48,46.75,48,10735
20090911,COL,47.96,48.7,47.8,48.57,11835
20090914,COL,48.34,48.72,48.04,48.52,10763
20090915,COL,48.42,48.84,48.25,48.62,12912
20090916,COL,48.82,49,47.99,48.74,12986
20090917,COL,48.9,51.35,48.55,50.58,26381
20090918,COL,51.11,51.25,50.45,51.1,17797
20090921,COL,50.56,50.94,50.19,50.7,8585
20090922,COL,50.93,51.3,50.54,51.14,7448
20090923,COL,51.14,51.27,50.28,50.38,6873
20090924,COL,50.56,50.67,49.46,49.79,8501
20090925,COL,50.31,50.31,49.16,49.34,16569
20090928,COL,49.49,50.65,49.49,50.46,10545
20090929,COL,50.42,50.91,50.34,50.63,9018
20090930,COL,50.65,51.37,49.72,50.8,9825
20091001,COL,50.52,50.6289,49,49,8264
20091002,COL,48.62,48.83,48,48.15,9819
20091005,COL,48.45,48.81,47.96,48.81,7360
20091006,COL,49.1,50.0295,49.075,49.99,10131
20091007,COL,49.91,50.15,49.73,49.9,7896
20091008,COL,50.3,50.68,49.78,50.5,11762
20091009,COL,50.5,51.07,50.29,50.99,8427
20091012,COL,51.02,51.5,51.02,51.22,6344
20091013,COL,51.18,51.49,51.17,51.26,8065
20091014,COL,51.88,52.45,51.48,52.28,7134
20091015,COL,52.19,52.6,51.5399,52.05,7409
20091016,COL,51.6,52.44,51.44,52.22,6087
20091019,COL,52.52,53.0675,52.26,52.87,4836
20091020,COL,52.66,52.66,51.11,51.52,7977
20091021,COL,51.48,52.43,51.27,51.33,9517
20091022,COL,51.46,52.19,51.2,52,8632
20091023,COL,52.2,52.2,50.97,51.54,6681
20091026,COL,51.49,52.23,50.71,51.06,7348
20091027,COL,51.12,51.55,50.86,50.94,10331
20091028,COL,50.65,51.34,50.19,50.24,19372
20091105,COL,50.03,51.83,49.99,51.83,21875
20091106,COL,51.72,52.24,51.15,51.51,11632
20091109,COL,52.04,52.85,52.04,52.85,8407
20091110,COL,52.56,52.94,52.01,52.21,6942
20091111,COL,52.62,53,52.39,52.6,5801
20091112,COL,52.51,53.01,52.02,52.09,4942
20091113,COL,52.08,53.15,52.08,52.92,7957
20091116,COL,53.17,53.88,52.82,53.72,6294
20091117,COL,53.69,53.8,53.08,53.75,7253
20091118,COL,53.65,53.72,53.24,53.34,10979
20091119,COL,53.23,53.31,51.95,52.34,8356
20091120,COL,52.2,53.14,52.12,53.08,11992
20091123,COL,53.47,54.16,53.42,54.13,10304
20091124,COL,54.41,54.41,53.68,54.01,9804
20091125,COL,54.27,54.6,53.82,54.5,6256
20091127,COL,53.17,54.04,52.99,53.7,3787
20091130,COL,53.76,53.76,52.94,53.46,7758
20091201,COL,53.63,54.54,53.63,54.43,9115
20091202,COL,54.61,55.04,54.39,54.92,6936
20091203,COL,54.95,55.46,54.66,54.8,9551
20091204,COL,55.68,56.26,54.28,54.7,24204
20091207,COL,54.85,55.92,54.71,55.87,7769
20091208,COL,55.73,56.0399,55.06,55.62,10417
20091209,COL,55.8,55.8,54.92,55.37,8689
20091210,COL,55.61,55.99,55.28,55.44,5080
20091211,COL,55.53,56,55.5,55.79,5494
20091214,COL,55.95,56.35,55.85,56.3,8588
20091215,COL,56.23,56.68,55.77,56.63,6406
20091216,COL,56.72,56.88,56.17,56.26,8551
20091217,COL,55.79,56.31,55.71,55.9,5375
20091218,COL,56.09,56.405,55.62,55.99,7961
20091221,COL,56.31,56.68,55.65,55.77,7867
20091222,COL,55.73,56.28,55.65,56.15,8304
20091223,COL,56.2,56.5,55.44,55.57,12710
20091224,COL,55.67,55.85,55.46,55.73,3966
20091228,COL,55.95,56.01,55.5802,55.99,7464
20091229,COL,55.99,56.61,55.9,56.16,3304
20091230,COL,55.88,56.35,55.66,56.24,3565
20091231,COL,56.22,56.39,55.3,55.36,5080
20100104,COL,55.83,56.63,55.64,56.35,8280
20100105,COL,56.07,56.64,55.96,56.36,5151
20100106,COL,56.1,56.93,56.1,56.42,8953
20100107,COL,56.14,56.97,56.14,56.83,6054
20100108,COL,56.78,57.44,56.42,57.39,5931
20100111,COL,57.55,57.63,56.7,57,5786
20100112,COL,56.7,56.76,56.17,56.56,5883
20100113,COL,56.68,57.01,56.49,56.8,4282
20100114,COL,56.65,57.17,56.44,57.07,4111
20100115,COL,56.81,56.95,56.2,56.7,6359
20100119,COL,56.53,57.15,56.45,56.78,7614
20100120,COL,56.17,56.28,55.31,56.04,8145
20100121,COL,55.91,55.975,54.18,54.47,15322
20100122,COL,54.4,54.86,53.66,53.68,7706
20100125,COL,54.34,54.53,53.26,53.51,6797
20100126,COL,53.12,53.53,52.88,53.16,7621
20100127,COL,53.03,53.76,52.69,53.64,10098
20100128,COL,53.8,53.8,52.35,53.3,9684
20100129,COL,53.61,54.22,53.05,53.19,11838
20100201,COL,53.59,54.15,53.35,54.04,8674
20100202,COL,54.09,54.95,53.62,54.88,9135
20100203,COL,54.58,54.97,54.44,54.75,7845
20100204,COL,54.48,54.48,53.01,53.11,8905
20100205,COL,53.2,53.4054,52.03,52.91,12423
20100208,COL,52.88,53,52.13,52.23,5941
20100209,COL,52.73,53.725,52.43,53.3,9911
20100210,COL,53.13,53.14,52.49,52.9,6538
20100211,COL,52.7,53.57,52.29,53.55,5995
20100212,COL,52.94,53.24,52.34,53.06,6248
20100216,COL,53.37,54.14,53.37,54.13,5145
20100217,COL,54.45,54.57,53.87,54.29,8598
20100218,COL,54.36,55.3,54.14,55.24,4546
20100219,COL,54.95,55.87,54.42,55.47,8046
20100222,COL,55.43,55.592,54.93,55.01,6106
20100223,COL,54.91,55.21,54.05,54.31,7657
20100224,COL,54.58,55.07,54.41,54.93,6694
20100225,COL,53.81,54.89,53.66,54.86,12883
20100226,COL,55.37,56.4,54.98,56.28,16422
20100301,COL,56.36,58.64,56.18,58.39,16441
20100302,COL,58.63,59.15,58.43,58.75,19144
20100303,COL,59,59.33,58.7,58.98,11650
20100304,COL,59.08,59.89,59.04,59.73,13729
20100305,COL,60,60.395,59.61,60.04,18550
20100308,COL,60,60.02,59.3,59.49,8921
20100309,COL,59.44,60.87,59.44,60.6,16383
20100310,COL,60.4,61.17,60.37,60.9,9408
20100311,COL,60.55,61.22,60.11,61.21,8779
20100312,COL,61.21,61.22,60.38,60.93,4765
20100315,COL,60.89,60.89,59.96,60.3,6405
20100316,COL,60.34,60.7,60,60.52,9275
20100317,COL,60.55,60.93,60.33,60.69,8200
20100318,COL,60.47,61.2,60.37,61.16,8990
20100319,COL,61.82,63.43,61.82,62.97,36285
20100322,COL,62.46,63,62.46,62.59,7975
20100323,COL,62.63,62.99,62.21,62.85,8159
20100324,COL,62.81,63.07,62.31,62.54,6305
20100325,COL,62.86,63.45,62.62,62.67,7260
20100326,COL,62.77,63.36,62.64,62.98,8789
20100329,COL,62.36,63.49,62.36,63.4,10827
20100330,COL,63.33,63.73,62.81,63.13,7375
20100331,COL,62.59,63.05,62.46,62.59,9962
20100401,COL,63.02,63.65,62.33,62.87,8286
20100405,COL,62.94,63.19,62.58,62.76,5239
20100406,COL,62.53,63.275,62.51,63.04,9857
20100407,COL,62.78,63.055,62.34,62.48,9287
20100408,COL,62.46,63.06,62.22,62.99,5656
20100409,COL,63.27,63.57,62.9,63.51,5271
20100412,COL,64.11,64.97,63.98,64.2,11668
20100413,COL,64.05,64.44,63.24,63.8,10161
20100414,COL,63.83,64.27,63.45,64.27,6545
20100415,COL,63.95,64.68,63.71,64.66,7164
20100416,COL,64.44,64.65,63.91,64.2,16223
20100419,COL,63.7,64.22,63.63,63.93,12065
20100420,COL,64.13,64.69,64.1,64.62,5220
20100421,COL,64.57,65.99,64.51,65.99,8127
20100422,COL,65.53,68.04,65.5,67.84,19849
20100423,COL,66.78,67.28,64.16,65.9,31501
20100426,COL,65.99,67,65.99,66.4,12810
20100427,COL,66.11,66.56,64.74,64.84,12890
20100428,COL,65.28,65.47,64.2,64.94,15847
20100429,COL,65.53,66.33,65.39,66.27,11147
20100430,COL,66.45,66.54,64.95,65,8852
20100503,COL,65.23,66.7,65.22,66.6,7492
20100504,COL,65.8,65.8,64.19,64.65,13386
20100505,COL,64.45,64.45,63.63,64.11,13010
20100506,COL,63.92,64.42,57.35,61.64,15814
20100507,COL,61.64,62.2,59.45,60.15,15010
20100510,COL,62.96,63.78,62.46,63.58,12312
20100511,COL,62.89,64.85,62.86,63.77,20813
20100512,COL,63.73,65.08,63.68,65.07,11605
20100513,COL,64.63,64.76,63.52,63.64,12952
20100514,COL,62.97,63.27,61.34,61.6,13448
20100517,COL,61.75,62.18,60.55,61.7,12483
20100518,COL,62.18,62.89,60.73,60.74,10839
20100519,COL,60.38,60.67,58.79,59.39,15999
20100520,COL,58.5,58.5,56.11,56.23,20752
20100521,COL,55.12,58.98,55.11,58.94,25664
20100524,COL,58.52,59.18,57.92,57.97,13044
20100525,COL,56.45,57.6,56,57.58,15156
20100526,COL,57.86,58.845,57.38,57.6,11614
20100527,COL,58.72,59.38,57.89,59.37,9668
20100528,COL,59.39,59.63,57.86,58.34,10558
20100601,COL,57.53,58.78,57.09,57.15,9955
20100602,COL,57.62,58.6306,57.01,58.63,8635
20100603,COL,58.87,59.13,58.3,58.71,7733
20100604,COL,57.32,57.56,55.79,56.04,12584
20100607,COL,56.16,56.16,54.391,54.5,12868
20100608,COL,54.47,55.13,53.93,55.03,13033
20100609,COL,55.32,56.52,54.53,54.81,12913
20100610,COL,55.54,56.64,55.47,56.57,9427
20100611,COL,55.97,57.25,55.908,57.23,9719
20100614,COL,57.72,58.02,56.76,56.94,10331
20100615,COL,57.42,58.88,57.31,58.86,9402
20100616,COL,58.5,59.19,58.29,58.93,6780
20100617,COL,59.02,59.14,57.82,58.27,14311
20100618,COL,58.47,58.81,58.3,58.57,9633
20100621,COL,59.33,59.59,57.96,58.34,6581
20100622,COL,58.3,59,57.31,57.41,9154
20100623,COL,57.32,58.05,56.49,57.55,8539
20100624,COL,57.45,57.68,56.54,56.65,10062
20100625,COL,56.75,56.79,55.645,56.24,25825
20100628,COL,56.15,57.2699,55.67,56.57,12312
20100629,COL,55.76,55.78,53.24,53.65,14725
20100630,COL,53.43,54.26,52.95,53.13,11670
20100701,COL,53.27,53.27,51.85,52.68,11149
20100702,COL,52.88,52.96,52.02,52.48,7934
20100706,COL,53.12,53.4331,51.96,52.5,9727
20100707,COL,52.68,54.24,52.51,54.16,9163
20100708,COL,54.61,55.25,54.43,55.06,11110
20100709,COL,55.11,55.24,54.45,54.89,6531
20100712,COL,54.61,55.12,53.85,54.38,9457
20100713,COL,55.53,56.095,55.21,55.8,9759
20100714,COL,55.39,56.765,55.29,56.13,12163
20100715,COL,56.33,56.52,55.03,56.06,13748
20100716,COL,54.78,55.42,53.54,54.16,24129
20100719,COL,54.35,54.58,53.67,54.25,9489
20100720,COL,53.32,54.67,52.9,54.6,9165
20100721,COL,54.88,55.29,53.78,54.25,12091
20100722,COL,54.89,56.15,54.78,55.84,9032
20100723,COL,55.76,57,55.75,56.76,9531
20100726,COL,56.81,57.94,56.81,57.85,10132
20100727,COL,58.28,58.38,57.26,57.37,7400
20100728,COL,57.25,57.51,56.88,57.16,6899
20100729,COL,57.48,57.9,56.2,57.01,11592
20100730,COL,56.27,57.38,56.07,57.16,10751
20100802,COL,58.07,58.5,57.63,58.36,7334
20100803,COL,58.26,58.59,57.89,58.06,5964
20100804,COL,58.08,58.82,58.08,58.76,7350
20100805,COL,58.27,58.65,58.03,58.64,7512
20100806,COL,58.01,58.56,57.28,58.47,8856
20100809,COL,58.88,59,58.51,58.82,4945
20100810,COL,58.15,58.54,57.57,58.34,9080
20100811,COL,57.36,57.4,55.76,55.97,8301
20100812,COL,54.84,55.63,54.6,55.31,9164
20100813,COL,55.02,55.97,55.01,55.46,7819
20100816,COL,55.07,55.41,54.67,54.95,10365
20100817,COL,55.54,56.88,55.38,56.36,7959
20100819,COL,56.15,56.31,54.77,55.36,10432
20100820,COL,55.03,55.38,54.74,55.29,7015
20090821,COP,43.98,44.31,43.75,44.2,157013
20090824,COP,44.54,45.41,44.44,45.31,170493
20090825,COP,45.5,45.83,44.87,45.03,117706
20090826,COP,44.66,45.76,44.5,45.59,155404
20090827,COP,45.49,45.88,44.57,45.73,150436
20090828,COP,45.96,46.11,45.46,45.7,66485
20090831,COP,45.2,45.34,44.67,45.03,102877
20090901,COP,44.98,45.53,44,44.15,152995
20090902,COP,44.74,44.87,44.23,44.34,105925
20090903,COP,44.54,44.58,43.92,44.22,71940
20090904,COP,44.07,45.12,44.07,44.97,84809
20090909,COP,46.14,46.29,45.53,45.83,102451
20090910,COP,46.04,46.46,45.69,46.38,101052
20090911,COP,46.5,46.73,45.72,45.96,107020
20090914,COP,45.36,46.67,45.32,46.59,111792
20090915,COP,46.69,46.76,46.05,46.33,147651
20090916,COP,46.63,46.84,46.34,46.79,120618
20090917,COP,46.67,47.06,46.35,46.79,109320
20090918,COP,47.04,47.3,46.5,46.8,123150
20090921,COP,46.14,46.34,45.79,46.15,95526
20090922,COP,46.66,46.85,46.36,46.64,79220
20090923,COP,46.77,46.79,45.75,45.83,144306
20090924,COP,45.87,45.93,44.8,45.06,117475
20090925,COP,45.1,45.65,44.91,45.06,88799
20090928,COP,45.22,45.8879,45.19,45.69,85482
20090929,COP,46.04,46.04,45.15,45.22,114149
20090930,COP,45.39,45.51,44.53,45.16,169892
20091001,COP,45,45.82,44.88,45.5,239582
20091002,COP,45.2,47.06,45,46.8,268517
20091005,COP,47.11,48.06,46.94,47.86,175511
20091006,COP,48.43,48.78,48.02,48.41,185269
20091007,COP,48.09,49.75,48,49.7,246226
20091008,COP,49.95,51.99,49.7,51.41,287938
20091009,COP,51.09,51.23,50.28,50.78,124278
20091012,COP,51.5,51.89,51.14,51.36,92244
20091013,COP,51.34,51.5,50.4,50.97,118162
20091014,COP,51.34,51.47,50.68,50.84,163335
20091015,COP,50.62,51.89,50.4,51.77,170984
20091016,COP,51.51,52.35,51.42,51.96,132866
20091019,COP,52.25,53.4,52,53.08,130034
20091020,COP,53.33,53.49,52.25,52.9,104623
20091021,COP,52.65,54.108,52.27,52.97,134781
20091022,COP,52.84,52.98,51.91,52.93,110607
20091023,COP,53.07,53.23,51.63,51.97,110550
20091026,COP,52.14,53.2,50.42,50.74,164703
20091027,COP,51.25,51.97,51.05,51.4,198133
20091028,COP,50.92,51.3,49.27,49.49,259132
20091105,COP,51.56,52.33,51.54,51.95,95294
20091106,COP,51.45,52.39,51.31,52.11,84478
20091109,COP,52.79,53.23,52.65,52.85,90987
20091110,COP,52.57,53.75,52.57,53.58,136797
20091111,COP,53.95,54.09,53,53.16,107655
20091112,COP,53.01,53.22,51.99,52.22,104193
20091113,COP,52.3,53.2,51.85,52.83,97923
20091116,COP,53.13,54.13,53.09,53.84,94688
20091117,COP,53.54,53.91,53.11,53.69,84231
20091118,COP,53.76,53.96,53.07,53.58,84691
20091119,COP,53.2,53.29,52.39,52.56,96936
20091120,COP,52.28,52.55,51.63,52.08,118538
20091123,COP,52.78,53.67,52.15,52.37,107461
20091124,COP,52.28,52.8,51.79,52.68,105667
20091125,COP,52.7,52.96,52.48,52.9,72340
20091127,COP,51.15,52.18,50.8,51.92,52571
20091130,COP,51.77,52.23,51.29,51.77,84253
20091201,COP,52.91,52.91,52.07,52.26,81649
20091202,COP,52.39,52.4,51.59,51.84,68307
20091203,COP,51.8,51.96,51.05,51.17,88366
20091204,COP,51.75,52.28,50.5,50.66,104169
20091207,COP,50.5,51.35,50.43,50.82,70727
20091208,COP,50.4,50.42,49.79,49.94,100908
20091209,COP,50.08,50.5,49.82,50.22,91979
20091210,COP,50.54,50.98,50.25,50.89,91950
20091211,COP,51,51.19,50.58,50.92,70723
20091214,COP,51.42,51.6,50.87,51.09,103455
20091215,COP,50.79,51.12,50.35,50.66,78776
20091216,COP,50.95,51.52,50.81,50.86,79893
20091217,COP,50.54,50.82,50.15,50.21,88724
20091218,COP,50.63,50.69,49.4,49.8,148914
20091221,COP,50.19,50.6,50.11,50.6,85736
20091222,COP,50.67,50.99,50.54,50.84,75859
20091223,COP,50.72,50.9,50.38,50.48,50152
20091224,COP,50.49,50.95,50.41,50.87,22345
20091228,COP,51,51.25,50.84,51.16,40306
20091229,COP,51.25,51.38,50.73,50.8,46904
20091230,COP,50.56,51,50.5,50.99,44255
20091231,COP,51.12,51.38,50.92,51.07,59753
20100104,COP,51.77,52.68,51.53,52.58,105816
20100105,COP,52.66,52.77,52.21,52.63,76898
20100106,COP,52.67,53.07,52.33,53.01,88675
20100107,COP,52.71,53.09,52.5,52.8,58322
20100108,COP,52.61,53.28,52.43,53.26,55528
20100111,COP,53.54,53.74,53.06,53.57,68369
20100112,COP,53,53.01,52.28,52.43,86201
20100113,COP,52.21,52.96,51.98,52.76,72251
20100114,COP,52.66,53.15,52.5,52.98,67355
20100115,COP,52.83,53.0591,52.46,53.02,88405
20100119,COP,52.45,53.8,52.45,53.71,86745
20100120,COP,52.81,53.16,52.51,53.06,94333
20100121,COP,53.03,53.272,52.06,52.24,157660
20100122,COP,52,52.19,50.51,50.6,134559
20100125,COP,50.96,51.58,50.655,50.75,87347
20100126,COP,50.33,51.0241,49.96,50.43,110742
20100127,COP,50.43,51.04,48.99,49.81,120807
20100128,COP,50.04,50.24,47.77,48.35,137058
20100129,COP,48.65,48.87,47.78,48,169050
20100201,COP,48.45,49.32,48.26,49.07,112300
20100202,COP,49.36,50.245,49,50.15,124322
20100203,COP,49.83,50.51,49.72,49.99,103183
20100204,COP,49.59,49.6,47.91,48.16,133513
20100205,COP,47.89,48.1,46.63,47.98,153051
20100208,COP,47.91,48.25,47.3,47.37,79418
20100209,COP,47.95,50.32,47.4,48.49,133467
20100210,COP,48.51,48.65,47.8,48.26,89920
20100211,COP,48.28,49.11,47.96,48.9,75248
20100212,COP,48.36,48.83,47.94,48.67,106274
20100216,COP,49.08,50.13,49.08,49.92,114178
20100217,COP,49.91,50.25,48.99,49.3,121089
20100218,COP,48.62,49.16,48.53,48.87,95815
20100219,COP,48.7,49.215,48.46,48.9,94630
20100222,COP,49.29,49.29,48.53,48.7,83564
20100223,COP,48.43,48.655,47.56,47.85,106008
20100224,COP,47.86,48.52,47.63,48.35,78104
20100225,COP,47.6,48.36,47.15,48.3,91294
20100226,COP,48.38,48.5299,47.95,48,79369
20100301,COP,48.37,48.99,48.27,48.91,87149
20100302,COP,49.33,49.92,49.2,49.71,101002
20100303,COP,49.88,49.98,49.34,49.38,138704
20100304,COP,49.37,49.54,49.09,49.34,103388
20100305,COP,49.85,50.51,49.73,50.41,116184
20100308,COP,50.56,50.87,50.41,50.73,62269
20100309,COP,50.46,51.09,50.36,50.85,96793
20100310,COP,50.87,51.62,50.85,51.47,121441
20100311,COP,51.47,51.51,50.95,51.3,77595
20100312,COP,51.54,51.77,51.17,51.68,76380
20100315,COP,51.41,52.08,51.16,51.65,97285
20100316,COP,51.93,52.3,51.76,52.17,117481
20100317,COP,52.38,53.18,52.31,52.98,120626
20100318,COP,52.9,52.91,52.17,52.71,84789
20100319,COP,52.96,52.98,51.7,52.37,117271
20100322,COP,51.44,52.26,51.34,52.1,82045
20100323,COP,52.07,52.6,51.72,52.51,89124
20100324,COP,52.91,52.94,52.21,52.53,147415
20100325,COP,52.8,52.84,51.49,51.53,105230
20100326,COP,51.79,51.81,50.66,51.02,150100
20100329,COP,51.41,51.54,50.86,51.15,129100
20100330,COP,51.09,51.39,50.92,51.26,92246
20100331,COP,51.21,51.43,50.9727,51.17,122586
20100401,COP,51.6,52.09,51.5,52.02,90918
20100405,COP,52.36,53.31,52.02,53.28,93743
20100406,COP,53.19,53.43,52.9,53.3,74246
20100407,COP,53.18,53.18,52.42,52.91,107167
20100408,COP,52.65,54.16,52.52,53.94,146502
20100409,COP,54.22,55.47,54.21,55.32,149521
20100412,COP,55.41,56.1701,55.26,55.96,141856
20100413,COP,56.38,56.78,55.43,55.67,143218
20100414,COP,55.91,56.95,55.7,56.89,114172
20100415,COP,56.9,57.49,56.66,57.06,111092
20100416,COP,56.82,57.07,55.54,56.05,132590
20100419,COP,55.52,56.76,55.39,56.64,108934
20100420,COP,57.06,57.61,56.94,57.4,92197
20100421,COP,57.54,57.64,56.57,57.22,90792
20100422,COP,56.74,57.02,55.96,56.98,94676
20100423,COP,56.9,58.13,56.58,58.09,119272
20100426,COP,58.16,58.47,58.06,58.3,109206
20100427,COP,57.5,58.49,54.26,57.54,178538
20100428,COP,57.59,58.8,57.42,58.55,174871
20100429,COP,59,60.15,59,59.1,137143
20100430,COP,59.29,59.45,57.81,59.19,148448
20100503,COP,59.52,60.53,59.42,59.7,124283
20100504,COP,59.01,59.11,57.23,58.01,146596
20100505,COP,56.75,57.1,55.8602,56.76,147758
20100506,COP,56.27,56.83,52,55.09,203922
20100507,COP,54.56,55.72,53.79,54.68,203225
20100510,COP,56.42,57,55.93,56.67,149904
20100511,COP,56.07,58.41,56,57.28,129729
20100512,COP,57.2,57.96,57.01,57.68,96473
20100513,COP,57.42,57.78,56.79,56.94,107029
20100514,COP,56.45,56.55,55.235,55.84,124135
20100517,COP,56.09,56.19,54.26,55.19,126073
20100518,COP,55.85,56.1,54.55,54.67,129792
20100519,COP,54.38,54.79,53.35,53.91,137813
20100520,COP,52.15,52.41,50.77,50.93,242092
20100521,COP,49.92,51.51,49.74,51.47,182181
20100524,COP,51.27,51.51,50.04,50.11,131824
20100525,COP,48.93,50,48.51,49.92,170772
20100526,COP,50.25,50.69,49.4,49.57,132493
20100527,COP,50.9,52.23,50.31,52.21,154453
20100528,COP,52.46,52.58,51.58,51.86,118677
20100601,COP,51.77,52.2001,50.26,50.33,135907
20100602,COP,51.24,52.49,50.77,52.49,143764
20100603,COP,52.75,52.8,51.52,51.98,138554
20100604,COP,50.94,51.35,49.68,50.06,143292
20100607,COP,50.32,50.53,49.55,49.59,119506
20100608,COP,49.55,51,49.52,50.84,147383
20100609,COP,51.32,51.91,50.57,50.72,130641
20100610,COP,51.84,53.59,51.76,53.37,144544
20100611,COP,52.87,53.5,52.57,53.5,68280
20100614,COP,54.15,54.68,52.71,52.8,125388
20100615,COP,53.37,54.36,53.23,54.3,125181
20100616,COP,53.9,54.48,53.66,54.47,80561
20100617,COP,54.76,55.28,54.19,55.18,104505
20100618,COP,55.48,56.01,55.105,56.01,108375
20100621,COP,56.79,56.95,55.48,55.8,83471
20100622,COP,55.7,56.19,54.25,54.46,113065
20100623,COP,54.35,54.63,53.3105,53.51,108580
20100624,COP,53.26,53.39,51.98,52.51,148221
20100625,COP,52.66,52.66,51.69,51.92,227195
20100628,COP,51.92,52,51.16,51.19,102759
20100629,COP,50.43,50.66,49.57,49.84,138947
20100630,COP,49.72,50.29,48.97,49.09,147377
20100701,COP,49.24,49.57,48.061,48.87,144085
20100702,COP,49.17,49.36,48.41,48.82,72388
20100706,COP,49.97,50.25,48.61,49.2,157975
20100707,COP,49.27,51.26,49.27,51.16,120680
20100708,COP,52.16,52.17,50.96,51.55,87238
20100709,COP,51.66,52.47,51.4,52.3,86242
20100712,COP,52.1,52.64,51.78,52.1,94335
20100713,COP,52.89,53.65,52.69,53.22,86013
20100714,COP,53.09,53.46,52.47,52.8,79622
20100715,COP,52.74,53.03,52.06,52.86,72939
20100716,COP,52.6,52.8,51.6,51.85,86952
20100719,COP,52.2,52.28,51.49,51.84,71101
20100720,COP,51,52.86,50.8,52.66,95340
20100721,COP,53.01,53.13,51.65,52.12,87043
20100722,COP,52.79,53.89,52.57,53.27,89361
20100723,COP,53.11,53.8565,52.76,53.79,79808
20100726,COP,53.99,54.71,53.77,54.43,64321
20100727,COP,54.73,54.95,54.12,54.44,82520
20100728,COP,55.02,55.2,53.81,54.44,113275
20100729,COP,54.68,55.55,54.12,54.56,113965
20100730,COP,54.1,55.77,53.89,55.22,121484
20100802,COP,56,57.7,55.92,57.53,137125
20100803,COP,56.83,57.89,56.8,57.56,99142
20100804,COP,57.55,58.0295,57.05,57.42,101540
20100805,COP,57,57.82,56.8799,57.7,84735
20100806,COP,57.05,57.54,56.24,56.93,98162
20100809,COP,57.25,57.57,57.09,57.31,63768
20100810,COP,56.52,57.28,56.32,56.87,93723
20100811,COP,55.96,56,55.2,55.51,105785
20100812,COP,54.78,55.64,54.6,55.35,78349
20100813,COP,54.86,55.44,54.84,55.02,64763
20100816,COP,54.8,54.97,54.3,54.93,71881
20100817,COP,55.38,56.25,54.93,55.87,88261
20100819,COP,55.11,55.2599,54.32,54.71,74963
20100820,COP,54.29,54.47,53.29,53.89,98021
20090821,COST,48.38,48.82,47.89,48.56,39747
20090824,COST,48.68,48.78,48.01,48.12,28395
20090825,COST,48.74,50.08,48.46,49.62,62594
20090826,COST,49.78,50.36,49.54,50.23,55748
20090827,COST,49.91,51.65,49.87,51.31,58910
20090828,COST,51.69,52,51.35,51.77,49940
20090831,COST,51.4,51.7,50.86,50.98,37887
20090901,COST,51.04,51.37,50.18,50.65,55055
20090902,COST,50.31,50.82,49.95,50.65,42680
20090903,COST,54.2,55.23,54.17,54.99,122317
20090904,COST,54.93,55.53,54.5415,55.47,45933
20090909,COST,56.59,57.08,56.29,57.06,39310
20090910,COST,56.98,57.045,56.66,56.91,38868
20090911,COST,56.71,56.99,56.52,56.81,30314
20090914,COST,56.24,57.02,56.16,56.99,30851
20090915,COST,56.73,57,56.42,56.82,33299
20090916,COST,56.84,57.77,56.69,57.7,39240
20090917,COST,57.43,58.23,57.32,57.96,39791
20090918,COST,58.01,58.2,57.4601,57.55,45616
20090921,COST,57.82,58.73,57.38,58.58,48477
20090922,COST,58.62,58.86,58.34,58.4,28338
20090923,COST,58.14,58.8,57.86,57.98,29523
20090924,COST,58.21,58.24,57.07,57.43,33893
20090925,COST,57.71,57.72,56,56.28,61370
20090928,COST,56.45,56.66,56.31,56.56,47861
20090929,COST,56.54,56.93,56.25,56.49,49395
20090930,COST,56.95,57.44,55.98,56.38,122358
20091001,COST,56.15,56.69,55.4,55.69,51071
20091002,COST,55.73,56.68,55.73,56.47,57607
20091005,COST,56.55,57.25,56.3,56.88,42970
20091006,COST,57.03,58.37,57.02,57.93,58691
20091007,COST,59.72,60.3,58.86,59,111172
20091008,COST,59.15,59.38,58.39,58.63,50327
20091009,COST,58.04,58.69,57.72,58.64,57518
20091012,COST,58.64,58.83,57.76,58.03,29156
20091013,COST,57.77,58.87,57.75,58.48,47338
20091014,COST,58.85,59,58.44,58.77,34613
20091015,COST,58.61,59.04,58.39,58.97,28803
20091016,COST,58.79,58.9,58.12,58.48,32306
20091019,COST,58.67,59.35,58.36,59.23,35024
20091020,COST,59.04,59.27,58.42,59.09,33842
20091021,COST,58.71,59.25,57.7062,57.71,41532
20091022,COST,57.74,58.49,57.57,58.27,29216
20091023,COST,58.26,58.43,57.56,57.81,21544
20091026,COST,57.71,58.36,57.52,57.65,27665
20091027,COST,57.64,57.82,56.77,57.15,28767
20091028,COST,57.18,57.5,56.72,56.72,30270
20091105,COST,58.26,59.49,57.98,59.41,46686
20091106,COST,59.16,59.66,58.8,59.41,27492
20091109,COST,58.96,60.46,58.96,60.44,36981
20091110,COST,59.81,60.4,59.52,60.04,30786
20091111,COST,60.16,60.69,59.78,60.4,31564
20091113,COST,60.36,60.63,59.96,60.47,24675
20091116,COST,60.68,61.25,60.5,61.12,32663
20091117,COST,60.95,61.23,60.22,60.62,33074
20091118,COST,60.38,60.83,59.67,60.77,31168
20091119,COST,60.43,60.59,59.78,60.48,22407
20091120,COST,60.3,60.84,59.8,60.06,26963
20091123,COST,60.04,60.86,59.93,60.57,27505
20091124,COST,60.81,60.83,60.33,60.51,25779
20091125,COST,60.55,60.99,60.4,60.89,24697
20091127,COST,59.49,60.51,59.2,60.03,14832
20091130,COST,60.13,60.29,59.41,59.91,33991
20091201,COST,60.17,60.79,60.1,60.73,44185
20091202,COST,60.61,61.15,60.29,60.87,43163
20091203,COST,59.52,59.57,58.9,59.02,83271
20091204,COST,59.39,59.99,58.67,59.19,49372
20091207,COST,59.17,59.74,59.05,59.35,24223
20091208,COST,58.81,58.96,58,58.75,38533
20091209,COST,58.72,59,58.1,58.66,37463
20091210,COST,59.27,59.36,58.23,58.76,55775
20091211,COST,59,59.49,58.97,59.32,31972
20091214,COST,59.55,59.72,59.17,59.47,21748
20091215,COST,59.27,59.47,58.86,58.98,27948
20091216,COST,59.27,59.5,58.72,58.77,28595
20091217,COST,58.34,58.58,57.8,57.8,28767
20091218,COST,58.06,58.46,57.52,58.43,45407
20091221,COST,58.65,59.55,58.64,59.27,21139
20091222,COST,59.15,59.8,59.03,59.57,30261
20091223,COST,59.67,60.31,59.6,60.07,29456
20091224,COST,60.28,60.6,60.09,60.4,16813
20091228,COST,60.385,60.75,60.33,60.56,17482
20091229,COST,60.63,60.69,60.2,60.26,17944
20091230,COST,60.2,60.49,59.87,60.05,16784
20091231,COST,60.1,60.3,59.11,59.17,18628
20100104,COST,59.5,60.07,59.13,59.41,32801
20100105,COST,59.27,59.42,58.84,59.23,27758
20100106,COST,59.15,60.05,59,60,37228
20100107,COST,60.1,60.44,59.26,59.71,45275
20100108,COST,59.51,59.61,59.1,59.28,23482
20100111,COST,59.21,59.42,59,59.35,18303
20100112,COST,59.24,59.39,58.72,59.03,21132
20100113,COST,59.1,59.59,58.94,59.4,20520
20100114,COST,59.12,59.25,58.71,58.72,21456
20100115,COST,58.88,58.99,58.43,58.79,30817
20100119,COST,58.89,59.276,58.79,58.95,25586
20100120,COST,58.59,58.68,57.62,58.27,44847
20100121,COST,58.17,58.6,57.35,57.52,34567
20100122,COST,57.41,57.96,57.04,57.07,42212
20100125,COST,57.22,57.82,56.75,57.55,26905
20100126,COST,57.23,58.48,57.14,57.93,35304
20100127,COST,57.72,58.04,57.28,57.53,37761
20100128,COST,57.73,57.82,57.06,57.35,31970
20100129,COST,57.82,58.54,57.4,57.43,54140
20100201,COST,57.61,57.92,57.36,57.91,42979
20100202,COST,58.01,58.88,57.6,58.77,52314
20100203,COST,58.6,58.95,58.38,58.42,52690
20100204,COST,58.11,58.94,58.1,58.52,59626
20100205,COST,58.6,58.9,58.07,58.58,47937
20100208,COST,58.36,58.78,58.13,58.14,33197
20100209,COST,58.69,59,58.2,58.76,34868
20100210,COST,58.52,59.32,58.38,59.15,45204
20100211,COST,58.9,59.78,58.67,59.67,40307
20100212,COST,59.22,59.42,58.95,59.28,43375
20100216,COST,59.62,60.85,59.3,60.67,40428
20100217,COST,60.84,61.3,60.74,61.05,26630
20100218,COST,60.79,61.13,60.58,60.96,22753
20100219,COST,60.9,61.36,60.66,61.14,25100
20100222,COST,61.4,61.45,60.69,60.79,30042
20100223,COST,60.78,60.92,60.41,60.51,30811
20100224,COST,60.93,61.22,60.61,60.86,29081
20100225,COST,60.35,61.52,60.21,61.4,35339
20100226,COST,61.47,61.47,60.78,60.97,36818
20100301,COST,61.13,62.11,60.68,61.65,40316
20100302,COST,61.71,62.12,61.2,61.38,41298
20100303,COST,59.75,61.58,59.64,60.68,101534
20100304,COST,60.76,61.16,60.48,60.8,32860
20100305,COST,60.83,60.97,60.5,60.68,35147
20100308,COST,60.52,61,60.52,60.67,30203
20100309,COST,60.39,60.57,60.04,60.13,31869
20100310,COST,60.04,60.41,59.76,59.84,32485
20100311,COST,59.77,60.06,59.77,59.9,39571
20100312,COST,59.94,60.48,59.81,60.17,39386
20100315,COST,60.17,60.615,60.05,60.55,25846
20100316,COST,60.65,60.96,60.59,60.91,24805
20100317,COST,60.96,61.46,60.9,61.33,31152
20100318,COST,61.02,61.43,60.92,61.27,31562
20100319,COST,61.5,61.5,60.49,60.72,46874
20100322,COST,60.54,61.09,60.426,60.88,23725
20100323,COST,60.89,60.89,60.36,60.76,29377
20100324,COST,60.74,60.74,60.02,60.07,29099
20100325,COST,60.41,60.42,60.01,60.05,25914
20100326,COST,60.11,60.42,59.91,60.13,23019
20100329,COST,60.14,60.43,59.96,60.14,23754
20100330,COST,60.15,60.5,60.04,60.17,21214
20100331,COST,59.92,60.112,59.68,59.71,25481
20100401,COST,59.81,60.3,59.71,60.14,26382
20100405,COST,60.32,60.87,60,60.82,21540
20100406,COST,61.03,61.85,60.75,61.74,35890
20100407,COST,61.73,61.96,61.5,61.72,38971
20100408,COST,61.575,61.62,60.82,60.98,44762
20100409,COST,61.07,61.41,60.92,61.21,28048
20100412,COST,60.95,61.21,60.26,60.35,45534
20100413,COST,60.26,60.55,59.76,59.89,41915
20100414,COST,59.86,59.87,58.94,59.62,67630
20100415,COST,59.37,59.44,58.9,59.03,57545
20100416,COST,59.01,59.52,58.93,59.19,54442
20100419,COST,59.35,59.53,58.61,59.47,40408
20100420,COST,59.8,59.92,59.33,59.49,37032
20100421,COST,59.43,59.56,59.04,59.51,30331
20100422,COST,59.23,60.41,59.12,60.22,39296
20100423,COST,60.07,60.48,60,60.2,40173
20100426,COST,60.11,60.3,60.0101,60.07,28745
20100427,COST,60,60.25,59.11,59.17,39490
20100428,COST,59.29,59.49,58.74,58.85,34624
20100429,COST,59.08,59.45,58.92,59.35,28837
20100430,COST,59.24,59.68,59.02,59.08,49606
20100503,COST,59,59.5,58.9,59.31,40513
20100504,COST,58.81,60.365,58.31,59.88,60463
20100505,COST,59.72,60.83,59.72,60.36,64387
20100506,COST,58.95,59.11,55,58.03,111758
20100507,COST,57.85,58.7,56.83,57.31,92866
20100510,COST,58.74,58.99,57.1,57.52,83792
20100511,COST,57.4,58.3,57.33,57.94,54431
20100512,COST,58.06,58.19,57.66,57.88,41519
20100513,COST,57.97,58.485,57.6,57.67,50077
20100514,COST,57.48,58.12,57.21,57.74,48904
20100517,COST,57.97,58.44,57.525,58.35,41301
20100518,COST,58.68,58.99,57.68,57.78,43087
20100519,COST,57.51,58.48,57.49,57.77,43502
20100520,COST,57,57.52,56.55,56.59,67569
20100521,COST,55.92,57.73,55.79,57.44,59660
20100524,COST,57.3,57.41,56.68,56.76,33617
20100525,COST,55.96,56.5,55.391,56.5,61213
20100526,COST,56.6,56.7,55.71,55.98,61473
20100527,COST,57.32,59.26,57.04,58.74,87644
20100528,COST,58.75,58.92,58.02,58.25,35010
20100601,COST,58.24,58.85,57.73,57.98,32056
20100602,COST,58.35,58.98,57.95,58.95,38988
20100603,COST,58.13,59.16,57.3,57.93,72204
20100604,COST,57.4,57.45,56.01,56.1725,54989
20100607,COST,56.01,56.62,55.76,55.85,34149
20100608,COST,55.68,56.72,55.55,56.66,37265
20100609,COST,56.73,57.75,56.58,57.4,49268
20100610,COST,57.81,58.0595,57.3,57.65,32771
20100611,COST,57.18,57.65,57,57.52,30929
20100614,COST,57.83,57.9,57.3,57.52,25107
20100615,COST,57.95,59.18,57.92,59.16,51001
20100616,COST,58.43,58.89,58.12,58.34,28768
20100617,COST,58.55,58.72,57.99,58.58,28289
20100618,COST,58.5,58.73,58.05,58.21,36572
20100621,COST,58.5,58.7,57.55,57.78,27955
20100622,COST,57.87,58.31,57.54,57.61,27163
20100623,COST,57.6,57.68,57.015,57.44,25411
20100624,COST,57.35,57.45,56,56.22,37725
20100625,COST,56.17,56.86,55.87,56.44,44888
20100628,COST,56.5,57.2,56.22,56.65,30435
20100630,COST,55.53,55.67,54.69,54.83,46098
20100701,COST,54.92,55.16,54.225,54.9,53767
20100702,COST,55.01,55.18,53.76,54.23,33851
20100706,COST,54.69,54.71,53.51,54,33646
20100707,COST,53.735,54.33,53.41,54.29,48133
20100708,COST,54.62,55.79,54.52,55.71,75926
20100709,COST,56.21,56.29,55.6,56.19,38957
20100712,COST,56.05,56.43,55.73,55.93,26445
20100713,COST,56.3,56.75,56.15,56.51,32072
20100714,COST,56.39,56.4,55.87,56.35,34281
20100715,COST,56.39,56.59,55.8499,56.55,29495
20100716,COST,56.56,56.6,54.95,54.98,50202
20100719,COST,55.13,55.29,54.6,54.82,35749
20100720,COST,54.26,55.09,54.11,55.09,63434
20100721,COST,55,55.1,53.485,53.61,49772
20100722,COST,54.17,55.08,53.84,54.9,52843
20100723,COST,55.1,56,54.78,55.95,49053
20100726,COST,55.9,56,55.45,55.71,34944
20100727,COST,56.47,57.355,56.39,57.21,69299
20100728,COST,57.25,57.4,56.41,56.51,30777
20100729,COST,56.74,57,55.77,56.21,34397
20100730,COST,55.71,56.89,55.71,56.71,29738
20100802,COST,57.06,57.34,56.76,56.84,36286
20100803,COST,56.79,56.91,56.38,56.55,32467
20100804,COST,56.46,57.61,56.24,57.4,43645
20100805,COST,56.63,56.74,55.86,56.46,43582
20100806,COST,56.12,56.64,55.76,56.54,30302
20100809,COST,56.59,57.49,56.54,57.16,23917
20100810,COST,56.84,57.315,56.63,56.98,24335
20100811,COST,56.52,56.62,55.81,55.87,28474
20100812,COST,55.43,55.96,55.37,55.67,32689
20100813,COST,55.45,55.71,55.06,55.31,22706
20100816,COST,55.13,55.5,55,55.37,23953
20100817,COST,55.46,56.29,55.38,55.83,26416
20100819,COST,55.57,55.6265,54.6101,55.01,29462
20100820,COST,54.91,55.12,54.4805,55.04,28961
20090821,CPB,30.66,31.19,30.66,31.12,11852
20090824,CPB,31.22,31.22,30.87,31.11,9669
20090825,CPB,31.2,31.39,31.05,31.17,11745
20090826,CPB,31.18,31.37,31.06,31.18,8963
20090827,CPB,31.18,31.57,31.03,31.49,22769
20090828,CPB,31.56,31.56,31.27,31.41,9179
20090831,CPB,31.18,31.6,31.18,31.36,18097
20090901,CPB,31.25,31.45,30.79,30.83,21645
20090902,CPB,30.83,30.94,30.68,30.84,11612
20090903,CPB,30.89,30.91,30.63,30.88,9450
20090904,CPB,30.87,31.26,30.83,31.19,11771
20090909,CPB,32.48,32.55,32.24,32.36,18583
20090910,CPB,32.4,33.22,32.18,33.12,40511
20090911,CPB,33.97,33.98,32.69,33.13,42832
20090914,CPB,32.44,32.97,32.4,32.67,38513
20090915,CPB,32.71,32.71,32.15,32.32,22669
20090916,CPB,32.36,32.67,31.88,31.96,38559
20090917,CPB,31.97,32.05,31.7,31.86,26063
20090918,CPB,31.87,32.35,31.7,32.29,37387
20090921,CPB,32.29,32.87,32.29,32.81,34845
20090922,CPB,32.94,32.94,32.48,32.62,22210
20090923,CPB,32.66,33.13,32.66,32.67,31095
20090924,CPB,32.72,32.81,32.55,32.69,19817
20090925,CPB,32.78,32.8,32.48,32.53,21774
20090928,CPB,32.67,32.9,32.47,32.8,12551
20090929,CPB,32.86,32.98,32.68,32.91,22129
20090930,CPB,32.94,32.94,32.425,32.62,22296
20091001,CPB,32.42,32.42,31.93,32.19,25739
20091002,CPB,31.9,32.13,31.87,31.88,24730
20091005,CPB,31.96,31.97,31.6,31.81,26186
20091006,CPB,31.81,32.5,31.81,32.24,29936
20091007,CPB,32.21,32.58,32.11,32.28,19795
20091008,CPB,32.34,32.48,32.205,32.39,21734
20091009,CPB,32.31,32.48,32.15,32.35,20778
20091012,CPB,32.5,32.84,32.28,32.62,23881
20091013,CPB,32.61,32.61,32.34,32.41,21534
20091014,CPB,32.57,32.77,32.27,32.29,16979
20091015,CPB,32.2,32.58,32.13,32.54,16422
20091016,CPB,32.36,32.74,32.3,32.62,15233
20091019,CPB,32.66,33.1,32.53,32.96,18854
20091020,CPB,33.01,33.15,32.72,32.77,18568
20091021,CPB,32.71,33.07,32.41,32.45,21248
20091022,CPB,32.37,32.45,31.98,32.31,18899
20091023,CPB,32.35,32.36,31.83,31.89,16801
20091026,CPB,31.97,32.33,31.38,31.84,16724
20091027,CPB,31.81,32.21,31.79,32.05,20786
20091028,CPB,32.04,32.19,31.87,31.87,15288
20091105,CPB,31.69,32.14,31.61,32.14,19863
20091106,CPB,32.06,32.24,32,32.19,13662
20091109,CPB,32.22,32.67,32.15,32.65,13406
20091110,CPB,32.64,33.02,32.6,32.72,16560
20091111,CPB,32.92,33.05,32.7,33.03,18087
20091112,CPB,33.06,33.46,33,33.12,27501
20091113,CPB,33.19,33.32,33.01,33.18,14049
20091116,CPB,33.37,33.56,33.21,33.48,16174
20091117,CPB,33.56,33.63,33.34,33.58,15898
20091118,CPB,33.52,33.8,33.3,33.77,21630
20091119,CPB,33.67,34.09,33.47,34.05,28871
20091120,CPB,34.07,34.34,33.95,34.12,26914
20091123,CPB,34.6,34.76,33.87,34.6,46436
20091124,CPB,34.88,35.61,34.6,35.4,31301
20091125,CPB,35.47,35.47,35.18,35.38,16262
20091127,CPB,35.16,35.39,34.72,35.16,12327
20091130,CPB,35.15,35.19,34.7,34.97,22880
20091201,CPB,35.13,35.6,35.1,35.56,20298
20091202,CPB,35.49,35.8,35.37,35.4,21060
20091203,CPB,35.5,35.67,35.235,35.35,20029
20091204,CPB,35.44,35.69,35.14,35.47,23889
20091207,CPB,35.41,35.61,35.29,35.4,14373
20091208,CPB,35.37,35.375,34.83,35.07,16015
20091209,CPB,35.01,35.2,34.89,35.04,13923
20091210,CPB,35,35.13,34.69,34.84,18926
20091211,CPB,34.78,34.99,34.71,34.8,21367
20091214,CPB,34.86,34.96,34.74,34.83,12593
20091215,CPB,34.75,34.87,34.465,34.53,31831
20091216,CPB,34.62,34.79,34.39,34.4,12862
20091217,CPB,34.32,34.38,33.25,33.31,46871
20091218,CPB,33.43,33.43,32.39,33.02,66224
20091221,CPB,33.12,33.48,33.03,33.47,19527
20091222,CPB,33.55,33.8,33.39,33.78,17156
20091223,CPB,33.68,34.37,33.63,34.34,25649
20091224,CPB,34.22,34.52,34.12,34.51,10436
20091228,CPB,34.4,34.4,34.08,34.27,12477
20091229,CPB,34.32,34.37,33.89,34.04,13162
20091230,CPB,33.9,34.31,33.77,34.2,13677
20091231,CPB,34.14,34.31,33.8,33.8,11546
20100104,CPB,33.91,33.98,33.71,33.87,15742
20100105,CPB,33.92,34.17,33.6,33.93,24970
20100106,CPB,33.84,33.92,33.36,33.55,28294
20100107,CPB,33.45,33.45,32.97,33.04,32325
20100108,CPB,33.04,33.12,32.68,32.83,22031
20100111,CPB,32.83,33,32.6,32.93,28276
20100112,CPB,32.87,33.58,32.77,33.32,26015
20100113,CPB,33.46,33.9,33.33,33.82,24854
20100114,CPB,33.7,33.78,33.24,33.65,19762
20100115,CPB,33.67,33.73,32.8,32.99,37944
20100119,CPB,33.03,33.23,32.96,33.05,18583
20100120,CPB,32.86,32.9,32.5,32.87,16054
20100121,CPB,32.83,33.03,32.4,32.62,24145
20100122,CPB,32.6,33.025,32.39,32.78,27383
20100125,CPB,33.1,33.1,32.58,32.77,16915
20100126,CPB,32.61,32.87,32.38,32.76,18660
20100127,CPB,32.8,33.17,32.61,33.05,23459
20100128,CPB,33.17,33.59,33.09,33.52,31395
20100129,CPB,33.65,33.71,33.05,33.11,24906
20100201,CPB,33.28,33.46,33.14,33.35,11890
20100202,CPB,33.43,33.66,33.25,33.66,15811
20100203,CPB,33.62,33.63,33.28,33.32,18093
20100204,CPB,33.52,33.63,32.44,32.44,34302
20100205,CPB,32.33,32.51,32.18,32.47,30187
20100208,CPB,32.56,33.09,32.49,32.69,19567
20100209,CPB,32.94,33.62,32.87,33.32,28235
20100210,CPB,33.26,33.48,33.05,33.32,16622
20100211,CPB,33.51,33.6,33.04,33.56,12948
20100212,CPB,33.32,33.4,32.84,33.04,29359
20100216,CPB,33.13,33.65,33.03,33.59,23290
20100217,CPB,33.01,33.79,32.92,33.62,29724
20100218,CPB,33.5,33.93,33.5,33.85,23868
20100219,CPB,33.85,34.09,33.6,33.93,20545
20100222,CPB,33.76,33.98,33.21,33.5,29364
20100223,CPB,32.97,33.36,32.88,33.19,44987
20100224,CPB,33.16,33.43,32.89,33.15,32287
20100225,CPB,32.83,33.28,32.73,33.27,26186
20100226,CPB,33.32,33.46,33.18,33.33,25090
20100301,CPB,33.4,33.47,33.24,33.35,21016
20100302,CPB,33.42,34.09,33.37,33.85,24984
20100303,CPB,33.69,34.23,33.45,34.04,26777
20100304,CPB,34.13,34.39,33.79,34.15,32015
20100305,CPB,34.21,34.39,34.11,34.39,17472
20100308,CPB,34.31,34.4,34.035,34.16,11320
20100309,CPB,34.02,34.2,33.96,34.06,17635
20100310,CPB,34.07,34.07,33.77,33.88,20720
20100311,CPB,33.77,34.29,33.75,34.25,24823
20100312,CPB,34.33,34.53,34.18,34.49,18494
20100315,CPB,34.41,34.72,34.4,34.7,17116
20100316,CPB,34.8,35.04,34.68,35,20420
20100317,CPB,35.11,35.16,34.98,35.13,17678
20100318,CPB,34.94,35.04,34.74,35.04,12898
20100319,CPB,35.08,35.31,35.01,35.31,37613
20100322,CPB,35.13,35.43,35.13,35.33,13981
20100323,CPB,35.27,35.52,35.18,35.52,12532
20100324,CPB,35.38,35.54,35.16,35.24,12066
20100325,CPB,35.36,35.36,34.82,34.87,16912
20100326,CPB,34.91,35.05,34.78,34.92,16796
20100329,CPB,34.97,35.63,34.94,35.56,20894
20100330,CPB,35.66,35.75,35.515,35.63,12400
20100331,CPB,35.25,35.56,35.125,35.35,16106
20100401,CPB,35.48,35.66,35.41,35.56,11677
20100405,CPB,35.56,35.66,35.38,35.42,10093
20100406,CPB,35.32,35.46,35.31,35.33,10611
20100407,CPB,35.39,35.545,35.2675,35.4,15458
20100408,CPB,35.32,35.46,35.11,35.13,23727
20100409,CPB,35.09,35.4,35.09,35.36,26195
20100412,CPB,35.27,35.5,35.13,35.42,22980
20100413,CPB,35.495,35.86,35.41,35.54,28964
20100414,CPB,35.55,35.66,35.43,35.63,19809
20100415,CPB,35.57,36.1,35.25,35.96,25121
20100416,CPB,35.81,36.04,35.56,35.71,22396
20100419,CPB,35.58,35.78,35.42,35.75,18091
20100420,CPB,35.88,36.02,35.74,36,15204
20100421,CPB,35.96,36.09,35.8,35.93,14934
20100422,CPB,35.84,36,35.41,35.78,16116
20100423,CPB,35.73,35.73,35.35,35.59,16309
20100426,CPB,35.47,35.68,35.42,35.48,11742
20100427,CPB,35.45,35.49,35.06,35.11,16776
20100428,CPB,35.26,35.45,34.98,35.38,19571
20100429,CPB,35.58,35.89,35.5,35.72,22304
20100430,CPB,35.65,36.25,35.6,35.86,27644
20100503,CPB,35.99,36.09,35.7,36.03,20348
20100504,CPB,35.7,35.94,35.44,35.64,16317
20100505,CPB,35.58,35.85,35.45,35.72,15648
20100506,CPB,35.69,35.69,34.18,35.07,37725
20100507,CPB,35.04,35.33,34.8,35.04,37968
20100510,CPB,35.93,36.28,35.34,35.8,18496
20100511,CPB,35.67,36.13,35.51,35.88,17911
20100512,CPB,35.93,36.16,35.7,36.02,23027
20100513,CPB,35.9,36.42,35.82,36,22942
20100514,CPB,35.83,36,35.21,35.34,22195
20100517,CPB,35.36,35.69,35.22,35.67,20160
20100518,CPB,35.78,35.99,35.41,35.48,20111
20100519,CPB,35.37,35.78,35.24,35.62,27963
20100520,CPB,35.22,35.4,34.79,34.96,53033
20100521,CPB,34.93,35.52,34.71,35.48,52489
20100524,CPB,35.4,35.59,34.8,35.38,38550
20100525,CPB,34.77,35.19,34.61,35.18,42442
20100526,CPB,35.25,35.29,34.84,34.88,39574
20100527,CPB,35.34,35.94,35.2,35.93,34700
20100528,CPB,35.89,36,35.78,35.81,25867
20100601,CPB,35.54,36.07,35.49,35.66,41417
20100602,CPB,35.69,36.42,35.69,36.42,27790
20100603,CPB,36.61,36.79,36.44,36.65,21921
20100604,CPB,36.11,36.23,35.86,36,35067
20100607,CPB,35.99,36.4,35.935,36.03,30488
20100608,CPB,35.99,36.73,35.92,36.71,46362
20100609,CPB,36.82,37.17,36.52,36.59,36302
20100610,CPB,36.99,37.02,36.33,36.57,43005
20100611,CPB,36.26,36.47,36.08,36.47,30806
20100614,CPB,36.76,36.86,36.42,36.69,26540
20100615,CPB,36.93,37,36.71,37,20924
20100616,CPB,36.74,37.06,36.72,36.99,27743
20100617,CPB,37.14,37.5,36.99,37.49,22215
20100618,CPB,37.47,37.47,37.05,37.15,21651
20100621,CPB,37.5,37.5,36.96,37.11,21004
20100622,CPB,37.07,37.24,36.56,36.63,20185
20100623,CPB,36.73,36.92,36.48,36.75,31926
20100624,CPB,36.58,36.79,36.38,36.46,30203
20100625,CPB,36.49,36.52,36.05,36.11,27224
20100628,CPB,36.22,36.73,36.15,36.56,17763
20100629,CPB,36.28,36.45,35.86,36.03,24876
20100630,CPB,35.885,36.07,35.65,35.83,30613
20100701,CPB,35.64,35.78,35.26,35.58,46186
20100702,CPB,35.52,35.65,35.15,35.31,21684
20100706,CPB,35.63,35.78,35.4,35.69,23868
20100707,CPB,35.68,36.28,35.6,36.28,25338
20100708,CPB,36.42,36.51,36.2,36.48,19109
20100709,CPB,36.53,36.53,36.08,36.3,15542
20100712,CPB,36.15,36.2,35.91,35.96,27841
20100713,CPB,36.28,36.36,35.895,36.03,31657
20100714,CPB,36.04,36.04,35.75,35.88,25200
20100715,CPB,35.93,36.12,35.69,36.05,26017
20100716,CPB,35.98,36.1,35.75,35.82,27526
20100719,CPB,35.95,36.21,35.95,36.04,25405
20100720,CPB,35.82,36.52,35.79,36.47,39121
20100721,CPB,36.48,36.49,35.87,35.95,20281
20100722,CPB,36.21,36.41,35.99,36.14,21721
20100723,CPB,36.14,36.31,35.96,36.25,27682
20100726,CPB,36.11,36.39,36.05,36.2,18112
20100727,CPB,36.36,36.76,36.031,36.73,26799
20100728,CPB,36.64,36.73,36.26,36.33,16873
20100729,CPB,36.27,36.27,35.58,35.77,36008
20100730,CPB,35.64,36,35.4,35.9,22990
20100802,CPB,36.29,36.3,35.84,36.05,24961
20100803,CPB,35.92,36.13,35.76,35.9,27088
20100804,CPB,35.92,36.46,35.92,36.39,16538
20100805,CPB,36.28,36.31,35.86,36.29,28406
20100806,CPB,36.09,36.5,35.95,36.18,31060
20100809,CPB,36.3,36.47,36.15,36.21,17911
20100810,CPB,35.96,36.55,35.96,36.42,21936
20100811,CPB,36.03,36.28,35.89,36.1,24441
20100812,CPB,35.79,36.18,35.77,36.08,16735
20100813,CPB,35.95,36.31,35.9,36.19,10309
20100816,CPB,36.05,36.32,35.9,36.27,15202
20100817,CPB,36.52,37.07,36.27,36.88,24347
20100819,CPB,36.77,36.82,36.18,36.51,19477
20100820,CPB,36.35,36.67,36.22,36.64,17542
20090821,CPWR,7.16,7.42,7.05,7.38,26835
20090824,CPWR,7.37,7.48,7.32,7.45,21930
20090825,CPWR,7.44,7.46,7.3,7.42,24641
20090826,CPWR,7.39,7.43,7.34,7.37,19479
20090827,CPWR,7.34,7.42,7.19,7.34,18623
20090828,CPWR,7.36,7.44,7.18,7.32,26305
20090831,CPWR,7.22,7.26,7.08,7.21,23208
20090901,CPWR,7.25,7.34,7.06,7.08,21604
20090902,CPWR,7.01,7.1,7.01,7.07,29693
20090903,CPWR,7.12,7.16,7,7.07,22102
20090904,CPWR,7.11,7.26,7.055,7.26,15998
20090909,CPWR,7.34,7.46,7.29,7.45,23712
20090910,CPWR,7.46,7.61,7.44,7.61,21052
20090911,CPWR,7.6,7.65,7.56,7.59,17783
20090914,CPWR,7.57,7.7,7.47,7.66,20278
20090915,CPWR,7.65,7.69,7.56,7.6,19109
20090916,CPWR,7.57,7.67,7.46,7.66,31539
20090917,CPWR,7.67,7.73,7.58,7.69,15186
20090918,CPWR,7.67,7.82,7.54,7.76,39770
20090921,CPWR,7.67,7.79,7.6,7.67,19624
20090922,CPWR,7.67,7.81,7.55,7.57,26284
20090923,CPWR,7.59,7.64,7.47,7.47,29796
20090924,CPWR,7.51,7.51,7.28,7.34,31503
20090925,CPWR,7.33,7.38,7.25,7.28,13361
20090928,CPWR,7.35,7.51,7.31,7.39,14330
20090929,CPWR,7.37,7.465,7.34,7.37,20034
20090930,CPWR,7.37,7.39,7.14,7.33,35193
20091001,CPWR,7.27,7.31,7.06,7.07,19131
20091002,CPWR,7.07,7.12,6.935,6.96,26314
20091005,CPWR,6.97,7.2,6.84,7.16,29371
20091006,CPWR,7.2,7.35,7.13,7.18,19154
20091007,CPWR,7.14,7.32,7.12,7.3,29098
20091008,CPWR,7.36,7.41,7.2,7.21,28616
20091009,CPWR,7.18,7.26,7.11,7.2,13612
20091012,CPWR,7.2,7.27,7.18,7.22,20326
20091013,CPWR,7.21,7.25,7.15,7.22,9767
20091014,CPWR,7.34,7.34,7.2,7.28,19005
20091015,CPWR,7.29,7.3,7.22,7.28,14590
20091016,CPWR,7.26,7.3,7.1,7.21,15810
20091019,CPWR,7.23,7.26,7.05,7.12,15980
20091020,CPWR,7.11,7.14,6.92,6.97,18816
20091021,CPWR,6.96,7.18,6.92,7.01,20073
20091022,CPWR,7,7.1,6.87,7.1,23709
20091023,CPWR,7.41,8.95,7.37,7.95,94854
20091026,CPWR,8,8,7.5,7.53,57821
20091027,CPWR,7.61,7.61,7.41,7.45,32953
20091028,CPWR,7.39,7.54,7.13,7.15,28496
20091105,CPWR,7.32,7.44,7.23,7.38,32337
20091106,CPWR,7.2,7.53,7.19,7.53,40441
20091109,CPWR,7.51,7.66,7.47,7.64,28151
20091110,CPWR,7.52,7.61,7.47,7.54,24127
20091111,CPWR,7.6,7.65,7.42,7.63,23242
20091113,CPWR,7.6,7.72,7.49,7.61,34421
20091116,CPWR,7.64,7.68,7.55,7.61,25201
20091117,CPWR,7.55,7.6,7.46,7.57,24793
20091118,CPWR,7.56,7.6,7.39,7.47,18262
20091119,CPWR,7.48,7.5,7.28,7.34,24175
20091120,CPWR,7.34,7.4,7.3,7.38,21815
20091123,CPWR,7.48,7.56,7.3,7.34,32008
20091124,CPWR,7.34,7.47,7.18,7.23,27809
20091125,CPWR,7.26,7.28,7.18,7.24,17353
20091127,CPWR,7.08,7.21,7,7.15,15316
20091130,CPWR,7.01,7.13,6.79,6.94,40289
20091201,CPWR,6.94,7.2,6.93,7.17,28253
20091202,CPWR,7.23,7.32,7.13,7.18,24384
20091203,CPWR,7.21,7.27,7.08,7.1,20097
20091204,CPWR,7.24,7.24,7.07,7.18,19800
20091207,CPWR,7.21,7.22,7.1,7.2,19647
20091208,CPWR,7.18,7.19,7.04,7.16,18588
20091209,CPWR,7.13,7.18,7.06,7.16,21033
20091210,CPWR,7.25,7.26,7.07,7.07,24066
20091211,CPWR,7.13,7.14,7.02,7.08,19046
20091214,CPWR,7.15,7.21,7.08,7.21,20093
20091215,CPWR,7.15,7.31,7.01,7.29,33509
20091216,CPWR,7.3,7.385,7.18,7.3,28462
20091217,CPWR,7.22,7.25,7.06,7.07,20090
20091218,CPWR,7.1,7.2,7.03,7.18,40770
20091221,CPWR,7.29,7.32,7.04,7.25,13932
20091222,CPWR,7.24,7.38,7.23,7.32,16060
20091223,CPWR,7.38,7.45,7.31,7.43,17019
20091224,CPWR,7.42,7.48,7.38,7.46,3346
20091228,CPWR,7.47,7.49,7.4,7.45,13605
20091229,CPWR,7.41,7.47,7.4,7.46,13734
20091230,CPWR,7.44,7.48,7.31,7.32,20639
20091231,CPWR,7.31,7.35,7.23,7.23,16462
20100104,CPWR,7.37,7.4,7.23,7.39,19330
20100105,CPWR,7.44,7.59,7.4,7.51,47564
20100106,CPWR,7.52,7.65,7.47,7.6,26962
20100107,CPWR,7.6,7.62,7.5,7.58,20960
20100108,CPWR,7.58,7.63,7.48,7.59,21383
20100111,CPWR,7.62,7.66,7.52,7.61,28710
20100112,CPWR,7.56,7.6,7.45,7.48,22226
20100113,CPWR,7.59,7.69,7.5,7.67,25387
20100114,CPWR,7.63,7.93,7.62,7.89,32520
20100115,CPWR,7.9,7.94,7.65,7.78,36236
20100119,CPWR,7.77,7.9,7.74,7.83,33148
20100120,CPWR,7.82,7.97,7.675,7.95,34139
20100121,CPWR,7.91,8.17,7.91,8.12,76491
20100122,CPWR,8.06,8.37,8,8.01,61189
20100125,CPWR,8.05,8.04,7.77,7.79,53789
20100126,CPWR,7.78,7.89,7.74,7.77,35318
20100127,CPWR,7.75,7.91,7.67,7.89,35083
20100128,CPWR,7.87,7.89,7.73,7.79,27920
20100129,CPWR,7.88,7.95,7.57,7.59,56822
20100201,CPWR,7.57,7.7,7.5001,7.61,61534
20100202,CPWR,7.55,7.62,7.4725,7.48,43087
20100203,CPWR,7.48,7.51,7.4,7.42,38683
20100204,CPWR,7.4,7.44,7.21,7.25,46060
20100205,CPWR,7.26,7.32,7.11,7.21,38222
20100208,CPWR,7.14,7.25,7.09,7.09,42742
20100209,CPWR,7.24,7.28,7.08,7.17,25884
20100210,CPWR,7.11,7.21,7.05,7.1,29482
20100211,CPWR,7.1,7.16,6.995,7.14,24400
20100212,CPWR,7.17,7.25,7,7.1,24123
20100216,CPWR,7.09,7.11,7.04,7.11,26581
20100217,CPWR,7.14,7.25,7.03,7.22,22768
20100218,CPWR,7.23,7.34,7.18,7.21,23930
20100219,CPWR,7.25,7.3,7.07,7.26,19617
20100222,CPWR,7.3,7.33,7.19,7.26,27594
20100223,CPWR,7.25,7.38,7.21,7.31,32888
20100224,CPWR,7.31,7.5611,7.29,7.47,32148
20100225,CPWR,7.34,7.46,7.278,7.44,19031
20100226,CPWR,7.46,7.5,7.36,7.49,24993
20100301,CPWR,7.46,7.71,7.36,7.69,24961
20100302,CPWR,7.66,7.75,7.64,7.7,21404
20100303,CPWR,7.73,7.795,7.58,7.75,15199
20100304,CPWR,7.79,7.83,7.64,7.79,25598
20100305,CPWR,7.82,8.27,7.78,8.27,66075
20100308,CPWR,8.24,8.3,8.15,8.3,20116
20100309,CPWR,8.27,8.39,8.17,8.38,20697
20100310,CPWR,8.41,8.45,8.35,8.43,18172
20100311,CPWR,8.42,8.57,8.41,8.52,18192
20100312,CPWR,8.46,8.49,8.3,8.37,50075
20100315,CPWR,8.33,8.46,8.315,8.38,18480
20100316,CPWR,8.42,8.57,8.35,8.57,23190
20100317,CPWR,8.6,8.8,8.57,8.71,36145
20100318,CPWR,8.71,8.8,8.66,8.71,22294
20100319,CPWR,8.75,8.77,8.46,8.67,32492
20100322,CPWR,8.61,8.75,8.6,8.74,16173
20100323,CPWR,8.69,8.75,8.63,8.7,12998
20100324,CPWR,8.68,8.69,8.55,8.58,14284
20100325,CPWR,8.64,8.67,8.43,8.49,26757
20100326,CPWR,8.5,8.54,8.32,8.44,22466
20100329,CPWR,8.49,8.5,8.38,8.42,10731
20100330,CPWR,8.38,8.5,8.33,8.46,11953
20100331,CPWR,8.49,8.56,8.4,8.4,14359
20100401,CPWR,8.42,8.52,8.28,8.37,17218
20100405,CPWR,8.43,8.55,8.36,8.51,13737
20100406,CPWR,8.44,8.57,8.42,8.49,16070
20100407,CPWR,8.52,8.57,8.47,8.51,12931
20100408,CPWR,8.44,8.54,8.4,8.5,10632
20100409,CPWR,8.58,8.66,8.45,8.65,11956
20100412,CPWR,8.66,8.7,8.51,8.51,16929
20100413,CPWR,8.37,8.67,8.37,8.63,19525
20100414,CPWR,8.69,8.8,8.63,8.79,14848
20100415,CPWR,8.73,8.91,8.72,8.86,18867
20100416,CPWR,8.85,8.94,8.71,8.77,21442
20100419,CPWR,8.74,8.75,8.53,8.57,38379
20100420,CPWR,8.59,8.72,8.525,8.7,21450
20100421,CPWR,8.7,8.78,8.64,8.67,18554
20100422,CPWR,8.59,8.88,8.54,8.87,17628
20100423,CPWR,8.79,8.85,8.63,8.7,19005
20100426,CPWR,8.66,8.7,8.575,8.64,20658
20100427,CPWR,8.61,8.72,8.49,8.51,21986
20100428,CPWR,8.41,8.64,8.4034,8.54,19285
20100429,CPWR,8.63,8.77,8.57,8.75,15835
20100430,CPWR,8.79,8.8,8.6,8.61,23787
20100503,CPWR,8.67,8.75,8.46,8.48,21337
20100504,CPWR,8.36,8.43,8.15,8.39,43809
20100505,CPWR,8.31,8.47,8.16,8.43,39567
20100506,CPWR,8.44,8.55,7.5,8.01,51304
20100507,CPWR,7.99,8.02,7.63,7.71,53583
20100510,CPWR,8.07,8.16,7.95,8.1,29852
20100511,CPWR,8.01,8.21,7.98,8.08,23668
20100512,CPWR,8.06,8.2,8,8.17,38975
20100513,CPWR,8.16,8.27,8.12,8.2,29929
20100514,CPWR,8.06,8.28,7.8875,7.97,43330
20100517,CPWR,7.96,8.07,7.82,7.89,34964
20100518,CPWR,8.03,8.04,7.6,7.66,47453
20100519,CPWR,7.63,7.79,7.47,7.64,29108
20100520,CPWR,7.49,7.5,7.25,7.27,38207
20100521,CPWR,7.29,8.2,7.23,7.97,90173
20100524,CPWR,7.99,8.22,7.9,7.92,40809
20100526,CPWR,7.92,8.12,7.88,7.95,31909
20100527,CPWR,8,8.23,8,8.22,31046
20100528,CPWR,8.19,8.3,8.09,8.19,29048
20100601,CPWR,8.02,8.095,7.92,7.93,33444
20100602,CPWR,7.96,8.17,7.91,8.15,30203
20100603,CPWR,8.17,8.35,8.13,8.32,18443
20100604,CPWR,8.12,8.17,7.85,7.85,24962
20100607,CPWR,7.92,7.92,7.63,7.66,32264
20100608,CPWR,7.69,7.74,7.5,7.73,26335
20100609,CPWR,7.89,8.04,7.76,7.82,26182
20100610,CPWR,7.92,8.22,7.9,8.22,34420
20100611,CPWR,8.07,8.24,8.05,8.2,21291
20100614,CPWR,8.21,8.35,8.19,8.26,29193
20100615,CPWR,8.37,8.52,8.32,8.5,17136
20100616,CPWR,8.46,8.74,8.4,8.69,29611
20100617,CPWR,8.72,8.74,8.52,8.62,27550
20100618,CPWR,8.57,8.7,8.47,8.67,21997
20100621,CPWR,8.74,8.75,8.52,8.59,29372
20100622,CPWR,8.62,8.75,8.41,8.42,23040
20100623,CPWR,8.42,8.57,8.32,8.43,24472
20100624,CPWR,8.44,8.49,8.2,8.23,23005
20100625,CPWR,8.23,8.345,8.145,8.33,55435
20100628,CPWR,8.24,8.46,8.11,8.38,19240
20100629,CPWR,8.27,8.28,7.9,7.96,23811
20100630,CPWR,7.95,8.18,7.87,7.98,29597
20100701,CPWR,8.08,8.0825,7.75,8.04,33129
20100702,CPWR,8.06,8.08,7.84,7.96,13660
20100706,CPWR,8.09,8.13,7.83,7.94,24070
20100707,CPWR,7.97,8.14,7.92,8.14,24211
20100708,CPWR,8.19,8.27,8.01,8.23,27371
20100709,CPWR,8.22,8.35,8.2,8.35,14283
20100712,CPWR,8.32,8.55,8.27,8.53,20790
20100713,CPWR,8.64,8.77,8.52,8.69,19922
20100714,CPWR,8.74,8.75,8.53,8.71,24778
20100715,CPWR,8.73,8.8,8.54,8.75,26754
20100716,CPWR,8.69,8.76,8.36,8.39,21709
20100719,CPWR,8.55,8.55,8.38,8.52,12322
20100720,CPWR,8.43,8.56,8.17,8.56,19941
20100721,CPWR,8.62,8.62,8.33,8.38,20519
20100722,CPWR,8.59,8.6,8.41,8.55,36757
20100723,CPWR,8.04,8.24,7.83,8.21,80799
20100726,CPWR,8.25,8.295,8.07,8.26,38238
20100727,CPWR,8.27,8.33,8.05,8.21,28126
20100728,CPWR,8.16,8.22,8.03,8.03,22580
20100729,CPWR,8.23,8.25,7.9,8.05,37358
20100730,CPWR,8.09,8.21,7.9693,8.18,26695
20100802,CPWR,8.28,8.31,8.15,8.22,24243
20100803,CPWR,8.23,8.23,8.04,8.07,20161
20100804,CPWR,8.09,8.17,7.99,8.11,18738
20100805,CPWR,8.04,8.17,8,8.15,14366
20100806,CPWR,8.05,8.13,7.94,8.08,17187
20100809,CPWR,8.1,8.19,8.08,8.1,18873
20100810,CPWR,8.01,8.03,7.88,7.95,22808
20100811,CPWR,7.83,7.85,7.54,7.58,23674
20100812,CPWR,7.48,7.525,7.4,7.5,18099
20100813,CPWR,7.48,7.65,7.46,7.59,24950
20100816,CPWR,7.48,7.52,7.4,7.41,21902
20100817,CPWR,7.51,7.63,7.44,7.55,14842
20100819,CPWR,7.49,7.55,7.37,7.39,21859
20100820,CPWR,7.4,7.51,7.31,7.43,22584
20090821,CRM,51.65,53.94,51.34,53.67,95535
20090824,CRM,54.2,55,52.2,52.78,43885
20090825,CRM,51.39,52.99,51.39,52.3,30691
20090826,CRM,52.34,53,51.8803,52.87,14247
20090827,CRM,52.77,52.8374,51.75,52.68,19422
20090828,CRM,52.78,53.42,51.95,52.25,18464
20090831,CRM,51.8,51.97,51.28,51.87,17144
20090901,CRM,51.5,52.89,50.76,51.14,24431
20090902,CRM,50.9,51.78,50.87,51.56,13682
20090903,CRM,52.06,52.46,51.25,52.35,16226
20090904,CRM,52.3,53.04,52.19,52.8,14420
20090909,CRM,54.62,55.91,54.04,55.48,21965
20090910,CRM,55.7,56.42,55,56.42,22462
20090911,CRM,56.73,59.04,56.73,57.92,33276
20090914,CRM,57.53,57.92,56.82,57.47,15467
20090915,CRM,57.13,57.75,56.52,56.73,29346
20090916,CRM,57.13,57.43,56.45,57.35,21057
20090917,CRM,57.33,58.85,57.05,58.54,28322
20090918,CRM,58.82,59.07,58.08,58.17,20963
20090921,CRM,57.9,58.69,56.61,57.08,17117
20090922,CRM,57.36,57.77,56.77,56.87,14209
20090923,CRM,57.26,58.81,56.91,57.54,15261
20090924,CRM,57.82,57.91,56.04,56.1,10853
20090925,CRM,56.1,56.25,54.74,55.06,17608
20090928,CRM,55.35,57.47,55.25,57.47,19506
20090929,CRM,57.4,57.81,56.78,57.16,11655
20090930,CRM,57.13,57.72,56,56.93,17763
20091001,CRM,56.62,56.95,54.55,54.55,15490
20091002,CRM,54.5,55,54.06,54.51,13606
20091005,CRM,54.69,56.67,54.29,56.42,14692
20091006,CRM,56.97,58.99,56.65,58.57,26547
20091007,CRM,58.56,59.4,57.64,58.44,12220
20091008,CRM,58.93,61.08,58.93,60.36,23608
20091009,CRM,60.49,60.98,59.99,60.97,11559
20091012,CRM,61.14,62.3,60.99,61.47,15692
20091013,CRM,61.31,61.7897,60.78,61.13,10961
20091014,CRM,62.41,62.64,61.67,62.49,14471
20091015,CRM,62,62.98,61.51,62.98,11236
20091016,CRM,61.52,62.74,61.39,62.36,10107
20091019,CRM,62.3,63.37,62.25,62.87,6789
20091020,CRM,63.06,63.06,61.59,62.15,9527
20091021,CRM,62.5,65,62.1,63.49,22000
20091022,CRM,63.5,63.5,61.79,62.67,10221
20091023,CRM,63.08,64.15,62.86,63.12,14363
20091026,CRM,63.38,63.51,60.93,61.42,13891
20091027,CRM,61.49,61.81,58.28,59.36,28309
20091028,CRM,58.8,59.19,57.87,57.92,16183
20091105,CRM,59.51,60.96,59.29,60.63,12397
20091106,CRM,60.18,61.8,60.02,61.01,10857
20091109,CRM,62.49,63.67,62.38,63.49,17149
20091110,CRM,63.34,64.96,63.1,63.67,15869
20091111,CRM,64.61,64.7,62.85,63.53,17889
20091112,CRM,63.73,64.4,62.74,62.9,13861
20091113,CRM,64.62,66.15,63.33,66.13,23904
20091116,CRM,66.32,67.72,66.27,66.85,23711
20091117,CRM,67.21,67.22,64.5,65.61,41512
20091118,CRM,63.73,64.49,61.78,63.61,60695
20091119,CRM,63.36,63.36,61.85,62.58,16875
20091120,CRM,62.07,62.73,61.75,62.56,14249
20091123,CRM,63.26,64.74,63.01,64.5,17502
20091124,CRM,65.09,65.51,64.09,65.44,18606
20091125,CRM,65.16,65.55,64.57,65.09,9011
20091127,CRM,61.91,64.15,61.35,63.25,12167
20091130,CRM,62.84,62.9387,61.93,62.68,14389
20091201,CRM,62.67,64.55,62.38,64.32,10805
20091202,CRM,64.14,65.24,64.09,64.72,8844
20091203,CRM,64.99,65.71,64.61,64.69,9426
20091204,CRM,65.71,66.4299,64.65,65.95,14624
20091207,CRM,66.13,66.25,65.42,65.87,9138
20091208,CRM,65.1,65.28,64,64.14,17355
20091209,CRM,64.13,64.33,62.92,63.77,11490
20091210,CRM,64.2,64.99,64.01,64.69,9969
20091211,CRM,64.89,64.89,62.24,63.26,17447
20091214,CRM,63.96,65.09,62.93,64.92,13487
20091215,CRM,64.76,65.33,64.1,65.07,8782
20091216,CRM,65.275,66.18,64.93,65.78,14586
20091217,CRM,65.51,65.57,64.61,64.88,10241
20091218,CRM,65.5,67.93,65.2401,67.88,34638
20091221,CRM,67.97,69.86,67.42,69.72,21684
20091222,CRM,68.96,71.75,68.68,71.3,25794
20091223,CRM,71.49,72.9,70.81,72.6,18575
20091224,CRM,72.93,72.93,72.17,72.66,7682
20091228,CRM,72.41,73.77,72.41,73.62,16657
20091229,CRM,73.52,74.95,73.43,74.64,19614
20091230,CRM,74.26,74.26,72.86,74.02,30312
20091231,CRM,74.08,74.36,73.55,73.77,13590
20100104,CRM,74.61,75.53,74.19,74.82,19771
20100105,CRM,74.45,75,72.8,74.5,19857
20100106,CRM,74.75,75,73.98,74.37,12805
20100107,CRM,74.52,74.95,73.54,74.04,12103
20100108,CRM,74.07,74.35,73.26,74.15,13775
20100111,CRM,74.6,74.698,72.79,73.65,15997
20100112,CRM,70.45,70.49,68.26,68.29,52635
20100113,CRM,68.28,68.79,66.97,68.5,51623
20100114,CRM,68.49,69.73,68.49,69.19,26000
20100115,CRM,69.05,69.5489,68.1,68.63,21411
20100119,CRM,68.59,69.87,68.15,69.5,15631
20100120,CRM,68.8,69.17,67.5,68.55,18149
20100121,CRM,68.77,69.52,66.61,66.88,22364
20100122,CRM,66.73,66.94,64.36,64.54,21972
20100125,CRM,65.48,65.61,63.47,64.13,24666
20100126,CRM,64.16,66.18,63.35,65.41,25917
20100127,CRM,65.41,65.6591,64.39,65.4,14868
20100128,CRM,65.23,65.3,63.44,64.16,14210
20100129,CRM,64.81,65.16,63.2,63.55,15702
20100201,CRM,64.02,65.28,63.65,65.18,14099
20100202,CRM,65.25,65.57,64.09,65.06,11660
20100203,CRM,64.8,66.23,64.4,65.62,11814
20100204,CRM,64.84,65.09,61.83,62.43,29493
20100205,CRM,62.5,62.5,60.3,62.08,31102
20100208,CRM,62.02,63.04,61.23,62.12,12655
20100209,CRM,62.73,64.9,62.68,64.66,22747
20100210,CRM,64.78,64.9,64.03,64.73,17137
20100211,CRM,64.77,66.11,63.82,65.96,16121
20100212,CRM,65.43,65.66,64.19,65.09,20374
20100216,CRM,65.47,66.45,65.31,66.2,13777
20100217,CRM,66.23,67.32,66.23,66.78,16680
20100218,CRM,67.66,68.94,67.43,68.45,20906
20100219,CRM,68.12,69.49,68.02,68.92,17994
20100222,CRM,69.31,69.53,68.7,69.04,12808
20100223,CRM,68.73,69.39,67.9,68.24,13992
20100224,CRM,68.32,70.02,68.09,69.44,26150
20100225,CRM,68.83,68.84,64.77,68.01,49868
20100226,CRM,67.26,68.07,66.5,67.95,25202
20100301,CRM,67.74,71.392,67.52,70.9,26054
20100302,CRM,70.79,72.35,70.6275,71.84,20201
20100303,CRM,71.97,72.28,70.49,70.57,14970
20100304,CRM,70.7,70.93,70,70.89,13797
20100305,CRM,71.2,72.99,71.2,72.28,17498
20100308,CRM,72.32,73.6194,72.12,72.95,14622
20100309,CRM,72.07,74.2,71.88,73.68,23402
20100310,CRM,73.65,75.4,73.62,75.19,20539
20100311,CRM,74.81,75.5,74.56,75.42,16462
20100312,CRM,75.74,76.38,75.11,75.71,10350
20100315,CRM,75.41,75.76,74.55,75.6,14143
20100316,CRM,75.48,77.09,75.42,76.69,19722
20100317,CRM,76.89,77.49,76.33,76.74,13756
20100318,CRM,76.69,77.45,76.44,76.91,13741
20100319,CRM,76.92,77.5,75.64,76.02,15463
20100322,CRM,74.73,77.98,74.59,77.51,16228
20100323,CRM,77.66,77.78,76.45,77.1,12336
20100324,CRM,76.59,77.21,75.951,76.16,11833
20100325,CRM,76.68,77.56,75.95,75.97,14601
20100326,CRM,76.2,76.3,74.63,74.95,10515
20100329,CRM,75.21,75.43,74.46,74.77,10567
20100330,CRM,75.2,76.5,74.77,75.41,19459
20100331,CRM,75.29,75.52,74.29,74.45,11367
20100401,CRM,75.12,76.1,74.68,75.54,10531
20100405,CRM,75.91,76.95,75.88,76.85,8622
20100406,CRM,76.41,79.44,76.13,78.83,24821
20100407,CRM,78.79,78.8,76.68,77.18,17558
20100408,CRM,76.71,78.1,76.16,77.95,15881
20100409,CRM,78.56,79.89,77.41,79.77,19207
20100412,CRM,79.99,81.232,79.49,80.51,24594
20100413,CRM,80.36,80.67,79.68,80.43,13078
20100414,CRM,81.93,83.97,81.66,83.87,22088
20100415,CRM,83.99,84.39,83.11,83.73,13828
20100416,CRM,83.64,84.92,83.02,83.48,24857
20100419,CRM,83.03,83.85,81,82.65,17853
20100420,CRM,83.58,84.6199,83.03,84.48,10737
20100421,CRM,84.84,85.19,83.95,85.08,15721
20100422,CRM,84.85,89.42,84,88.7,25097
20100423,CRM,88.49,89.18,86.5,88.16,15218
20100426,CRM,88.65,89.5,88.19,88.49,9703
20100427,CRM,89.19,89.19,85.54,85.81,12797
20100428,CRM,86.45,86.46,84.811,86.15,14676
20100429,CRM,86.83,88.35,86.29,88.14,10185
20100430,CRM,88.4,88.4,85.5,85.6,11141
20100503,CRM,86.08,88.27,85.75,87.72,11584
20100504,CRM,89,89.29,85.33,86.59,22763
20100505,CRM,85.5,86.44,84.63,85.22,18230
20100506,CRM,84.97,86.14,76,80.9,40750
20100507,CRM,80.97,81.39,76.175,77.52,34713
20100510,CRM,82.47,85.58,82.16,85.49,28802
20100511,CRM,84.04,87.9,83.83,86.2,25004
20100512,CRM,86.84,88.56,86.84,88.4,24582
20100513,CRM,88.4,89.84,86.43,86.68,28323
20100514,CRM,86.02,86.27,83.29,84.72,19762
20100517,CRM,85.52,86.78,82.5,85.24,16774
20100518,CRM,87,87.67,83.38,84.16,19239
20100519,CRM,82.85,83.74,79.76,81.6,26455
20100520,CRM,78.88,81.27,77.89,79.03,43639
20100521,CRM,73.94,84.07,73.91,83.24,109038
20100524,CRM,82.29,85.02,82.12,82.19,23182
20100525,CRM,80.02,82.25,78.8,82.13,28464
20100526,CRM,82.76,85.79,82.46,83.75,31716
20100527,CRM,85.67,87,85.38,87,25094
20100528,CRM,86.27,87.5,85.36,86.53,23547
20100601,CRM,84.83,86.97,84.31,84.89,21005
20100602,CRM,85.93,88.44,84.77,88.44,18653
20100603,CRM,89.4,95.78,89.27,95.2,66381
20100604,CRM,92.5,96.35,88.74,89.64,64554
20100607,CRM,90.08,91.49,87.62,87.9,27010
20100608,CRM,89.1,89.74,86.38,88,36223
20100609,CRM,89.16,91.93,88.57,89.02,24252
20100610,CRM,91.36,92.65,90.34,92.42,24364
20100611,CRM,90.49,96.87,90.49,96.64,35464
20100614,CRM,96.95,97.09,93.29,93.5,37519
20100615,CRM,94.31,95.62,93.43,95.01,32774
20100616,CRM,94.22,95.07,93.13,94.34,25497
20100617,CRM,94.97,97.58,94.33,97.1,35257
20100618,CRM,96.88,97,95.35,95.72,25139
20100621,CRM,97.4,97.94,94.57,95.41,27651
20100622,CRM,94.9,95.81,91.33,91.9,33323
20100623,CRM,92.75,93.8,90.76,92.94,28345
20100624,CRM,93.51,93.64,90.39,91.04,28709
20100625,CRM,91.81,91.98,89.681,91.62,20744
20100628,CRM,91.89,92.33,90.87,91.28,15982
20100629,CRM,89.71,89.71,84.5,85.41,38014
20100630,CRM,85.06,87.57,84.89,85.82,38764
20100701,CRM,86.15,87.62,83.6086,87.07,32720
20100702,CRM,87.32,88.95,86.36,87.11,24551
20100706,CRM,88.82,90.17,86.95,88.11,26831
20100707,CRM,88.25,91.48,87.79,91.38,27661
20100708,CRM,92.89,93.08,90.1,91.57,19776
20100709,CRM,91.42,92.37,90.92,91.78,11095
20100712,CRM,91.43,92.75,90.52,91.85,11333
20100713,CRM,92.87,94.28,92,93.65,15500
20100714,CRM,94.96,96.43,94.38,95.73,21512
20100715,CRM,95.9,96.21,94.431,95.99,15247
20100716,CRM,95.29,95.39,91.79,92.05,17510
20100719,CRM,92.03,93.5525,91.55,92.63,19995
20100720,CRM,90.57,93.29,89.45,93.12,16266
20100721,CRM,93.7,94.48,91.82,92.16,14939
20100722,CRM,93.73,96.43,93.5,95.93,15935
20100723,CRM,95.72,100.3,94.69,99.77,31351
20100726,CRM,100,101.49,98.87,100.07,27051
20100727,CRM,100.61,100.98,97.75,98.8,16981
20100728,CRM,98.54,99.75,97.47,98.11,11653
20100729,CRM,99.48,99.98,96.27,97.79,16125
20100730,CRM,96.85,99.44,96.1,98.95,13722
20100802,CRM,101.1,102.49,100.06,101.91,16471
20100803,CRM,101.79,101.97,100.25,101.01,12849
20100804,CRM,101.2,103.77,100.98,103.56,14800
20100805,CRM,103.1,103.46,101.9,102.69,11605
20100806,CRM,101.5,102.42,99.88,102.33,13749
20100809,CRM,102.36,104.44,102.15,104.06,15300
20100810,CRM,101.69,102.46,100.87,101.65,18619
20100811,CRM,99.02,99.25,97.24,97.91,24462
20100812,CRM,95.7,97.7999,95.1,96.95,26384
20100813,CRM,96.98,98.2,96.4661,97.24,19425
20100816,CRM,96.89,97.4781,95.75,96.63,18212
20100817,CRM,98.39,100.64,97.51,99.33,22778
20100819,CRM,99.44,99.9,96.36,96.41,33316
20100820,CRM,104.25,112.99,104.14,112.75,106156
20090821,CSC,48.91,49.75,48.82,49.68,9223
20090824,CSC,49.84,50,49.43,49.67,6747
20090825,CSC,50,50.25,49.57,49.94,8586
20090826,CSC,50.19,50.4094,49.84,50.1,9192
20090827,CSC,50.1,50.1,49.3,49.76,12082
20090828,CSC,50.22,50.32,49.51,49.67,12508
20090831,CSC,49.49,49.49,48.77,48.85,9021
20090901,CSC,48.71,49.09,47.78,47.86,12094
20090902,CSC,47.44,48,47.36,47.37,14608
20090903,CSC,47.53,47.97,47.25,47.94,11128
20090904,CSC,48.15,48.54,47.57,48.54,7590
20090909,CSC,48.95,49.61,48.54,49.36,11378
20090910,CSC,49.51,50.02,49.33,50,10728
20090911,CSC,50.15,50.99,50.01,50.89,15645
20090914,CSC,51.39,51.98,50.96,51.87,16191
20090915,CSC,51.6,51.98,51.49,51.82,15730
20090916,CSC,51.9,52.98,51.84,52.93,21853
20090917,CSC,52.69,52.83,52.17,52.25,9483
20090918,CSC,52.38,52.72,52.22,52.4,10350
20090921,CSC,52.21,52.36,51.29,52.13,12419
20090922,CSC,52.6,52.6,51.8,52,10541
20090923,CSC,52.04,52.23,51.71,51.71,10364
20090924,CSC,51.99,52.07,51.13,51.19,7022
20090925,CSC,51.02,51.41,50.65,50.79,9493
20090928,CSC,52.01,53.43,52.01,53.2,35625
20090929,CSC,53.15,53.695,53.07,53.25,28650
20090930,CSC,53.54,53.54,52,52.71,14677
20091001,CSC,52.67,53.14,51.31,51.39,11010
20091002,CSC,51.05,51.49,50.65,50.74,8284
20091005,CSC,50.89,51.31,50.51,51.24,9766
20091006,CSC,50.44,52.18,50.44,51.76,9046
20091007,CSC,51.84,52.03,51.2,51.56,6301
20091008,CSC,51.82,52.89,51.08,52.46,7641
20091009,CSC,52.44,52.71,52.17,52.51,7780
20091012,CSC,52.93,52.98,52.49,52.72,5275
20091013,CSC,52.57,52.89,52.3,52.72,7155
20091014,CSC,53.81,54.45,53.51,54.39,14138
20091015,CSC,54.31,54.37,53.17,53.49,13620
20091016,CSC,53.24,53.37,52.28,53.07,13130
20091019,CSC,53.3,53.7,53.06,53.66,9354
20091020,CSC,53.88,53.89,52.7,53.06,6984
20091021,CSC,52.66,53.67,52.63,52.71,10776
20091022,CSC,52.66,53.21,52.21,53.11,7442
20091023,CSC,53.52,53.52,51.66,51.78,9245
20091026,CSC,51.885,52.42,51.2,51.42,10175
20091027,CSC,51.42,51.81,51.01,51.08,7986
20091028,CSC,51,51.25,50.18,50.21,7674
20091105,CSC,51.91,52.7,51.63,52.7,9024
20091106,CSC,52.22,52.65,52,52.6,5895
20091109,CSC,52.92,54.18,52.9,54.15,10912
20091110,CSC,53.89,54.12,53.59,53.8,7825
20091111,CSC,54.18,54.69,53.93,54.6,10179
20091112,CSC,53.14,54.65,53.14,53.91,13718
20091113,CSC,53.84,54.06,53.38,53.96,9254
20091116,CSC,53.8,55.12,53.8,55.01,8638
20091117,CSC,55.04,55.29,54.88,55.16,6668
20091118,CSC,55.12,55.22,54.66,54.99,5722
20091119,CSC,54.58,54.72,53.73,54.46,10195
20091120,CSC,54.73,54.79,53.9565,54.33,6555
20091123,CSC,54.91,55.61,54.89,55.33,8160
20091124,CSC,55.07,55.34,54.06,55.17,5727
20091125,CSC,55.4,55.57,55.06,55.41,3593
20091127,CSC,54.24,54.69,53.81,54.26,3466
20091130,CSC,54.21,55.311,53.93,55.31,13091
20091201,CSC,55.62,55.93,55.19,55.56,16323
20091202,CSC,55.66,55.99,55.38,55.73,6504
20091203,CSC,55.98,56,55.04,55.13,6911
20091204,CSC,55.82,56.34,55.26,55.7,11353
20091207,CSC,55.79,55.91,55.37,55.64,11853
20091208,CSC,55.28,55.35,54.79,55.05,12453
20091209,CSC,54.96,55.459,54.54,55.38,8743
20091210,CSC,55.57,55.95,55.42,55.72,6023
20091211,CSC,56,56.09,55.65,55.78,4942
20091214,CSC,56.22,56.5,55.86,56.45,6489
20091215,CSC,56.36,56.5,55.72,56.06,6453
20091216,CSC,56.19,56.77,56.19,56.41,6509
20091217,CSC,55.86,56.3,55.6699,55.87,7002
20091218,CSC,56.34,56.34,55.27,55.7,12983
20091221,CSC,55.72,56.54,55.72,56.14,5378
20091222,CSC,56.74,57,56.62,56.84,5953
20091223,CSC,56.99,57.65,56.91,57.62,5255
20091224,CSC,57.67,57.97,57.49,57.94,1531
20091228,CSC,57.92,58.18,57.71,58.13,5102
20091229,CSC,58.36,58.36,57.9,57.95,5066
20091230,CSC,57.74,58.11,57.7,58.11,3928
20091231,CSC,58.08,58.1,57.52,57.53,3959
20100104,CSC,57.94,58,57.49,57.74,8476
20100105,CSC,57.71,57.95,57.28,57.72,6955
20100106,CSC,57.76,57.95,57.475,57.93,8686
20100107,CSC,57.64,57.88,57.12,57.35,7531
20100108,CSC,57.2,57.21,56.65,57.2,7018
20100111,CSC,57.29,57.52,56.58,56.85,6451
20100112,CSC,56.64,56.64,55.93,56.23,8966
20100113,CSC,56.26,56.98,56.19,56.82,5982
20100114,CSC,56.88,57.115,56.5,57.01,7221
20100115,CSC,56.91,57.04,55.745,55.96,8071
20100119,CSC,55.84,57.01,55.71,57.01,9183
20100120,CSC,56.56,56.565,55.96,56.49,8045
20100121,CSC,56.47,56.65,54.83,54.99,12993
20100122,CSC,54.9,54.9,53.18,53.23,12631
20100125,CSC,53.44,53.68,52.7001,53.2,11537
20100126,CSC,53.14,53.14,52.7,52.74,10154
20100127,CSC,52.72,52.89,51.94,52.43,15249
20100128,CSC,52.7,52.77,51.51,52.14,11128
20100129,CSC,52.46,52.46,51.21,51.3,11023
20100201,CSC,51.6,52.61,51,52.51,14542
20100202,CSC,52.45,53.1,52.19,53.06,9202
20100203,CSC,52.88,53.15,52.49,52.87,5546
20100204,CSC,52.46,52.66,51.28,51.29,10200
20100205,CSC,51.32,51.5,50.53,51.36,11156
20100208,CSC,52.24,52.855,51.47,51.68,12320
20100209,CSC,52.11,52.73,51.72,52.5,12338
20100210,CSC,53.66,53.66,51.8,52.13,16584
20100211,CSC,51.98,52.46,51.4,52.23,11603
20100212,CSC,51.74,51.97,50.51,51.27,15822
20100216,CSC,51.58,52.19,51.26,52.19,9411
20100217,CSC,52.29,52.32,51.85,52.05,8509
20100218,CSC,52.05,52.4,51.8901,52.3,6631
20100219,CSC,52.11,52.7,51.78,52.45,9058
20100222,CSC,52.08,52.59,52.02,52.3,8378
20100223,CSC,52.24,52.46,51.68,52.18,9491
20100224,CSC,52.24,52.33,51.73,51.9,11243
20100225,CSC,51.22,51.5,50.72,51.4,8219
20100226,CSC,51.34,51.86,51.09,51.79,9399
20100301,CSC,51.78,52.67,51.69,52.45,10636
20100302,CSC,52.6,52.99,52.42,52.56,8778
20100303,CSC,52.77,52.77,52.22,52.31,10304
20100304,CSC,52.27,52.4,51.79,51.99,11117
20100305,CSC,52.21,52.99,52.15,52.96,6483
20100308,CSC,52.89,53.325,52.89,53.15,7457
20100309,CSC,53,53.46,52.77,53.29,6239
20100310,CSC,53.37,53.61,53.04,53.56,8492
20100311,CSC,53.3,53.6,53.08,53.6,7784
20100312,CSC,53.6,53.62,53.13,53.45,5636
20100315,CSC,53.35,53.67,53.15,53.58,5008
20100316,CSC,53.72,53.74,53.33,53.66,6108
20100317,CSC,53.68,54.46,53.61,54.38,10594
20100318,CSC,54.43,54.65,54.2,54.44,9295
20100319,CSC,54.53,54.93,54.31,54.56,16342
20100322,CSC,54.17,55.17,54,55.03,12410
20100323,CSC,55.22,55.48,54.87,55.43,9023
20100324,CSC,55.28,55.28,54.8,54.88,10085
20100325,CSC,55.02,55.13,54.75,54.81,14513
20100326,CSC,54.88,54.99,54.51,54.58,10492
20100329,CSC,54.73,55.07,54.63,54.97,5725
20100330,CSC,55,55.08,54.72,54.99,5499
20100331,CSC,54.69,54.97,54.42,54.49,11366
20100401,CSC,54.21,55.1,53.61,54.25,46010
20100405,CSC,53.29,54.71,52.9,54.04,18962
20100406,CSC,53.68,54.09,53.59,53.89,16629
20100407,CSC,53.8,54.06,53.64,53.77,14745
20100408,CSC,53.54,53.79,53.15,53.66,12133
20100409,CSC,53.83,54.54,53.61,54.51,10393
20100412,CSC,54.47,54.98,54.34,54.82,15576
20100413,CSC,54.88,54.995,54.54,54.91,12156
20100414,CSC,55.02,55.59,54.74,55.54,15100
20100415,CSC,55.45,55.7,55.09,55.7,18755
20100416,CSC,55.6,55.62,55.05,55.2,14128
20100419,CSC,54.97,54.99,54.391,54.85,14397
20100420,CSC,55.12,55.28,54.71,55.22,11551
20100421,CSC,55.4,55.4,54.83,55.28,8148
20100422,CSC,54.9,55.46,54.39,55.34,9245
20100423,CSC,55.26,55.65,54.86,55.61,7119
20100426,CSC,55.55,55.86,55.4,55.42,10170
20100427,CSC,55.1,55.27,54.02,54.12,9695
20100428,CSC,54.36,54.49,53.11,53.49,16147
20100429,CSC,53.74,53.83,53.24,53.73,9951
20100430,CSC,53.82,53.82,52.32,52.39,10765
20100503,CSC,52.53,52.82,51.82,51.92,14641
20100504,CSC,51.51,51.6525,50.34,51,15156
20100505,CSC,50.44,51.22,50.44,50.96,13419
20100506,CSC,50.93,51.55,49.06,50.27,30763
20100507,CSC,50.36,50.52,49.02,49.58,28569
20100510,CSC,51.04,51.96,50.49,51.16,18123
20100511,CSC,50.6,51.5,50.56,50.89,13403
20100512,CSC,50.96,51.94,50.96,51.83,11754
20100513,CSC,51.81,52.02,51.25,51.27,8420
20100514,CSC,51.07,51.07,49.58,49.85,17326
20100517,CSC,49.87,50.37,49.31,49.87,17320
20100518,CSC,50.11,50.36,49.27,49.34,17004
20100519,CSC,49.32,49.67,48.81,49.11,14936
20100520,CSC,49,49.38,47.7,47.88,23388
20100521,CSC,47.26,49.99,47.05,49.74,32404
20100524,CSC,49.24,49.49,48.61,48.82,22339
20100525,CSC,47.57,48.23,47.1,48.22,30958
20100526,CSC,48.45,49.38,48.27,48.54,19675
20100527,CSC,49.35,49.85,49.12,49.84,11293
20100528,CSC,49.96,50.33,49.53,49.99,20159
20100601,CSC,49.47,49.7,47.87,47.94,24824
20100602,CSC,48.22,49.58,48.1,49.55,21137
20100603,CSC,49.72,50.35,49.58,50.26,14752
20100604,CSC,49.33,49.44,47.64,47.78,21471
20100607,CSC,47.82,48.23,47.3,47.35,18350
20100608,CSC,47.34,48.04,47.1875,47.99,16798
20100609,CSC,48.21,48.73,47.72,47.93,9946
20100610,CSC,48.63,49.49,48.45,49.44,9289
20100611,CSC,48.7,49.3,48.64,49.24,8889
20100614,CSC,49.73,49.9,49.07,49.1,11089
20100615,CSC,49.26,50.26,49.18,50.19,8989
20100616,CSC,49.78,50.6,49.57,50.41,8050
20100617,CSC,50.4,51,50.16,51,14206
20100618,CSC,51.01,51.06,50.34,50.53,13427
20100621,CSC,51.17,51.37,50.01,50.27,11940
20100622,CSC,50.28,50.66,49.31,49.41,9443
20100623,CSC,49.29,49.56,48.78,49.06,7263
20100624,CSC,48.94,48.95,47.68,47.86,8923
20100625,CSC,48.04,48.21,47.4,47.91,12237
20100628,CSC,48.03,48.03,47.34,47.5,8611
20100629,CSC,46.94,46.96,45.29,45.56,15624
20100630,CSC,45.28,45.998,45.08,45.25,17849
20100701,CSC,45.22,45.29,44.16,44.62,14499
20100702,CSC,44.71,44.85,44.04,44.1,13391
20100706,CSC,44.39,44.68,43.42,43.7,14800
20100707,CSC,43.88,45.28,43.86,45.25,11665
20100708,CSC,45.51,45.97,45.09,45.35,20654
20100709,CSC,45.37,45.73,45.205,45.67,9587
20100712,CSC,45.57,46.1,45.45,45.87,8797
20100713,CSC,46.28,47.18,46.07,47.01,12462
20100714,CSC,46.72,47.14,46.4,46.7,9585
20100715,CSC,46.68,46.82,46.07,46.71,10865
20100716,CSC,46.47,46.47,45.28,45.3,11014
20100719,CSC,45.53,46.21,45.53,46.09,9717
20100720,CSC,45.35,46.18,45.1,46.18,11569
20100721,CSC,46.48,46.48,44.92,45.12,13182
20100722,CSC,45.68,46.5,45.56,46.4,11249
20100723,CSC,46.24,46.92,46.09,46.78,8249
20100726,CSC,46.8,46.9,46.49,46.81,9502
20100727,CSC,47.1,47.11,46.28,46.39,7457
20100728,CSC,46.18,46.55,46.02,46.3,10219
20100729,CSC,46.5,46.61,44.86,45.17,14144
20100730,CSC,44.88,45.52,44.63,45.33,10105
20100802,CSC,46.01,46.57,45.87,46.38,8396
20100803,CSC,46.42,46.58,45.89,46.03,7516
20100804,CSC,46.12,46.355,45.92,46.31,6576
20100805,CSC,45.91,46.44,45.91,46.37,8648
20100806,CSC,46,46.17,45.37,46.05,8137
20100809,CSC,46.21,46.63,46.16,46.58,8983
20100810,CSC,46.22,46.59,45.88,46.44,15178
20100811,CSC,45.2,45.66,43.71,43.88,21934
20100812,CSC,43.55,43.59,42.4,42.49,17095
20100813,CSC,42.34,42.48,41.9,42.04,12983
20100816,CSC,41.88,42.62,41.58,42.25,11773
20100817,CSC,42.65,42.88,42.255,42.41,9264
20100819,CSC,42.15,42.29,41.82,42.01,10961
20100820,CSC,41.63,42.08,41.37,42.02,12810
20090821,CSCO,22.06,22.27,21.77,22.19,565934
20090824,CSCO,22.21,22.64,21.93,22.06,527027
20090825,CSCO,22.11,22.25,21.85,22,284097
20090826,CSCO,21.94,22,21.81,21.93,335850
20090827,CSCO,21.7,21.91,21.47,21.88,302937
20090828,CSCO,22.15,22.35,21.8,22,359458
20090831,CSCO,21.72,21.84,21.51,21.6,314098
20090901,CSCO,21.45,21.87,21.08,21.17,487540
20090902,CSCO,21.07,21.73,21.07,21.55,402543
20090903,CSCO,21.73,21.9,21.34,21.49,338352
20090904,CSCO,21.58,21.96,21.4,21.84,289523
20090909,CSCO,21.96,22.515,21.96,22.23,451211
20090910,CSCO,22.14,23.05,22.01,23.01,766241
20090911,CSCO,22.91,23.13,22.61,23.09,534981
20090914,CSCO,22.84,22.99,22.61,22.79,606227
20090915,CSCO,22.87,23.19,22.66,22.98,509268
20090916,CSCO,23.07,23.45,23,23.36,536584
20090917,CSCO,23.21,23.49,23.16,23.394,404316
20090918,CSCO,23.5,23.61,23.24,23.4,537974
20090921,CSCO,23.19,23.85,23.18,23.63,510812
20090922,CSCO,23.7,23.72,23.3,23.41,349284
20090923,CSCO,23.5,23.53,22.75,22.8,655495
20090924,CSCO,22.85,22.99,22.46,22.65,390053
20090925,CSCO,22.64,22.92,22.57,22.62,410756
20090928,CSCO,23.29,23.87,23.27,23.61,689470
20090929,CSCO,23.66,23.74,23.21,23.3,402304
20090930,CSCO,23.51,23.79,22.96,23.54,644800
20091001,CSCO,23.36,23.58,23.07,23.09,630438
20091002,CSCO,22.9,23.08,22.62,22.67,420385
20091005,CSCO,22.89,23.11,22.58,22.94,380453
20091006,CSCO,23.15,23.57,23.07,23.35,413958
20091007,CSCO,23.5,23.78,23.41,23.61,432600
20091008,CSCO,23.84,23.92,23.55,23.67,459068
20091009,CSCO,23.64,24.08,23.5,24.03,456541
20091012,CSCO,24.08,24.22,23.62,23.784,328016
20091013,CSCO,23.59,24.13,23.57,23.89,456004
20091014,CSCO,24.25,24.5,24.18,24.38,492127
20091015,CSCO,24.25,24.37,24.06,24.366,358606
20091016,CSCO,24.09,24.13,23.7,24.02,380280
20091019,CSCO,24.12,24.825,23.96,24.25,306446
20091020,CSCO,24.4,24.55,23.96,24.11,524604
20091021,CSCO,24.14,24.5,23.85,23.96,418838
20091022,CSCO,23.9,24.25,23.83,24.18,339147
20091023,CSCO,24.49,24.52,24.0275,24.17,425287
20091026,CSCO,24.14,24.4,23.63,23.7,456819
20091027,CSCO,23.75,23.95,23.4,23.54,427035
20091028,CSCO,23.39,23.53,22.97,23.02,475344
20091105,CSCO,24.06,24.07,23.62,23.9301,877422
20091106,CSCO,23.71,24,23.66,23.82,366193
20091109,CSCO,23.9,24,23.72,23.99,468943
20091110,CSCO,23.61,23.87,23.55,23.65,430818
20091111,CSCO,23.74,24,23.71,23.92,392374
20091113,CSCO,23.53,23.8,23.45,23.71,358039
20091116,CSCO,23.77,24.1,23.645,23.87,475981
20091117,CSCO,23.89,24.11,23.82,24.09,372092
20091118,CSCO,24,24.04,23.79,24,272369
20091119,CSCO,23.85,23.88,23.41,23.68,381062
20091120,CSCO,23.49,23.57,23.3,23.46,363226
20091123,CSCO,23.67,23.91,23.65,23.9,293011
20091124,CSCO,23.79,23.9,23.56,23.74,299882
20091125,CSCO,23.72,23.87,23.65,23.74,270842
20091127,CSCO,23.09,23.52,23.02,23.38,217738
20091130,CSCO,23.3,23.54,23.19,23.4,343497
20091201,CSCO,23.39,24,23.39,23.92,399471
20091202,CSCO,23.84,24.1,23.74,23.87,309905
20091203,CSCO,23.97,24.19,23.83,23.83,354853
20091204,CSCO,24.08,24.42,23.91,24.16,495395
20091207,CSCO,24.1,24.4,24.1,24.21,330986
20091208,CSCO,23.85,24.21,23.75,23.81,441300
20091209,CSCO,23.67,23.89,23.44,23.86,384534
20091210,CSCO,24.06,24.2,23.81,23.94,337047
20091211,CSCO,24.03,24.07,23.67,23.768,277390
20091214,CSCO,24.02,24.15,23.84,23.84,354443
20091215,CSCO,23.78,23.9,23.47,23.48,523946
20091216,CSCO,23.53,23.69,23.35,23.45,418193
20091217,CSCO,23.46,23.47,23.14,23.18,334391
20091218,CSCO,23.11,23.37,23.02,23.33,672280
20091221,CSCO,23.52,23.82,23.4819,23.64,355898
20091222,CSCO,23.64,23.87,23.57,23.75,271450
20091223,CSCO,23.8,23.93,23.7,23.78,238575
20091224,CSCO,23.8,23.99,23.79,23.96,99005
20091228,CSCO,23.89,24.1,23.81,24.08,201918
20091229,CSCO,24.02,24.17,24,24.1,218972
20091230,CSCO,24,24.2,24,24.18,172032
20091231,CSCO,24.1,24.17,23.94,23.94,252109
20100104,CSCO,24.01,24.84,24.01,24.69,598591
20100105,CSCO,24.58,24.73,24.38,24.58,451284
20100106,CSCO,24.51,24.74,24.34,24.42,357167
20100107,CSCO,24.26,24.57,24.17,24.53,315406
20100108,CSCO,24.37,24.7,24.25,24.66,391158
20100111,CSCO,24.6,24.89,24.41,24.59,358528
20100112,CSCO,24.45,24.5,24.08,24.2,357803
20100113,CSCO,24.28,24.7,24.2,24.64,436838
20100114,CSCO,24.54,25.08,24.52,24.95,523075
20100115,CSCO,25.09,25.1,24.3,24.4,516495
20100119,CSCO,24.51,24.875,24.5,24.85,376074
20100120,CSCO,24.6,24.73,24.12,24.41,421350
20100121,CSCO,24.49,24.65,23.86,23.98,547674
20100122,CSCO,23.83,23.93,22.87,22.97,704316
20100125,CSCO,23.08,23.18,22.74,22.99,512935
20100126,CSCO,22.79,23.2,22.64,22.9,553167
20100127,CSCO,22.88,23.26,22.76,23.15,518078
20100128,CSCO,23.19,23.22,22.35,22.52,636232
20100129,CSCO,22.96,23.13,22.435,22.47,734318
20100201,CSCO,22.65,22.94,22.38,22.73,543860
20100202,CSCO,22.81,23.11,22.51,23.02,541089
20100203,CSCO,23.13,23.25,22.85,23.07,800354
20100204,CSCO,23.41,23.77,23.1,23.16,1260985
20100205,CSCO,23.32,23.88,23.16,23.7,991485
20100208,CSCO,23.77,23.9,23.48,23.499,699089
20100209,CSCO,23.84,24,23.58,23.89,603397
20100210,CSCO,23.85,24,23.62,23.76,505741
20100211,CSCO,23.64,23.99,23.54,23.93,424625
20100212,CSCO,23.7,23.8,23.51,23.76,564563
20100216,CSCO,23.96,24,23.8,24,467334
20100217,CSCO,23.98,24.09,23.74,24.07,485071
20100218,CSCO,24.06,24.36,23.9,24.28,411546
20100219,CSCO,24.12,24.38,24.06,24.36,387820
20100222,CSCO,24.37,24.46,24.15,24.3,313798
20100223,CSCO,24.15,24.23,23.83,24.05,362892
20100224,CSCO,24.09,24.45,24.085,24.34,331838
20100225,CSCO,23.92,24.39,23.87,24.33,371124
20100226,CSCO,24.39,24.46,24.21,24.33,307275
20100301,CSCO,24.33,24.65,24.32,24.6,417825
20100302,CSCO,24.62,24.75,24.44,24.61,514048
20100303,CSCO,24.68,24.93,24.6,24.84,506950
20100304,CSCO,24.85,24.98,24.66,24.95,402619
20100305,CSCO,24.99,25.24,24.92,25.21,570603
20100308,CSCO,25.27,26.36,25.26,26.13,1161781
20100309,CSCO,26.33,26.48,25.7,26.13,1608875
20100310,CSCO,25.87,26.06,25.75,25.872,696607
20100311,CSCO,25.85,25.98,25.72,25.97,373404
20100312,CSCO,25.97,26.03,25.78,25.88,311671
20100315,CSCO,25.75,26.09,25.74,26.08,367685
20100316,CSCO,26.03,26.34,26.01,26.15,538942
20100317,CSCO,26.22,26.4,26.18,26.26,324658
20100318,CSCO,26.23,26.425,26.22,26.34,270879
20100319,CSCO,26.44,26.44,26.07,26.15,556617
20100322,CSCO,25.91,26.38,25.89,26.28,319067
20100323,CSCO,26.2,26.75,26.17,26.64,488630
20100324,CSCO,26.51,26.62,26.44,26.45,352992
20100325,CSCO,26.64,26.85,26.42,26.43,351426
20100326,CSCO,26.46,26.75,26.34,26.469,375282
20100329,CSCO,26.61,26.69,26.45,26.51,303886
20100330,CSCO,26.64,26.71,26.34,26.65,329761
20100331,CSCO,26.5,26.61,25.96,26.03,547494
20100401,CSCO,26.2,26.3,25.66,25.83,561965
20100405,CSCO,25.85,26.24,25.8,26.17,348061
20100406,CSCO,26.15,26.38,26.05,26.22,311242
20100407,CSCO,26.1,26.59,26.1,26.34,438409
20100408,CSCO,26.29,26.39,26,26.28,386233
20100409,CSCO,26.26,26.64,26.22,26.6,346134
20100412,CSCO,26.57,26.74,26.49,26.53,283743
20100413,CSCO,26.47,26.5,26.17,26.44,428638
20100414,CSCO,26.61,26.93,26.56,26.88,446100
20100415,CSCO,26.99,27.25,26.95,27.21,470164
20100416,CSCO,27.11,27.44,26.79,26.98,685294
20100419,CSCO,26.93,27.11,26.55,27.07,438907
20100420,CSCO,27.2,27.45,27.06,27.18,471698
20100421,CSCO,27.19,27.4,27.12,27.24,427384
20100422,CSCO,27.08,27.37,26.72,27.32,448457
20100423,CSCO,27.37,27.51,27.21,27.47,393067
20100426,CSCO,27.58,27.7,27.48,27.57,356685
20100427,CSCO,27.41,27.58,26.73,27.01,571688
20100428,CSCO,27.1,27.38,26.82,27.038,544768
20100429,CSCO,27.16,27.64,27.1,27.53,418673
20100430,CSCO,27.64,27.74,26.92,26.93,418961
20100503,CSCO,27.02,27.69,27.01,27.54,449769
20100504,CSCO,27.16,27.25,26.4,26.5575,523569
20100505,CSCO,26.28,26.82,26.15,26.55,498892
20100506,CSCO,26.48,26.65,23.23,25.488,979079
20100507,CSCO,25.33,25.64,24.33,24.71,958944
20100510,CSCO,26.15,26.53,25.9,26.13,749121
20100511,CSCO,26.07,26.77,25.82,25.96,537649
20100512,CSCO,26.21,26.8,26.19,26.74,661616
20100513,CSCO,26,26.1,25.37,25.53,1436562
20100514,CSCO,25.19,25.3,24.69,24.94,821595
20100517,CSCO,24.94,24.98,24.26,24.87,724866
20100518,CSCO,24.95,25.02,24.18,24.3625,596888
20100519,CSCO,24.21,24.52,23.97,24.26,623983
20100520,CSCO,23.56,23.89,23.13,23.31,973813
20100521,CSCO,22.6,23.51,22.56,23.46,881872
20100524,CSCO,23.44,23.7,23.13,23.37,481173
20100525,CSCO,22.69,23.31,22.6,23.31,648589
20100526,CSCO,23.58,23.75,22.84,22.89,724660
20100527,CSCO,23.4,23.68,23.02,23.67,597903
20100528,CSCO,23.51,23.57,22.99,23.16,564358
20100601,CSCO,22.95,23.48,22.92,23,563478
20100602,CSCO,23.05,23.37,22.74,23.35,457558
20100603,CSCO,23.51,23.77,23.27,23.72,490118
20100604,CSCO,23.32,23.55,22.76,22.955,606038
20100607,CSCO,23.01,23.29,22.68,22.76,502648
20100608,CSCO,22.89,23,22.52,22.955,715807
20100609,CSCO,23.03,23.45,22.74,22.78,477276
20100610,CSCO,22.99,23.1,22.51,22.7725,989360
20100611,CSCO,22.52,22.99,22.52,22.9075,563196
20100614,CSCO,23.1,23.28,22.73,22.755,572791
20100615,CSCO,22.82,23.45,22.8,23.33,778441
20100616,CSCO,23.09,23.78,23.09,23.29,736379
20100617,CSCO,23.48,23.5,23.05,23.169,528196
20100618,CSCO,23.27,23.65,23.15,23.49,524224
20100621,CSCO,23.81,23.94,23.125,23.34,548366
20100622,CSCO,23.32,23.65,22.92,22.97,421481
20100623,CSCO,23.11,23.14,22.64,22.86,540882
20100624,CSCO,22.68,22.98,22.47,22.57,580227
20100625,CSCO,22.58,22.67,22.11,22.1825,769088
20100628,CSCO,22.33,22.75,22.29,22.42,434050
20100630,CSCO,21.52,21.73,21.24,21.31,571279
20100701,CSCO,21.2,21.49,20.93,21.26,663478
20100702,CSCO,21.17,21.31,20.99,21.13,462669
20100706,CSCO,21.42,21.67,21.05,21.34,511891
20100707,CSCO,21.5,22.49,21.45,22.48,705628
20100708,CSCO,22.65,22.79,22.15,22.55,553126
20100709,CSCO,22.58,22.81,22.43,22.7,414924
20100712,CSCO,22.62,22.98,22.61,22.86,305645
20100713,CSCO,23.05,23.282,22.99,23.09,450076
20100714,CSCO,23.45,23.89,23.39,23.74,614696
20100715,CSCO,23.69,23.96,23.42,23.92,517712
20100716,CSCO,23.84,23.87,22.61,22.75,770689
20100719,CSCO,22.87,23.03,22.55,22.73,547018
20100720,CSCO,22.26,23.08,22.05,23.05,661668
20100721,CSCO,23,23.22,22.4,22.56,457520
20100722,CSCO,22.77,23.36,22.73,23.27,579544
20100723,CSCO,23.18,23.41,23.01,23.35,393453
20100726,CSCO,23.29,23.61,23.2,23.61,383348
20100727,CSCO,23.67,23.72,23.2,23.3,479878
20100728,CSCO,23.25,23.62,23.25,23.39,417633
20100729,CSCO,23.53,26,22.96,23.21,374891
20100730,CSCO,23.04,23.4,22.88,23.07,421853
20100802,CSCO,23.44,23.94,23.4,23.8,430321
20100803,CSCO,23.84,23.89,23.62,23.82,271358
20100804,CSCO,23.8,24.25,23.78,24.14,483350
20100805,CSCO,24.07,24.18,23.83,24.17,302164
20100806,CSCO,23.86,24.17,23.6,24.07,404485
20100809,CSCO,24.21,24.87,24.2,24.77,640110
20100810,CSCO,24.5,24.59,24.16,24.31,591636
20100812,CSCO,21.41,21.61,21,21.36,2273081
20100813,CSCO,21.5,21.58,21.25,21.36,679240
20100816,CSCO,21.24,22.12,21.22,21.91,886283
20100817,CSCO,22.08,22.29,21.95,22.05,829486
20100819,CSCO,22.33,22.5,22.01,22.22,713317
20100820,CSCO,22.19,22.41,22.13,22.23,546626
20090821,CSX,44.59,45.34,44.13,45.06,40267
20090824,CSX,45.24,45.8,44.18,44.5,60517
20090825,CSX,45.04,45.77,44.4,44.44,49520
20090826,CSX,44.44,44.47,42.8527,43.05,74307
20090827,CSX,42.96,43.73,41.72,43.46,59069
20090828,CSX,43.91,44.1999,42.94,43.73,37713
20090831,CSX,43.28,43.29,42.15,42.5,44579
20090901,CSX,42.32,43.36,41.76,41.94,58090
20090902,CSX,41.76,42.2499,41.1,41.73,37376
20090903,CSX,42.47,44.46,41.98,44.42,62950
20090904,CSX,44.41,45.7,43.78,45.29,43158
20090909,CSX,45.93,47.58,45.55,46.93,74177
20090910,CSX,46.99,48.34,46.95,48.17,55014
20090911,CSX,48.66,48.85,46.21,46.93,87578
20090914,CSX,46.47,47.32,46.19,47.08,52624
20090915,CSX,46.35,47.11,45.43,46.8,65914
20090916,CSX,47.35,47.35,44.82,45.81,87072
20090917,CSX,45.56,45.81,44.67,45.12,72440
20090918,CSX,45.36,45.79,44.7,45.26,50679
20090921,CSX,44.85,46.35,44.54,45.46,59048
20090922,CSX,46.26,46.46,45.61,45.85,45463
20090923,CSX,46.05,46.25,44.62,44.67,49953
20090924,CSX,45.07,45.35,43.41,44.21,48991
20090925,CSX,43.88,44.18,42.5,42.82,51850
20090928,CSX,43.26,44.2,42.95,43.76,43216
20090929,CSX,43.95,44,42.88,43.07,36280
20090930,CSX,43.17,43.47,41.56,41.86,71754
20091001,CSX,41.92,42.42,41.6,41.77,60214
20091002,CSX,41.22,42.2,40.67,41.65,40805
20091005,CSX,41.96,42.74,41.43,42.6,50736
20091006,CSX,42.98,43.58,42.21,42.72,47495
20091007,CSX,42.39,42.92,42.06,42.8,35731
20091008,CSX,43.49,44.48,43.35,44.13,54040
20091009,CSX,44.3,44.46,43.82,44.46,53737
20091012,CSX,44.83,45.21,44.54,44.91,38368
20091013,CSX,45.08,45.15,43.85,44.28,48659
20091014,CSX,46.37,47.25,45.1163,47.06,101945
20091015,CSX,46.69,47.25,46,46.65,42494
20091016,CSX,46.19,46.84,45.57,46.77,48909
20091019,CSX,46.91,47.01,46.52,46.84,40984
20091020,CSX,46.79,46.87,46.14,46.46,43084
20091021,CSX,46.31,47.16,45.32,45.46,48487
20091022,CSX,45.59,46.08,44.55,45.97,52782
20091023,CSX,45.37,45.42,43.02,43.32,95465
20091026,CSX,43.69,44.72,43.41,43.53,50357
20091027,CSX,43.5,43.94,42.19,42.56,59482
20091028,CSX,42.63,43.75,41.88,41.96,61090
20091105,CSX,45.72,46.97,45.66,46.89,41716
20091106,CSX,46.37,48.14,46.37,47.69,49259
20091109,CSX,48.31,48.755,47.81,48.46,58012
20091110,CSX,48.09,48.52,47.48,47.75,38463
20091111,CSX,48.43,48.58,47.89,48.22,30793
20091112,CSX,48.59,49.05,48.06,48.3,46058
20091113,CSX,48.49,49.1,48.49,48.95,46853
20091116,CSX,49.21,49.82,49.146,49.6,52260
20091117,CSX,49.52,50.15,49.305,50.02,42317
20091118,CSX,49.87,50.01,49.5,50,29248
20091119,CSX,49.72,49.8,48.74,49.14,50192
20091120,CSX,48.29,48.75,48.15,48.62,42869
20091123,CSX,49.12,49.8,48.37,48.68,43193
20091124,CSX,48.41,48.68,47.76,48,40564
20091125,CSX,48.11,48.53,47.63,48.2,18949
20091127,CSX,46.86,47.85,46.5,47.53,19518
20091130,CSX,47.39,47.89,47.1,47.48,23355
20091201,CSX,47.86,49.37,47.85,48.82,38243
20091202,CSX,49.02,49.32,48.39,48.85,17779
20091203,CSX,48.96,49.08,48.15,48.25,24611
20091204,CSX,48.76,50.17,48.76,50.13,56371
20091207,CSX,50.14,50.15,49.035,49.09,37443
20091208,CSX,48.92,49.08,47.13,47.52,54721
20091209,CSX,47.46,47.61,46.92,47.45,24610
20091210,CSX,47.96,48.99,47.79,48.77,34059
20091211,CSX,48.99,49.69,48.87,48.94,31323
20091214,CSX,49.44,49.65,49.11,49.36,18856
20091215,CSX,48.87,49.99,48.78,49.6,24864
20091216,CSX,49.92,50.09,49.3,49.82,28036
20091217,CSX,49.19,49.35,48,48.46,34622
20091218,CSX,48.97,49.04,48.1,48.47,30527
20091221,CSX,48.93,49.68,48.9,49.17,18492
20091222,CSX,49.35,49.62,48.81,49.48,17327
20091223,CSX,49.47,49.99,49.11,49.95,11779
20091224,CSX,49.99,50.8,49.95,50.4,9348
20091228,CSX,50.16,50.38,49.11,49.58,20967
20091229,CSX,49.47,49.8,49.11,49.16,14211
20091230,CSX,49.06,49.27,48.74,49.12,13549
20091231,CSX,49.29,49.29,48.45,48.49,17025
20100104,CSX,48.99,49.18,48.27,48.86,27979
20100105,CSX,48.98,50.25,48.81,50.15,39903
20100106,CSX,50.23,50.71,49.82,50.31,33063
20100107,CSX,50.11,50.35,49.6,49.96,25979
20100108,CSX,49.74,52.83,49.64,52.38,60629
20100111,CSX,52.6,52.68,51.43,51.86,42224
20100112,CSX,51.34,51.34,50.26,50.71,37452
20100113,CSX,50.76,51.19,50.11,51.02,27549
20100114,CSX,51.06,51.28,50.08,50.55,25300
20100115,CSX,50.69,50.71,49.5,50.04,30181
20100119,CSX,50.36,50.719,49.9,50.51,44911
20100120,CSX,48.09,48.12,46.37,47.35,137549
20100121,CSX,47.18,47.65,45.22,45.36,119614
20100122,CSX,45.16,45.64,43.97,44.12,88788
20100125,CSX,44.7,45.242,44.03,44.95,64117
20100126,CSX,44.97,45.91,44.35,45.3,62359
20100127,CSX,45.1,45.84,44.91,45.54,53829
20100128,CSX,45.77,46.08,43.64,43.68,61025
20100129,CSX,44.08,44.17,42.58,42.86,51781
20100201,CSX,43.84,44.16,43.24,43.83,55436
20100202,CSX,44.05,44.61,43.87,44.48,35655
20100203,CSX,44.32,45.28,43.95,44.01,47345
20100204,CSX,43.68,43.68,42.31,42.33,60772
20100205,CSX,42.24,43.03,42.05,42.92,73662
20100208,CSX,42.99,43.8,42.41,42.51,46374
20100209,CSX,43.69,43.91,42.96,43.08,67156
20100210,CSX,43.1,43.36,42.64,43.08,35540
20100211,CSX,43.58,45.45,43.5,45.06,78116
20100212,CSX,44.44,44.975,44.21,44.9,52098
20100216,CSX,45.5,46.22,45.08,46.11,47044
20100217,CSX,46.52,46.57,45.49,46.11,40355
20100218,CSX,45.92,46.48,45.7,46.4,28091
20100219,CSX,46.4,47.13,46.16,46.77,37697
20100222,CSX,47.03,47.17,46.58,46.82,36433
20100223,CSX,46.66,47.15,46.28,47,51281
20100224,CSX,47,47.34,46.64,47.28,32754
20100225,CSX,46.59,47.6,46.3,47.53,46245
20100226,CSX,47.48,47.82,46.97,47.46,29105
20100301,CSX,47.75,48.34,47.64,48.32,31762
20100302,CSX,48.39,48.89,48.135,48.47,34381
20100303,CSX,47.6,48.67,47.43,47.98,37539
20100304,CSX,47.81,48.18,47.6,48.06,28853
20100305,CSX,48.29,49.06,48.29,48.97,31310
20100308,CSX,49.15,49.63,48.81,49.03,22730
20100309,CSX,48.87,50,48.87,49.52,32421
20100310,CSX,49.42,49.98,49,49.89,43807
20100311,CSX,49.63,50.98,49.63,50.68,46553
20100312,CSX,50.91,51.16,50.54,50.98,23848
20100315,CSX,50.82,51.25,50.6225,51.12,29668
20100316,CSX,51.14,51.62,51,51.54,25544
20100317,CSX,51.54,51.8,50.95,51.23,25857
20100318,CSX,51.32,51.94,51.04,51.85,30711
20100319,CSX,52.16,52.46,51.15,51.51,37138
20100322,CSX,51.04,52.13,51,51.8,20282
20100323,CSX,51.97,52,50.74,51.75,31613
20100324,CSX,51.57,51.59,50.72,51.1,23547
20100325,CSX,51.72,52.33,51.11,51.18,34108
20100326,CSX,51.32,51.45,50.5,50.99,24553
20100329,CSX,51.41,51.8,51.01,51.51,20782
20100330,CSX,51.66,51.81,51.13,51.33,34791
20100331,CSX,51.2,51.39,50.6,50.9,34506
20100401,CSX,51.33,52.25,51.33,52.2,36234
20100405,CSX,52.58,53.148,51.75,52.61,30327
20100406,CSX,51.95,52.54,51.81,52.46,20844
20100407,CSX,52.62,52.62,51.53,51.92,39391
20100408,CSX,51.64,53.11,51.52,52.98,30040
20100409,CSX,53.23,53.47,52.312,52.96,25666
20100412,CSX,53.06,53.18,52.47,52.88,20996
20100413,CSX,52.87,53.4584,52.33,53.28,53271
20100414,CSX,54.5,55.6,53.54,55.46,86835
20100415,CSX,55.23,55.67,54.84,55.25,37226
20100416,CSX,55.2,55.34,53.57,54.44,44956
20100419,CSX,54.21,54.4,53.7,54.2,42273
20100420,CSX,54.65,55.52,54.43,55.21,44294
20100421,CSX,55.16,55.942,54.81,55.49,38378
20100422,CSX,54.98,55.86,54.21,55.7,35188
20100423,CSX,55.88,56.89,55.74,56.82,36969
20100426,CSX,56.96,57.17,56.52,57,35299
20100427,CSX,56.87,57.31,55.5,55.72,47960
20100428,CSX,56.21,56.33,55.16,55.88,43307
20100429,CSX,56.31,57.62,56.09,57.28,37898
20100430,CSX,57.47,57.91,56.01,56.05,39737
20100503,CSX,56.5,57.95,56.28,57.5,35526
20100504,CSX,57,57.01,54.8,55.33,43148
20100505,CSX,54.52,54.76,53.51,53.82,52073
20100506,CSX,53.55,62,48.38,53.13,88044
20100507,CSX,52.76,53.94,51.64,52.67,81365
20100510,CSX,54.7,55.93,54.4,55.25,51828
20100511,CSX,54.61,56.28,54.59,55.58,28388
20100512,CSX,55.83,57.045,55.71,56.74,33351
20100513,CSX,56.65,56.88,55.8,55.95,17594
20100514,CSX,55.31,55.67,54.38,55.03,28317
20100517,CSX,55.08,55.54,53.27,54.67,30343
20100518,CSX,55.24,55.75,53.57,53.89,33282
20100519,CSX,53.41,54.1,51.66,53.12,46828
20100520,CSX,51.53,51.66,49.63,49.76,75008
20100521,CSX,48.93,51.52,48.27,51.09,59080
20100524,CSX,50.7,51.54,50.42,50.47,28795
20100525,CSX,48.59,50.57,48.31,50.48,47154
20100526,CSX,50.86,52.01,50.6,50.82,35495
20100527,CSX,51.59,52.66,50.97,52.62,42184
20100528,CSX,52.76,52.97,51.64,52.25,35563
20100601,CSX,51.96,53.23,51.06,51.53,31498
20100602,CSX,52,53.54,51.6,53.5,32792
20100603,CSX,53.96,54,52.4,53.02,53107
20100604,CSX,52.05,52.22,49.77,50.02,58646
20100607,CSX,50.12,50.31,48.56,48.66,52906
20100608,CSX,48.92,49.56,48,49.25,56192
20100609,CSX,49.67,50.97,48.95,49.19,61831
20100610,CSX,50.2,51.8,50.2,51.77,34403
20100611,CSX,51.12,52.23,50.94,52.15,18823
20100614,CSX,52.96,53.41,51.73,51.87,33305
20100615,CSX,52.51,53.65,52.29,53.62,27943
20100616,CSX,53.18,54.29,53.08,53.72,32552
20100617,CSX,54.22,55.085,53.49,54.98,46710
20100618,CSX,55.02,55.12,54.48,54.95,35318
20100621,CSX,55.61,56.64,55.61,55.99,44997
20100622,CSX,56.14,56.3,53.17,53.48,42456
20100623,CSX,53.67,53.78,52.47,53.37,31453
20100624,CSX,52.89,52.94,51.43,51.69,41204
20100625,CSX,51.96,52.49,51.3,52.25,37444
20100628,CSX,52.5,52.95,52.08,52.36,33331
20100629,CSX,51.25,51.43,49.45,49.95,55781
20100630,CSX,49.89,50.404,49.42,49.63,46590
20100701,CSX,49.85,50.36,48.0901,49.13,53766
20100702,CSX,49.24,49.45,47.46,47.7,60574
20100706,CSX,48.79,49.07,47,47.48,63461
20100707,CSX,47.7,49.47,47.59,49.31,59421
20100708,CSX,49.68,50.87,49.53,50.76,80203
20100709,CSX,51.15,52.12,50.96,51.76,62708
20100712,CSX,51.9,52.62,51.47,52.46,73298
20100713,CSX,52.78,53.9,50.8,51.72,149569
20100714,CSX,51.44,52.6,51,51.94,79340
20100715,CSX,52.01,52.14,50.96,52.02,58840
20100716,CSX,51.69,51.8,49.61,50.12,81739
20100719,CSX,50.47,50.55,49.34,49.79,46721
20100720,CSX,49,50.77,49,50.61,50082
20100721,CSX,51,51,49.52,50.02,37464
20100722,CSX,50.83,52.31,50.83,51.72,40276
20100723,CSX,51.81,52.99,51.79,52.65,56932
20100726,CSX,52.76,54.24,52.44,53.86,42812
20100727,CSX,54.34,54.34,52.85,52.99,52100
20100728,CSX,52.75,53.02,52.15,52.71,37437
20100729,CSX,53.04,53.43,52,52.5,29366
20100730,CSX,51.89,52.93,51.58,52.72,31107
20100802,CSX,53.77,53.95,52.97,53.88,25031
20100803,CSX,53.62,54.1,52.92,53.72,21406
20100804,CSX,53.99,54.35,53.73,54.31,22701
20100805,CSX,53.99,54.64,53.77,54.59,25603
20100806,CSX,53.75,54.2299,52.62,53.4,33938
20100809,CSX,53.59,54,53.24,53.87,25816
20100810,CSX,53.2,53.52,52.48,53.35,28436
20100811,CSX,52.25,52.49,50.44,51.05,41466
20100812,CSX,50.28,51.09,49.71,50.72,38285
20100813,CSX,50.53,50.99,50.37,50.39,25753
20100816,CSX,50.06,50.64,49.73,50.28,23052
20100817,CSX,50.87,51.81,50.81,51.26,24628
20100819,CSX,51.46,51.46,49.64,50.29,27811
20100820,CSX,49.75,50.19,49.1,49.79,28402
20090821,CTAS,27.18,27.86,27.07,27.7,9598
20090824,CTAS,27.71,27.74,27.42,27.58,6670
20090825,CTAS,27.65,28.02,27.256,27.64,11827
20090826,CTAS,27.57,27.99,27.51,27.87,10256
20090827,CTAS,27.86,28.06,27.35,28,10263
20090828,CTAS,28.22,28.3,27.57,27.81,6407
20090831,CTAS,27.82,27.89,27.355,27.44,9208
20090901,CTAS,27.42,27.6,26.84,27.06,20270
20090902,CTAS,26.91,27.05,26.675,26.81,12528
20090903,CTAS,26.93,27.27,26.51,27.26,9898
20090904,CTAS,27.21,27.75,27.14,27.72,7375
20090909,CTAS,27.81,28.25,27.74,28.16,9221
20090910,CTAS,27.98,28.41,27.96,28.37,8813
20090911,CTAS,28.14,28.43,28.05,28.38,10028
20090914,CTAS,28.24,28.88,28.14,28.82,9731
20090915,CTAS,28.6,28.925,28.4,28.87,7334
20090916,CTAS,28.74,29.28,28.58,29.25,8836
20090917,CTAS,29.13,29.66,29.04,29.46,11879
20090918,CTAS,29.57,29.94,29.52,29.77,18503
20090921,CTAS,29.54,29.84,29.39,29.67,9168
20090922,CTAS,29.68,30,29.67,29.78,11228
20090923,CTAS,28.88,29.5,28.21,28.35,33900
20090924,CTAS,29.27,30.28,29.21,30.2,45833
20090925,CTAS,30.17,30.44,29.885,30.06,17316
20090928,CTAS,30.2,30.85,30.08,30.69,12021
20090929,CTAS,30.63,30.8,30.37,30.52,13145
20090930,CTAS,30.5,30.67,29.8,30.31,17906
20091001,CTAS,30.43,30.43,29.29,29.32,19776
20091002,CTAS,28.9,29.23,28.59,29.05,14260
20091005,CTAS,29,29.54,28.96,29.54,11337
20091006,CTAS,29.62,30.01,29.4,29.73,9625
20091007,CTAS,29.4,29.62,29.19,29.33,10416
20091008,CTAS,29.16,29.71,29.13,29.38,10603
20091009,CTAS,29.22,29.68,29.1,29.53,7438
20091012,CTAS,29.28,29.62,28.7,29.2,12140
20091013,CTAS,29.16,29.33,28.98,29.2,10999
20091014,CTAS,29.2,29.44,28.91,29.32,12861
20091015,CTAS,29.29,29.49,28.72,29.49,12070
20091016,CTAS,29.38,29.56,28.92,29.25,12651
20091019,CTAS,29.32,29.69,29.18,29.58,13824
20091020,CTAS,29.3,29.65,29,29.21,12046
20091021,CTAS,29.39,29.45,28.71,28.72,9110
20091022,CTAS,28.72,28.91,28.37,28.76,20176
20091023,CTAS,28.6,28.66,28.075,28.11,15782
20091026,CTAS,28.14,28.75,27.9901,28.32,29589
20091027,CTAS,28.58,28.63,28.22,28.3,10841
20091028,CTAS,28.26,28.43,27.85,27.9,12622
20091105,CTAS,28.41,28.73,28.26,28.62,8459
20091106,CTAS,28.33,28.9,28.2507,28.77,8657
20091109,CTAS,28.86,29.32,28.77,29.32,8937
20091110,CTAS,29.34,29.48,28.82,28.98,9943
20091111,CTAS,28.99,29.21,28.82,29.04,6714
20091113,CTAS,28.84,28.99,28.52,28.82,5329
20091116,CTAS,28.94,29.17,28.79,28.91,10630
20091117,CTAS,28.74,28.96,28.68,28.93,7237
20091118,CTAS,28.89,28.89,28.4,28.56,7971
20091119,CTAS,28.46,28.46,27.79,28.09,10503
20091120,CTAS,28.07,28.29,27.79,27.96,9297
20091123,CTAS,28.14,28.7,28.04,28.59,11086
20091124,CTAS,28.42,28.59,28.23,28.54,6448
20091125,CTAS,28.44,28.76,28.35,28.75,6000
20091127,CTAS,27.99,28.57,27.76,28.33,3546
20091130,CTAS,28.33,28.35,27.91,28.09,12317
20091201,CTAS,28.46,28.75,28.26,28.72,7855
20091202,CTAS,28.72,29.1,28.54,28.93,4462
20091203,CTAS,28.9,29.05,28.7,28.73,6943
20091204,CTAS,29.02,29.73,29.02,29.41,11313
20091207,CTAS,29.5,29.579,29.255,29.44,6424
20091208,CTAS,29.16,29.21,28.78,29.01,7519
20091209,CTAS,28.83,28.91,28.53,28.75,10151
20091210,CTAS,29.03,29.22,28.89,28.97,9154
20091211,CTAS,29.19,29.41,29.06,29.33,7247
20091214,CTAS,29.58,29.72,29.48,29.62,13524
20091215,CTAS,29.52,29.64,29.32,29.43,8921
20091216,CTAS,29.21,29.65,29.2,29.32,7683
20091217,CTAS,29.09,29.23,28.66,28.77,13394
20091218,CTAS,28.86,29.54,28.82,29.54,20687
20091221,CTAS,29.72,30,29.51,29.62,9291
20091222,CTAS,29.69,29.88,29.52,29.68,11216
20091223,CTAS,26.8,27.134,26.25,26.35,69120
20091224,CTAS,26.35,26.52,26.2,26.37,11087
20091228,CTAS,26.42,26.43,26,26.11,16141
20091229,CTAS,26.08,26.395,26.04,26.27,10898
20091230,CTAS,26.26,26.47,26.09,26.18,8478
20091231,CTAS,26.18,26.27,26.05,26.07,6776
20100104,CTAS,26.33,26.53,26.12,26.39,10510
20100105,CTAS,26.32,26.37,26.14,26.35,14555
20100106,CTAS,26.35,26.47,26.19,26.42,15700
20100107,CTAS,26.35,26.65,26,26.65,10350
20100108,CTAS,26.66,26.92,26.47,26.91,25107
20100111,CTAS,26.88,26.93,26.68,26.8,7099
20100112,CTAS,26.75,26.84,26.36,26.44,10139
20100113,CTAS,26.64,26.91,26.475,26.85,8495
20100114,CTAS,26.84,26.87,26.61,26.68,8654
20100115,CTAS,26.57,26.87,26.07,26.24,13673
20100119,CTAS,26.4,26.66,26.11,26.66,6855
20100120,CTAS,26.31,26.47,26,26.25,10307
20100121,CTAS,26.29,26.34,25.75,25.77,18779
20100122,CTAS,25.82,25.99,25.16,25.25,20896
20100125,CTAS,25.26,25.37,25.04,25.21,13224
20100126,CTAS,25.19,25.23,24.96,25.02,14652
20100127,CTAS,24.82,25.23,24.81,25.22,17355
20100128,CTAS,25.36,25.38,24.85,24.96,13466
20100129,CTAS,25.12,25.37,25.01,25.11,18830
20100201,CTAS,25.21,25.33,25.07,25.22,10229
20100202,CTAS,25.07,25.49,25.04,25.44,10471
20100203,CTAS,25.22,25.37,25.12,25.31,6317
20100204,CTAS,25.19,25.29,24.79,24.81,9389
20100205,CTAS,24.94,25.035,24.51,24.83,14568
20100208,CTAS,24.505,24.65,24.12,24.49,14726
20100209,CTAS,24.7,24.93,24.42,24.68,11739
20100210,CTAS,24.74,24.75,24.4,24.44,8796
20100211,CTAS,24.3,24.7,24.07,24.62,7820
20100212,CTAS,24.35,24.65,24.23,24.6,10567
20100216,CTAS,23.25,24.28,23.1,23.75,26574
20100217,CTAS,23.81,24.02,23.73,23.85,16316
20100218,CTAS,23.92,24.16,23.83,24.12,13815
20100219,CTAS,24.23,24.53,24.08,24.49,16049
20100222,CTAS,24.68,24.69,24.44,24.53,8652
20100223,CTAS,24.6,24.68,24.11,24.2,10047
20100224,CTAS,24.28,24.67,24.19,24.65,12207
20100225,CTAS,24.37,24.92,24.26,24.83,13056
20100226,CTAS,24.91,25.03,24.68,24.79,31967
20100301,CTAS,24.89,25.09,24.72,25.09,13478
20100302,CTAS,25.2,25.21,24.81,24.86,11934
20100303,CTAS,24.92,25.1801,24.86,25.07,11745
20100304,CTAS,25.18,25.36,24.98,25.28,11844
20100305,CTAS,25.28,25.61,25.28,25.53,11097
20100308,CTAS,25.56,26.04,25.51,26.01,12000
20100309,CTAS,25.98,26.21,25.74,26.15,11132
20100310,CTAS,26.24,26.54,26.12,26.42,13386
20100311,CTAS,26.3,26.68,26.21,26.66,8977
20100312,CTAS,26.6,26.67,26.49,26.67,5864
20100315,CTAS,26.73,26.8,26.54,26.78,5354
20100316,CTAS,26.86,27.16,26.81,27.11,7201
20100317,CTAS,27.19,27.56,27.12,27.51,10962
20100318,CTAS,27.49,27.9,27.35,27.79,20017
20100319,CTAS,28.05,28.23,27.19,28.13,34263
20100322,CTAS,28.19,28.54,27.97,28.45,14911
20100323,CTAS,28.25,28.62,28.18,28.58,12365
20100324,CTAS,28.66,28.67,28.25,28.32,10305
20100325,CTAS,28.58,28.58,28.18,28.22,12115
20100326,CTAS,28.39,28.44,27.86,27.92,20371
20100329,CTAS,28.01,28.405,27.93,28.35,11457
20100330,CTAS,28.2,28.5,28.14,28.38,7672
20100331,CTAS,28.35,28.3999,28.02,28.1,11673
20100401,CTAS,28.37,28.39,27.88,28.02,10315
20100405,CTAS,28,28.37,27.92,28.14,9761
20100406,CTAS,28,28.27,27.96,28.14,7631
20100407,CTAS,28.02,28.06,27.7,27.82,8510
20100408,CTAS,27.83,27.83,27.445,27.74,8895
20100409,CTAS,27.76,27.78,27.575,27.74,7459
20100412,CTAS,27.81,27.95,27.44,27.61,8595
20100413,CTAS,27.46,27.86,27.52,27.84,7671
20100414,CTAS,27.76,27.97,27.55,27.97,12482
20100415,CTAS,27.96,28.205,27.94,28.15,15087
20100416,CTAS,28.15,28.26,27.79,27.91,12495
20100419,CTAS,27.88,28.03,27.68,27.99,7377
20100420,CTAS,28.11,28.3,28.03,28.23,6391
20100421,CTAS,28.19,28.35,28.1,28.33,6202
20100422,CTAS,28.05,28.7,27.96,28.68,7351
20100423,CTAS,28.66,28.79,28.37,28.73,7432
20100426,CTAS,28.63,28.75,28.37,28.39,7710
20100427,CTAS,28.43,28.45,27.46,27.49,17059
20100428,CTAS,27.7,27.75,27.33,27.5,12627
20100429,CTAS,27.61,27.77,27.21,27.64,14561
20100430,CTAS,27.6,27.795,27.25,27.26,11366
20100503,CTAS,27.37,27.53,27.16,27.48,9387
20100504,CTAS,27.01,27.16,26.53,26.85,16100
20100505,CTAS,26.89,27.19,26.65,26.7,9025
20100506,CTAS,26.59,26.8,25.01,26.1,19083
20100507,CTAS,25.84,26.12,25.41,25.54,18168
20100510,CTAS,26.32,26.9,26.13,26.9,14469
20100511,CTAS,26.47,26.97,26.01,26.66,12605
20100512,CTAS,26.56,27.25,26.47,27.18,9883
20100513,CTAS,26.97,27.17,26.81,26.9,8204
20100514,CTAS,26.75,26.87,26.25,26.47,11659
20100517,CTAS,26.49,27.03,26.235,26.94,12219
20100518,CTAS,27.29,27.3,26.65,26.77,12335
20100519,CTAS,26.77,27.03,26.51,26.66,10961
20100520,CTAS,26.36,26.37,25.48,25.51,16373
20100521,CTAS,25.43,25.93,25.18,25.93,18914
20100524,CTAS,25.23,25.9,25.53,25.64,10089
20100525,CTAS,25.1,25.6,24.89,25.57,13636
20100526,CTAS,25.7,26.1,25.44,25.57,15137
20100527,CTAS,26,26.25,25.77,26.24,11287
20100528,CTAS,26.25,26.26,25.71,26,9932
20100601,CTAS,25.7,26.1,25.36,25.37,12855
20100602,CTAS,25.28,25.86,25.21,25.86,10421
20100603,CTAS,25.81,26.12,25.68,26.1,9789
20100604,CTAS,25.52,25.63,24.92,25.01,12453
20100607,CTAS,24.82,25.1,24.59,24.61,17938
20100608,CTAS,24.57,24.82,24.45,24.77,17533
20100609,CTAS,24.87,25.009,24.55,24.62,12823
20100610,CTAS,24.96,25.36,24.91,25.35,13679
20100611,CTAS,25.07,25.32,24.92,25.3,11935
20100614,CTAS,25.51,25.67,25.14,25.19,11581
20100615,CTAS,25.36,25.99,25.2,25.98,7908
20100616,CTAS,25.83,26.035,25.75,25.91,6946
20100617,CTAS,25.87,26.02,25.66,25.99,7091
20100618,CTAS,26.06,26.3,25.92,26.1,10263
20100621,CTAS,26.38,26.4,25.68,25.78,8426
20100622,CTAS,25.88,26.01,25.25,25.31,9967
20100623,CTAS,25.3,25.51,25.06,25.23,9713
20100624,CTAS,25.24,25.31,24.86,24.93,7328
20100625,CTAS,24.93,25.05,24.62,24.92,13970
20100628,CTAS,25.06,25.19,24.73,25.03,8249
20100629,CTAS,24.72,24.74,24.02,24.22,17454
20100630,CTAS,24.17,24.46,23.93,23.97,11425
20100701,CTAS,23.95,24.03,23.61,23.97,13525
20100702,CTAS,23.87,24.03,23.61,23.66,10235
20100706,CTAS,23.94,24.06,23.5,23.73,13351
20100707,CTAS,23.92,24.47,23.81,24.44,12268
20100708,CTAS,24.59,24.77,24.4,24.72,10188
20100709,CTAS,24.83,25.015,24.67,24.98,5707
20100712,CTAS,24.81,25.31,24.79,25.2,12763
20100713,CTAS,25.5,26.08,25.42,25.95,10666
20100714,CTAS,25.88,25.99,25.61,25.77,8165
20100715,CTAS,25.79,25.89,25.46,25.8,6651
20100716,CTAS,25.78,25.8,25.16,25.2,13513
20100719,CTAS,25.27,25.695,25.23,25.68,10879
20100720,CTAS,25.24,25.95,25.14,25.93,13055
20100721,CTAS,26.2,26.82,25.13,25.2,16698
20100722,CTAS,25.44,25.96,25.3,25.88,14640
20100723,CTAS,25.79,26.1,25.67,26.01,11293
20100726,CTAS,25.98,26.32,25.98,26.23,10306
20100727,CTAS,26.43,26.45,26.14,26.29,7477
20100728,CTAS,26.31,26.56,26.18,26.45,11319
20100729,CTAS,26.7,26.7,25.94,26.25,11521
20100730,CTAS,25.95,26.53,25.82,26.46,9634
20100802,CTAS,26.77,27.26,26.69,27.15,11221
20100803,CTAS,27,27.07,26.75,26.93,12924
20100804,CTAS,26.96,27.15,26.74,26.99,13315
20100805,CTAS,26.82,26.99,26.7585,26.92,10959
20100806,CTAS,26.55,26.86,26.4,26.85,12753
20100809,CTAS,27.02,27.12,26.88,27.09,9659
20100810,CTAS,27,27.19,26.47,26.93,11164
20100811,CTAS,26.51,26.67,25.955,26.07,12178
20100812,CTAS,25.83,26.17,25.7,25.96,11611
20100813,CTAS,25.87,26.02,25.72,25.84,10049
20100816,CTAS,25.83,26.11,25.59,25.99,10497
20100817,CTAS,26.28,26.74,26.04,26.55,10998
20100819,CTAS,26.55,26.56,25.88,26.11,11590
20100820,CTAS,26.04,26.28,25.81,26.19,11237
20090821,CTL,31.39,31.83,31.18,31.73,18835
20090824,CTL,31.87,31.95,31.46,31.8,25553
20090825,CTL,31.98,32.61,31.82,32.2,32392
20090826,CTL,32.24,32.61,32.12,32.48,30307
20090827,CTL,32.49,32.63,32.18,32.38,20352
20090828,CTL,32.61,32.61,32.045,32.4,24166
20090831,CTL,32.32,32.72,32.12,32.23,40605
20090901,CTL,32.2,32.28,31.63,31.78,36928
20090902,CTL,31.7,32.04,31.59,31.87,27478
20090903,CTL,31.5,31.5,30.66,31.01,28705
20090904,CTL,31.03,31.18,30.7,31.18,24335
20090909,CTL,31.55,31.6,31.26,31.37,19721
20090910,CTL,31.36,31.63,31.26,31.53,21268
20090911,CTL,31.53,31.59,31.26,31.51,16335
20090914,CTL,31.48,31.51,31.28,31.48,20215
20090915,CTL,31.56,31.81,31.31,31.68,18759
20090916,CTL,31.78,32.42,31.66,32.32,24213
20090917,CTL,32.32,32.7,31.73,31.75,26871
20090918,CTL,31.93,32.01,31.55,31.61,38563
20090921,CTL,31.55,31.69,31.15,31.46,28596
20090922,CTL,31.58,32.15,31.29,31.29,31983
20090923,CTL,32.49,33.23,32,32.57,51324
20090924,CTL,32.77,32.98,32.52,32.69,28477
20090925,CTL,32.69,33.12,32.6,32.95,35173
20090928,CTL,33.1,33.67,33.06,33.6,26656
20090929,CTL,33.69,34,33.44,33.78,38234
20090930,CTL,33.84,33.91,33.12,33.6,47151
20091001,CTL,33.6,33.73,33.27,33.48,30827
20091002,CTL,33.3,33.36,32.5,32.62,30243
20091005,CTL,32.81,33.41,32.67,33.4,41518
20091006,CTL,33.61,33.92,33.32,33.58,28779
20091007,CTL,33.63,33.66,32.7,32.96,19967
20091008,CTL,33.15,33.26,32.71,32.86,22214
20091009,CTL,32.86,32.96,32.42,32.58,15408
20091012,CTL,32.78,32.98,32.6,32.8,17566
20091013,CTL,32.7,33.43,32.55,33.34,24618
20091014,CTL,33.66,33.78,33.37,33.44,24924
20091015,CTL,33.37,34,33.2,33.98,25793
20091016,CTL,33.74,34,33.55,33.62,37453
20091019,CTL,34.21,34.36,33.82,34.34,24531
20091020,CTL,34.35,34.37,33.51,33.93,25290
20091021,CTL,33.88,34.23,33.53,33.56,21481
20091022,CTL,33.69,34.07,33.62,33.75,23510
20091023,CTL,33.95,33.95,33.05,33.12,22843
20091026,CTL,33.2,33.53,32.61,32.7,23982
20091027,CTL,32.71,33.0265,32.52,32.62,17983
20091028,CTL,32.61,32.85,32.28,32.29,20554
20091105,CTL,33.5,34.55,33.49,34.27,33609
20091106,CTL,34.09,34.6555,33.75,34.54,19218
20091109,CTL,34.78,34.99,34.35,34.99,23363
20091110,CTL,34.8,35,34.66,34.74,63466
20091111,CTL,34.95,35,34.41,34.59,27299
20091112,CTL,34.49,34.81,34.06,34.21,27758
20091113,CTL,34.28,34.78,34.1,34.65,19880
20091116,CTL,34.84,34.99,34.66,34.78,23696
20091117,CTL,34.8,34.94,34.66,34.78,15525
20091118,CTL,34.83,34.94,34.52,34.65,19812
20091119,CTL,34.71,34.98,34.55,34.79,30624
20091120,CTL,34.85,35.75,34.8,35.61,45440
20091123,CTL,36.09,36.09,35.42,35.54,38085
20091124,CTL,35.64,35.8,35.31,35.67,33921
20091125,CTL,35.69,36.59,35.68,36.22,35081
20091127,CTL,35.63,36.48,35.6,36.31,17867
20091130,CTL,35.99,36.14,35.26,35.59,47021
20091201,CTL,35.86,36.09,35.7,35.95,30165
20091202,CTL,35.96,36.73,35.96,36.55,30054
20091203,CTL,36.63,36.63,36.09,36.22,32253
20091204,CTL,36.54,36.65,36,36.34,27670
20091207,CTL,36.41,37.155,36.36,36.7,28762
20091208,CTL,36.66,36.66,36.24,36.53,21876
20091209,CTL,36.44,36.44,35.61,35.87,31038
20091210,CTL,36.12,36.36,35.96,36.24,23822
20091211,CTL,36.3,36.93,36.14,36.82,108219
20091214,CTL,37.09,37.09,36.37,36.43,19151
20091215,CTL,36.42,36.42,35.75,35.96,29748
20091216,CTL,36.15,36.43,35.65,35.75,30413
20091217,CTL,35.63,35.71,34.9,35.15,54701
20091218,CTL,35.12,35.5,35,35.09,32671
20091221,CTL,35.26,35.79,35.16,35.53,16083
20091222,CTL,35.71,36.07,35.52,35.91,17524
20091223,CTL,35.97,36.14,35.75,36.11,17449
20091224,CTL,36.05,36.38,36.05,36.13,5304
20091228,CTL,36.3,36.53,36.25,36.49,11978
20091229,CTL,36.69,36.78,36.42,36.49,11080
20091230,CTL,36.3,36.61,36.14,36.54,14143
20091231,CTL,36.65,36.75,36.21,36.21,14090
20100104,CTL,36.54,37,36.37,36.66,20680
20100105,CTL,36.76,36.99,36.69,36.72,34500
20100106,CTL,36.54,36.54,35.22,35.28,53329
20100107,CTL,35.42,35.49,34.83,34.94,39939
20100108,CTL,34.99,34.99,34.51,34.84,22870
20100111,CTL,35.1,35.24,34.93,35.2,19767
20100112,CTL,35.1,35.43,34.98,35.11,22515
20100113,CTL,35.24,35.44,35.11,35.4,17800
20100114,CTL,35.45,35.6,35.29,35.43,17300
20100115,CTL,35.45,35.49,34.85,35.07,25960
20100119,CTL,35.16,35.4825,35.02,35.44,26997
20100120,CTL,35.2,35.58,35.05,35.25,39359
20100121,CTL,35.24,35.42,34.37,34.43,31567
20100122,CTL,34.41,34.629,33.96,33.99,28417
20100125,CTL,34.18,34.96,34.02,34.77,29358
20100126,CTL,34.82,34.94,34.25,34.77,28134
20100127,CTL,34.8,34.97,34.12,34.5,37706
20100128,CTL,34.45,34.55,33.84,34.11,22952
20100129,CTL,34.29,34.44,33.91,34.01,20083
20100201,CTL,34.19,34.39,34.06,34.27,19787
20100202,CTL,34.36,34.36,34,34.16,29758
20100203,CTL,34.05,34.6309,34.05,34.47,49314
20100204,CTL,34.25,34.49,33.63,33.63,22368
20100205,CTL,33.63,33.81,33.17,33.81,35415
20100208,CTL,34.31,35.14,34,34.35,30811
20100209,CTL,34.72,35.1401,34.51,34.74,25892
20100210,CTL,34.84,35.211,34.68,35.01,19544
20100211,CTL,35.06,35.39,34.74,35.26,22772
20100212,CTL,34.88,34.99,34.28,34.57,39155
20100216,CTL,34.93,35.24,34.82,35.14,21612
20100217,CTL,35.27,35.34,34.92,35.1,29719
20100218,CTL,35.1,35.83,35.1,35.81,20334
20100219,CTL,35.79,35.79,35,35.1,33574
20100222,CTL,35.29,35.38,35.04,35.12,21285
20100223,CTL,35.14,35.4,34.9,35.07,23252
20100224,CTL,35.11,35.33,34.895,35.28,21394
20100225,CTL,34.48,34.74,34.1,34.65,42963
20100226,CTL,34.73,34.92,34.2,34.27,41557
20100301,CTL,34.29,34.69,34.25,34.68,29696
20100302,CTL,34.86,35,34.54,34.77,30597
20100303,CTL,34.9,34.99,34.42,34.58,40424
20100304,CTL,34.63,34.67,34.13,34.15,46990
20100305,CTL,33.68,33.7,32.98,33.38,52176
20100308,CTL,33.31,33.71,33.25,33.57,37566
20100309,CTL,33.59,34.16,33.56,34.02,32970
20100310,CTL,34.01,34.32,33.98,34.18,36799
20100311,CTL,34.23,34.75,34.23,34.73,37740
20100312,CTL,34.8,34.8,34.42,34.62,24074
20100315,CTL,34.54,34.79,34.54,34.79,27211
20100316,CTL,34.76,34.86,34.56,34.85,28911
20100317,CTL,34.9,35.21,34.87,35.07,27810
20100318,CTL,34.97,35.25,34.77,35.03,27336
20100319,CTL,34.98,35.24,34.725,34.86,26991
20100322,CTL,34.78,35.3,34.75,35.18,20221
20100323,CTL,35.28,35.4,35.04,35.34,16586
20100324,CTL,35.24,35.32,35,35.12,22286
20100325,CTL,35.36,35.39,34.9,34.91,24579
20100326,CTL,35.05,35.46,34.93,35.4,65411
20100329,CTL,35.49,35.53,35.19,35.52,28543
20100330,CTL,35.63,35.84,35.39,35.41,25983
20100331,CTL,35.4,35.68,35.3,35.46,24056
20100401,CTL,35.67,35.97,35.65,35.88,22839
20100405,CTL,36,36.24,35.94,36.2,22336
20100406,CTL,36.05,36.05,35.61,35.96,24397
20100407,CTL,36.11,36.13,35.65,35.83,28212
20100408,CTL,35.76,35.835,35.29,35.75,23775
20100409,CTL,35.69,36.04,35.5,36.02,23623
20100412,CTL,36.1,36.29,36.01,36.11,14904
20100413,CTL,36.17,36.29,35.85,36.1,18296
20100414,CTL,36.23,36.27,35.95,36.21,18313
20100415,CTL,36.22,36.47,36.07,36.34,19078
20100416,CTL,36.32,36.439,35.67,36.06,26478
20100419,CTL,36.01,36.22,35.9101,36.2,15507
20100420,CTL,36.4,36.73,36.31,36.51,23825
20100421,CTL,36.37,36.47,36,36.2,23084
20100422,CTL,35.57,35.75,34.85,35.01,220618
20100423,CTL,35.01,35.01,33.5,34.33,145399
20100426,CTL,34.2,34.36,33.75,33.96,66691
20100427,CTL,33.8,33.91,33.55,33.67,58549
20100428,CTL,33.8,33.93,33.51,33.76,54798
20100429,CTL,33.83,34.21,33.8,34.1,48833
20100430,CTL,34.2,34.49,34.11,34.11,59489
20100503,CTL,34.3,34.62,34.25,34.5,49928
20100504,CTL,34.33,34.39,33.86,34.07,51091
20100505,CTL,34.25,34.75,34,34.67,54581
20100506,CTL,34.48,34.52,14.16,33.52,68074
20100507,CTL,32.23,33.64,32.11,33.03,74127
20100510,CTL,33.95,33.97,33.295,33.66,57679
20100511,CTL,33.5,33.97,33.41,33.7,49049
20100512,CTL,33.79,34.35,33.54,34.27,30852
20100513,CTL,34.27,34.57,34,34.25,31537
20100514,CTL,34.24,34.28,33.76,34.13,41611
20100517,CTL,34.29,34.32,33.73,34.17,33959
20100518,CTL,34.37,34.52,33.9,34.03,31780
20100519,CTL,33.75,34.01,33.62,33.85,32339
20100520,CTL,33.57,33.66,32.91,32.93,44278
20100521,CTL,32.63,33.25,32.46,33.25,39383
20100524,CTL,33.57,34.1947,33.25,33.66,53765
20100525,CTL,33.15,33.61,32.95,33.58,55784
20100526,CTL,33.82,34.09,33.59,33.74,39348
20100527,CTL,34.22,34.5,34.11,34.5,24971
20100528,CTL,34.63,34.73,34.25,34.33,32895
20100601,CTL,34.19,34.78,34.16,34.16,29893
20100602,CTL,34.43,34.98,34.28,34.97,45919
20100603,CTL,35.04,35.12,34.72,34.93,55067
20100604,CTL,33.81,34.29,33.66,33.76,46659
20100607,CTL,33.79,34.06,33.42,33.42,32607
20100608,CTL,33.38,33.82,33.25,33.76,27824
20100609,CTL,33.83,34.23,33.71,33.86,35338
20100610,CTL,34.19,34.43,33.98,34.29,27111
20100611,CTL,33.98,34.46,33.98,34.41,22149
20100614,CTL,34.65,34.6755,34.23,34.24,26375
20100615,CTL,34.56,34.74,34.385,34.71,26581
20100616,CTL,34.52,34.9,34.49,34.82,24176
20100617,CTL,34.92,35.02,34.55,35.02,23621
20100618,CTL,35.07,35.15,34.9,34.97,28847
20100621,CTL,35.12,35.24,34.795,34.95,20446
20100622,CTL,35.07,35.09,34.59,34.6,21761
20100623,CTL,34.75,34.82,34.37,34.47,23893
20100624,CTL,34.43,34.55,34.24,34.29,32761
20100625,CTL,34.45,34.45,33.82,33.94,57389
20100628,CTL,33.91,34.37,33.9,34.15,31035
20100629,CTL,33.8,33.96,33.6,33.73,36422
20100630,CTL,33.68,33.84,33.28,33.31,36757
20100701,CTL,33.3,33.47,32.98,33.25,52489
20100702,CTL,33.38,33.38,32.92,33.15,26550
20100706,CTL,33.42,33.594,33.141,33.4,35670
20100707,CTL,33.52,34.24,33.37,34.22,59855
20100708,CTL,34.44,34.44,34.05,34.34,38133
20100709,CTL,34.25,34.55,34.03,34.45,30070
20100712,CTL,34.32,34.54,34.24,34.43,26354
20100713,CTL,34.72,35.09,34.6,34.86,40270
20100714,CTL,34.82,35.02,34.62,35.02,26948
20100715,CTL,35.02,35.04,34.64,34.83,25784
20100716,CTL,34.74,35.01,34.48,34.58,43215
20100719,CTL,34.6,34.99,34.6,34.95,24373
20100720,CTL,34.54,35.08,34.52,35.05,31616
20100721,CTL,35.14,35.47,35.01,35.18,35000
20100722,CTL,35.38,35.7572,35.37,35.54,28657
20100723,CTL,35.45,35.65,35.37,35.56,35379
20100726,CTL,35.65,35.88,35.44,35.87,29967
20100727,CTL,35.93,35.95,35.7,35.73,32469
20100728,CTL,35.61,35.78,35.52,35.6,23909
20100729,CTL,35.66,35.73,35.22,35.4,31258
20100730,CTL,35.23,35.8,35.1,35.62,22903
20100802,CTL,35.9,36.1178,35.72,35.98,44004
20100803,CTL,35.93,36.09,35.81,35.87,19018
20100804,CTL,35.9,36.36,35.85,36.33,36406
20100805,CTL,36.1,36.2981,35.99,36.26,37350
20100806,CTL,36.07,36.39,35.9976,36.39,33337
20100809,CTL,36.5,36.5,36.28,36.35,27810
20100810,CTL,36.18,36.55,36.09,36.49,40557
20100811,CTL,36.08,36.31,36.04,36.24,44766
20100812,CTL,36.03,36.19,35.8,35.92,38296
20100813,CTL,35.93,36.24,35.93,36.05,27140
20100816,CTL,35.98,36.3,35.9,36.26,28768
20100817,CTL,36.49,36.49,36.04,36.19,39880
20100819,CTL,36.18,36.19,35.86,36.05,32739
20100820,CTL,35.81,36.03,35.75,35.99,24651
20090821,CTSH,34.12,34.52,34.02,34.46,40725
20090824,CTSH,34.63,35.065,34.49,34.77,28948
20090825,CTSH,34.86,35.54,34.66,35.5,46711
20090826,CTSH,35.59,35.95,34.85,35,52738
20090827,CTSH,35.03,35.45,34.36,35.44,39533
20090828,CTSH,35.74,35.95,34.89,35.27,38961
20090831,CTSH,34.75,34.99,34.53,34.87,34397
20090901,CTSH,34.83,35.55,34.24,34.56,45744
20090902,CTSH,34.42,34.56,33.9801,34.39,27386
20090903,CTSH,34.43,34.59,33.8427,34.59,25163
20090904,CTSH,34.57,35.5,34.57,35.39,31082
20090909,CTSH,36.22,37.58,36.2,37.46,47380
20090910,CTSH,37.5,37.76,37.16,37.59,42361
20090911,CTSH,37.6,37.69,37,37.13,44303
20090914,CTSH,37.23,37.43,36.89,37.15,53376
20090915,CTSH,37.1,37.3,36.91,37.11,39536
20090916,CTSH,37.23,38.25,37.14,38.18,36637
20090917,CTSH,38.13,38.52,38,38.31,30591
20090918,CTSH,38.63,38.71,38.065,38.49,32729
20090921,CTSH,38.53,39.1,38.4,38.8,28088
20090922,CTSH,39.06,39.36,38.81,39.32,25383
20090923,CTSH,39.39,39.4,38.63,38.66,35625
20090924,CTSH,38.93,38.94,37.7,37.92,37824
20090925,CTSH,37.97,38.11,37.58,37.81,29342
20090928,CTSH,38.13,38.9,37.92,38.65,29894
20090929,CTSH,38.48,39.07,38.4,38.79,37248
20090930,CTSH,39.09,39.19,37.92,38.66,41330
20091001,CTSH,38.76,38.94,37.25,37.26,36381
20091002,CTSH,36.92,37.745,36.69,37.53,27420
20091005,CTSH,37.87,38.84,37.54,38.74,34060
20091006,CTSH,39.11,39.61,38.87,39,42212
20091007,CTSH,39.02,39.68,38.64,39.61,42329
20091008,CTSH,39.8,39.94,38.9,39,41228
20091009,CTSH,38.54,39.02,38.35,38.74,46937
20091012,CTSH,38.94,39.85,38.85,39.26,34275
20091013,CTSH,39.32,39.7,39,39.5,23330
20091014,CTSH,39.73,39.9,39.55,39.67,37108
20091015,CTSH,39.58,40.15,39.435,40.15,32023
20091016,CTSH,39.97,40.08,38.82,39.4,34495
20091019,CTSH,39.37,40.79,39.11,40.39,48100
20091020,CTSH,40.99,41.19,40.15,41.16,43304
20091021,CTSH,40.94,41.66,40.8,40.91,35770
20091022,CTSH,41.35,41.36,40.11,40.87,35811
20091023,CTSH,40.55,41.25,40.4,40.52,26124
20091026,CTSH,40.77,41.35,40.1,40.18,27673
20091027,CTSH,40.45,40.79,39.91,40.08,38171
20091028,CTSH,39.88,40.27,39.49,39.51,49787
20091105,CTSH,42.34,42.915,41.96,42.78,29906
20091106,CTSH,42.01,43,41.825,43,29102
20091109,CTSH,43.1,44.37,43.08,44.2,36872
20091110,CTSH,43.97,44.21,43.38,43.93,27699
20091111,CTSH,44.2,44.67,43.72,44.18,23485
20091113,CTSH,44.25,44.99,44.2,44.83,25075
20091116,CTSH,44.89,45.7,44.74,45.55,35441
20091117,CTSH,45.35,45.75,45.15,45.71,17953
20091118,CTSH,45.55,45.74,45.16,45.56,31081
20091119,CTSH,44.91,45,43.87,44.17,31520
20091120,CTSH,43.76,44.13,43.38,43.68,27705
20091123,CTSH,44.08,45.1,44.01,44.61,36693
20091124,CTSH,44.7,44.8,44.26,44.65,24183
20091125,CTSH,44.87,44.98,44.55,44.94,24116
20091127,CTSH,43.5,43.82,43.01,43.49,19880
20091130,CTSH,43.42,44.01,43.21,43.93,32957
20091201,CTSH,44.28,45.44,43.93,45.14,33356
20091202,CTSH,45.39,45.7,45.17,45.5,27986
20091203,CTSH,45.67,45.83,44.16,44.22,53677
20091204,CTSH,44.93,45.67,44.06,44.42,45661
20091207,CTSH,44.26,44.87,43.85,44.27,36329
20091208,CTSH,43.85,44.3,43.42,44.16,40076
20091209,CTSH,44.04,44.25,43.56,44.09,29373
20091210,CTSH,44.31,44.47,44,44.32,25481
20091211,CTSH,44.33,44.49,43.52,43.64,27978
20091214,CTSH,43.76,44.11,43.4,43.88,27830
20091215,CTSH,43.88,43.93,43.09,43.12,45334
20091216,CTSH,43.205,44.27,43.11,43.95,35502
20091217,CTSH,43.62,43.87,43.35,43.67,26926
20091218,CTSH,43.71,44.47,43.38,44.45,41666
20091221,CTSH,44.63,45.34,44.55,45.23,26831
20091222,CTSH,45.24,45.95,45.2,45.78,18851
20091223,CTSH,45.91,46.35,45.8,46.25,21742
20091224,CTSH,46.38,46.4,46.02,46.23,6847
20091228,CTSH,46.33,46.61,46.07,46.22,18172
20091229,CTSH,46.125,46.23,45.46,45.57,15502
20091230,CTSH,45.53,45.73,45.1,45.48,19304
20091231,CTSH,45.63,45.89,45.3,45.33,13894
20100104,CTSH,46.24,46.8,45.64,46.8,28825
20100105,CTSH,46.98,47.65,46.27,47.33,44966
20100106,CTSH,47.58,47.75,47.06,47.33,31351
20100107,CTSH,47.38,47.48,45.42,45.54,40272
20100108,CTSH,45.56,46.88,45.07,46.86,42688
20100111,CTSH,47.1,47.18,45.79,46.48,35518
20100112,CTSH,47.56,48.49,46.86,47.2,52878
20100113,CTSH,47.65,48.95,47.34,48.78,40128
20100114,CTSH,48.57,48.77,47.87,48.11,27374
20100115,CTSH,48.36,48.55,47.57,47.92,31588
20100119,CTSH,47.79,48.34,47.66,48.31,28932
20100120,CTSH,47.91,48.13,46.79,47.16,33021
20100121,CTSH,47.2,47.6,46.48,46.8,44814
20100122,CTSH,46.94,47.09,44.92,45.17,55469
20100125,CTSH,45.46,45.64,44.81,45.28,38075
20100126,CTSH,45.04,46.14,44.51,45.57,36371
20100127,CTSH,45.43,46.18,44.96,46.09,32653
20100128,CTSH,46.02,46.059,44.11,44.56,51627
20100129,CTSH,44.79,45.59,43.58,43.66,44982
20100201,CTSH,43.76,44.69,43.67,44.69,31729
20100202,CTSH,44.41,45.27,44.08,45.17,29947
20100203,CTSH,44.64,45.3,44.53,45.17,18025
20100204,CTSH,44.6,44.83,43.12,43.12,41435
20100205,CTSH,43.04,43.7,42.08,43.66,44781
20100208,CTSH,43.57,44.3,43.29,43.74,36840
20100209,CTSH,45.2,46.66,44.89,46.49,86954
20100210,CTSH,46.44,46.64,46.06,46.34,41384
20100211,CTSH,46.14,47.24,45.7905,47.16,40553
20100212,CTSH,46.51,47.335,46.09,47.16,50375
20100216,CTSH,47.35,48.34,46.81,47.43,37027
20100217,CTSH,47.46,47.62,46.99,47.19,29500
20100218,CTSH,47.3,47.43,47.01,47.3,30620
20100219,CTSH,47.28,47.75,47.04,47.51,38595
20100222,CTSH,47.57,47.78,46.94,47.33,35021
20100223,CTSH,47.31,47.48,46.95,47.22,34264
20100224,CTSH,47.5,48.28,47.42,48.17,42764
20100225,CTSH,47.46,48.17,47.01,48.16,42927
20100226,CTSH,47.89,48.23,47.74,48.13,39012
20100301,CTSH,48.36,50.5,48.16,50.48,71979
20100302,CTSH,50.69,51.31,50.56,51.01,66292
20100303,CTSH,51.1,51.17,49.68,49.84,45579
20100304,CTSH,49.63,50.1642,49.09,49.63,36615
20100305,CTSH,49.96,50.775,49.75,50.67,26162
20100308,CTSH,50.74,50.88,49.96,50.02,33318
20100309,CTSH,50,50.64,49.83,50.29,27907
20100310,CTSH,50.2,50.88,50.04,50.81,28824
20100311,CTSH,50.55,51.06,50.42,51.01,28323
20100312,CTSH,50.92,51.0951,50.6804,50.8,20678
20100315,CTSH,50.83,50.92,50.34,50.85,23312
20100316,CTSH,50.88,51.27,50.8,51.26,25718
20100317,CTSH,51.48,52.02,51.35,51.62,20707
20100318,CTSH,51.6,51.92,51.42,51.83,19371
20100319,CTSH,52.22,52.22,50.98,51.25,51225
20100322,CTSH,51.17,52.02,51,51.87,21202
20100323,CTSH,52.13,52.63,51.66,52.52,32546
20100324,CTSH,52.32,52.68,51.89,51.92,27299
20100325,CTSH,52.22,52.32,51.4,51.46,29496
20100326,CTSH,51.32,51.7452,50.82,51.09,24416
20100329,CTSH,51.37,51.39,50.87,51.14,19577
20100330,CTSH,51.29,51.65,51.02,51.46,19098
20100331,CTSH,51.27,51.43,50.89,50.98,22544
20100401,CTSH,51.28,51.29,50.25,50.81,28238
20100405,CTSH,51.1,52.23,50.92,51.98,35333
20100406,CTSH,51.72,52.61,51.54,52.25,22669
20100407,CTSH,51.99,52.1,50.93,51.11,33055
20100408,CTSH,50.99,51.21,50.19,50.89,23631
20100409,CTSH,50.86,51.72,50.81,51.72,24360
20100412,CTSH,51.91,52.18,51.5,51.96,27855
20100413,CTSH,52.31,54.35,52.22,53.67,72143
20100414,CTSH,54.12,54.23,53.7175,53.93,31865
20100415,CTSH,53.74,53.79,53.26,53.66,27775
20100416,CTSH,53.69,53.786,52.7,52.77,43167
20100419,CTSH,52,52.21,51.07,52.05,41759
20100420,CTSH,52.43,53.09,52.15,53.02,26906
20100421,CTSH,52.85,52.87,52.32,52.77,22793
20100422,CTSH,52.48,53.78,51.94,53.69,25985
20100423,CTSH,53.86,53.99,52.9,53.33,31804
20100426,CTSH,53.44,53.73,53.07,53.2,23449
20100427,CTSH,52.94,53.17,51.39,51.49,33242
20100428,CTSH,51.63,51.73,50.47,50.98,32812
20100429,CTSH,51.18,52.44,51.17,52.05,25933
20100430,CTSH,52.3,52.5399,51.11,51.11,24431
20100503,CTSH,51.32,52.14,51.02,52.02,31117
20100504,CTSH,53.05,53.3,50.75,51.8,68585
20100505,CTSH,51.25,51.49,47.73,50.99,49204
20100506,CTSH,50.7,51.135,45.95,48.75,55807
20100507,CTSH,48.02,49.03,46.5,47.52,74141
20100511,CTSH,50.99,52.23,50.25,51.42,48661
20100512,CTSH,51.64,52.5,51.3,52.49,42876
20100513,CTSH,52.33,52.89,51.69,51.76,26957
20100514,CTSH,51.18,51.48,48.94,49.89,55426
20100517,CTSH,50.27,50.315,48.16,49.43,45561
20100518,CTSH,50.02,50.36,48.75,48.94,28295
20100519,CTSH,48.57,49.35,47.75,48.53,37732
20100520,CTSH,47.5,48.01,46.48,46.98,60500
20100521,CTSH,46.1,49.51,45.85,49.49,77629
20100524,CTSH,48.81,49.375,48.47,48.62,53305
20100525,CTSH,47.34,49.06,46.81,49.05,45839
20100526,CTSH,49.43,50.5,48.69,48.89,34940
20100527,CTSH,49.93,50.76,49.67,50.76,27230
20100528,CTSH,50.85,50.79,49.62,50.04,28995
20100601,CTSH,49.61,50.43,48.79,49.14,26438
20100602,CTSH,49.1,50.991,48.64,50.99,31729
20100603,CTSH,50.99,52.37,50.9,52.24,52505
20100604,CTSH,51.22,52.03,50.1,50.2425,46858
20100607,CTSH,50.43,50.75,49.51,49.62,33087
20100608,CTSH,49.59,49.81,48.53,49.78,40713
20100609,CTSH,49.68,50.93,49.61,49.82,30540
20100610,CTSH,50.75,51.51,50.35,51.44,30627
20100611,CTSH,50.65,51.88,50.58,51.79,14820
20100614,CTSH,52.08,53.39,52.07,52.125,30818
20100615,CTSH,52.44,53.83,52.18,53.77,34509
20100616,CTSH,53.46,54.2,53.16,53.99,34195
20100617,CTSH,54.14,54.25,53.22,53.68,29375
20100618,CTSH,53.67,54.56,53.36,53.57,37003
20100621,CTSH,54.31,54.81,53,53.34,31690
20100622,CTSH,53.46,53.73,52.18,52.38,33710
20100623,CTSH,52.64,52.78,51.77,52.2,27536
20100624,CTSH,51.88,52.3,51.43,51.7,27857
20100625,CTSH,52.01,53.65,51.75,52.58,78755
20100628,CTSH,52.69,53.34,52.35,52.87,41161
20100629,CTSH,52.07,52.07,50.03,50.55,35403
20100630,CTSH,50.34,51.31,49.8299,50.06,44198
20100701,CTSH,49.97,50.57,49.26,50.33,55295
20100702,CTSH,50.62,50.9,49.1,49.38,35794
20100706,CTSH,49.88,50.35,48.98,49.57,36613
20100707,CTSH,49.74,51.79,49.55,51.7,40535
20100708,CTSH,52.1,53.36,52.1,52.74,44174
20100709,CTSH,52.66,53.505,52.57,53.46,24092
20100712,CTSH,53.28,53.94,52.94,53.24,26219
20100713,CTSH,52.48,54.69,52.44,53.83,61086
20100714,CTSH,54.17,54.22,53.5,53.79,30365
20100715,CTSH,53.77,54.25,53.25,54.16,33959
20100716,CTSH,53.95,54.4,52.48,52.63,38401
20100719,CTSH,52.93,54,52.77,53.85,24243
20100720,CTSH,52.52,54.49,52.5,54.46,31514
20100721,CTSH,54.77,54.77,52.85,53.07,33839
20100722,CTSH,53.55,54.29,53.27,54.1,34020
20100723,CTSH,53.84,55.38,53.57,55.34,43525
20100726,CTSH,55.48,55.6685,54.85,55.31,25712
20100727,CTSH,55.71,56.08,54.41,54.73,29358
20100728,CTSH,54.58,54.96,54.1,54.33,16641
20100729,CTSH,54.74,55.24,53.1601,53.94,31181
20100730,CTSH,53.78,54.94,53.16,54.56,27589
20100802,CTSH,55.57,55.91,54.69,55.42,40786
20100803,CTSH,61.87,63.94,59.85,60.62,111021
20100804,CTSH,60.64,61.75,60.47,61.57,34212
20100805,CTSH,60.44,61.27,60.3225,61,34099
20100806,CTSH,59.87,61,59.54,60.93,33289
20100809,CTSH,61.12,61.49,60.6,61.27,28093
20100810,CTSH,60.5,61.5,60.13,61.18,24983
20100811,CTSH,59.99,59.9976,58.81,59.29,27581
20100812,CTSH,58.13,59.225,57.6,58.94,31057
20100813,CTSH,58.55,58.88,58.12,58.28,20628
20100816,CTSH,57.65,58.76,57.55,58.49,16469
20100817,CTSH,58.8,60.33,58.63,59.86,28686
20100819,CTSH,59.61,60.05,58.78,59.07,25027
20100820,CTSH,58.92,59.71,58.54,59.61,29973
20090821,CTXS,35.04,35.49,34.61,35.38,20792
20090824,CTXS,35.49,35.61,35.05,35.18,11744
20090825,CTXS,35.38,35.65,35.04,35.56,23110
20090826,CTXS,35.64,36.19,35.48,35.91,20275
20090827,CTXS,36.25,36.47,35.57,36.28,18984
20090828,CTXS,36.21,36.63,35.66,35.91,11238
20090831,CTXS,35.7,35.85,35.3,35.66,17572
20090901,CTXS,35.55,36.06,34.68,34.75,25591
20090902,CTXS,34.52,35.01,34.21,34.62,20776
20090903,CTXS,34.74,35.015,34.31,34.9,28681
20090904,CTXS,34.89,36.04,34.79,36.02,16794
20090909,CTXS,35.73,36.07,35.33,35.95,22913
20090910,CTXS,35.8,36.5,35.58,36.34,22787
20090911,CTXS,36.12,36.53,36,36.13,25202
20090914,CTXS,36,36.91,35.83,36.85,24679
20090915,CTXS,36.61,36.89,36.35,36.63,20456
20090916,CTXS,36.45,37.5305,36.36,37.53,23422
20090917,CTXS,37.44,38.21,37.05,38,24896
20090918,CTXS,38.07,38.22,37.19,37.22,28581
20090921,CTXS,37.04,37.44,36.76,36.98,16608
20090922,CTXS,37.31,37.31,36.84,37.02,15812
20090923,CTXS,36.92,37.07,36.1,36.14,28735
20090924,CTXS,37.2,38.34,37.14,37.65,64685
20090925,CTXS,37.46,37.77,37.34,37.4,34680
20090928,CTXS,37.71,38.81,37.475,38.59,26806
20090929,CTXS,38.64,39.23,38.31,38.47,26816
20090930,CTXS,38.63,39.345,38.15,39.23,37851
20091001,CTXS,39.115,39.31,38.08,38.08,33500
20091002,CTXS,37.56,38.25,37.44,37.95,30716
20091005,CTXS,38.72,39.23,38.25,39.21,30265
20091006,CTXS,39.16,40.18,39.1,40.08,29721
20091007,CTXS,39.86,39.89,39.11,39.57,36384
20091008,CTXS,39.89,41.33,39.89,41.24,41286
20091009,CTXS,41.06,42,41,41.75,39300
20091012,CTXS,42.2,43.78,41.86,42.68,44450
20091013,CTXS,42.86,43.12,42.24,42.74,27436
20091014,CTXS,42.99,43.26,41.73,42.18,40895
20091015,CTXS,42.23,42.53,41.69,42.53,30066
20091016,CTXS,42,42.45,41.64,41.96,25482
20091019,CTXS,42.25,42.66,41.94,42.34,19619
20091020,CTXS,42.28,42.29,41.17,41.61,20599
20091021,CTXS,41.45,42.34,41.195,41.36,36897
20091022,CTXS,39.95,40.02,38,39.76,99909
20091023,CTXS,38.97,40,38.72,39.34,33091
20091026,CTXS,39.3,40,38.84,38.89,27881
20091027,CTXS,39.15,39.3,38.31,38.41,27595
20091028,CTXS,38.16,38.42,37.3911,37.5,24097
20091105,CTXS,37.43,38.45,37.43,38.34,35312
20091106,CTXS,38.17,39,38.115,38.88,29195
20091109,CTXS,38.91,39.48,38.78,39.43,20101
20091110,CTXS,39.47,39.63,38.89,39,14131
20091111,CTXS,39.56,39.66,38.76,39.19,10761
20091113,CTXS,38.62,39.51,38.47,39.41,16912
20091116,CTXS,39.3,39.65,39.14,39.26,18548
20091117,CTXS,38.99,39.64,38.93,39.64,15651
20091118,CTXS,39.56,39.56,38.65,39.07,17186
20091119,CTXS,38.71,39.01,37.81,38.11,25535
20091120,CTXS,37.97,38.12,37.31,37.84,24911
20091123,CTXS,38.17,39,37.99,38.63,16532
20091124,CTXS,38.42,38.63,37.96,38.13,13250
20091125,CTXS,38.27,38.83,38.08,38.71,16439
20091127,CTXS,37.53,38.29,37.4,37.88,5776
20091130,CTXS,37.66,38.22,37.42,38.18,19446
20091201,CTXS,38.37,39,38.18,38.84,19244
20091202,CTXS,38.94,39.49,38.74,38.91,14814
20091203,CTXS,38.91,39.15,38.48,38.52,13010
20091204,CTXS,38.81,39.52,38.43,39.47,23853
20091207,CTXS,39.09,39.43,38.9,39,13597
20091208,CTXS,38.6,38.71,38.01,38.26,17074
20091209,CTXS,38.09,38.6,37.63,38.46,17538
20091210,CTXS,38.65,39.03,38.44,38.74,16245
20091211,CTXS,38.94,39,38.02,38.28,17461
20091214,CTXS,38.57,38.78,38.1,38.7,16344
20091215,CTXS,38.56,39.01,38.26,38.74,14318
20091216,CTXS,39.01,39.65,38.92,39.6,25684
20091217,CTXS,39.54,39.55,38.76,38.84,15720
20091218,CTXS,38.32,39.48,38.11,39.44,35569
20091221,CTXS,39.49,40.3,39.47,40.24,23465
20091222,CTXS,40.34,41.08,40.24,40.99,16362
20091223,CTXS,41.25,42.34,41.05,42.07,26940
20091224,CTXS,41.97,42.185,41.71,42.15,6394
20091228,CTXS,42.17,42.5,42.06,42.32,14837
20091229,CTXS,42.34,42.44,42.09,42.21,7500
20091230,CTXS,42.18,42.56,41.92,42.18,9963
20091231,CTXS,42.12,42.24,41.5,41.61,11079
20100104,CTXS,42.17,42.87,41.91,42.84,16806
20100105,CTXS,42.67,42.92,42.46,42.87,21496
20100106,CTXS,42.73,43.3299,42.56,42.7,30465
20100107,CTXS,42.59,43.04,42.29,42.66,25084
20100108,CTXS,42.64,43.94,42.55,43.82,31884
20100111,CTXS,43.76,43.92,42.47,42.49,30595
20100112,CTXS,42.27,42.36,41.43,42,27857
20100113,CTXS,42.73,42.94,42.12,42.49,32423
20100114,CTXS,42.34,43.18,42.23,43.07,18084
20100115,CTXS,43.46,43.51,42.445,43.22,29786
20100119,CTXS,43.18,44,42.93,43.92,20104
20100120,CTXS,43.2,43.27,41.84,42.91,23320
20100121,CTXS,42.94,44.01,42.39,42.81,26165
20100122,CTXS,42.66,42.78,41.4,41.4,34995
20100125,CTXS,41.51,41.7,40.945,41.15,26261
20100126,CTXS,42.4,42.99,41.68,42.08,63673
20100127,CTXS,41.92,42.25,41.29,41.98,42603
20100128,CTXS,40.7,43.98,40.48,42.71,70582
20100129,CTXS,42.09,42.38,41.02,41.55,62707
20100201,CTXS,41.98,42.35,41.64,42.31,44987
20100202,CTXS,42.02,42.5,41.65,42.35,26222
20100203,CTXS,41.91,42.67,41.73,42.46,37975
20100204,CTXS,41.92,42.13,41.37,41.38,34895
20100205,CTXS,41.21,41.7927,40.67,41.79,41185
20100208,CTXS,41.95,42.6,41.34,42.11,32939
20100209,CTXS,42.45,43.4095,42.18,43.19,44310
20100210,CTXS,43.2,43.44,42.71,42.9,45433
20100211,CTXS,42.81,43.16,42.46,43.07,35156
20100212,CTXS,42.45,43.35,42.34,43.16,28456
20100216,CTXS,43.36,43.62,43.05,43.62,18798
20100217,CTXS,43.25,43.97,43.17,43.89,35509
20100218,CTXS,43.86,45.295,43.81,45.16,53527
20100219,CTXS,44.99,45.59,44.62,44.74,66517
20100222,CTXS,44.81,44.88,43.99,44.11,36013
20100223,CTXS,44.19,44.36,43.65,43.91,41118
20100224,CTXS,44.19,44.46,43.55,43.75,48734
20100225,CTXS,43.05,43.2,41,42.82,66663
20100226,CTXS,42.72,43.12,42.6,43.01,48410
20100301,CTXS,43.12,43.89,43.02,43.75,32472
20100302,CTXS,43.72,43.97,43.2,43.32,32844
20100303,CTXS,43.49,44.1999,43.36,43.86,36457
20100304,CTXS,43.86,44.06,43.58,43.99,26881
20100305,CTXS,44.19,45,44.04,44.61,40735
20100308,CTXS,44.79,45.61,44.72,44.99,44038
20100309,CTXS,45.01,46.06,45,45.98,45689
20100310,CTXS,46.07,47.2,46.01,46.62,42373
20100311,CTXS,46.27,47.26,46.12,47.26,36234
20100312,CTXS,46.73,48.27,46.68,48.08,63364
20100315,CTXS,48.21,49.14,48.01,49,67989
20100316,CTXS,49.12,49.13,48.45,48.95,47678
20100317,CTXS,47.89,48.28,46.97,47.43,145792
20100318,CTXS,47.44,48.48,47.33,48.06,66357
20100319,CTXS,48.17,48.85,47.86,48.34,75473
20100322,CTXS,48.45,48.74,48.08,48.19,28184
20100323,CTXS,48.16,48.46,47.44,48,35670
20100324,CTXS,47.87,48.64,47.79,48.53,28179
20100325,CTXS,48.73,48.95,47.98,48.04,37195
20100326,CTXS,48.15,48.43,47.81,48.09,28521
20100329,CTXS,47.99,48.28,47.74,47.98,21474
20100330,CTXS,47.93,48.11,47.465,47.99,23261
20100331,CTXS,47.6,48.25,47.34,47.47,42785
20100401,CTXS,47.89,47.925,46.33,46.9,40637
20100405,CTXS,46.95,47.59,46.8,47.32,26299
20100406,CTXS,47.27,47.49,46.81,47.25,20828
20100407,CTXS,47.03,47.52,46.95,47.21,23664
20100408,CTXS,47.07,47.25,46.35,47.02,24658
20100409,CTXS,47.19,48.29,47.13,48.25,21027
20100412,CTXS,48.17,48.86,48.04,48.77,25798
20100413,CTXS,48.74,48.82,47.93,48.06,26707
20100414,CTXS,48.06,48.28,47.61,48.05,27117
20100415,CTXS,48.03,48.71,47.72,48.63,31967
20100416,CTXS,48.68,48.91,48.21,48.47,32548
20100419,CTXS,48.15,48.49,47.54,47.72,34513
20100420,CTXS,47.88,49.58,47.58,49.44,40542
20100421,CTXS,49.24,49.98,49.085,49.83,42695
20100422,CTXS,47.86,48.47,46.48,48.3,92879
20100423,CTXS,48.19,48.96,47.9,48.45,47615
20100427,CTXS,48.62,48.98,47.415,47.51,37348
20100428,CTXS,47.62,47.78,47.15,47.73,52089
20100429,CTXS,47.7,47.82,47.05,47.78,37877
20100430,CTXS,47.68,47.78,46.75,47.03,29798
20100503,CTXS,46.92,48.03,46.92,47.9,29949
20100504,CTXS,47.42,47.5,46.22,46.77,27341
20100505,CTXS,46.64,47.14,45.82,45.99,42025
20100506,CTXS,46,46.32,42.26,44.45,51142
20100507,CTXS,43.72,44.84,42.61,43.62,45931
20100510,CTXS,45.94,46.99,45.53,46.96,49046
20100511,CTXS,46.38,47,46.25,46.65,35709
20100512,CTXS,46.67,47.66,46.42,47.64,34090
20100513,CTXS,47.45,48.66,47.51,48.03,61255
20100514,CTXS,47.59,47.73,46,46.51,37188
20100517,CTXS,46.72,46.99,45.41,46.3,32544
20100518,CTXS,46.76,46.76,44.91,45.27,36286
20100519,CTXS,45.06,45.59,44.38,44.75,42158
20100520,CTXS,44.35,44.93,43.7524,44,40312
20100521,CTXS,43.21,45.03,43.04,44.67,30876
20100524,CTXS,44.25,44.86,44.06,44.13,20172
20100526,CTXS,43.22,44.19,42.65,42.84,43775
20100527,CTXS,43.79,44.15,43.45,44.05,46970
20100528,CTXS,43.85,44.21,43.46,43.61,38524
20100601,CTXS,43.21,44,43.09,43.16,22212
20100602,CTXS,43.11,44.411,42.64,44.41,35984
20100603,CTXS,44.3,45.045,44.24,44.86,32613
20100604,CTXS,43.78,44.79,43.17,43.3025,36135
20100607,CTXS,43.4,43.92,42.54,42.61,28410
20100608,CTXS,42.37,42.37,40.33,41.92,81503
20100609,CTXS,42.21,43.4,41.93,42.68,48595
20100610,CTXS,43.25,43.81,42.98,43.78,27948
20100611,CTXS,43.24,43.97,43,43.97,22914
20100614,CTXS,44.32,44.76,43.81,43.87,26000
20100615,CTXS,44.2,45.11,44.12,45.02,25983
20100616,CTXS,44.94,45.29,44.54,45.082,17357
20100617,CTXS,45.07,45.96,45.03,45.74,44090
20100618,CTXS,45.6,46.33,45.58,46.09,36050
20100622,CTXS,46.4,46.85,45.42,45.52,27681
20100623,CTXS,45.7,46.07,44.96,45.52,21461
20100624,CTXS,45.46,45.49,44.23,44.36,32780
20100625,CTXS,44.55,45.24,44.3,45.12,27450
20100628,CTXS,45.23,45.23,44.56,44.63,17878
20100629,CTXS,43.96,44.19,42.57,42.85,27975
20100630,CTXS,42.96,43.37,42.15,42.23,20827
20100701,CTXS,42.31,42.99,41.82,42.79,37088
20100702,CTXS,43.02,43.02,41.62,42.11,24529
20100706,CTXS,42.83,44.2,42.59,43.16,39270
20100707,CTXS,43.14,44.51,43.14,44.49,31575
20100708,CTXS,44.9,45.46,44.32,44.7,36507
20100709,CTXS,44.55,45.07,44.39,44.62,26612
20100712,CTXS,44.44,45.19,44.25,45.04,27036
20100713,CTXS,45.63,46.95,45.2,45.68,48729
20100714,CTXS,46.03,46.46,45.78,45.98,36332
20100715,CTXS,46.15,47.44,46.04,46.63,47271
20100716,CTXS,46.46,46.64,45.21,45.36,25961
20100719,CTXS,45.42,46.56,45.3,46.3,27330
20100720,CTXS,45.74,46.67,45.17,46.52,27395
20100721,CTXS,46.73,46.74,44.99,45.01,28652
20100722,CTXS,45.5,46.81,45.15,46.62,39414
20100723,CTXS,46.42,47.85,46.37,47.85,27616
20100726,CTXS,47.85,48.26,47.76,47.9,20892
20100727,CTXS,48.04,48.6,47.46,48.01,43149
20100728,CTXS,48.01,48.39,47.16,47.33,34599
20100729,CTXS,53,57.7,52.75,56.67,148138
20100730,CTXS,54.16,55.9,54.12,55.02,81477
20100802,CTXS,55.58,56.7299,55.58,55.83,34334
20100803,CTXS,55.8,57.28,55.22,56.53,39694
20100804,CTXS,56.54,58.28,56.5,58,39032
20100805,CTXS,57.71,57.82,57.26,57.67,23042
20100806,CTXS,56.7,58.4,56.63,58.32,40172
20100809,CTXS,58.38,59.04,57.89,58.34,22879
20100810,CTXS,57.49,58.25,57.07,57.88,23699
20100811,CTXS,56.92,56.99,55.62,55.84,30029
20100812,CTXS,54.585,56.43,53.61,56.22,38269
20100813,CTXS,55.77,57.405,55.77,56.76,35483
20100816,CTXS,56.33,57.68,55.79,56.99,24866
20100817,CTXS,57.44,58.91,57.16,58.525,39110
20100819,CTXS,58.8,59.39,57.895,57.94,46483
20100820,CTXS,57.9,59.53,57.74,59.21,28789
20090821,CVG,10.67,10.88,10.44,10.84,10724
20090824,CVG,10.85,11.1,10.81,10.97,6922
20090825,CVG,11.02,11.24,10.97,11.12,6236
20090826,CVG,11.11,11.25,11.06,11.22,5755
20090827,CVG,11.21,11.27,10.91,11.02,5416
20090828,CVG,11.19,11.25,11.035,11.21,7322
20090831,CVG,11.04,11.15,10.78,10.84,5268
20090901,CVG,10.76,11.01,10.63,10.64,7710
20090902,CVG,10.51,10.75,10.5,10.64,8749
20090903,CVG,10.65,10.9,10.64,10.87,7786
20090904,CVG,10.79,10.87,10.67,10.78,6908
20090909,CVG,10.9,11.23,10.8801,11.2,8882
20090910,CVG,11.19,11.23,10.94,11.05,8155
20090911,CVG,10.98,11.11,10.87,11.01,10089
20090914,CVG,10.98,11,10.84,10.95,5630
20090915,CVG,10.95,11.04,10.81,11.02,10081
20090916,CVG,11,11.24,11,11.2,8784
20090917,CVG,11.2,11.28,11.03,11.1,8586
20090918,CVG,11.12,11.38,11.12,11.31,8364
20090921,CVG,11.24,11.24,10.9025,10.99,7881
20090922,CVG,11.08,11.32,11.05,11.22,6400
20090923,CVG,11.22,11.51,11.1,11.26,12257
20090924,CVG,11.29,11.38,10.81,10.88,13783
20090925,CVG,10.87,10.87,9.98,10.09,31646
20090928,CVG,10.19,10.44,10.055,10.43,19928
20090929,CVG,10.42,10.65,10.06,10.43,27338
20090930,CVG,10.47,10.49,9.84,9.94,34644
20091001,CVG,9.91,9.94,9.45,9.51,33015
20091002,CVG,9.45,9.58,9.35,9.52,30428
20091005,CVG,10.24,10.47,10,10.38,26880
20091006,CVG,10.45,10.63,10.41,10.52,13528
20091007,CVG,10.45,10.6,10.25,10.38,24483
20091008,CVG,10.01,10.68,10.01,10.53,12726
20091009,CVG,10.55,10.77,10.49,10.66,9745
20091012,CVG,10.8,10.99,10.71,10.93,14932
20091013,CVG,10.79,11.01,10.79,11,14939
20091014,CVG,11.14,11.19,10.74,11.07,13562
20091015,CVG,11.04,11.15,10.935,11,11281
20091016,CVG,10.99,11,10.71,10.91,13648
20091019,CVG,10.97,11.04,10.8,11,9782
20091020,CVG,10.93,11.01,10.62,10.76,23284
20091021,CVG,10.69,11,10.64,10.68,12708
20091022,CVG,10.71,10.96,10.58,10.91,15445
20091023,CVG,10.99,10.99,10.67,10.72,11569
20091026,CVG,10.8,10.93,10.62,10.66,12265
20091027,CVG,10.92,11.38,10.91,11.01,21329
20091028,CVG,10.87,11.1,10.67,10.69,19671
20091105,CVG,10.97,11.22,10.87,11.22,11700
20091106,CVG,11.1,11.3,11.02,11.25,11397
20091109,CVG,11.33,11.63,11.27,11.61,10113
20091110,CVG,11.67,11.81,11.4981,11.76,11545
20091111,CVG,11.83,11.97,11.47,11.67,11348
20091113,CVG,11.57,11.66,11.42,11.62,10645
20091116,CVG,11.68,11.95,11.63,11.92,11552
20091117,CVG,11.86,11.96,11.72,11.93,8634
20091118,CVG,11.87,11.91,11.65,11.73,10024
20091119,CVG,11.69,11.69,11.37,11.44,10519
20091120,CVG,11.57,11.59,11.3707,11.45,8320
20091123,CVG,11.67,11.67,11.48,11.58,7405
20091124,CVG,11.6,11.65,11.42,11.54,7414
20091125,CVG,11.56,11.6,11.4,11.49,6220
20091127,CVG,11.18,11.22,10.5,11.12,5013
20091130,CVG,11.14,11.21,11.03,11.18,9966
20091201,CVG,11.33,11.39,11.19,11.26,9031
20091202,CVG,11.24,11.4,10.93,10.94,16776
20091203,CVG,10.97,11.17,10.93,10.93,8006
20091204,CVG,11.1,11.25,10.98,11.15,7115
20091207,CVG,11.13,11.29,11.07,11.08,6417
20091208,CVG,11.07,11.08,10.91,11.04,8472
20091209,CVG,10.98,11.23,10.92,11.22,9413
20091210,CVG,11.28,11.3,11.16,11.17,12991
20091211,CVG,11.23,11.26,11.04,11.04,7413
20091214,CVG,10.77,10.85,10.6,10.64,19364
20091215,CVG,10.64,10.64,10.36,10.44,19564
20091216,CVG,10.51,10.64,10.4225,10.6,18838
20091217,CVG,10.57,10.67,10.37,10.39,25420
20091218,CVG,10.47,11.11,10.24,11,199657
20091221,CVG,11.04,11.15,10.72,10.82,36116
20091222,CVG,10.88,11.06,10.82,10.92,15545
20091223,CVG,11.02,11.32,10.93,11.25,15902
20091224,CVG,11.32,11.38,11.24,11.27,2721
20090821,CVH,22.95,23.2101,22.67,22.74,14923
20090824,CVH,22.96,23,22.56,22.88,16316
20090825,CVH,22.84,23.14,22.66,23.01,20853
20090826,CVH,23.24,23.25,22.49,22.68,13534
20090827,CVH,22.2,22.85,22.2,22.76,10198
20090828,CVH,22.86,23.2,22.1,22.2,10884
20090831,CVH,22.16,22.52,21.6,21.83,7883
20090901,CVH,21.66,22.11,21.12,21.14,8685
20090902,CVH,21.03,22.33,21.03,22.18,13599
20090903,CVH,22.36,22.48,21.85,22.44,16588
20090904,CVH,22.5,22.84,22.32,22.74,9834
20090909,CVH,22.94,23.62,22.82,23.55,21741
20090910,CVH,23.51,24.32,23.18,24.27,20277
20090911,CVH,24.18,24.72,24.16,24.65,17197
20090914,CVH,24.31,24.84,24.24,24.82,28608
20090915,CVH,24.83,24.83,23,23.07,49448
20090916,CVH,22.65,22.76,21.76,21.99,56785
20090917,CVH,21.93,22.08,21.47,21.83,30825
20090918,CVH,21.2,21.69,20.53,20.6,40813
20090921,CVH,20.69,21.5,20.6,21.4,31572
20090922,CVH,21.51,21.61,20.89,21.08,24977
20090923,CVH,21.09,21.12,20.23,20.26,22822
20090924,CVH,20.26,20.33,19.3,19.51,28283
20090925,CVH,19.41,19.73,19.33,19.64,23225
20090928,CVH,19.7,20.23,19.65,19.82,30045
20090929,CVH,19.81,20.42,19.54,19.94,36811
20090930,CVH,20.44,20.65,19.55,19.96,29716
20091001,CVH,19.66,20.42,19.66,19.76,32911
20091002,CVH,19.62,19.64,18.93,19,21559
20091005,CVH,19.04,19.44,18.53,19.34,24620
20091006,CVH,19.48,19.51,18.87,19.26,17926
20091007,CVH,19.24,19.72,19.2,19.62,16526
20091008,CVH,19.65,19.76,18.66,18.88,34594
20091009,CVH,18.83,19.27,18.79,19.25,26300
20091012,CVH,19.39,19.68,19.02,19.08,19768
20091013,CVH,19.1,19.16,18.4,18.49,34448
20091014,CVH,18.57,19.18,18.57,19.07,25692
20091015,CVH,19.12,19.13,18.57,18.88,18302
20091016,CVH,18.74,18.75,18.26,18.3,22820
20091019,CVH,18.42,18.69,18.25,18.42,15983
20091020,CVH,18.5,18.72,18.31,18.57,20272
20091021,CVH,18.58,18.9,18.19,18.19,20690
20091022,CVH,18.18,18.86,18.18,18.64,18525
20091023,CVH,18.82,19.025,18.61,18.7,29657
20091026,CVH,18.76,19.09,18.33,18.39,22893
20091027,CVH,18.22,20.17,18.21,19.95,55753
20091028,CVH,19.99,19.99,19.19,19.3,39336
20091105,CVH,21.78,22.02,20.95,21.9,23600
20091106,CVH,21.7,22.15,21.54,21.99,15022
20091109,CVH,21.97,22.71,21.72,22.68,18617
20091110,CVH,22.64,22.87,22.49,22.64,19272
20091111,CVH,22.74,23.14,22.64,23,15090
20091112,CVH,23.07,23.3,22.65,22.71,14078
20091113,CVH,22.8,23.1,22.7,22.97,11015
20091116,CVH,23.1,23.65,23.1,23.63,21329
20091117,CVH,23.74,23.7599,23.255,23.68,15039
20091118,CVH,22.89,23.22,22.66,23.05,26411
20091119,CVH,22.91,22.92,22.07,22.63,23321
20091120,CVH,22.39,22.76,22.38,22.54,17029
20091123,CVH,22.62,23.76,22.61,23.33,20616
20091124,CVH,23.31,23.52,23.04,23.21,19950
20091125,CVH,23.27,23.545,23.145,23.21,14175
20091127,CVH,22.6,23.01,22.24,22.85,5575
20091130,CVH,22.75,22.93,22.27,22.55,12156
20091201,CVH,22.89,23.1,22.71,22.83,9616
20091202,CVH,22.77,22.99,22.46,22.72,14306
20091203,CVH,22.83,22.99,22.22,22.22,15137
20091204,CVH,22.44,23.26,22.39,22.75,17558
20091207,CVH,21.91,23.34,21.83,22.7,16420
20091208,CVH,22.61,22.89,22.38,22.63,10659
20091209,CVH,22.63,23.09,22.26,22.42,11726
20091210,CVH,22.56,23.43,22.54,23.34,21755
20091211,CVH,23.38,23.59,22.91,23.18,10945
20091214,CVH,23.31,23.75,23.31,23.56,11193
20091215,CVH,23.41,23.76,23.38,23.56,10911
20091216,CVH,23.85,24.38,23.75,24.26,15772
20091217,CVH,24,24.91,23.9,24.45,24794
20091218,CVH,24.63,24.79,24.18,24.56,19575
20091221,CVH,24.81,25.78,24.81,25.08,28805
20091222,CVH,25.26,25.28,24.99,25.09,19059
20091223,CVH,25.1,25.46,25.06,25.18,15404
20091224,CVH,25.28,25.4,25.02,25.24,4664
20091228,CVH,25.25,25.66,24.935,25.03,6564
20091229,CVH,25.05,25.3,24.69,24.92,9377
20091230,CVH,24.78,24.91,24.52,24.68,8216
20091231,CVH,24.76,24.88,24.23,24.29,6275
20100104,CVH,24.52,25.21,24.38,25.17,10053
20100105,CVH,25.33,25.45,24.64,24.84,14397
20100106,CVH,24.88,25.56,24.79,25.3,14287
20100107,CVH,25.34,25.85,25.31,25.79,20410
20100108,CVH,25.78,25.85,25.47,25.6,9557
20100111,CVH,25.66,26,25.46,25.73,8460
20100112,CVH,25.64,25.74,24.745,24.9,14828
20100113,CVH,24.92,25.21,24.27,24.74,20223
20100114,CVH,24.78,25.42,24.5,25.17,14091
20100115,CVH,25.14,25.49,24.85,25.2,18321
20100119,CVH,25.38,27.08,25.38,26.71,32087
20100120,CVH,26.8,27.27,25.93,26.2,22908
20100121,CVH,26.22,26.44,24.33,24.61,31468
20100122,CVH,24.49,24.73,24,24.06,14513
20100125,CVH,24.47,24.47,23.88,23.92,10126
20100126,CVH,23.82,23.82,23.22,23.43,20412
20100127,CVH,23.35,23.79,23.01,23.52,16697
20100128,CVH,23.56,24.11,23.21,23.5,17364
20100129,CVH,23.54,23.56,22.84,22.88,15047
20100201,CVH,22.86,23.21,22.4,23.03,13426
20100202,CVH,23.09,23.86,22.78,23.77,14432
20100203,CVH,23.6,23.71,23.17,23.39,11892
20100204,CVH,23.1,23.39,22.48,22.49,15278
20100205,CVH,22.43,22.56,21.815,22.37,16977
20100208,CVH,22.35,23.02,22.09,22.44,17445
20100209,CVH,23.81,23.99,22.83,23.22,27156
20100210,CVH,23.03,23.1,22.23,22.67,16010
20100211,CVH,22.58,22.67,22.24,22.6,12108
20100212,CVH,22.3,22.39,21.87,22.33,12993
20100216,CVH,22.55,22.66,22.01,22.41,10799
20100217,CVH,22.47,23.08,22.47,22.74,10217
20100218,CVH,22.64,23.11,22.48,23.06,13532
20100219,CVH,22.92,22.98,22.47,22.86,17266
20100222,CVH,22.9,23.34,22.77,22.99,14781
20100223,CVH,22.82,22.89,22.34,22.55,8488
20100224,CVH,22.53,22.66,22.28,22.56,11541
20100225,CVH,22.25,22.72,22.01,22.69,14856
20100226,CVH,22.71,23.4,22.56,23.18,14287
20100301,CVH,23.87,24.55,23.73,23.81,22112
20100302,CVH,23.87,24.09,23.61,23.78,11304
20100303,CVH,23.87,24.02,23.56,23.86,11906
20100304,CVH,23.83,24.21,23.57,23.98,18659
20100305,CVH,24.08,24.44,24.02,24.43,6358
20100308,CVH,24.5,24.5,23.95,24,10259
20100309,CVH,23.87,24,23.73,23.74,7870
20100310,CVH,23.68,24.08,23.66,23.75,11725
20100311,CVH,23.73,24.61,23.62,24.55,12923
20100312,CVH,24.66,24.73,24.1,24.22,6254
20100315,CVH,24.1,24.43,23.82,24.43,10793
20100316,CVH,25,25.2,24.585,25.15,13751
20100317,CVH,25.17,25.25,24.72,25.03,11740
20100318,CVH,24.94,25.96,24.44,25.79,16659
20100319,CVH,25.81,26.64,25.81,26.24,21288
20100322,CVH,26.4,26.7,25.9,26.13,14763
20100323,CVH,26.23,26.23,25.5,25.84,9584
20100324,CVH,25.73,25.77,25.145,25.2,10335
20100325,CVH,25.5,25.52,24.99,25.01,9738
20100326,CVH,25.15,25.26,24.77,24.91,8038
20100329,CVH,25.02,25.2,24.9616,25.08,7472
20100330,CVH,25.15,25.34,24.93,25.28,15027
20100331,CVH,25.15,25.21,24.66,24.72,10679
20100401,CVH,24.86,25.06,24.51,24.73,9616
20100405,CVH,24.85,24.9,24.55,24.65,5538
20100406,CVH,24.49,25.53,24.49,25.42,20156
20100407,CVH,25.41,25.46,24.65,24.76,11420
20100408,CVH,24.64,24.72,24.19,24.46,9782
20100409,CVH,24.45,24.45,23.99,24.33,12448
20100412,CVH,24.41,24.59,24.24,24.57,9511
20100413,CVH,24.54,24.63,24.33,24.52,12499
20100414,CVH,24.54,24.64,24,24.11,21295
20100415,CVH,24.04,24.15,23.74,24.06,17385
20100416,CVH,23.97,24.3,23.24,23.71,16240
20100419,CVH,23.61,24.68,23.61,24.35,13706
20100420,CVH,24.67,24.71,23.79,24.48,13340
20100421,CVH,24.49,24.57,23.88,24.06,11210
20100422,CVH,23.85,23.98,23.28,23.59,9109
20100423,CVH,23.49,23.72,23.4,23.64,9830
20100426,CVH,23.64,23.85,23.13,23.16,9865
20100427,CVH,22.89,23.575,22.88,23,15851
20100428,CVH,23.06,23.55,22.82,23.35,12924
20100429,CVH,23.6,25.19,23.56,24.88,29774
20100430,CVH,25.17,25.17,23.59,23.74,24823
20100503,CVH,23.84,23.93,22.75,23.03,22516
20100504,CVH,22.61,22.72,21.85,21.9,19068
20100505,CVH,21.71,22.23,21.52,22.06,21711
20100506,CVH,22.04,22.61,20,21.51,23049
20100507,CVH,21.52,21.56,20.55,21.1,31786
20100510,CVH,21.73,22.26,21.28,21.68,21546
20100511,CVH,21.44,22.01,21.31,21.76,15540
20100512,CVH,21.75,22.19,21.725,22.15,14679
20100513,CVH,22.11,22.12,21.73,21.74,15309
20100514,CVH,21.5,21.61,21.111,21.48,10013
20100517,CVH,21.51,21.7,20.96,21.37,15605
20100518,CVH,21.49,21.73,21.22,21.41,22095
20100519,CVH,21.24,21.47,20.95,21.36,17985
20100520,CVH,20.95,21.16,20.53,20.55,23980
20100521,CVH,20.25,20.66,19.62,20,43386
20100524,CVH,19.94,20.75,19.73,20.44,23256
20100525,CVH,19.94,20.29,19.61,20.27,20966
20100526,CVH,20.36,20.93,20.31,20.46,20238
20100527,CVH,20.82,21.04,20.56,21.04,10352
20100528,CVH,20.95,20.99,20.56,20.7,18161
20100601,CVH,20.44,21.1199,20.4,20.55,25023
20100602,CVH,20.55,21.22,20.45,21.22,19897
20100603,CVH,21.17,21.77,21.15,21.75,20272
20100604,CVH,21.38,22.12,20.93,21.03,31519
20100607,CVH,21.16,21.46,20.53,20.85,19266
20100608,CVH,20.78,21.07,20.23,20.64,17899
20100609,CVH,20.77,20.86,19.89,20,28306
20100610,CVH,20.44,20.44,19.99,20.16,25786
20100611,CVH,20.01,20.27,19.775,20.14,26641
20100614,CVH,20.32,20.68,20.29,20.32,21011
20100615,CVH,20.41,20.65,20.3,20.56,19172
20100616,CVH,20.42,20.55,20.2,20.23,14765
20100617,CVH,20.23,20.57,20.22,20.46,16907
20100618,CVH,20.61,20.62,20.2,20.37,15661
20100621,CVH,20.67,20.79,20.1,20.18,11101
20100622,CVH,20.2,20.39,19.69,19.73,15515
20100623,CVH,19.69,19.69,19.28,19.38,18356
20100624,CVH,19.27,19.38,18.87,18.9,17464
20100625,CVH,18.91,19.03,18.76,18.85,21980
20100628,CVH,18.86,19.12,18.72,18.78,9765
20100629,CVH,18.47,18.51,17.63,17.68,38854
20100630,CVH,17.62,18.06,17.59,17.68,23500
20100701,CVH,17.64,17.69,16.61,17.19,32128
20100702,CVH,17.42,17.71,17.3,17.5,25240
20100706,CVH,17.84,18.03,17.49,17.62,24276
20100707,CVH,17.69,18.36,17.59,18.34,23477
20100708,CVH,18.53,18.66,18.21,18.43,22868
20100709,CVH,18.48,18.85,18.34,18.77,20811
20100712,CVH,18.7,19.2,18.55,19.09,23253
20100713,CVH,19.22,19.47,19.09,19.36,14957
20100714,CVH,19.26,19.44,19.08,19.44,13726
20100715,CVH,19.46,19.6,19.13,19.43,12142
20100716,CVH,19.33,19.34,18.68,18.72,12131
20100719,CVH,18.82,19,18.68,18.92,10143
20100720,CVH,18.71,19.21,18.51,19.06,16868
20100721,CVH,19.13,19.13,18.47,18.56,17579
20100722,CVH,18.76,19.2,18.75,19.01,11937
20100723,CVH,19.01,19.27,18.91,19.02,11511
20100726,CVH,19,19.36,18.96,19.29,11008
20100727,CVH,19.37,19.43,18.92,18.96,11892
20100728,CVH,18.88,19.025,18.49,18.72,13852
20100729,CVH,18.8,19.12,18.64,18.85,16353
20100730,CVH,18.73,19.975,18.28,19.83,33600
20100802,CVH,20.4,20.79,20.2,20.35,21125
20100803,CVH,20.3,21.21,20.27,20.9,23557
20100804,CVH,21.05,21.685,20.84,21.54,28545
20100805,CVH,21.47,21.65,21.17,21.61,15399
20100806,CVH,21.27,21.88,21.24,21.58,13327
20100809,CVH,21.62,22.09,21.6,21.99,16928
20100810,CVH,21.75,22.14,21.64,22.02,17958
20100811,CVH,21.5,21.65,20.67,20.83,30959
20100812,CVH,20.51,20.69,20.22,20.57,14558
20100813,CVH,20.45,20.6,20.3,20.56,7449
20100816,CVH,20.36,20.6375,20.05,20.5,9248
20100817,CVH,20.72,20.96,20.54,20.73,9184
20100819,CVH,20.8,20.88,20.14,20.27,10264
20100820,CVH,20.11,20.31,19.8,20.02,8292
20090821,CVS,35.16,35.835,35,35.72,101016
20090824,CVS,36.01,36.05,35.75,35.94,79712
20090825,CVS,36.01,37.125,35.79,36.89,151259
20090826,CVS,36.9,37.15,36.495,36.98,129840
20090827,CVS,37.07,37.19,36.6,36.84,74858
20090828,CVS,37.05,37.08,36.41,36.77,81590
20090831,CVS,36.67,37.59,36.6,37.52,122693
20090901,CVS,37.43,37.75,36.82,36.96,118867
20090902,CVS,36.84,36.84,36.27,36.42,104294
20090903,CVS,36.34,36.68,36.01,36.63,92278
20090904,CVS,36.72,37.21,36.48,37.2,58670
20090909,CVS,36.64,36.78,36.18,36.64,90565
20090910,CVS,36.64,36.77,36.45,36.67,89187
20090911,CVS,36.8,37,36.43,36.53,75394
20090914,CVS,36.24,36.63,36.23,36.53,69880
20090915,CVS,36.61,36.72,36.2,36.44,83209
20090916,CVS,36.47,36.96,36.4,36.96,85431
20090917,CVS,36.9,37,36.31,36.39,127596
20090918,CVS,36.55,36.56,35.94,35.98,170457
20090921,CVS,35.75,36.3,35.67,36.18,125231
20090922,CVS,36.17,36.27,35.775,36.09,97536
20090923,CVS,35.99,36.5,35.84,36.09,142698
20090924,CVS,35.87,35.98,34.45,35.2,152810
20090925,CVS,35.2,35.69,34.96,35.2,97249
20090928,CVS,35.34,35.47,34.81,34.88,147316
20090929,CVS,36.37,36.47,35.56,36.07,220203
20090930,CVS,35.96,36.05,35.49,35.74,129449
20091001,CVS,35.61,36.11,35.34,35.87,131268
20091002,CVS,35.72,36.09,35.26,35.32,182699
20091005,CVS,35.2,35.37,34.62,34.78,149864
20091006,CVS,34.91,35.08,33.92,34.65,220722
20091007,CVS,34.67,35.78,34.53,35.63,145727
20091008,CVS,35.85,36.59,35.78,36.19,114276
20091009,CVS,36.25,36.49,36.04,36.48,67446
20091012,CVS,36.54,36.54,36.25,36.4,47228
20091013,CVS,36.73,37.09,36.48,36.72,99678
20091014,CVS,36.96,37.5,36.92,37.41,92666
20091015,CVS,37.26,38.09,37.13,38.01,96052
20091016,CVS,37.91,37.92,37.29,37.7,91458
20091019,CVS,37.73,38.15,37.535,37.96,67232
20091020,CVS,38.09,38.13,37.55,37.81,85666
20091021,CVS,37.75,38.27,37.21,37.24,79637
20091022,CVS,37.21,37.92,37.1002,37.74,68023
20091023,CVS,37.77,37.84,36.93,37.16,70738
20091026,CVS,37.23,37.33,36.42,36.5,89751
20091027,CVS,36.5,36.84,35.84,36.03,129207
20091028,CVS,35.89,36.21,35.56,35.61,79680
20091105,CVS,28.45,29.64,27.38,28.87,1851234
20091106,CVS,29.02,30.03,28.87,29.79,489993
20091109,CVS,29.99,30.98,29.94,30.9,336487
20091110,CVS,30.54,30.76,29.71,29.86,303584
20091111,CVS,30.15,30.63,29.8,30,301791
20091112,CVS,29.83,30.16,29.42,29.67,263782
20091113,CVS,29.86,30.38,29.82,30.25,183272
20091116,CVS,30.53,30.7,30.08,30.19,175790
20091117,CVS,30.16,30.5,30,30.44,133307
20091118,CVS,30.39,30.75,30.21,30.69,162191
20091119,CVS,30.5,31.4,30.44,31.08,250475
20091120,CVS,31.14,31.71,31.1,31.64,272794
20091123,CVS,31.91,32.27,31.1,31.89,196363
20091124,CVS,31.76,32.08,31.57,31.6,141636
20091125,CVS,31.8,31.92,31.38,31.53,123491
20091127,CVS,30.72,31.38,30.68,31.2,53778
20091130,CVS,31.11,31.21,30.91,31.01,108320
20091201,CVS,31.19,31.6,31.01,31.18,106747
20091202,CVS,30.73,31.24,30.54,31.11,142620
20091203,CVS,31.11,31.23,30.71,30.8,126155
20091204,CVS,30.97,31.31,30.58,30.76,129105
20091207,CVS,30.79,31,30.71,30.85,105263
20091208,CVS,30.95,30.96,30.37,30.56,161286
20091209,CVS,30.56,31.09,30.49,31.03,145890
20091210,CVS,31.29,31.6,31.17,31.5,96894
20091211,CVS,31.8,32.43,31.8,32.22,164930
20091214,CVS,32.37,32.45,32.16,32.36,109370
20091215,CVS,32.24,32.28,31.69,31.76,166892
20091216,CVS,31.85,31.85,30.86,30.93,372925
20091217,CVS,30.85,31.36,30.4,31.2,218016
20091218,CVS,31.27,31.29,30.74,31.18,203732
20091221,CVS,31.84,32.78,31.76,32.3,211992
20091222,CVS,32.37,32.58,32.22,32.31,70862
20091223,CVS,32.35,32.45,31.99,32.09,59006
20091224,CVS,32.06,32.24,32.05,32.14,21848
20091228,CVS,32.25,32.55,32.16,32.39,54543
20091229,CVS,32.54,32.72,32.38,32.65,63138
20091230,CVS,32.56,32.8,32.45,32.71,53399
20091231,CVS,32.61,32.7563,32.19,32.21,49625
20100104,CVS,32.43,33.055,32.38,32.98,146767
20100105,CVS,32.93,33.03,32.66,32.85,75124
20100106,CVS,32.45,32.98,32.36,32.56,113195
20100107,CVS,32.6,33.87,32.56,33.76,179401
20100108,CVS,33.67,34.41,33.51,34,218565
20100111,CVS,34.18,34.18,33.74,33.93,98291
20100112,CVS,33.86,33.97,33.43,33.56,117449
20100113,CVS,33.37,34.1,33.22,33.97,114071
20100114,CVS,33.79,34.05,33.64,33.95,96647
20100115,CVS,33.95,34.14,33.62,33.91,143199
20100119,CVS,33.83,34.06,33.69,33.95,85928
20100120,CVS,33.83,34.035,33.52,33.85,95412
20100121,CVS,33.8,33.97,33.12,33.24,120780
20100122,CVS,33.07,33.82,32.7,33.24,109719
20100125,CVS,33.45,33.45,33,33.04,74040
20100126,CVS,32.94,33.19,32.76,32.81,74402
20100127,CVS,32.68,33.04,32.24,32.47,106266
20100128,CVS,32.58,33.26,32.29,32.33,139721
20100129,CVS,32.45,33,32.33,32.37,115005
20100201,CVS,32.57,32.95,32.43,32.92,73110
20100202,CVS,32.99,33.61,32.62,33.38,94211
20100203,CVS,32.7,33.03,32.34,32.42,133617
20100204,CVS,32.42,32.42,31.13,31.15,158381
20100205,CVS,31.13,31.5,30.36,31.07,253727
20100208,CVS,33.92,33.92,32.36,32.72,369283
20100209,CVS,33.21,33.25,32.39,32.72,155474
20100210,CVS,32.76,32.85,32.33,32.73,80707
20100211,CVS,32.74,33.29,32.65,33.21,103681
20100212,CVS,33.15,33.32,32.76,32.99,107722
20100216,CVS,33.14,33.63,33.04,33.52,76423
20100217,CVS,33.73,34.15,33.62,33.99,91183
20100218,CVS,34,34.25,33.86,34.12,84553
20100219,CVS,34.08,34.42,33.8,34.31,79356
20100222,CVS,34.41,34.49,34.12,34.22,69789
20100223,CVS,34.1,34.24,33.64,34.15,101819
20100224,CVS,34.21,34.53,34.15,34.51,75884
20100225,CVS,34.01,34.53,33.87,34,132220
20100226,CVS,34.03,34.07,33.65,33.75,127153
20100301,CVS,33.87,34.48,33.79,34.41,119640
20100302,CVS,34.47,34.75,34.36,34.66,98781
20100303,CVS,34.53,34.98,34.47,34.74,84141
20100304,CVS,34.83,35.09,34.6,34.87,107907
20100305,CVS,34.92,35.16,34.73,35.03,68736
20100308,CVS,35.09,35.16,34.7716,34.83,47105
20100309,CVS,34.77,35,34.56,34.68,66575
20100310,CVS,34.65,35.01,34.54,34.85,65903
20100311,CVS,34.82,34.9,34.43,34.66,86284
20100312,CVS,34.74,34.82,34.44,34.63,63300
20100315,CVS,34.57,34.87,34.34,34.73,56499
20100316,CVS,34.73,35.0984,34.61,34.93,78611
20100317,CVS,34.98,35.4,34.82,35.21,76526
20100318,CVS,35.31,35.31,34.94,35.09,72558
20100319,CVS,35.16,35.26,34.23,34.55,164379
20100322,CVS,34.48,35.28,34.33,35.19,131142
20100323,CVS,35.4,36,35.22,35.92,115951
20100324,CVS,35.91,36.1,35.42,35.51,103344
20100325,CVS,35.71,36.55,35.68,36.42,151911
20100326,CVS,36.49,37,36.49,36.79,149783
20100329,CVS,36.81,37.14,36.51,37.07,131832
20100330,CVS,37.07,37.32,36.89,37.03,81507
20100331,CVS,36.91,36.97,36.48,36.56,78020
20100401,CVS,36.12,36.51,36.06,36.23,143869
20100405,CVS,36.26,36.3,35.86,36.01,96945
20100406,CVS,35.88,36.01,35.71,35.85,72011
20100407,CVS,35.83,35.85,35.54,35.66,86136
20100408,CVS,35.61,36.72,35.57,36.47,136719
20100409,CVS,36.35,37.26,36.35,37.23,112786
20100412,CVS,36.92,37.2,36.85,36.98,93117
20100413,CVS,36.85,37.25,36.59,37.18,81660
20100414,CVS,37.06,37.32,36.89,37.26,94052
20100415,CVS,37.17,37.69,37.03,37.37,104818
20100416,CVS,37.28,37.72,37.12,37.14,135121
20100419,CVS,36.98,37.21,36.7,37.03,77939
20100420,CVS,37.05,37.43,37.05,37.2,73428
20100421,CVS,37.24,37.4,36.59,36.9,97476
20100422,CVS,36.89,37.08,36.6,36.83,79171
20100423,CVS,36.8,37.1,36.52,37.01,89825
20100426,CVS,36.86,37.12,36.76,36.87,107113
20100427,CVS,36.71,37.0125,36.2,36.26,113877
20100428,CVS,36.39,37.47,36.35,37.11,156312
20100429,CVS,37.31,37.62,37.205,37.26,85091
20100430,CVS,37.14,37.82,36.86,36.92,128059
20100503,CVS,36.99,37.43,36.67,37.08,94731
20100504,CVS,36.59,37.39,36.27,36.48,102975
20100505,CVS,36.26,36.885,35.9,36.06,95947
20100506,CVS,35.96,36.3,33.54,35.24,149497
20100507,CVS,35.18,35.5,33.93,34.86,158902
20100510,CVS,35.92,36.24,35.69,36.17,90669
20100511,CVS,35.93,36.41,35.65,35.75,87909
20100512,CVS,35.82,36.38,35.67,36.32,66431
20100513,CVS,36.28,36.83,35.85,36.5,93566
20100514,CVS,36.26,36.45,35.55,35.78,104215
20100517,CVS,35.88,35.99,35.26,35.87,67770
20100518,CVS,36.07,36.07,35.03,35.2,131833
20100519,CVS,35.05,35.07,34.59,34.95,118334
20100520,CVS,34.22,34.455,33.74,33.86,140215
20100521,CVS,33.23,34.31,33.19,34.3,148414
20100524,CVS,34.15,34.34,33.88,33.95,92111
20100525,CVS,33.12,34.11,33.06,34.07,165783
20100526,CVS,34.19,34.365,33.65,33.77,154216
20100527,CVS,34.08,34.61,33.96,34.59,120196
20100528,CVS,34.57,34.98,34.14,34.63,191283
20100601,CVS,34.345,34.93,34,34.34,123592
20100602,CVS,34.49,35.21,34.46,35.2,115786
20100603,CVS,35.16,35.31,34.51,35.06,72187
20100604,CVS,34.47,34.57,33.64,33.79,118754
20100607,CVS,30.94,32.04,29.62,31.04,500886
20100608,CVS,30.96,31.35,30.72,31.16,241716
20100609,CVS,31.18,31.45,30.3,30.67,248471
20100610,CVS,30.86,31.98,30.83,31.9,237552
20100611,CVS,31.7,32.12,31.39,32.08,160149
20100614,CVS,32.39,32.75,31.83,31.87,155083
20100615,CVS,31.89,32.255,31.85,32.21,147417
20100616,CVS,32.06,32.26,31.82,31.88,159395
20100617,CVS,31.98,32.08,31.565,31.84,97146
20100618,CVS,33.45,33.5,32.42,32.43,243002
20100621,CVS,32.91,33.04,31.69,31.78,122207
20100622,CVS,31.4,31.84,31.35,31.4,119258
20100623,CVS,31.4,31.64,31.18,31.43,138383
20100624,CVS,31.21,31.28,30.51,30.79,133555
20100625,CVS,30.77,30.87,30.54,30.6,156242
20100628,CVS,30.67,31.08,30.51,30.89,85007
20100629,CVS,30.57,30.65,29.62,29.82,178594
20100630,CVS,29.94,30.25,29.22,29.32,142311
20100701,CVS,29.19,29.3,28.47,29.23,167796
20100702,CVS,29.26,29.54,28.86,29.08,71857
20100706,CVS,29.3,29.57,28.31,28.55,150144
20100707,CVS,28.79,29.14,28.3,29.13,171774
20100708,CVS,29.36,29.52,28.96,29.43,114499
20100709,CVS,29.48,29.87,29.25,29.8,85225
20100712,CVS,29.75,30.04,29.68,29.97,77567
20100713,CVS,30.13,30.68,30.11,30.55,103601
20100714,CVS,30.52,30.7775,30.23,30.67,62976
20100715,CVS,30.65,30.84,30.22,30.78,78201
20100716,CVS,30.62,30.77,29.96,30.04,105044
20100719,CVS,30.05,30.31,29.9,30.16,82116
20100720,CVS,29.85,30.54,29.78,30.49,72349
20100721,CVS,30.66,30.66,29.85,29.96,89860
20100722,CVS,30.24,30.8,29.2,29.92,178241
20100723,CVS,29.94,31.12,29.88,30.93,122842
20100726,CVS,31.02,31.24,30.58,31,60624
20100727,CVS,31.06,31.19,30.54,30.6,80724
20100728,CVS,29.54,32.09,29.5,31.54,280208
20100729,CVS,31.32,31.94,30.6,30.9,150886
20100730,CVS,30.63,30.89,30.36,30.69,109688
20100802,CVS,31.02,31.23,30.85,31.12,79440
20100803,CVS,30.91,31.25,30.77,30.86,75154
20100804,CVS,30.83,31.1,30.56,30.56,90544
20100805,CVS,30.3,30.48,30.06,30.12,129951
20100806,CVS,29.86,30.01,29.4,29.84,99719
20100809,CVS,30.09,30.09,29.77,30,64242
20100810,CVS,29.87,29.97,29.4475,29.68,55593
20100811,CVS,29.32,29.42,28.53,28.62,107881
20100812,CVS,28.44,29.2,28.3,28.94,120595
20100813,CVS,28.89,29.01,28.65,28.7,87229
20100816,CVS,28.58,28.8,28.4,28.7,52766
20100817,CVS,28.85,29.15,28.7097,28.88,64269
20100819,CVS,28.99,29.05,28.5,28.52,104996
20100820,CVS,28.53,28.57,27.95,27.99,134104
20090821,CVX,69.46,69.95,69.06,69.73,152660
20090824,CVX,70.1,70.94,69.91,70.76,97489
20090825,CVX,71.13,71.5,70.36,70.65,113940
20090826,CVX,70.1,71.2,69.77,71.09,72407
20090827,CVX,70.71,71.22,69.54,71,83221
20090828,CVX,71.29,71.4,70.41,70.68,73070
20090831,CVX,69.99,70.38,69.43,69.94,80482
20090901,CVX,69.69,70.27,68.28,68.48,117576
20090902,CVX,68.4,69.15,68,68.04,80708
20090903,CVX,68.42,68.65,67.96,68.33,72388
20090904,CVX,68.17,69.12,68.15,68.96,61468
20090909,CVX,70.68,71.025,69.94,70.33,80286
20090910,CVX,70.89,71.74,70.3799,71.45,97724
20090911,CVX,71.79,71.96,70.38,70.75,99057
20090914,CVX,69.94,71.13,69.82,71.04,71947
20090915,CVX,71.33,71.7,70.37,71.63,104201
20090916,CVX,71.86,72.6,71.54,72.45,110918
20090917,CVX,72.18,72.75,71.81,71.97,86434
20090918,CVX,72.83,73.37,72.5,72.64,160902
20090921,CVX,71.59,72.39,71.47,72.05,93751
20090922,CVX,72.72,72.97,72.1501,72.63,70849
20090923,CVX,72.5,72.88,71.25,71.37,98531
20090924,CVX,71.3,71.6,70.16,70.71,100061
20090925,CVX,70.58,71.39,70.36,70.66,72531
20090928,CVX,70.79,71.97,70.55,71.7,60232
20090929,CVX,71.5,71.8,70.79,70.91,78626
20090930,CVX,71.12,71.14,69.77,70.43,138513
20091001,CVX,70.4,70.4,68.7,68.81,92498
20091002,CVX,68.22,68.79,68.03,68.14,89641
20091005,CVX,68.27,69.8,67.87,69.39,96528
20091006,CVX,70.14,70.85,69.53,70.56,84646
20091007,CVX,70.31,70.69,69.49,70.51,69350
20091008,CVX,70.89,71.82,70.7,71.45,101221
20091009,CVX,71.94,72.94,71.45,72.76,88164
20091012,CVX,73.19,74.1,73.14,73.67,67905
20091013,CVX,73.73,74.41,73.23,74.07,90459
20091014,CVX,74.88,75.74,74.55,75.46,92847
20091015,CVX,75.19,76.86,75.02,76.69,102890
20091016,CVX,76.37,76.99,75.98,76.81,98723
20091019,CVX,76.94,78.05,76.54,77.66,82230
20091020,CVX,77.71,77.71,76.32,77.03,81612
20091021,CVX,76.6,78.36,75.72,76.97,86706
20091022,CVX,76.61,77.73,76,77.29,126715
20091023,CVX,77.14,77.38,76.2,76.68,83299
20091026,CVX,76.96,78.44,75.3418,75.45,111433
20091027,CVX,75.82,77.25,75.48,76.59,95737
20091028,CVX,76.39,77.04,75.63,75.89,119947
20091105,CVX,76.62,77.75,76.55,77.24,93496
20091106,CVX,76.57,77.58,76.18,77.53,77469
20091109,CVX,78.29,78.38,77.5,77.66,137501
20091110,CVX,77.41,78.44,77.35,78.34,106385
20091111,CVX,78.87,79.14,78,78.51,79139
20091112,CVX,78.32,78.6,77.07,77.42,85979
20091113,CVX,77.3,78.5093,77.25,77.94,79019
20091116,CVX,78.11,78.86,77.98,78.61,89543
20091117,CVX,78.45,79.045,78.21,78.81,67430
20091118,CVX,78.82,78.99,78.1,78.92,73099
20091119,CVX,78.52,78.68,76.94,77.34,88634
20091120,CVX,76.85,77.23,76.4,76.77,106315
20091123,CVX,78.31,79.24,78.15,78.74,89860
20091124,CVX,78.73,79.23,77.93,79.03,85282
20091125,CVX,79.11,79.82,78.65,79.64,75468
20091127,CVX,77.63,78.73,77.26,78.17,56496
20091130,CVX,77.85,78.67,77.54,78.04,93004
20091201,CVX,79.1,79.415,78.8323,79.06,72094
20091202,CVX,78.99,79.01,78.12,78.73,63182
20091203,CVX,78.605,78.82,77.73,77.96,76246
20091204,CVX,78.74,79.25,77.52,78.07,99715
20091207,CVX,77.92,78.92,77.7,78.17,75221
20091208,CVX,77.89,77.98,76.45,76.76,90619
20091209,CVX,76.91,77.31,76.19,77.06,71648
20091210,CVX,77.66,78.34,77.3,77.42,108640
20091211,CVX,77.67,78.17,77.29,77.76,67069
20091214,CVX,78.45,78.71,77.07,77.26,85259
20091215,CVX,77.02,77.97,77.01,77.37,103029
20091216,CVX,77.92,78.69,77.55,77.89,121702
20091217,CVX,77.49,77.55,76.71,76.78,89974
20091218,CVX,77.42,77.67,76.56,76.9,166057
20091221,CVX,77.6,78,77.27,77.5,67424
20091222,CVX,77.83,78.04,77.29,77.49,67703
20091223,CVX,77.87,77.93,77.02,77.04,73431
20091224,CVX,77.02,77.5,77.02,77.43,25654
20091228,CVX,77.78,77.9,77.31,77.77,41929
20091229,CVX,77.81,77.94,77.19,77.21,48105
20091230,CVX,77.1,77.67,77,77.65,43015
20091231,CVX,77.72,77.78,76.93,76.99,42470
20100104,CVX,78.2,79.2,78.16,79.06,101743
20100105,CVX,79.22,79.62,78.72,79.62,105960
20100106,CVX,79.6,80,79.19,79.63,110148
20100107,CVX,79.36,79.7,78.97,79.33,96279
20100108,CVX,79.12,79.47,78.89,79.47,56250
20100111,CVX,80.17,81.09,80.06,80.88,119167
20100112,CVX,79.57,80.45,79.47,80.41,121761
20100113,CVX,80.27,80.41,79.09,79.8,108433
20100114,CVX,79.63,79.8,79.15,79.55,67209
20100115,CVX,79.54,79.69,78.28,79.23,134831
20100119,CVX,78.96,79.75,78.57,79.68,87225
20100120,CVX,78.71,78.93,77.65,78.15,87052
20100121,CVX,78.15,78.18,76.06,76.24,125742
20100122,CVX,75.95,76.59,74.43,74.59,138250
20100125,CVX,75,75.27,74.09,74.55,91323
20100126,CVX,74.08,74.88,73.7,74.15,105582
20100127,CVX,73.94,74.36,73.13,73.7,133756
20100128,CVX,73.97,74.18,72.32,73.24,128297
20100129,CVX,73.53,74.07,71.75,72.12,152674
20100201,CVX,72.7,73.74,72.14,73.58,118343
20100202,CVX,73.74,74.58,73,74.45,129475
20100203,CVX,74.18,74.36,73.05,73.21,145410
20100204,CVX,72.56,72.83,71.06,71.37,152484
20100205,CVX,71,71.24,69.55,71.18,173089
20100208,CVX,71.23,71.45,70.13,70.13,115962
20100209,CVX,70.89,72.03,70.82,71.31,130561
20100210,CVX,71.02,71.23,70,70.75,116211
20100211,CVX,70.72,72.11,70.31,71.73,112769
20100212,CVX,70.535,71.3,70.17,71.01,138104
20100216,CVX,71.99,73.32,71.93,72.99,142326
20100217,CVX,73.22,73.43,72.46,72.84,87280
20100218,CVX,72.69,73.72,72.34,73.62,98510
20100219,CVX,73.44,74.38,73.21,74.05,131139
20100222,CVX,74.17,74.22,72.79,72.96,86834
20100223,CVX,72.55,72.93,71.77,72.04,119077
20100224,CVX,72.12,72.45,71.61,72.34,89209
20100225,CVX,71.21,72.19,70.78,72.11,117610
20100226,CVX,72.19,72.69,71.82,72.3,89789
20100301,CVX,72.63,73.18,72.39,72.81,74280
20100302,CVX,73.18,73.91,73.01,73.32,92584
20100303,CVX,73.63,73.85,73.06,73.13,81942
20100304,CVX,73.07,73.5,72.71,73.08,94198
20100305,CVX,73.55,74.47,73.51,74.3,87506
20100308,CVX,74.49,74.88,74.15,74.64,64775
20100309,CVX,74.3,74.91,74,74.3,84853
20100310,CVX,74.14,74.33,73.25,73.96,146532
20100311,CVX,74.06,74.09,73.55,73.99,70280
20100312,CVX,74.24,74.24,73.51,73.72,76820
20100315,CVX,73.51,73.63,72.85,73.57,88076
20100316,CVX,73.9,74.12,73.41,73.98,98332
20100317,CVX,74.18,75.06,74.16,74.67,102935
20100318,CVX,74.77,75.07,74.24,74.76,99165
20100319,CVX,75.09,75.16,73.89,74.98,166106
20100322,CVX,74.2,74.88,74,74.46,93178
20100323,CVX,74.43,74.79,74.03,74.77,80085
20100324,CVX,74.27,74.5,73.78,73.93,89975
20100325,CVX,74.39,74.6223,73.69,73.8,105103
20100326,CVX,74,74.88,73.82,74.43,104145
20100329,CVX,74.61,75.44,74.49,75.23,88191
20100330,CVX,75.27,75.5,74.96,75.3,63795
20100331,CVX,75.47,76.14,75.08,75.83,98755
20100401,CVX,76.4,77.13,76.34,76.69,78643
20100405,CVX,76.95,77.75,76.73,77.66,81086
20100406,CVX,77.57,78,77.2,77.88,64899
20100407,CVX,77.7,77.83,76.96,77.37,94313
20100408,CVX,76.93,78,76.63,77.66,68879
20100409,CVX,78,79.62,78,79.5,98050
20100412,CVX,79.5,80.8,79.37,80.43,99999
20100413,CVX,80.42,80.57,79.27,80.21,79784
20100414,CVX,80.46,80.61,80.03,80.58,72907
20100415,CVX,80.61,81.76,80.51,81.59,97024
20100416,CVX,81.46,81.9,80.28,80.75,128665
20100419,CVX,80.25,81.5,80.05,81.32,93377
20100420,CVX,81.81,82.36,81.66,82.05,114733
20100421,CVX,82.3,82.67,81.24,81.92,94167
20100422,CVX,81.08,81.45,80.64,81.2,94221
20100423,CVX,81.04,82.77,80.95,82.67,99180
20100426,CVX,82.52,83.14,82.34,82.59,97947
20100427,CVX,82.08,82.51,80.07,80.23,130434
20100428,CVX,80.62,80.92,79.85,80.62,121165
20100429,CVX,81.19,82.99,81.19,82.29,122760
20100430,CVX,82.37,83.13,81.29,81.44,139114
20100503,CVX,81.96,83.41,81.33,82.83,116506
20100504,CVX,82.01,82.24,79.63,80.76,162747
20100505,CVX,79.69,80.73,79.45,80.19,130289
20100506,CVX,79.41,80.21,71.5,77.2,210623
20100507,CVX,77.2,78.61,76.41,77.1,218682
20100510,CVX,79.37,80.56,78.53,79.89,146625
20100511,CVX,79.64,80.745,79.49,79.7,120230
20100512,CVX,79.77,80.46,79.36,80.06,92578
20100513,CVX,79.8,80.06,78.75,78.92,108403
20100514,CVX,78.42,78.49,76.98,77.83,136077
20100517,CVX,77.39,77.95,75.95,77.73,146942
20100518,CVX,78.31,78.67,76.39,76.8475,153250
20100519,CVX,76.35,77,75.54,76.6,107765
20100520,CVX,75,75.4,73.53,73.6,178855
20100521,CVX,72.35,74.65,72,74.48,159203
20100524,CVX,74.16,74.38,73.31,73.44,105375
20100525,CVX,71.7,72.69,70.8,72.57,223097
20100526,CVX,73.19,73.5,71.44,71.55,168899
20100527,CVX,73.13,74.36,72.3,74.36,152534
20100528,CVX,74,74.4,73.04,73.87,144456
20100601,CVX,73.56,74.52,72.29,72.29,139684
20100602,CVX,72.66,74.13,72.12,74.13,156749
20100603,CVX,74.66,74.75,73.14,73.91,142801
20100604,CVX,72.11,72.71,70.8,71.28,181332
20100607,CVX,71.66,72.49,71.19,71.35,123250
20100608,CVX,71.68,71.73,69.82,71.0225,165755
20100609,CVX,71.27,72.39,70.6,70.79,140815
20100610,CVX,72.87,74.17,72.69,74.17,139373
20100611,CVX,73.48,74.06,72.79,74.06,83463
20100614,CVX,74.23,75.545,74.16,74.18,119484
20100615,CVX,74.57,75.26,74.18,75.23,117608
20100616,CVX,74.61,75.39,74.45,74.95,104253
20100617,CVX,75.02,75.49,74.2,75.32,111138
20100618,CVX,75.7,75.75,74.9,75.52,136801
20100621,CVX,76.81,77.25,75.29,75.72,93488
20100622,CVX,75.45,75.72,73.88,74,105765
20100623,CVX,73.84,73.9,72.15,72.26,148770
20100624,CVX,72.02,72.13,70.7,70.83,141885
20100625,CVX,71.13,71.13,69.88,70.06,204782
20100628,CVX,70.56,70.57,69.63,69.96,108738
20100629,CVX,69.26,69.39,68,68.36,164224
20100630,CVX,68.22,69.06,67.8,67.86,128768
20100701,CVX,68.19,68.3,66.83,67.48,163358
20100702,CVX,67.79,68.15,66.87,67.31,91460
20100706,CVX,68.28,68.32,66.86,67.56,150399
20100707,CVX,67.82,69.5,67.49,69.45,156933
20100708,CVX,70.18,70.69,69.21,70.41,134794
20100709,CVX,70.46,72,70.05,71.84,113904
20100712,CVX,71.53,72.13,71.35,71.85,73522
20100713,CVX,72.85,73.58,72.5,73.23,137512
20100714,CVX,73.01,73.12,72.35,73.05,117504
20100715,CVX,73.23,73.23,72.16,73.04,105075
20100716,CVX,72.65,72.84,71.25,71.5,120606
20100719,CVX,72.04,72.3,71.49,72,83505
20100720,CVX,71,73.21,70.96,73.1,89239
20100721,CVX,73.33,73.55,71.57,72.17,90453
20100722,CVX,72.8,74,72.58,73.44,95534
20100723,CVX,73.28,73.55,72.67,73.52,84303
20100726,CVX,73.82,74.62,73.41,74.62,64758
20100727,CVX,74.86,75.43,74.5,75.3,81634
20100728,CVX,75.13,75.66,75.01,75.56,73989
20100729,CVX,75.89,76.37,75.28,76.02,133523
20100730,CVX,75.15,76.37,74.89,76.21,169580
20100802,CVX,77.62,78.33,77.32,77.8,118629
20100803,CVX,77.92,79.12,77.81,78.66,117962
20100804,CVX,78.78,79.1,78.23,79.02,80690
20100805,CVX,78.51,79.19,78.24,79.07,93065
20100806,CVX,78.23,79.02,77.81,78.73,89877
20100809,CVX,79.3,79.43,78.87,79.29,70188
20100810,CVX,78.54,79.48,78.155,79.04,84145
20100811,CVX,77.97,77.98,77.02,77.13,105944
20100812,CVX,76.41,77.78,76.2,77.07,89958
20100813,CVX,77.04,77.77,76.91,77.4,70916
20100816,CVX,77.11,77.83,76.37,77.71,72865
20100817,CVX,77.59,78.08,77.08,77.77,73604
20100819,CVX,76.72,76.82,75.5,75.84,88706
20100820,CVX,75.54,75.56,74.55,75.05,93046
20090821,D,34,34.25,33.65,34.22,31050
20090824,D,34.33,34.45,34.1,34.44,23264
20090825,D,34.49,34.65,34.27,34.31,25136
20090826,D,33.96,33.96,33.33,33.49,33481
20090827,D,33.55,33.58,33.23,33.45,27152
20090828,D,33.68,33.68,33.04,33.22,25792
20090831,D,33.07,33.25,32.89,33.08,27883
20090901,D,33.01,33.28,32.84,33.01,34709
20090902,D,32.95,33,32.56,32.74,25804
20090903,D,32.93,33.03,32.57,32.74,28017
20090904,D,32.76,33.02,32.56,33,30064
20090909,D,33,33.22,32.9,33.08,23620
20090910,D,33.05,33.23,32.65,32.82,31511
20090911,D,32.85,32.92,32.66,32.79,28256
20090914,D,32.76,33.22,32.75,33.19,31430
20090915,D,33.25,33.55,33.03,33.46,32056
20090916,D,33.64,34.13,33.32,34.13,30160
20090917,D,33.92,34.14,33.59,34.02,37290
20090918,D,34.18,34.5,33.89,34.33,46260
20090921,D,34.27,34.48,33.96,34.19,24128
20090922,D,34.32,34.4,33.95,34.08,28082
20090923,D,34.1,34.63,34.02,34.05,27712
20090924,D,34.07,34.37,34.02,34.25,28471
20090925,D,34.2,34.45,34.18,34.19,27446
20090928,D,34.23,34.77,34.23,34.6,20584
20090929,D,34.74,34.83,34.43,34.73,26518
20090930,D,34.62,34.6275,34.25,34.5,40146
20091001,D,34.46,34.48,33.8,33.8,35427
20091002,D,33.7,33.71,33.37,33.49,23968
20091005,D,33.47,33.73,33.15,33.7,23238
20091006,D,33.74,34.08,33.58,33.86,20196
20091007,D,33.87,34.1,33.53,34.09,21100
20091008,D,34.22,34.39,34.05,34.23,18883
20091009,D,34.25,34.7,34.22,34.7,21542
20091012,D,34.73,34.99,34.65,34.86,14929
20091013,D,34.85,34.85,34.36,34.52,25421
20091014,D,34.75,34.88,34.46,34.72,19967
20091015,D,34.68,34.75,34.2,34.34,52170
20091016,D,34.2,34.63,34.05,34.52,29691
20091019,D,34.61,35.23,34.27,35.11,23158
20091020,D,35.14,35.15,34.61,34.97,22908
20091021,D,34.96,35.4,34.84,35.07,36016
20091022,D,35.04,35.54,35,35.49,33556
20091023,D,35.43,35.57,34.85,35.17,31777
20091026,D,35.27,35.64,34.73,34.81,44110
20091027,D,34.89,35.31,34.59,34.71,32892
20091028,D,34.72,35.04,34.5,34.61,30327
20091105,D,35.43,35.93,35.43,35.81,35033
20091106,D,35.73,36.35,35.67,35.97,41544
20091109,D,36.21,36.63,36.04,36.61,30200
20091110,D,36.54,36.85,36.5,36.77,29330
20091111,D,36.89,36.96,36.5,36.66,23637
20091112,D,36.7,36.806,36.16,36.26,30545
20091113,D,36.27,36.47,36.01,36.26,28539
20091116,D,36.43,37.11,36.41,37.1,33083
20091117,D,37.06,37.25,37,37.25,30398
20091118,D,37.21,37.3,36.89,37.04,22582
20091119,D,36.94,37.025,36.65,36.81,27495
20091120,D,36.03,36.41,35.81,36.37,54685
20091123,D,36.69,37.13,36.66,36.76,30367
20091124,D,36.76,37.18,36.72,36.97,37588
20091125,D,36.61,36.89,36.38,36.78,30738
20091127,D,36.27,36.49,35.98,36.14,13101
20091130,D,36.2,36.46,36.06,36.38,28731
20091201,D,36.62,37.23,36.57,37.18,33775
20091202,D,37.1,37.88,37.06,37.88,39215
20091203,D,37.81,38.18,37.6,37.86,31252
20091204,D,38.18,38.4075,37.28,37.75,28941
20091207,D,37.88,38.42,37.78,38.22,28470
20091208,D,38.14,38.41,37.75,38.15,29821
20091209,D,38.22,38.36,37.89,38.29,21239
20091210,D,38.5,38.77,38.24,38.6,22076
20091211,D,38.78,39.19,38.57,39.08,31420
20091214,D,39.37,39.65,39.22,39.53,30402
20091215,D,39.4,39.41,39.04,39.25,22213
20091216,D,39.44,39.57,39.12,39.19,24721
20091217,D,39.16,39.26,38.78,38.96,22538
20091218,D,38.99,39.43,38.73,39.13,47517
20091221,D,39.24,39.57,39.19,39.24,19973
20091222,D,39.27,39.48,39.02,39.12,15985
20091223,D,39.09,39.27,38.92,39.14,16106
20091224,D,39.1,39.49,39.09,39.37,6895
20091228,D,39.5,39.61,39.28,39.61,14787
20091229,D,39.53,39.79,39.39,39.4,13373
20091230,D,39.21,39.6,39.2,39.5,9573
20091231,D,39.49,39.59,38.92,38.92,17645
20100104,D,39.1,39.42,38.84,38.96,21754
20100105,D,38.86,39.02,38.08,38.48,28022
20100106,D,38.5,38.73,38.29,38.52,28826
20100107,D,38.53,38.6,38.24,38.58,19034
20100108,D,38.53,38.62,38.22,38.56,17790
20100111,D,38.68,39.15,38.68,39.13,25663
20100112,D,39.04,39.25,38.83,38.93,19442
20100113,D,39.01,39.36,38.79,39.15,22319
20100114,D,39.03,39.1692,38.86,39.11,14557
20100115,D,39.03,39.044,38.5,38.85,22340
20100119,D,38.9,39.44,38.77,39.43,15364
20100120,D,39.12,39.15,38.52,39.04,17674
20100121,D,39.11,39.44,38.3,38.53,28460
20100122,D,38.45,38.61,37.76,37.8,28220
20100125,D,38,38.25,37.66,38.07,16290
20100126,D,37.99,38.33,37.8,38.1,16884
20100127,D,38,38.03,37.18,38,33534
20100128,D,38.02,38.06,37.39,37.6,31564
20100129,D,37.68,38.01,37.44,37.46,30059
20100201,D,37.62,37.86,37.17,37.75,17629
20100202,D,37.76,38,37.23,37.99,24135
20100203,D,37.92,37.92,37.36,37.64,20388
20100204,D,37.46,37.62,36.83,36.86,26079
20100205,D,36.77,36.84,36.135,36.75,34246
20100208,D,36.67,36.76,36.27,36.27,22076
20100209,D,36.5,37.05,36.34,36.57,27056
20100210,D,36.6,36.79,36.12,36.6,27076
20100211,D,36.48,37.14,36.16,37.07,29757
20100212,D,36.8,37.18,36.58,37.14,38264
20100216,D,37.22,38.26,37.2,38.24,33024
20100217,D,38.27,38.47,38.15,38.38,33415
20100218,D,38.29,38.77,38.29,38.72,25272
20100219,D,38.53,39.23,38.46,39.17,25223
20100222,D,39.42,39.435,38.75,39,29244
20100223,D,38.97,39.15,38.76,38.82,41334
20100224,D,38.52,38.54,37.97,38.53,39401
20100225,D,38.18,38.39,37.72,38.34,33616
20100226,D,38.28,38.56,37.99,37.99,33705
20100301,D,38.06,38.52,38.06,38.3,31383
20100302,D,38.51,38.67,38.36,38.48,24458
20100303,D,38.47,38.99,38.41,38.61,29512
20100304,D,38.62,38.86,38.49,38.75,23099
20100305,D,38.93,39.15,38.69,39.11,18349
20100308,D,39.11,39.191,38.91,39.08,15629
20100309,D,39.06,39.35,38.91,39.22,25476
20100310,D,39.3,39.49,39.11,39.38,32750
20100311,D,39.26,39.65,39.14,39.65,16735
20100312,D,39.84,39.895,39.55,39.69,34371
20100315,D,40.21,40.29,39.48,39.71,46538
20100316,D,40.16,40.16,39.61,39.89,47447
20100317,D,40.01,40.62,39.92,40.56,63843
20100318,D,40.54,40.63,40.14,40.51,39465
20100319,D,40.49,40.77,40.38,40.7,61790
20100322,D,40.66,40.66,39.9201,40.13,47215
20100323,D,40.16,40.26,39.82,40.19,36572
20100324,D,39.87,40.25,39.86,40.08,32527
20100325,D,40.11,40.46,39.93,40.26,64307
20100326,D,40.42,40.705,40.13,40.6,49218
20100329,D,40.75,41.27,40.62,41.18,39695
20100330,D,41.15,41.61,41.13,41.26,51987
20100331,D,41.19,41.39,40.96,41.11,35183
20100401,D,41.2,41.83,41.16,41.83,34409
20100405,D,41.88,41.93,41.65,41.81,34711
20100406,D,41.59,41.84,41.48,41.7,30803
20100407,D,41.54,41.81,41.42,41.65,30305
20100408,D,41.5,41.61,41.41,41.47,27219
20100409,D,41.11,41.64,40.71,41.59,46523
20100412,D,41.77,41.92,41.59,41.8,21457
20100413,D,41.65,41.82,41.5,41.67,24196
20100414,D,41.61,41.74,41.24,41.48,27067
20100415,D,41.32,41.55,41.15,41.44,27865
20100416,D,41.38,41.54,41.05,41.18,39435
20100419,D,41.05,41.36,41.05,41.28,23270
20100420,D,41.46,41.52,41.25,41.42,21507
20100421,D,41.33,41.58,41.28,41.36,29397
20100422,D,41.21,41.39,41.05,41.35,29283
20100423,D,41.4,41.8,41.11,41.77,23935
20100426,D,41.68,42.23,41.65,41.86,27945
20100427,D,41.63,41.93,41.09,41.14,33708
20100428,D,41.24,41.42,40.92,41.42,38660
20100429,D,41.44,41.72,41.12,41.3,32087
20100430,D,41.36,42.22,41.26,41.8,39319
20100503,D,41.9,42.56,41.73,42.47,19137
20100504,D,41.96,42.315,41.52,41.68,25415
20100505,D,41.5,42.28,41.41,41.78,20779
20100506,D,41.56,41.6,38.07,40.21,56223
20100507,D,40.04,40.93,39.53,40.22,60925
20100510,D,41.24,41.97,40.93,41.91,40703
20100511,D,41.57,42.18,41.37,41.8,27135
20100512,D,41.75,41.98,41.5,41.85,23084
20100513,D,41.8,42.12,41.46,41.54,20440
20100514,D,41.41,41.64,40.76,40.99,25784
20100517,D,41.13,41.4,40.71,41.27,29183
20100518,D,41.33,41.51,40.66,40.71,21720
20100519,D,40.44,40.68,40.02,40.43,25148
20100520,D,39.83,40.1,39.24,39.24,44518
20100521,D,38.73,39.54,38.54,39.53,39996
20100524,D,39.22,39.8478,39.06,39.25,26440
20100525,D,38.49,39.24,38.05,39.23,41017
20100526,D,39.32,39.32,38.4,38.56,34084
20100527,D,39.13,39.28,38.76,39.14,30207
20100528,D,39.02,39.46,38.9,38.96,29522
20100601,D,38.7,39.25,38.5,38.59,41839
20100602,D,38.83,39.72,38.64,39.72,45815
20100603,D,39.89,40.16,39.69,40.15,33356
20100604,D,39.72,39.89,38.92,39.005,45237
20100607,D,39.06,40.03,39.03,39.33,48264
20100608,D,39.3,40.21,39.08,40.16,43944
20100609,D,40.29,40.38,39.77,39.92,27538
20100610,D,40.37,40.82,40.34,40.81,23604
20100611,D,40.41,40.7,40.18,40.6,20310
20100614,D,41,41,40.47,40.48,25402
20100615,D,40.78,41.32,40.66,41.28,31499
20100616,D,41.01,41.77,41,41.67,21102
20100617,D,41.62,41.9,41.41,41.85,23600
20100618,D,41.84,42.12,41.73,42,33928
20100621,D,42.48,42.535,41.65,41.82,25070
20100622,D,41.95,41.99,40.7,40.86,37102
20100623,D,40.69,40.74,39.94,40.23,35594
20100624,D,40.25,40.71,40.08,40.15,23123
20100625,D,40.17,40.37,39.86,40.17,30886
20100628,D,40.25,40.75,39.99,40.57,34633
20100629,D,40.25,40.25,39.15,39.27,50305
20100630,D,39.29,39.52,38.6101,38.74,40260
20100701,D,38.93,39.29,38.76,38.98,51758
20100702,D,39.14,39.18,38.59,38.67,36837
20100706,D,38.86,39.37,38.77,39.14,29060
20100707,D,39.12,40.22,38.88,40.18,27474
20100708,D,40.51,40.75,40.19,40.75,27511
20100709,D,40.66,40.96,40.42,40.9,17754
20100712,D,40.73,41.09,40.54,40.99,19033
20100713,D,41.23,41.32,40.78,41.1,21920
20100714,D,40.9,41.46,40.79,41.44,25945
20100715,D,41.44,41.5,40.95,41.27,21911
20100716,D,40.96,41.21,40.34,40.43,22455
20100719,D,40.58,41.575,40.58,41.4,25863
20100720,D,40.86,41.97,40.86,41.96,34898
20100721,D,41.99,41.99,41.03,41.26,26777
20100722,D,41.61,42.4,41.49,42.22,36176
20100723,D,42.18,42.5,41.89,42.41,30719
20100726,D,42.26,42.73,42.26,42.6,19267
20100727,D,42.8,43.33,42.68,43.27,47148
20100728,D,43.09,43.41,42.78,42.98,26033
20100729,D,43.16,43.42,41.67,41.69,48715
20100730,D,41.27,42.2,41.24,41.99,36317
20100802,D,42.6,43.25,42.42,43.2,32603
20100803,D,43.05,43.63,42.86,43.12,32120
20100804,D,43.12,43.61,42.91,43.5,28761
20100805,D,43.24,43.55,43.13,43.55,18745
20100806,D,43.12,43.68,42.99,43.67,25798
20100809,D,43.81,44.09,43.67,44.03,18753
20100810,D,43.57,44.57,43.46,44.18,34280
20100811,D,43.75,43.8899,43.51,43.71,29862
20100812,D,43.32,43.98,43.12,43.8,33928
20100813,D,43.65,44.18,43.57,43.91,24489
20100816,D,43.7,44.06,43.51,44.03,25314
20100817,D,44.21,44.94,44.1,44.71,36498
20100819,D,43.97,44.08,43.55,43.67,47903
20100820,D,43.35,44.02,43.35,43.93,35514
20090821,DD,32.1,33,31.99,32.71,77618
20090824,DD,32.9,33.19,32.2018,32.33,46045
20090825,DD,32.53,33.19,32.26,32.4,53206
20090826,DD,32.18,32.9,31.97,32.38,46696
20090827,DD,32.38,32.7,31.48,32.33,58433
20090828,DD,32.64,32.95,32.1,32.56,65446
20090831,DD,32.16,32.33,31.67,31.93,67725
20090901,DD,31.8,32.6,30.91,31.05,95493
20090902,DD,31,31.33,30.53,31.06,56311
20090903,DD,31.27,31.63,30.96,31.63,60287
20090904,DD,31.61,31.8,30.92,31.71,53473
20090909,DD,31.28,31.6,30.75,31.36,91029
20090910,DD,31.1,32.09,30.75,32.09,68013
20090911,DD,32.16,32.39,31.63,31.81,69888
20090914,DD,31.74,32.28,31.38,32.28,79590
20090915,DD,32.36,33.32,32.08,33.15,80664
20090916,DD,33.3,34.21,33.28,33.9,80373
20090917,DD,33.84,34.5,33.5,33.69,72974
20090918,DD,33.88,33.94,33.37,33.74,71226
20090921,DD,33.33,34.09,32.87,33.78,59687
20090922,DD,34.08,34.59,33.5,33.7,68332
20090923,DD,33.57,34.1599,33.1,33.13,61589
20090924,DD,33.2,33.42,32.13,32.27,70972
20090925,DD,32.21,32.4,31.55,31.74,62812
20090928,DD,31.94,32.95,31.94,32.68,44887
20090929,DD,32.79,33.2,32.5,32.52,41368
20090930,DD,32.64,32.81,31.74,32.14,82580
20091001,DD,31.93,32.19,30.58,30.6,88176
20091002,DD,30.27,30.82,30.06,30.54,67803
20091005,DD,30.69,31.5,30.39,31.36,53985
20091006,DD,32,32.66,31.42,31.89,78817
20091007,DD,31.8,32.15,31.61,31.78,47509
20091008,DD,32.22,32.81,32.02,32.6,58655
20091009,DD,32.51,33.13,32.34,32.95,52547
20091012,DD,33.25,33.47,32.87,33.06,40144
20091013,DD,32.93,33.48,32.68,33.34,44307
20091014,DD,33.92,34.62,33.92,34.56,74020
20091015,DD,34.34,34.61,34.04,34.57,50069
20091016,DD,34.36,34.46,34.01,34.1,65050
20091019,DD,34.12,34.7,34.08,34.62,63497
20091020,DD,34.89,34.9,33.52,33.87,78679
20091021,DD,34.18,34.81,33.3,33.44,81429
20091022,DD,33.39,34.2,33.18,34.05,71413
20091023,DD,34.03,34.09,33,33.23,72665
20091026,DD,33.25,34.1,32.32,32.42,92672
20091027,DD,32.39,33.18,32.36,32.68,102742
20091028,DD,32.6,33.08,32,32.09,99039
20091105,DD,32.47,33.43,32.46,33.38,65053
20091106,DD,33.05,33.71,32.77,33.38,48765
20091109,DD,33.72,34.65,33.56,34.61,68789
20091110,DD,33.92,33.97,33.2,33.76,82088
20091111,DD,34.03,34.32,33.8,34.11,48726
20091112,DD,34.14,34.45,33.75,33.87,78833
20091113,DD,33.93,34.465,33.91,34.31,62782
20091116,DD,34.6,35.19,34.48,34.94,63503
20091117,DD,34.32,35.33,34.28,35.29,61111
20091118,DD,35.26,35.35,34.75,35.25,50770
20091119,DD,35.12,35.12,34.17,34.6,53141
20091120,DD,34.42,34.73,34.22,34.51,58932
20091123,DD,34.79,35.27,34.6,34.76,49906
20091124,DD,34.75,35.14,34.45,34.67,50497
20091125,DD,34.79,35.31,34.68,35.15,39492
20091127,DD,34.06,34.85,33.99,34.4,25945
20091130,DD,34.47,34.65,34.01,34.58,51328
20091201,DD,35.04,35.35,34.96,35.1,50324
20091202,DD,35.15,35.45,35.09,35.38,54982
20091203,DD,35.38,35.62,34.77,34.83,46491
20091204,DD,34.3,34.5,32.02,32.34,256478
20091207,DD,32.2,32.73,32.12,32.4,92740
20091208,DD,32.31,32.34,31.53,31.63,82206
20091209,DD,31.7,31.79,31.02,31.59,107506
20091210,DD,31.8,32.09,31.6,31.91,77204
20091211,DD,32.14,32.33,31.71,32.23,66757
20091214,DD,32.54,32.86,32.32,32.7,56613
20091215,DD,32.68,33.11,32.06,32.19,62895
20091216,DD,32.51,32.896,32.34,32.66,52159
20091217,DD,32.4,32.5,31.95,32.01,57292
20091218,DD,32.21,32.36,31.65,31.87,88619
20091221,DD,31.95,32.58,31.9,32.15,50215
20091222,DD,32.3,32.75,32.26,32.7,55895
20091223,DD,32.81,33.09,32.55,33.06,38898
20091224,DD,33,33.54,33,33.42,22524
20091228,DD,33.42,33.73,33.4,33.7,38137
20091229,DD,33.56,34.04,33.56,33.88,48277
20091230,DD,33.62,34.15,33.58,34.05,41412
20091231,DD,33.8,34.01,33.65,33.67,43344
20100104,DD,33.98,34.74,33.97,34.26,57151
20100105,DD,34.35,34.45,33.54,33.93,87430
20100106,DD,33.85,34.3,33.72,34.04,71899
20100107,DD,33.89,34.42,33.76,34.39,52249
20100108,DD,34.28,34.33,33.83,33.94,55112
20100111,DD,34.31,34.48,34.05,34.26,55994
20100112,DD,34,34.49,33.67,34,63025
20100113,DD,34.12,34.5,33.96,34.3,52066
20100114,DD,34.36,34.46,33.9,34.09,43733
20100115,DD,34.01,34.27,33.8,34.01,66850
20100119,DD,33.94,34.88,33.92,34.84,56749
20100120,DD,34.71,34.85,34.0299,34.52,61074
20100121,DD,34.51,34.65,33.1,33.15,90220
20100122,DD,33,33.68,32.25,32.5,81800
20100125,DD,33,33.44,32.54,32.82,70366
20100126,DD,32.535,33.74,32.535,32.8,103325
20100127,DD,32.78,33.23,32.25,32.86,74092
20100128,DD,33.02,33.2,31.93,32.32,77835
20100129,DD,32.45,33.28,32.4,32.61,107242
20100201,DD,33.12,33.69,32.92,33.66,70362
20100202,DD,33.61,34.04,33,33.63,82639
20100203,DD,33.78,34.1,33.26,33.49,47072
20100204,DD,33.09,33.32,32.5,32.52,93507
20100205,DD,32.49,33.17,32.03,32.73,96515
20100208,DD,32.71,33.1,32.1,32.19,56624
20100209,DD,32.66,33.14,32.29,32.88,72019
20100210,DD,32.31,32.77,32.04,32.38,64038
20100211,DD,32.37,32.68,32,32.55,71254
20100212,DD,32.22,32.66,31.88,32.28,96597
20100216,DD,32.59,32.77,32.24,32.74,85681
20100217,DD,32.84,33.22,32.74,33.13,69409
20100218,DD,33.02,33.72,33.02,33.62,61228
20100219,DD,33.48,34.17,33.48,34.03,70350
20100222,DD,34.08,34.24,33.78,33.98,59878
20100223,DD,33.84,34.18,33.45,33.68,63994
20100224,DD,33.95,34.25,33.69,33.98,68986
20100225,DD,33.56,33.67,33.04,33.52,81592
20100226,DD,33.69,33.74,33.1299,33.72,88006
20100301,DD,33.83,34.19,33.58,34.03,70799
20100302,DD,34.2,34.39,33.87,34.03,76296
20100303,DD,34.13,34.765,34.02,34.26,65762
20100304,DD,34.4,34.63,34.03,34.56,68156
20100305,DD,34.8,35.1,34.71,34.97,68553
20100308,DD,35.13,35.44,34.98,35.37,72445
20100309,DD,35.16,35.72,35.12,35.25,69152
20100310,DD,35.2,35.48,34.8395,35.2,77414
20100311,DD,35.09,35.35,34.9,35.35,46306
20100312,DD,35.59,35.89,35.35,35.49,60352
20100315,DD,35.41,35.68,35.1,35.48,77710
20100316,DD,35.58,35.96,35.53,35.94,56260
20100317,DD,36,36.6099,35.95,36.49,71642
20100318,DD,37.57,37.85,36.89,37.07,144384
20100319,DD,37.38,37.42,36.61,36.86,129406
20100322,DD,36.71,37.94,36.52,37.79,130044
20100323,DD,38.21,38.36,37.82,38.31,106104
20100324,DD,38.27,38.84,38.04,38.77,136629
20100325,DD,39,39.045,37.81,37.83,114742
20100326,DD,38.12,38.25,37.5,37.69,120607
20100329,DD,37.8,38.19,37.5,37.72,82571
20100330,DD,37.77,37.975,37.37,37.78,62269
20100331,DD,37.56,37.74,37.13,37.24,82673
20100401,DD,37.5,38.0299,37.5,37.91,60455
20100405,DD,38.17,38.49,37.84,38.42,50155
20100406,DD,38.58,38.9625,38.43,38.81,70759
20100407,DD,38.64,39.09,38.43,38.79,85131
20100408,DD,38.53,39.16,38.45,39.14,70577
20100409,DD,39.12,39.21,38.8,39.19,49680
20100412,DD,39.18,39.18,38.67,38.9,63325
20100413,DD,38.79,38.93,38.45,38.61,60118
20100414,DD,38.59,38.88,38.5,38.87,81208
20100415,DD,38.76,39.54,38.52,39.33,71605
20100416,DD,39.36,39.53,38.56,38.66,78166
20100419,DD,38.48,39.42,38.48,39.37,79395
20100420,DD,39.73,39.8,39.02,39.16,74047
20100421,DD,39.29,39.3,38.7,39.07,54519
20100422,DD,39.13,39.51,38.55,39.47,64526
20100423,DD,39.54,40.22,39.25,40.22,67011
20100426,DD,40.43,41.15,40.32,40.95,113906
20100427,DD,41.38,41.45,39.31,39.4,132689
20100428,DD,40.03,40.03,39.19,39.46,120710
20100429,DD,39.83,40.7,39.72,40.57,121293
20100430,DD,40.55,40.69,39.8,39.84,95101
20100503,DD,40.05,40.39,39.82,40.12,65542
20100504,DD,39.75,39.79,38.42,38.6,106158
20100505,DD,38.29,38.55,37.58,37.87,93878
20100506,DD,37.71,38.2,33.66,36.69,121521
20100507,DD,36.69,37.1,35.75,36.23,126266
20100510,DD,38.01,38.31,37.78,38.24,94376
20100511,DD,37.87,38.48,37.65,38.1,93466
20100512,DD,38.25,39.35,38.13,39.26,103541
20100513,DD,39.17,39.25,38.51,38.59,67757
20100514,DD,38.32,38.4,37.41,37.65,78991
20100517,DD,37.82,38.3,36.79,37.65,65800
20100518,DD,38,38.58,36.98,37.08,84893
20100519,DD,36.76,36.98,36,36.82,83775
20100520,DD,36.1,36.7,35.69,35.71,130452
20100521,DD,35.02,36.12,34.59,36.1,125686
20100524,DD,35.75,36.18,35.36,35.4,61286
20100525,DD,34.27,35.54,33.77,35.48,104185
20100526,DD,35.74,36.03,34.94,35.08,105300
20100527,DD,35.86,36.8,35.49,36.79,129461
20100528,DD,36.76,36.83,35.95,36.17,62056
20100601,DD,35.82,36.32,35.19,35.24,67690
20100602,DD,35.53,36.19,35.32,36.19,58906
20100603,DD,36.49,36.5,35.21,35.78,66354
20100604,DD,34.99,35.29,34.32,34.41,85790
20100607,DD,34.59,34.92,34.06,34.09,81140
20100608,DD,34.17,35.56,33.95,35.49,115749
20100609,DD,35.68,36.59,35.38,35.58,101488
20100610,DD,36.21,37.03,36.16,36.99,83201
20100611,DD,36.91,37.67,36.85,37.61,65056
20100614,DD,37.95,37.95,36.79,36.86,68769
20100615,DD,37.34,37.87,37.07,37.86,62270
20100616,DD,37.56,37.97,37.03,37.76,72014
20100617,DD,38,38,36.97,37.8,61258
20100618,DD,38.01,38.55,37.94,38.36,94861
20100621,DD,38.67,39.2,38.01,38.31,60092
20100622,DD,38.39,38.52,37.41,37.45,65071
20100623,DD,37.47,37.58,36.73,37.26,57477
20100624,DD,36.96,37.49,36.41,36.52,76982
20100625,DD,36.73,37.06,36.14,36.66,96545
20100628,DD,36.93,36.93,36.12,36.23,61118
20100629,DD,35.58,35.65,35,35.24,73005
20100630,DD,35.24,35.59,34.55,34.59,70916
20100701,DD,34.47,35.05,34.0899,34.49,99029
20100702,DD,34.73,34.73,33.75,34.06,63441
20100706,DD,34.56,34.67,33.73,34.05,129814
20100707,DD,34.03,35.31,33.99,35.25,69427
20100708,DD,35.6,36.34,35.26,36.29,74671
20100709,DD,36.2,36.99,36.2,36.9,60437
20100712,DD,36.68,36.9,36.32,36.52,74737
20100713,DD,36.88,37.51,36.81,37.31,63606
20100714,DD,37.11,37.27,36.615,37.09,47032
20100715,DD,37.24,37.355,36.45,37.17,57213
20100716,DD,37,37.035,35.93,35.98,84923
20100719,DD,36.14,36.26,35.62,36.05,38676
20100720,DD,35.61,36.85,35.61,36.81,62235
20100721,DD,37.1,37.295,36.25,36.56,55841
20100722,DD,37.14,37.99,37.09,37.73,70750
20100723,DD,37.69,38.45,37.54,38.34,54961
20100726,DD,38.58,38.99,38.37,38.99,71743
20100727,DD,40.65,41.14,39.79,40.38,158483
20100728,DD,40.05,40.9,39.99,40.27,92759
20100729,DD,40.53,40.95,40.0501,40.51,77801
20100730,DD,40.1,40.9,39.91,40.67,59224
20100802,DD,41.23,41.75,41.0484,41.62,98938
20100803,DD,41.39,41.7,41.1,41.43,47918
20100804,DD,41.63,42.5,41.6,42.41,93137
20100805,DD,42.2,42.54,41.92,42.48,61863
20100806,DD,42.31,42.66,41.47,42.13,79927
20100809,DD,42.53,42.56,42.18,42.41,49658
20100810,DD,41.9,42.34,41.26,42.17,80413
20100811,DD,40.78,40.96,40.19,40.5,75153
20100812,DD,39.95,41.08,39.79,40.77,65056
20100813,DD,40.44,40.72,40.14,40.32,46723
20100816,DD,40.09,40.61,40,40.39,34176
20100817,DD,41,41.79,40.81,41.42,65737
20100819,DD,41.3,41.43,40.26,40.59,51505
20100820,DD,40.16,40.52,39.95,40.34,48815
20090821,DE,44.39,45.11,44.02,44.8,52459
20090824,DE,45.1,46.21,44.99,45.35,45576
20090825,DE,45.57,46.76,45.29,46.31,51042
20090826,DE,46.04,46.06,44.9,45.13,46971
20090827,DE,44.9,45.41,44.02,45.07,34692
20090828,DE,45.32,45.77,44.05,44.43,40540
20090831,DE,43.92,44.04,43.08,43.6,38842
20090901,DE,43.37,44.35,42.36,42.49,50792
20090902,DE,42.44,42.61,41.03,41.22,67174
20090903,DE,40.71,41.28,40.36,41.22,67231
20090904,DE,41.2,42.18,40.8,42.18,66845
20090909,DE,42.85,43.38,42.31,43.01,44234
20090910,DE,42.7,43.03,41.91,43.03,56439
20090911,DE,43.1,43.77,42.61,43,38211
20090914,DE,42.51,43.31,42.1,43.26,43211
20090915,DE,43.42,45.62,43.15,45.17,80826
20090916,DE,44.71,45.38,44.39,45.2,66991
20090917,DE,44.99,46.2,44.67,45.92,82660
20090918,DE,46.28,46.31,44.88,45.07,61964
20090921,DE,44.41,45.38,44.01,44.88,37534
20090922,DE,45,47.04,44.81,46.18,62901
20090923,DE,46.4,46.51,45.33,45.39,38246
20090924,DE,45.56,45.79,44.02,44.43,48414
20090925,DE,44.23,44.75,43.4701,43.94,39471
20090928,DE,44.16,44.39,42.37,42.57,76059
20090929,DE,42.78,43.71,42.59,43.2,56678
20090930,DE,43.65,43.7,42.08,42.92,51357
20091001,DE,42.64,42.85,41.386,41.4,53232
20091002,DE,40.72,41.76,40.28,41.13,61599
20091005,DE,41.45,42.325,41.27,42.12,40076
20091006,DE,42.41,44.07,42.41,43.11,56231
20091007,DE,43.04,43.39,42.15,42.63,42921
20091008,DE,43.2,43.88,42.74,43.12,47661
20091009,DE,42.99,43.2,42.41,42.97,43627
20091012,DE,43.41,43.75,42.19,42.61,48823
20091013,DE,42.52,42.77,42.12,42.65,45024
20091014,DE,43.17,43.83,42.79,43.75,61923
20091015,DE,43.53,44.22,43.35,44.05,53476
20091016,DE,43.56,44.17,43.03,44.04,49994
20091019,DE,44.16,46.4,44.16,46.04,92321
20091020,DE,47.17,47.19,45.39,46.01,68889
20091021,DE,45.39,49.68,45.39,48.1,159856
20091022,DE,47.63,48.67,47.27,48.38,90525
20091023,DE,48.65,49.45,47.88,48.08,60083
20091026,DE,48.33,49.88,47.89,48.04,70751
20091027,DE,48.32,48.702,46.73,46.92,50015
20091028,DE,46.75,47.11,45.31,45.42,57690
20091105,DE,47.06,48.16,47.06,48.11,51119
20091106,DE,47.79,48.59,46.85,47.16,46679
20091109,DE,47.77,48.86,47.77,48.48,46442
20091110,DE,48.29,49.27,48.25,48.35,43175
20091111,DE,49.01,49.04,47.77,48.01,40205
20091112,DE,48.08,48.5,47.32,47.41,33717
20091113,DE,47.55,48.16,47.26,47.58,31247
20091116,DE,47.86,49.97,47.8,48.91,63741
20091117,DE,49.14,49.25,48.18,49.15,45096
20091118,DE,50.52,52.28,50.27,51.46,134044
20091119,DE,51.26,51.83,50.12,50.89,69630
20091120,DE,50.69,51.05,49.78,50.83,56968
20091123,DE,53.11,53.59,51.54,51.85,73326
20091124,DE,51.98,52.58,51.5,52.29,84413
20091125,DE,51.68,54.15,51.27,53.7,142990
20091127,DE,51.86,53.28,51.82,52.36,33401
20091130,DE,53.82,53.82,52.81,53.51,70627
20091201,DE,54.25,55.14,53.51,54.05,63445
20091202,DE,54.09,54.3,53.43,54,48051
20091203,DE,54.48,54.62,54.06,54.4,78139
20091204,DE,55.04,55.4,53.7232,54.24,105373
20091207,DE,54.1,54.47,53.34,53.61,43111
20091208,DE,53.16,53.16,52.06,52.27,45550
20091209,DE,52.51,52.89,51.61,52.64,36439
20091210,DE,52.96,53.98,52.23,52.4,39523
20091211,DE,52.53,53.05,52.23,52.44,31139
20091214,DE,52.86,53.357,52.7,53.26,30729
20091215,DE,53.15,53.81,53.1,53.51,31966
20091216,DE,53.74,54.85,53.53,54.53,50435
20091217,DE,54.06,54.87,53.2,54.14,48519
20091218,DE,54.47,55.19,54.31,54.83,74870
20091221,DE,55.11,55.74,54.9,55.58,37144
20091222,DE,55.56,56.69,55.42,56.59,34975
20091223,DE,56.68,56.87,55.76,56.06,26421
20091224,DE,56.21,56.7,56.14,56.33,8692
20091228,DE,56.36,56.73,55.67,55.93,19974
20091229,DE,55.88,56.01,54.89,54.93,27022
20091230,DE,54.76,55.09,54.29,54.77,20835
20091231,DE,55.13,55.19,54.01,54.09,18646
20100104,DE,54.74,56.2,54.34,56.06,39746
20100105,DE,56.19,56.56,55.6,55.85,30073
20100106,DE,55.57,56.04,55.22,55.7,28544
20100107,DE,55.38,56.13,55.165,56.1,27036
20100108,DE,55.78,57.75,55.3,57.63,41654
20100111,DE,58.26,60.16,58.16,59.95,81200
20100112,DE,58.89,58.97,56.46,57.39,81296
20100113,DE,57.75,58.54,55.89,58.29,66469
20100114,DE,58.7,58.87,57.78,58.35,41712
20100115,DE,58.36,58.59,55.96,56.33,66541
20100119,DE,56.37,57.69,56.14,57.66,36187
20100120,DE,56.95,57.1,55.61,56.11,38041
20100121,DE,55.93,56.47,54.66,55.45,54138
20100122,DE,55.2,55.2,52.87,53.02,62061
20100125,DE,53.73,58,53.055,53.69,43133
20100126,DE,53.48,54.33,52.78,53.41,34793
20100127,DE,52.53,53.41,50.62,52.39,67733
20100128,DE,52.32,52.52,50.18,51.11,44563
20100129,DE,51.4,52.33,49.69,49.95,55083
20100201,DE,50.37,51.86,50.24,51.35,38428
20100202,DE,51.8,52.86,51.61,52.45,36779
20100203,DE,52.17,53.17,51.75,51.84,24971
20100204,DE,51.35,51.45,49.68,49.87,46365
20100205,DE,49.76,50.1685,48.33,49.82,57760
20100208,DE,49.84,50.59,48.84,48.96,37760
20100209,DE,49.9,51.36,49.73,50.32,58436
20100210,DE,50.44,50.65,49.43,50.05,31552
20100211,DE,49.91,52.51,49.85,52.32,50451
20100212,DE,51.47,53.16,51.11,53.11,56834
20100216,DE,53.76,54.55,53.54,53.78,63264
20100217,DE,57.69,58.05,56.05,56.48,173792
20100218,DE,56.92,57.52,56.45,57.26,60920
20100219,DE,57.11,57.725,56.6,57.28,42620
20100222,DE,57.6,57.75,56.49,56.7,41275
20100223,DE,56.58,57.44,55.45,56.09,48901
20100224,DE,56.3,56.99,55.74,56.18,39827
20100225,DE,55.02,57.12,54.6,56.96,57491
20100226,DE,57.34,57.49,56.24,57.3,40685
20100301,DE,57.45,58.46,57.45,58.29,35296
20100302,DE,58.58,58.99,57.66,58.21,35477
20100303,DE,58.35,59.7,58.33,58.66,39223
20100304,DE,58.78,59.33,58.07,58.5,33749
20100305,DE,59.295,59.85,59.01,59.54,30859
20100308,DE,59.59,59.78,58.78,59.2,24296
20100309,DE,58.76,59.73,58.76,59.28,33703
20100310,DE,59.35,59.35,58.11,58.49,47944
20100311,DE,58.16,58.29,56.71,57.73,75045
20100312,DE,58.31,58.94,57.96,58.64,46512
20100315,DE,58.43,58.6,57.6,58.13,35312
20100316,DE,58.39,59,57.7517,58.92,35668
20100317,DE,59.02,59.96,58.955,59.59,38668
20100318,DE,59.32,59.91,58.96,59.25,34149
20100319,DE,59.62,59.64,58.64,58.99,52439
20100322,DE,58.33,60.04,58.28,60.02,52059
20100323,DE,60.2,62.08,60.1,61.96,89736
20100324,DE,61.64,61.65,60.31,60.49,61499
20100325,DE,61.06,61.83,60.07,60.2,54537
20100326,DE,60.52,61.2,60.11,60.56,41957
20100329,DE,60.83,61.42,60.73,61.35,33643
20100330,DE,61.56,62,60.99,61.11,39323
20100331,DE,60.62,61.14,59.195,59.46,55684
20100401,DE,59.99,60.7,59.1,59.74,50103
20100405,DE,60.38,60.8,60.1001,60.64,35149
20100406,DE,60.38,60.85,60.27,60.68,22705
20100407,DE,60.66,60.96,59.94,60.4,36905
20100408,DE,60.22,60.78,59.71,60.62,27139
20100409,DE,60.86,61.68,60.74,61.68,28075
20100412,DE,61.76,62.39,61.58,62.04,38051
20100413,DE,61.73,62.2,61.09,61.54,23811
20100414,DE,61.81,62.0319,60.64,61.77,35849
20100415,DE,61.52,62.73,61.26,61.76,25466
20100416,DE,61.51,61.94,59.89,60.51,43471
20100419,DE,60.06,61,59.24,60.47,35365
20100420,DE,60.85,61.5,60.03,60.2,31872
20100421,DE,60.38,61,59.89,60.5,35335
20100422,DE,60,61.09,59.09,60.96,28328
20100423,DE,60.99,61.83,60.67,61.79,38386
20100426,DE,62.47,63.68,62.02,62.21,45312
20100427,DE,61.78,62.09,59.01,59.32,49328
20100428,DE,59.96,60.27,59.27,59.58,29487
20100429,DE,60.16,60.8,59.75,60.61,26624
20100430,DE,61.03,61.65,59.77,59.82,39846
20100503,DE,60.41,61.6,59.82,61.32,47454
20100504,DE,60.3,60.61,57.87,58.42,60564
20100505,DE,57.29,58.77,55.82,57.51,67204
20100506,DE,57.06,58.14,52.73,56.39,90582
20100507,DE,56.12,57.38,54.63,56.38,79298
20100510,DE,58.78,59.67,57.32,59.43,47198
20100511,DE,58.72,60.41,58.5,59.46,33945
20100512,DE,59.86,61.31,59.84,61.14,40429
20100513,DE,61.04,61.1699,59.8,59.88,32994
20100514,DE,59.12,59.49,57.3,58.36,45243
20100517,DE,58.57,58.87,56.77,57.95,42217
20100518,DE,58.47,59.6,57,57.16,44348
20100519,DE,59.47,59.52,56,58.87,112771
20100520,DE,57.04,58.56,56.35,56.67,80115
20100521,DE,55.52,59.05,55.23,58.73,70059
20100524,DE,58.19,58.87,56.19,56.33,53003
20100525,DE,54.87,55.9,53.2,55.89,88496
20100526,DE,56.7,57.61,55.92,56.14,52257
20100527,DE,57.24,59.49,57.24,59.44,50682
20100528,DE,59.4,59.57,57.03,57.68,51620
20100601,DE,57.22,58.68,56.58,57.13,49397
20100602,DE,58.1,60.1,57,60.07,71092
20100603,DE,60.41,60.86,59.21,59.67,52814
20100604,DE,58.37,59.33,56.5,56.88,51961
20100607,DE,57.14,57.15,54.71,54.78,53716
20100608,DE,55.01,55.72,53.95,55.06,61488
20100609,DE,55.76,57.45,54.94,55.27,48163
20100610,DE,56.84,58,56.55,57.87,43799
20100611,DE,57.23,58.97,56.95,58.86,35439
20100614,DE,59.45,59.69,57.27,57.64,61075
20100615,DE,58.46,59.51,57.4,59.5,62367
20100616,DE,59.01,59.68,58.62,59.34,33723
20100617,DE,59.83,59.96,58.26,59.42,40437
20100618,DE,59.5,59.85,58.75,59.26,57303
20100621,DE,60,61.43,59.85,60.45,55621
20100622,DE,60.38,60.75,58.92,59.1,39654
20100623,DE,59.07,59.85,58.2098,59.21,32006
20100624,DE,58.84,59.42,58.06,58.19,37225
20100625,DE,58.73,59.86,58.12,59.74,84401
20100628,DE,59.51,59.51,58.36,58.51,29932
20100629,DE,57.54,57.55,54.9,55.43,55422
20100630,DE,56.12,57.53,55.46,55.68,66212
20100701,DE,55.98,56.18,53.69,55.21,62181
20100702,DE,55.3,55.9,53.92,54.5,38922
20100706,DE,55.71,56.06,54.125,54.63,37872
20100707,DE,54.69,56.6,54.39,56.6,34105
20100708,DE,57.02,57.28,56.139,57.26,33333
20100709,DE,57.2,58.54,56.87,58.01,36932
20100712,DE,57.69,57.98,56.79,57.48,32519
20100713,DE,58.33,59.55,58.09,59.37,40903
20100714,DE,58.98,59.8,58.49,59.72,36252
20100715,DE,59.63,61.32,59.02,61.08,63896
20100716,DE,60.68,61.09,59.52,59.73,50539
20100719,DE,60.22,60.67,59.26,60.11,30049
20100720,DE,59.02,60.96,58.94,60.69,43636
20100721,DE,61.31,63,61.2,61.76,58070
20100722,DE,62.49,63.47,62.27,62.81,45019
20100723,DE,62.7,64.83,62.59,64.5,53089
20100726,DE,64.45,64.99,63.9,64.98,46176
20100727,DE,65.02,65.19,63.82,64.28,40144
20100728,DE,63.97,64.63,63.95,64.18,19304
20100729,DE,64.66,65.18,63.29,64.51,37255
20100730,DE,64,67.09,63.9,66.68,64167
20100802,DE,67.88,67.94,66.93,67.17,48263
20100803,DE,66.86,67.24,65.96,66.82,34617
20100804,DE,67,67.845,66.54,67.56,31964
20100805,DE,67.45,69.1,67.29,67.98,44397
20100806,DE,67.56,68.3,66.75,68.04,49223
20100809,DE,68.93,69.475,68.24,69.29,39902
20100810,DE,68.5799,68.78,67.39,67.92,42417
20100811,DE,66.48,66.73,64.96,65.34,54148
20100812,DE,64.33,65.91,64.11,65.53,38812
20100813,DE,65.28,65.34,64.3,64.85,26420
20100816,DE,64.78,66.33,64.16,65.59,34285
20100817,DE,66.79,67.75,66.27,67.23,57406
20100819,DE,66.7,66.9,64.78,65.71,50107
20100820,DE,65,65.53,64.78,65.13,41237
20090821,DELL,14.73,14.76,14.41,14.49,291858
20090824,DELL,14.79,15.27,14.69,14.78,365918
20090825,DELL,14.91,14.98,14.5,14.57,261958
20090826,DELL,14.62,14.77,14.47,14.67,191922
20090827,DELL,14.73,15.76,14.43,15.654,671719
20090828,DELL,16.56,17.26,15.65,15.93,815325
20090831,DELL,15.75,15.86,15.4,15.83,276056
20090901,DELL,15.78,15.9,15.06,15.21,347312
20090902,DELL,15.14,15.56,15.13,15.35,212211
20090903,DELL,15.55,15.69,15.16,15.25,174095
20090904,DELL,15.42,15.74,15.32,15.69,178010
20090909,DELL,15.93,16.04,15.66,15.92,189751
20090910,DELL,15.86,16.6,15.85,16.56,351286
20090911,DELL,16.55,16.75,16.44,16.6,355761
20090914,DELL,16.44,16.55,16.29,16.39,165648
20090915,DELL,16.47,16.79,16.45,16.57,236843
20090916,DELL,16.72,17.04,16.69,16.92,206989
20090917,DELL,16.92,17.13,16.82,16.86,193161
20090918,DELL,17.01,17.04,16.62,16.69,277019
20090921,DELL,15.88,16.2,15.67,16.01,430579
20090922,DELL,15.75,15.9,15.66,15.73,337927
20090923,DELL,15.78,16.34,15.68,15.95,273866
20090924,DELL,16,16.14,15.66,15.77,174175
20090925,DELL,15.59,15.6,15.26,15.34,236302
20090928,DELL,15.5,15.76,15.49,15.67,120894
20090929,DELL,15.58,15.74,15.17,15.17,286651
20090930,DELL,15.28,15.4,15.05,15.26,286681
20091001,DELL,15.24,15.31,15.1,15.14,271310
20091002,DELL,15,15.25,14.8,15.04,190319
20091005,DELL,15.13,15.41,15.01,15.15,289978
20091006,DELL,15.33,15.51,15.16,15.51,208421
20091007,DELL,15.42,15.56,15.17,15.36,209682
20091008,DELL,15.56,15.94,15.37,15.82,254452
20091009,DELL,15.77,16.2,15.75,15.81,253080
20091012,DELL,15.96,15.98,15.29,15.42,247359
20091013,DELL,15.42,15.458,15.25,15.31,240897
20091014,DELL,15.75,15.76,15.51,15.63,244805
20091015,DELL,15.59,15.65,15.22,15.43,230659
20091016,DELL,15.34,15.38,15.06,15.278,200584
20091019,DELL,15.435,15.47,15.22,15.36,138554
20091020,DELL,15.39,15.5,14.47,15.35,173123
20091021,DELL,15.23,15.62,15.1462,15.15,178457
20091022,DELL,15.18,15.51,15.01,15.43,175211
20091023,DELL,15.89,16.1,15.41,15.48,276108
20091026,DELL,15.4,15.68,15.17,15.37,183883
20091027,DELL,15.38,15.445,15.04,15.29,201836
20091028,DELL,15.15,15.17,14.53,14.59,293321
20091105,DELL,14.79,14.95,14.55,14.91,139168
20091106,DELL,14.75,14.97,14.68,14.86,117758
20091109,DELL,15,15.55,14.97,15.54,172857
20091110,DELL,15.54,15.61,15.36,15.4,152360
20091111,DELL,15.68,15.72,15.43,15.59,105336
20091113,DELL,15.47,15.63,15.27,15.4,160751
20091116,DELL,15.72,16,15.66,15.96,226785
20091117,DELL,15.9,15.98,15.66,15.95,148484
20091118,DELL,16.05,16.1,15.8,16.06,197203
20091119,DELL,15.98,16,15.65,15.87,389731
20091120,DELL,14.59,14.69,14.24,14.29,945279
20091123,DELL,14.53,14.85,14.38,14.79,411611
20091124,DELL,14.59,14.79,14.28,14.32,336508
20091125,DELL,14.34,14.44,14.32,14.36,166791
20091127,DELL,14.03,14.3,14.02,14.14,158537
20091130,DELL,14.1,14.28,13.96,14.12,212286
20091201,DELL,14.12,14.23,13.8,13.84,383783
20091202,DELL,13.9,14.02,13.61,13.66,418677
20091203,DELL,13.78,13.84,13.43,13.46,275440
20091204,DELL,13.6,13.71,13.37,13.46,404934
20091207,DELL,13.5,13.53,13.27,13.29,223072
20091208,DELL,13.21,13.22,12.81,12.81,473070
20091209,DELL,12.9,13.19,12.74,13.11,416008
20091210,DELL,13.22,13.43,13.15,13.23,320740
20091211,DELL,13.38,13.39,13.11,13.12,216379
20091214,DELL,13.24,13.28,13.09,13.179,265961
20091215,DELL,13.14,13.65,13.09,13.51,411174
20091216,DELL,13.5,13.82,13.49,13.7,387751
20091217,DELL,13.62,13.85,13.54,13.74,345902
20091218,DELL,13.82,13.87,13.54,13.74,266355
20091221,DELL,13.86,14.22,13.83,14.11,283537
20091222,DELL,14.15,14.32,14.07,14.11,215195
20091223,DELL,14.11,14.5,14.07,14.34,175797
20091224,DELL,14.32,14.8,14.27,14.79,128746
20091228,DELL,14.81,14.81,14.44,14.6,145754
20091229,DELL,14.67,14.67,14.28,14.32,151327
20091230,DELL,14.29,14.79,14.24,14.79,205381
20091231,DELL,14.79,14.8,14.3,14.36,190144
20100104,DELL,14.62,14.7,14.36,14.54,144888
20100105,DELL,14.77,14.94,14.59,14.87,201098
20100106,DELL,14.75,14.88,14.5,14.58,251468
20100107,DELL,14.57,14.8,14.53,14.72,197059
20100108,DELL,14.8,14.92,14.71,14.85,176415
20100111,DELL,14.86,15,14.7,14.86,187584
20100112,DELL,14.83,15.2,14.8,15.06,282403
20100113,DELL,15.11,15.15,14.81,15.07,196959
20100114,DELL,14.95,15.16,14.63,14.7,378172
20100115,DELL,14.87,14.9,14.31,14.4,301037
20100119,DELL,14.39,14.85,14.3,14.81,179076
20100120,DELL,14.73,14.74,14.38,14.51,233672
20100121,DELL,14.56,14.76,14.35,14.39,221379
20100122,DELL,14.28,14.41,13.58,13.635,285260
20100125,DELL,13.74,14.105,13.74,13.89,268235
20100126,DELL,13.81,13.94,13.54,13.58,262884
20100127,DELL,13.51,13.695,13.29,13.53,285211
20100128,DELL,13.57,13.64,13.03,13.28,338101
20100129,DELL,13.35,13.47,12.75,12.9,357167
20100201,DELL,12.98,13.29,12.98,13.22,264775
20100202,DELL,13.33,13.38,13.03,13.3,237829
20100203,DELL,13.23,13.438,13.22,13.36,132423
20100204,DELL,13.19,13.36,12.98,13.01,247494
20100205,DELL,13.08,13.31,12.92,13.24,382560
20100208,DELL,13.28,13.73,13.16,13.39,347101
20100209,DELL,13.62,13.69,13.39,13.55,210680
20100210,DELL,13.79,13.96,13.67,13.75,287885
20100211,DELL,13.77,14,13.65,13.95,217907
20100212,DELL,13.79,13.89,13.5,13.84,252567
20100216,DELL,13.99,14.22,13.99,14.14,202498
20100217,DELL,14.27,14.36,14.05,14.11,217673
20100218,DELL,14.2,14.48,14.11,14.429,453007
20100219,DELL,13.69,13.71,13.27,13.47,993638
20100222,DELL,13.47,13.5,13.35,13.36,292415
20100223,DELL,13.34,13.4,13.15,13.21,213304
20100224,DELL,13.32,13.4,13.26,13.39,284093
20100225,DELL,13.2,13.3,13.1,13.29,214058
20100226,DELL,13.2,13.31,13.1,13.24,171433
20100301,DELL,13.34,13.65,13.28,13.57,219767
20100302,DELL,13.72,13.99,13.6,13.68,384101
20100303,DELL,13.7,13.79,13.57,13.71,201900
20100304,DELL,13.74,13.75,13.52,13.67,224962
20100305,DELL,13.64,13.97,13.6,13.88,193570
20100308,DELL,13.99,14.07,13.86,14.01,206081
20100309,DELL,13.95,14.4,13.86,14.18,289468
20100310,DELL,14.25,14.51,14.18,14.31,343141
20100311,DELL,14.18,14.27,14.02,14.21,176823
20100312,DELL,14.2,14.36,14.11,14.26,198912
20100315,DELL,14.24,14.33,14.11,14.26,154771
20100316,DELL,14.24,14.33,14.11,14.3,178218
20100317,DELL,14.29,14.82,14.22,14.59,329084
20100318,DELL,14.56,14.65,14.35,14.55,529246
20100319,DELL,14.61,14.63,14.23,14.41,297038
20100322,DELL,14.29,14.72,14.25,14.62,220899
20100323,DELL,14.62,15.25,14.6,15.22,494735
20100324,DELL,14.98,15.12,14.91,14.99,298309
20100325,DELL,15.1,15.16,14.86,14.87,192241
20100326,DELL,14.95,15,14.7,14.99,219025
20100329,DELL,15.1,15.2,14.92,14.96,120520
20100330,DELL,14.88,15.0696,14.832,14.97,124612
20100331,DELL,14.97,15.18,14.94,15.02,150498
20100401,DELL,15.04,15.19,14.92,15.05,139880
20100405,DELL,15.03,15.31,15,15.2,180900
20100406,DELL,15.1,15.63,15.1,15.57,295991
20100407,DELL,15.56,15.97,15.55,15.69,342419
20100408,DELL,15.52,15.78,15.425,15.76,223617
20100409,DELL,15.66,15.85,15.44,15.83,230560
20100412,DELL,15.78,15.99,15.77,15.93,221152
20100413,DELL,15.88,15.91,15.61,15.72,189759
20100414,DELL,15.97,16.685,15.96,16.56,576847
20100415,DELL,16.5,16.93,16.5,16.86,377477
20100416,DELL,16.93,17,16.63,16.76,420239
20100419,DELL,16.69,16.92,16.59,16.898,227750
20100420,DELL,16.93,17.04,16.6113,17.01,254324
20100421,DELL,17.1,17.2,16.95,17.17,241001
20100422,DELL,16.95,17.5,16.77,17.46,347483
20100423,DELL,17.37,17.52,17.24,17.5,220718
20100426,DELL,17.37,17.41,16.96,17.02,335800
20100427,DELL,16.87,16.98,16.5,16.53,307642
20100428,DELL,16.28,16.58,16.17,16.51,358713
20100429,DELL,16.55,16.7,16.44,16.65,197606
20100430,DELL,16.57,16.75,16.18,16.2,306242
20100503,DELL,16.29,16.46,16.21,16.38,235405
20100504,DELL,16.22,16.28,15.46,15.66,379276
20100505,DELL,15.56,15.98,15.48,15.77,271002
20100506,DELL,15.7,15.95,14.28,15.2,387187
20100507,DELL,15.1,15.4,14.62,15.01,444162
20100511,DELL,15.21,15.83,15.14,15.48,248219
20100512,DELL,15.56,15.8,15.51,15.72,229568
20100513,DELL,15.6,15.96,15.41,15.44,210809
20100514,DELL,15.33,15.39,14.93,15.15,218821
20100517,DELL,15.2,15.31,14.87,15.22,268941
20100518,DELL,15.33,15.45,14.9,15,213033
20100519,DELL,15.04,15.2,14.67,14.98,216003
20100520,DELL,14.63,14.65,14.27,14.32,455533
20100521,DELL,13.5,15,13.12,13.35,1015124
20100524,DELL,13.41,13.87,13.36,13.44,439819
20100526,DELL,13.44,13.63,13.24,13.25,346992
20100527,DELL,13.53,13.71,13.32,13.4,315485
20100528,DELL,13.47,13.53,13.19,13.33,217035
20100601,DELL,13.24,13.51,13.08,13.09,211150
20100602,DELL,13.13,13.28,12.9304,13.12,293408
20100603,DELL,13.24,13.96,13.23,13.7625,543109
20100604,DELL,13.34,13.52,13.15,13.24,300297
20100607,DELL,13.2,13.34,12.93,12.93,224392
20100608,DELL,12.94,13.02,12.56,12.68,388501
20100609,DELL,12.81,13.07,12.42,12.78,424612
20100610,DELL,13.01,13.1,12.87,13.07,225008
20100611,DELL,12.8,13.22,12.78,13.15,191039
20100614,DELL,13.3,13.44,13.04,13.09,205866
20100615,DELL,13.22,14.11,13.2,14,418732
20100616,DELL,13.87,14.06,13.77,13.99,226611
20100617,DELL,14.2,14.26,13.81,14.2,301265
20100618,DELL,14.27,14.28,13.94,14.04,205640
20100621,DELL,14.17,14.28,13.86,13.95,226079
20100622,DELL,14,14.2,13.76,13.8025,201894
20100623,DELL,13.82,13.96,13.61,13.82,214114
20100624,DELL,13.77,13.81,12.88,12.93,649121
20100625,DELL,13.07,13.12,12.65,12.9325,487941
20100628,DELL,12.99,13.12,12.87,12.95,303599
20100629,DELL,12.64,12.65,12.2,12.27,385016
20100630,DELL,12.23,12.46,12,12.06,273440
20100701,DELL,12.14,12.41,11.9,12.03,366715
20100702,DELL,12.05,12.14,11.9125,12.03,158142
20100707,DELL,11.85,12.48,11.83,12.4575,264398
20100708,DELL,12.57,12.79,12.47,12.78,261233
20100709,DELL,12.78,12.91,12.63,12.85,188557
20100712,DELL,12.75,13.03,12.7,12.84,150557
20100713,DELL,12.86,13.29,12.76,13.2,233600
20100714,DELL,13.4,13.86,13.4,13.52,288583
20100715,DELL,13.59,13.73,13.321,13.64,229069
20100716,DELL,13.61,13.74,13.04,13.065,232277
20100719,DELL,13.1,13.48,13.04,13.44,163825
20100720,DELL,13.15,13.38,13.01,13.36,208227
20100721,DELL,13.26,13.45,13.05,13.07,259295
20100722,DELL,13.31,13.52,13.18,13.4,211632
20100723,DELL,13.34,13.53,13.27,13.51,129470
20100726,DELL,13.48,13.76,13.45,13.74,102343
20100727,DELL,13.85,13.95,13.625,13.66,107014
20100728,DELL,13.6,13.73,13.42,13.5,86258
20100729,DELL,13.55,13.69,13.025,13.16,236332
20100730,DELL,13.04,13.37,13.01,13.24,141302
20100802,DELL,13.43,13.68,13.35,13.61,104059
20100803,DELL,13.55,13.6,13.34,13.42,91235
20100804,DELL,13.48,13.53,13.07,13.21,203854
20100805,DELL,13.08,13.22,12.87,13.13,253347
20100806,DELL,13,13.12,12.87,13.12,162920
20100809,DELL,13.23,13.24,12.91,12.98,179507
20100810,DELL,12.77,12.81,12.37,12.45,373440
20100811,DELL,12.24,12.27,11.84,12.1,298803
20100812,DELL,11.8,12.12,11.76,11.99,208530
20100813,DELL,12.03,12.18,11.99,12.01,176413
20100816,DELL,11.9,12.0801,11.8,11.96,131415
20100819,DELL,12.09,12.18,11.97,12.04,300258
20100820,DELL,11.84,12.24,11.8,12.07,502579
20090821,DF,18.35,18.35,17.91,18.11,28269
20090824,DF,18.17,18.25,17.66,17.92,19673
20090825,DF,18,18.15,17.78,17.99,17852
20090826,DF,18,18.33,17.81,18.23,24255
20090827,DF,18.16,18.31,18.05,18.27,13047
20090828,DF,18.31,18.31,18.01,18.18,17527
20090831,DF,18.06,18.27,17.9,18.14,18156
20090901,DF,18.13,18.17,17.57,17.6,29563
20090902,DF,17.48,17.8,17.45,17.73,24926
20090903,DF,17.85,18.36,17.63,18.32,29932
20090904,DF,18.36,18.47,18.15,18.19,19262
20090909,DF,18.12,18.28,17.9,18.08,20513
20090910,DF,18.1,18.23,18,18.09,21150
20090911,DF,18.15,18.25,17.98,18.12,14457
20090914,DF,18.03,18.41,18.01,18.27,18133
20090915,DF,18.28,18.3,18.1,18.25,22024
20090916,DF,18.24,18.4,18.02,18.25,13368
20090917,DF,18.25,18.4,18.02,18.03,18252
20090918,DF,18.05,18.47,18.05,18.4,24422
20090921,DF,18.27,18.39,18.2,18.32,16549
20090922,DF,18.36,18.36,18.05,18.08,16453
20090923,DF,18.1,18.4,17.94,18.2,30254
20090924,DF,18.23,18.36,17.9,18,21350
20090925,DF,17.95,18.07,17.78,17.84,18462
20090928,DF,17.84,18.09,17.84,17.96,8102
20090929,DF,17.98,18.02,17.695,17.78,18967
20090930,DF,17.77,17.84,17.45,17.79,23502
20091001,DF,17.78,18.22,17.58,18.15,42561
20091002,DF,18.05,18.875,17.97,18.77,58295
20091005,DF,18.83,18.96,18.59,18.89,33102
20091006,DF,18.97,19.12,18.56,18.61,41803
20091007,DF,18.48,18.68,18.47,18.65,33162
20091008,DF,18.72,19.18,18.71,19.16,23017
20091009,DF,19.1,19.44,19,19.27,34421
20091012,DF,19.24,19.43,19.1,19.24,19142
20091013,DF,19.16,19.3,18.91,19.13,39026
20091014,DF,19.11,19.29,19.09,19.23,30246
20091015,DF,19.25,19.5,19.055,19.43,23836
20091016,DF,19.36,19.75,19.251,19.64,25898
20091019,DF,19.69,19.76,19.55,19.65,21840
20091020,DF,19.44,19.495,18.97,19.03,26519
20091021,DF,19.05,19.26,18.74,18.74,27524
20091022,DF,18.76,18.84,18.52,18.77,16855
20091023,DF,18.75,18.77,18.19,18.26,19981
20091026,DF,18.26,18.7,18.23,18.33,28651
20091027,DF,18.41,18.4899,18.07,18.07,26389
20091028,DF,18.14,18.23,17.84,17.84,27831
20091105,DF,16.96,17.14,16.82,17.01,29876
20091106,DF,16.87,17.08,16.68,16.78,27193
20091109,DF,17,17,16.81,16.89,30305
20091110,DF,16.8,17.02,16.69,16.81,21091
20091111,DF,16.94,16.95,16.61,16.76,30867
20091112,DF,16.73,16.8,16.41,16.44,32167
20091113,DF,16.42,16.46,16.14,16.28,31961
20091116,DF,16.42,16.49,16.2,16.3,30319
20091117,DF,16.29,16.37,15.97,16.04,34347
20091118,DF,16.13,16.33,15.95,15.96,56118
20091119,DF,15.97,16.04,15.75,15.94,43546
20091120,DF,15.88,16.22,15.77,16.12,33306
20091123,DF,16.26,16.34,16.15,16.29,31231
20091124,DF,16.37,16.47,16.14,16.29,37691
20091125,DF,16.35,16.4,16.11,16.19,19152
20091127,DF,15.9,16.14,15.77,16.07,11074
20091130,DF,16.15,16.17,15.74,15.9,27355
20091201,DF,16.08,16.26,15.93,16.21,30320
20091202,DF,16.24,16.44,16.11,16.38,22430
20091203,DF,16.45,16.52,16.31,16.35,21590
20091204,DF,16.43,16.8,16.41,16.8,41831
20091207,DF,16.82,17,16.74,16.82,31588
20091208,DF,16.88,17.14,16.69,17.06,35313
20091209,DF,17.1,17.17,16.89,17.15,27013
20091210,DF,17.24,17.24,16.91,16.98,24269
20091211,DF,17.02,17.43,17.02,17.25,22856
20091214,DF,17.31,17.58,17.12,17.26,17543
20091215,DF,17.14,17.42,17.1,17.29,22973
20091216,DF,17.33,17.54,17.18,17.23,19187
20091217,DF,17.1,17.19,16.86,17.11,22721
20091218,DF,17.13,17.33,17.125,17.31,22737
20091221,DF,17.33,17.8,17.33,17.68,19475
20091222,DF,17.53,18,17.53,17.99,24927
20091223,DF,17.98,18.54,17.98,18.43,25260
20091224,DF,18.37,18.48,18.24,18.27,6472
20091228,DF,18.25,18.35,18.17,18.3,11474
20091229,DF,18.26,18.32,18.16,18.22,14888
20091230,DF,18.21,18.21,18.03,18.08,26563
20091231,DF,18.07,18.195,18,18.04,15251
20100104,DF,18.07,18.28,18,18.11,28590
20100105,DF,18.12,18.39,18.04,18.37,20998
20100106,DF,18.3,18.46,18.24,18.39,17021
20100107,DF,18.33,18.35,18.2,18.22,30642
20100108,DF,18.17,18.48,18.05,18.23,23000
20100111,DF,18.31,18.49,18.24,18.43,13361
20100112,DF,18.41,18.77,18.31,18.53,20523
20100113,DF,18.57,18.71,18.44,18.53,16516
20100114,DF,18.42,18.49,18.22,18.35,25416
20100115,DF,18.36,18.38,18.12,18.24,17279
20100119,DF,18.27,18.37,18.13,18.24,18711
20100120,DF,18.16,18.19,17.82,18,16082
20100121,DF,18.05,18.68,18.05,18.51,48546
20100122,DF,18.52,18.79,18.41,18.48,31487
20100125,DF,18.54,18.54,18.07,18.25,24121
20100126,DF,18.21,18.32,18.08,18.27,24019
20100127,DF,18.31,18.31,18.02,18.22,18714
20100128,DF,18.22,18.22,17.91,18.05,20186
20100129,DF,18.08,18.1,17.57,17.63,27788
20100201,DF,17.71,17.87,17.53,17.83,16794
20100202,DF,17.85,18.39,17.73,18.2,25632
20100203,DF,18.13,18.26,18.035,18.06,21648
20100204,DF,17.98,18.07,17.71,17.8,22007
20100205,DF,17.71,17.85,17.57,17.75,22696
20100208,DF,17.79,17.79,17.41,17.41,23425
20100209,DF,17.46,17.75,17.3,17.64,23725
20100210,DF,16.39,16.51,14.73,15.19,191007
20100211,DF,15.14,15.14,14.27,14.46,135303
20100212,DF,14.45,14.65,14.35,14.56,72007
20100216,DF,14.7,14.8,14.38,14.78,41567
20100217,DF,14.79,14.95,14.77,14.85,44014
20100218,DF,14.79,14.83,14.33,14.68,61510
20100219,DF,14.68,14.78,14.5,14.63,47648
20100222,DF,14.67,14.89,14.56,14.86,42543
20100223,DF,14.86,14.92,14.65,14.7,34696
20100224,DF,14.8,14.89,14.56,14.8,30838
20100225,DF,14.71,14.83,14.6,14.68,43116
20100226,DF,14.66,14.7,14.5,14.59,44028
20100301,DF,14.63,14.74,14.46,14.6,38627
20100302,DF,14.64,14.89,14.58,14.78,40256
20100303,DF,14.75,15.16,14.75,15.11,63275
20100304,DF,15.19,15.24,15.01,15.06,42737
20100305,DF,15.11,16.32,15.03,16,143892
20100308,DF,15.93,16.235,15.75,16.18,62840
20100309,DF,16.15,16.31,15.84,15.96,45582
20100310,DF,15.99,16.06,15.45,15.7,66193
20100311,DF,15.61,15.6987,15.48,15.68,50623
20100312,DF,15.71,15.86,15.64,15.82,28839
20100315,DF,15.75,15.87,15.5,15.56,28775
20100316,DF,15.57,15.67,15.44,15.66,23806
20100317,DF,15.67,15.91,15.64,15.9,33301
20100318,DF,15.85,16.01,15.65,15.74,32076
20100319,DF,15.82,15.88,15.45,15.5,30100
20100322,DF,15.47,15.77,15.33,15.62,29059
20100323,DF,15.62,15.72,15.46,15.67,35482
20100324,DF,15.62,15.86,15.57,15.75,33492
20100325,DF,15.8,15.86,15.7,15.74,22399
20100326,DF,15.75,15.85,15.65,15.67,20160
20100329,DF,15.73,15.9,15.62,15.8,18781
20100330,DF,15.79,15.89,15.655,15.81,18031
20100331,DF,15.77,15.81,15.6299,15.69,21280
20100401,DF,15.72,16.03,15.7,15.99,25072
20100405,DF,16.06,16.44,15.92,16.19,48925
20100406,DF,16.07,16.4,16.07,16.39,36785
20100407,DF,16.35,16.76,16.27,16.65,44740
20100408,DF,16.62,16.73,16.5,16.66,27615
20100409,DF,16.65,16.93,16.62,16.85,28469
20100412,DF,16.84,16.99,16.66,16.66,47825
20100413,DF,16.66,16.89,16.64,16.78,28990
20100414,DF,16.75,16.9,16.66,16.89,26451
20100415,DF,16.9,16.9,16.67,16.71,19289
20100416,DF,16.64,16.79,16.48,16.58,33973
20100419,DF,16.53,16.77,16.48,16.75,22527
20100420,DF,16.74,16.8,16.65,16.7,14440
20100421,DF,16.65,17,16.46,16.54,34069
20100422,DF,16.41,16.44,16.25,16.32,19500
20100423,DF,16.26,16.28,15.82,16.02,39995
20100426,DF,16.09,16.09,15.75,15.82,33343
20100427,DF,15.75,15.82,15.41,15.45,31629
20100428,DF,15.53,15.605,15.31,15.49,25881
20100429,DF,15.56,15.95,15.56,15.8,24138
20100430,DF,15.78,15.95,15.69,15.7,22108
20100503,DF,15.76,15.89,15.29,15.32,30302
20100504,DF,15.21,15.365,14.92,15.11,37829
20100505,DF,15.14,15.37,15.01,15.32,24854
20100506,DF,15.28,15.28,14.1,14.73,42878
20100507,DF,14.74,14.96,14.53,14.63,39379
20100510,DF,12.64,12.79,10.35,10.47,469493
20100511,DF,10.31,10.32,9.38,9.58,330835
20100512,DF,9.73,10.04,9.66,9.94,154088
20100513,DF,10,10.11,9.67,9.71,100331
20100514,DF,9.75,9.8,9.49,9.57,75738
20100517,DF,9.59,9.87,9.52,9.81,80972
20100518,DF,9.94,10.255,9.86,10.2,127250
20100519,DF,10.11,10.69,10.1,10.53,113184
20100520,DF,10.35,10.61,10.1,10.34,101681
20100521,DF,10.11,10.46,10.11,10.38,52350
20100524,DF,10.3,10.51,10.26,10.36,38349
20100525,DF,10.26,10.44,10.13,10.43,97067
20100526,DF,10.51,10.6,10.32,10.36,62709
20100527,DF,10.45,10.74,10.34,10.74,46339
20100528,DF,10.71,10.79,10.57,10.65,41459
20100601,DF,10.64,10.75,10.51,10.54,42509
20100602,DF,10.56,10.93,10.56,10.82,85666
20100603,DF,10.8,11.065,10.8,11.03,46072
20100604,DF,10.93,10.97,10.59,10.61,48624
20100607,DF,10.7,10.76,10.36,10.37,52508
20100608,DF,10.38,10.6,10.32,10.59,43446
20100609,DF,10.7,10.7,10.36,10.44,43305
20100610,DF,10.53,10.73,10.41,10.7,35037
20100611,DF,10.6,10.82,10.5,10.69,32002
20100614,DF,10.75,11.02,10.61,10.85,38316
20100615,DF,10.97,11.1,10.72,11.09,46754
20100616,DF,11.01,11.03,10.71,10.86,47060
20100617,DF,10.85,10.86,10.64,10.85,31607
20100618,DF,10.84,10.84,10.715,10.8,34316
20100621,DF,10.85,10.89,10.55,10.66,34041
20100622,DF,10.62,10.75,10.6,10.63,30635
20100623,DF,10.66,10.66,10.36,10.43,27575
20100624,DF,10.39,10.49,10.26,10.29,27337
20100625,DF,10.32,10.42,10.18,10.29,49411
20100628,DF,10.35,10.5,10.24,10.34,31317
20100629,DF,10.32,10.33,10,10.05,38188
20100630,DF,10.02,10.17,10.01,10.07,40416
20100701,DF,10.07,10.4,9.74,10.38,56884
20100702,DF,10.23,10.69,10.23,10.59,48963
20100706,DF,10.58,10.84,10.53,10.7,58132
20100707,DF,10.75,10.75,10.5,10.71,39513
20100708,DF,10.72,11.02,10.68,10.9,49752
20100709,DF,10.94,11.19,10.89,11.01,72372
20100712,DF,10.98,11.08,10.91,10.94,32370
20100713,DF,11.01,11.16,10.96,11.14,40106
20100714,DF,11.16,11.32,10.9,11.22,39852
20100715,DF,11.2,11.73,11.09,11.71,53472
20100716,DF,11.71,12.02,11.47,11.47,51238
20100719,DF,11.52,11.62,11.37,11.62,29514
20100720,DF,11.47,11.79,11.44,11.75,35631
20100721,DF,11.77,12.085,11.65,11.69,43143
20100722,DF,11.76,12.04,11.71,12,29054
20100723,DF,12.02,12.025,11.76,11.91,28716
20100726,DF,11.86,11.94,11.69,11.82,38972
20100727,DF,11.8,11.99,11.705,11.97,26453
20100728,DF,12,12,11.595,11.68,20751
20100729,DF,11.7,11.74,11.29,11.48,31478
20100730,DF,11.42,11.5,11.12,11.46,24421
20100802,DF,11.55,11.83,11.42,11.74,47027
20100803,DF,11.31,11.49,10.57,10.7,78312
20100804,DF,10.75,10.9,10.595,10.87,35753
20100805,DF,10.88,11.1,10.88,11.03,30453
20100806,DF,10.94,11.13,10.87,10.91,21601
20100809,DF,10.97,11.28,10.96,11.25,22148
20100810,DF,11.2,11.27,10.91,11.07,24258
20100811,DF,10.88,10.9,10.6,10.64,24316
20100812,DF,10.58,10.64,10.2,10.26,54629
20100813,DF,10.27,10.3,10.18,10.2,27203
20100816,DF,10.16,10.33,10,10.07,47052
20100817,DF,10.18,10.28,10.05,10.19,33253
20100819,DF,10.11,10.17,9.78,9.97,57749
20100820,DF,9.9,10.17,9.9,10.09,44823
20090821,DFS,13.2,13.59,13.14,13.51,68713
20090824,DFS,14.16,14.21,13.565,13.72,106455
20090825,DFS,13.85,14.02,13.56,13.62,76030
20090826,DFS,13.61,14.12,13.32,14.01,84906
20090827,DFS,13.93,14.09,13.68,13.98,61445
20090828,DFS,14.12,14.24,13.87,14.23,48334
20090831,DFS,13.77,13.93,13.3999,13.75,88326
20090901,DFS,13.55,13.72,12.95,13.06,116821
20090902,DFS,12.96,13.19,12.87,12.98,77287
20090903,DFS,13.12,13.64,12.95,13.64,85000
20090904,DFS,13.71,13.7716,13.335,13.55,49654
20090909,DFS,13.75,14.32,13.75,14.3,69273
20090910,DFS,14.25,14.59,14.06,14.47,77149
20090911,DFS,14.58,14.8,14.39,14.71,75049
20090914,DFS,14.64,15.07,14.52,15.03,86529
20090915,DFS,14.65,15.22,14.6,15.14,127403
20090916,DFS,15.17,15.7,15.1,15.32,112954
20090917,DFS,15.5,16.37,14.76,15.52,188633
20090918,DFS,15.65,16.26,15.5,16.06,105865
20090921,DFS,15.94,16.1,15.78,16.03,90404
20090922,DFS,16.16,16.345,16.06,16.21,73940
20090923,DFS,16.26,16.4,15.94,15.94,91583
20090924,DFS,16.1,16.14,15.69,15.9,94168
20090925,DFS,15.8,15.93,15.28,15.36,88306
20090928,DFS,15.53,16.41,15.41,16.41,69290
20090929,DFS,16.33,16.64,15.88,15.97,88358
20090930,DFS,16.12,16.43,15.44,16.23,111655
20091001,DFS,16.14,16.47,15.83,16,130582
20091002,DFS,15.76,15.83,15.28,15.33,102118
20091005,DFS,15.45,16.12,15.45,16.12,95779
20091006,DFS,16.3,16.74,16.17,16.66,99461
20091007,DFS,16.62,17.02,16.56,16.89,56310
20091008,DFS,16.87,17.355,16.71,17.08,102650
20091009,DFS,17.17,17.17,15.72,16.2,138316
20091012,DFS,16.41,16.71,16.12,16.33,93124
20091013,DFS,16.26,16.53,15.96,16.22,73428
20091014,DFS,16.5,16.51,15.77,16.26,98022
20091015,DFS,16.08,16.19,15.84,16.1,91066
20091016,DFS,15.81,15.9,15.02,15.08,151163
20091019,DFS,15.22,15.77,15.09,15.62,132282
20091020,DFS,15.64,15.73,14.98,15.09,79996
20091021,DFS,15.09,15.39,14.84,14.87,93292
20091022,DFS,14.92,15.44,14.81,15.42,73419
20091023,DFS,15.55,15.85,14.93,15.03,71586
20091026,DFS,15.2,15.58,14.96,15.06,87620
20091027,DFS,15.02,15.1,14.71,14.87,77890
20091028,DFS,14.73,14.9,14.22,14.27,70429
20091105,DFS,14.05,14.55,13.98,14.53,57744
20091106,DFS,14.45,14.64,14.17,14.53,55492
20091109,DFS,14.68,15.46,14.62,15.38,93935
20091110,DFS,15.32,15.45,15.05,15.4,73228
20091111,DFS,15.54,15.82,15.31,15.4,72289
20091112,DFS,15.37,15.62,15.25,15.4,55256
20091113,DFS,15.4,15.7,15.31,15.4,34440
20091116,DFS,15.5,16.31,15.43,16.11,74406
20091117,DFS,16.08,16.09,15.58,15.92,43987
20091118,DFS,15.92,16.09,15.8,15.99,43812
20091119,DFS,15.87,15.89,15.21,15.42,54375
20091120,DFS,15.19,15.38,15.08,15.35,42354
20091123,DFS,15.69,15.7,15.27,15.48,44015
20091124,DFS,15.46,15.53,15.25,15.34,40104
20091125,DFS,15.5,15.72,15.34,15.7,35961
20091127,DFS,15.06,15.35,15,15.13,27509
20091130,DFS,15.21,15.5,15.09,15.46,67836
20091201,DFS,15.6,15.66,15.13,15.45,51345
20091202,DFS,15.37,15.4425,15.17,15.27,65482
20091203,DFS,15.35,15.39,14.81,14.83,60341
20091204,DFS,15.09,15.47,14.98,15.18,89371
20091207,DFS,15.6,15.84,15.34,15.41,77485
20091208,DFS,15.43,15.43,15.06,15.1,50649
20091209,DFS,15.11,15.46,14.99,15.44,40737
20091210,DFS,15.5,15.74,15.36,15.6,48210
20091211,DFS,15.67,16.17,15.51,16.13,47600
20091214,DFS,16.29,16.5,16.01,16.49,52400
20091215,DFS,16.23,16.49,15.955,16.01,62807
20091216,DFS,16.2,16.78,16.06,16.42,64941
20091217,DFS,16.35,16.36,14.76,14.92,184966
20091218,DFS,15.15,15.15,14.6,14.95,94903
20091221,DFS,14.98,15.03,14.6,14.7,66049
20091222,DFS,14.68,14.96,14.57,14.64,42249
20091223,DFS,14.73,14.88,14.62,14.68,28274
20091224,DFS,14.72,14.97,14.69,14.93,13420
20091228,DFS,14.9,14.96,14.73,14.82,27134
20091229,DFS,14.83,14.89,14.66,14.76,30872
20091230,DFS,14.67,14.81,14.57,14.81,29159
20091231,DFS,14.78,14.88,14.645,14.71,38198
20100104,DFS,14.87,14.88,14.5,14.61,75530
20100105,DFS,14.79,15.16,14.65,15.1,77663
20100106,DFS,14.85,15.04,14.85,15,55501
20100107,DFS,14.89,15.18,14.85,15.09,64924
20100108,DFS,15.11,15.15,14.9,15.03,44582
20100111,DFS,15.14,15.17,14.75,14.84,43817
20100112,DFS,14.72,14.97,14.68,14.91,65869
20100113,DFS,14.95,15.09,14.67,15.01,49917
20100114,DFS,15.05,15.14,14.83,14.97,90279
20100115,DFS,14.92,15.09,14.56,14.76,108355
20100119,DFS,14.75,14.87,14.64,14.86,61352
20100120,DFS,14.8,15,14.58,14.82,75635
20100121,DFS,14.8,14.865,14.22,14.23,107715
20100122,DFS,14.18,14.19,13.44,13.46,147287
20100125,DFS,13.88,14.05,13.32,13.48,107569
20100126,DFS,13.4,13.75,13.27,13.47,78339
20100127,DFS,13.45,13.88,13.24,13.82,99798
20100128,DFS,13.99,13.99,13.24,13.51,86173
20100129,DFS,13.61,13.94,13.54,13.68,70989
20100201,DFS,13.73,13.8,13.21,13.32,84914
20100202,DFS,13.62,13.86,13.52,13.8,65146
20100203,DFS,13.77,13.81,13.25,13.3,57849
20100204,DFS,13.15,13.33,12.87,12.9,77298
20100205,DFS,12.92,13.03,12.58,13.01,69650
20100208,DFS,12.98,13.07,12.72,12.76,77509
20100209,DFS,12.92,13.18,12.77,13.03,49381
20100210,DFS,13.04,13.13,12.78,12.92,51525
20100211,DFS,12.91,13.07,12.78,13.04,52118
20100212,DFS,12.91,13.06,12.8,13.03,58221
20100216,DFS,13.18,13.58,13.1,13.55,86792
20100217,DFS,13.69,13.69,13.46,13.53,48431
20100218,DFS,13.55,13.62,13.44,13.56,28454
20100219,DFS,13.5,13.69,13.49,13.67,42077
20100222,DFS,13.71,14.1,13.65,13.84,67486
20100223,DFS,13.77,13.82,13.46,13.47,63242
20100224,DFS,13.48,13.69,13.45,13.63,46466
20100225,DFS,13.44,13.48,13.21,13.46,46521
20100226,DFS,13.46,13.66,13.4,13.65,36992
20100301,DFS,13.7,13.72,13.54,13.61,28342
20100302,DFS,13.62,13.97,13.62,13.9,51530
20100303,DFS,13.93,14.15,13.78,13.78,42990
20100304,DFS,13.76,13.85,13.67,13.77,45428
20100305,DFS,13.9,14.29,13.83,14.17,68827
20100308,DFS,14.15,14.19,14.05,14.12,56741
20100309,DFS,14,14.51,13.83,14.44,63103
20100310,DFS,14.51,14.59,14.24,14.38,51589
20100311,DFS,14.34,14.94,14.26,14.92,72064
20100312,DFS,14.84,15.22,14.84,14.97,103973
20100315,DFS,15.01,15.26,14.91,15.2,61354
20100316,DFS,15.32,15.48,15.06,15.3,56571
20100317,DFS,14.78,15.78,14.73,15.24,109600
20100318,DFS,15.19,15.545,15.17,15.52,62261
20100319,DFS,15.54,15.66,15.15,15.24,98453
20100322,DFS,15.13,15.46,15.04,15.35,68305
20100323,DFS,15.39,15.46,15.3,15.4,57365
20100324,DFS,15.35,15.42,15.23,15.4,43997
20100325,DFS,15.5,15.78,15.35,15.39,59035
20100326,DFS,15.45,15.55,15.08,15.39,62041
20100329,DFS,15.46,15.51,15.23,15.35,63030
20100330,DFS,15.31,15.42,15.03,15.12,80587
20100331,DFS,15.07,15.18,14.86,14.9,67887
20100401,DFS,15.06,15.38,15.04,15.34,63919
20100405,DFS,15.32,15.725,15.32,15.58,59242
20100406,DFS,15.52,15.52,15.24,15.38,59376
20100407,DFS,15.42,15.67,15.1,15.17,73167
20100408,DFS,15.14,15.44,15.06,15.41,63091
20100409,DFS,15.47,15.66,15.38,15.5,65422
20100412,DFS,15.55,15.68,15.28,15.6,88568
20100413,DFS,15.6,15.695,15.42,15.6,80070
20100414,DFS,15.61,16.12,15.5,16.04,83883
20100415,DFS,16.59,16.59,16.03,16.12,93304
20100416,DFS,16.07,16.11,15.21,15.36,108462
20100419,DFS,15.21,15.71,15.14,15.67,78419
20100420,DFS,15.82,15.9,15.595,15.86,69981
20100421,DFS,15.85,15.87,15.445,15.66,53640
20100422,DFS,15.49,15.87,15.28,15.82,66952
20100423,DFS,15.87,16.48,15.71,16.26,88363
20100426,DFS,16.26,16.3,15.94,16.09,54792
20100427,DFS,15.92,16.08,15.33,15.37,85045
20100428,DFS,15.51,15.66,15.17,15.44,67756
20100429,DFS,15.61,16.1,15.57,16.04,76807
20100430,DFS,15.95,16.1417,15.43,15.46,63568
20100503,DFS,15.59,16.18,15.57,16.1,75293
20100504,DFS,15.88,15.98,15.25,15.34,92337
20100505,DFS,15.14,15.4,14.81,14.94,74865
20100506,DFS,14.86,15.185,13.42,14.41,107365
20100507,DFS,14.31,14.62,13.9,14.08,89387
20100510,DFS,14.95,15.18,14.67,14.87,78707
20100511,DFS,14.63,15.05,14.54,14.9,116315
20100512,DFS,14.95,15.27,14.86,15.21,66794
20100513,DFS,15.14,15.2825,14.76,14.79,68177
20100514,DFS,14.29,14.57,14.11,14.24,90356
20100517,DFS,14.34,14.61,13.84,14.21,57368
20100518,DFS,14.39,14.44,13.31,13.46,106132
20100519,DFS,13.36,13.84,13.29,13.6,108995
20100520,DFS,13.27,13.79,13.04,13.04,85246
20100521,DFS,12.77,13.64,12.7,13.53,91475
20100524,DFS,13.56,13.65,13.15,13.16,57038
20100525,DFS,12.77,13.23,12.61,13.19,78767
20100526,DFS,13.4,13.53,13.05,13.17,84990
20100527,DFS,13.46,13.73,13.33,13.7,63578
20100528,DFS,13.69,13.77,13.325,13.45,52261
20100601,DFS,13.16,13.55,13.15,13.18,64998
20100602,DFS,13.3,13.48,13.13,13.47,63185
20100603,DFS,13.55,13.55,13.21,13.52,52200
20100604,DFS,13.22,13.42,12.81,12.86,76281
20100607,DFS,12.93,13.03,12.38,12.43,80961
20100608,DFS,12.41,12.69,12.11,12.64,73673
20100609,DFS,12.75,13.04,12.5,12.57,84806
20100610,DFS,12.74,13.65,12.73,13.6,139551
20100611,DFS,13.41,13.71,13.38,13.66,60780
20100614,DFS,13.9,13.9,13.4,13.4,40732
20100615,DFS,13.56,13.95,13.48,13.92,56988
20100616,DFS,13.81,14.1,13.71,14.08,59989
20100617,DFS,14.23,14.23,13.8325,14.04,40103
20100618,DFS,14.1,14.21,13.95,14,38463
20100621,DFS,14.16,14.36,13.9,13.99,49497
20100622,DFS,14.05,14.27,13.81,13.84,54070
20100623,DFS,13.84,14.05,13.69,14.01,74008
20100624,DFS,14.3,14.73,14.05,14.08,150103
20100625,DFS,14.18,14.72,14.07,14.52,93603
20100628,DFS,14.58,14.91,14.4,14.76,73300
20100629,DFS,14.55,14.6,13.68,13.8,107926
20100630,DFS,13.77,14.34,13.76,13.98,79980
20100701,DFS,14.11,14.15,13.33,13.92,78497
20100702,DFS,14.12,14.12,13.52,13.84,45448
20100706,DFS,14,14.32,13.625,13.9,63485
20100707,DFS,13.97,14.61,13.86,14.57,73804
20100708,DFS,14.72,14.79,14.39,14.63,56570
20100709,DFS,14.63,14.87,14.53,14.85,39712
20100712,DFS,14.8,14.92,14.56,14.65,44496
20100713,DFS,14.86,15.35,14.8,15.27,66990
20100714,DFS,15.15,15.23,15,15.18,41201
20100715,DFS,15.22,15.29,14.58,15.21,88806
20100716,DFS,15,15.13,14.45,14.5,82032
20100719,DFS,14.56,14.63,14.18,14.49,51449
20100720,DFS,14.19,14.85,14.135,14.83,62161
20100721,DFS,14.99,14.99,14.18,14.27,68143
20100722,DFS,14.44,15.08,14.39,14.99,53545
20100723,DFS,14.89,15.14,14.61,15.06,57040
20100726,DFS,15.02,15.52,14.95,15.49,52004
20100727,DFS,15.6,15.65,15.21,15.24,45289
20100728,DFS,15.2,15.37,14.94,15.04,43661
20100729,DFS,15.04,15.2,14.89,15.1,37961
20100730,DFS,14.89,15.35,14.83,15.27,42810
20100802,DFS,15.65,15.78,15.34,15.76,55001
20100803,DFS,15.73,15.75,15.4,15.54,30488
20100804,DFS,15.6,15.74,15.41,15.6,43645
20100805,DFS,15.47,15.49,15.21,15.43,33475
20100806,DFS,15.2,15.31,14.98,15.31,30061
20100809,DFS,15.38,15.65,15.36,15.57,28718
20100810,DFS,15.41,15.48,15.15,15.33,40563
20100811,DFS,15.05,15.09,14.75,14.75,33000
20100812,DFS,14.5,14.82,14.5,14.71,37913
20100813,DFS,14.68,14.89,14.66,14.68,26082
20100816,DFS,14.61,14.8,14.55,14.68,23513
20100817,DFS,14.84,15.02,14.74,14.79,25605
20100819,DFS,14.77,14.84,14.38,14.4,46029
20100820,DFS,14.34,14.37,13.96,14.27,48667
20090821,DGX,54.85,55.03,54.46,54.89,11251
20090824,DGX,55.13,55.36,54.6,55.3,8301
20090825,DGX,55.23,55.92,55.09,55.38,14972
20090826,DGX,55.17,55.54,54.56,55.31,15693
20090827,DGX,55.48,55.63,54.74,55.34,10200
20090828,DGX,55.36,55.56,54.63,54.81,9720
20090831,DGX,54.59,54.82,53.59,53.96,14629
20090901,DGX,53.7,53.82,52.7,52.93,16794
20090902,DGX,52.69,53.67,52.69,53.02,14622
20090903,DGX,53.04,53.73,52.61,53.65,12736
20090904,DGX,53.71,54.41,53.51,54.22,8900
20090909,DGX,53.3,54.09,53.13,53.82,11748
20090910,DGX,53.83,54.55,53.39,54.55,7983
20090911,DGX,54.52,54.87,54.16,54.22,11945
20090914,DGX,54.13,54.45,54.02,54.34,13063
20090915,DGX,54.18,54.18,53.02,53.24,22913
20090916,DGX,52.17,52.85,51.5,52.35,27443
20090917,DGX,51.95,52.21,51.13,51.25,35057
20090918,DGX,51.37,51.6,50.24,51,31939
20090921,DGX,50.56,52.65,50.56,51.49,24377
20090922,DGX,51.58,55.78,51.04,53.22,76098
20090923,DGX,53.33,53.83,52.321,53.28,22160
20090924,DGX,53.46,53.77,52.04,52.41,17809
20090925,DGX,51.99,53,51.02,52.19,17063
20090928,DGX,52.24,52.79,52.18,52.63,13271
20090929,DGX,52.7,52.8,51.77,52.26,11800
20090930,DGX,52.24,52.5,51.691,52.19,11975
20091001,DGX,52,52.25,51.62,51.69,13077
20091002,DGX,51.59,52.37,51.2,52.08,14010
20091005,DGX,52.14,52.58,51.63,52.53,13597
20091006,DGX,52.64,53.24,52.17,52.97,9758
20091007,DGX,52.79,53.42,52.68,53.34,9721
20091008,DGX,53.47,54.2,53.21,53.93,11902
20091009,DGX,54.09,54.93,54.04,54.93,9989
20091012,DGX,54.93,55,54.45,54.61,10797
20091013,DGX,54.5,54.75,53.93,54.29,9392
20091014,DGX,54.58,55.57,54.19,55.44,11170
20091015,DGX,55.25,55.63,54.83,55.6,12812
20091016,DGX,54.82,55.39,54.5,55.16,13851
20091019,DGX,55.26,56.9352,55.25,56.71,19680
20091020,DGX,58.28,58.28,55.5,56.63,25173
20091021,DGX,56.77,57.19,55.9803,56.25,21896
20091022,DGX,56.19,57,55.83,56.85,20788
20091023,DGX,56.93,57.25,55.99,56.32,11279
20091026,DGX,56.45,57.07,55.8,55.98,9106
20091027,DGX,56.3,56.79,55.71,56.15,9325
20091028,DGX,55.97,56.45,55.82,55.9,17194
20091105,DGX,56.65,57.6,56.65,57.6,8854
20091106,DGX,57.6,57.92,57.25,57.84,11811
20091109,DGX,58.1,58.77,57.8,58.69,14136
20091110,DGX,58.44,59.015,58.31,58.54,9971
20091111,DGX,58.72,58.76,57.81,58.14,12393
20091112,DGX,57.9,58.85,57.26,58.16,11976
20091113,DGX,58.16,58.88,58.05,58.64,11922
20091116,DGX,58.87,59.57,58.63,59.42,10034
20091117,DGX,59.4,59.4,58.6,59.07,10305
20091118,DGX,58.93,59.135,58.44,58.48,8930
20091119,DGX,58.32,58.32,57.5,58.13,10953
20091120,DGX,58.06,58.47,57.95,58.15,13319
20091123,DGX,58.48,58.83,58.2,58.79,11636
20091124,DGX,58.55,59.08,58.4,58.85,9173
20091125,DGX,59,59.1,58.68,59.04,5714
20091127,DGX,58.09,58.62,57.61,58.27,3319
20091130,DGX,58.12,58.45,57.7,57.94,10544
20091201,DGX,58.53,58.98,58.31,58.56,11300
20091202,DGX,58.4,59,58.4,58.63,8746
20091203,DGX,58.43,58.78,57.65,57.75,8351
20091204,DGX,58.18,59.07,57.97,58.24,8762
20091207,DGX,58.14,59.335,58.06,59.03,8917
20091208,DGX,58.57,59.37,58.391,58.88,7982
20091209,DGX,58.97,59.24,58.64,58.79,7823
20091210,DGX,59.15,59.49,59.01,59.26,10012
20091211,DGX,59.25,60.59,59.25,60.43,15618
20091214,DGX,60.72,61.7,60.61,61.44,12740
20091215,DGX,61.46,62.42,61.2,62.07,10219
20091216,DGX,62.32,62.83,61.58,61.75,9429
20091217,DGX,61.51,61.6676,60.74,60.88,9097
20091218,DGX,61.13,61.34,60.46,60.93,14065
20091221,DGX,61.35,61.92,61.32,61.65,6830
20091222,DGX,61.66,62.11,61.23,61.45,8048
20091223,DGX,61.36,61.9699,61.34,61.35,5709
20091224,DGX,61.35,61.59,61.2585,61.58,1920
20091228,DGX,61.54,61.7,61.23,61.54,4926
20091229,DGX,61.48,61.92,61.48,61.61,4236
20091230,DGX,61.56,61.7,61,61.29,3667
20091231,DGX,61.16,61.28,60.33,60.38,5086
20100104,DGX,60.73,61.18,60.23,61.16,10459
20100105,DGX,60.94,61.04,59.26,59.79,15351
20100106,DGX,59.54,59.78,57.71,58.87,31842
20100107,DGX,58.765,59.63,58.68,59.44,11159
20100108,DGX,59.15,60.03,59.12,59.44,11101
20100111,DGX,59.54,59.99,59.45,59.59,6463
20100112,DGX,59.5,59.82,58.94,59.21,6670
20100113,DGX,59.54,60.19,59.07,59.94,10237
20100114,DGX,59.74,60.97,59.74,60.9,7730
20100115,DGX,60.73,60.73,59.84,60.25,11865
20100119,DGX,60.41,61.66,60.26,61.61,10722
20100120,DGX,61.61,61.72,59.99,60.64,11796
20100121,DGX,60.56,60.89,59.41,59.77,12466
20100122,DGX,59.34,59.64,58.61,58.8,17642
20100125,DGX,57.51,58.25,55.56,57.44,37851
20100126,DGX,57.06,57.75,56.88,57.52,14050
20100127,DGX,57.56,57.69,56.16,56.63,19249
20100128,DGX,56.61,57.17,55.99,56.05,8412
20100129,DGX,55.38,56.33,54.93,55.67,16561
20100201,DGX,55.87,56.91,55.77,56.44,20095
20100202,DGX,56.53,57.28,56.18,57,13736
20100203,DGX,56.95,56.95,56.2,56.48,11764
20100204,DGX,56.24,56.32,55.41,55.43,17523
20100205,DGX,55.52,55.69,54.7,55.6,11743
20100208,DGX,55.4,55.42,54.63,55,13012
20100209,DGX,54.99,56.11,54.99,55.68,11483
20100210,DGX,55.42,56.14,55.16,55.76,9615
20100211,DGX,55.57,56.23,55.16,55.9,10734
20100212,DGX,55.4,56.16,55.16,56.07,10264
20100216,DGX,56.29,56.7,55.79,56.69,13907
20100217,DGX,56.92,57.72,56.84,57.39,10372
20100218,DGX,57.33,57.96,57.16,57.7,8594
20100219,DGX,57.51,57.6,56.99,57.5,14259
20100222,DGX,57.49,57.93,57.2601,57.37,11569
20100223,DGX,57.11,57.26,56.565,56.7,12601
20100224,DGX,56.73,57.04,56.46,56.82,8987
20100225,DGX,56.39,56.76,56.18,56.69,12648
20100226,DGX,56.83,57.08,56.45,56.75,10053
20100301,DGX,56.78,57.47,56.7,56.84,12466
20100302,DGX,56.95,57.2,56.59,56.65,15244
20100303,DGX,56.67,56.82,55.77,55.83,31290
20100304,DGX,56.12,56.23,55.54,55.95,14226
20100305,DGX,56.03,56.32,55.82,56.19,11038
20100308,DGX,55.99,56.1925,55.83,55.93,10926
20100309,DGX,55.67,55.91,55.62,55.72,7763
20100310,DGX,55.47,56,55.47,55.75,15225
20100311,DGX,55.59,55.98,55.48,55.93,11914
20100312,DGX,56.07,56.2849,55.86,55.97,10412
20100315,DGX,55.94,56.32,55.69,56.32,14332
20100316,DGX,56.43,57.04,56.37,56.95,13684
20100317,DGX,56.88,57.74,56.88,57.49,12946
20100318,DGX,57.6,57.96,57.29,57.69,9239
20100319,DGX,57.35,57.64,56.95,57.3,25743
20100322,DGX,57.27,58.28,56.11,57.95,14197
20100323,DGX,57.75,57.75,56.84,57.28,14927
20100324,DGX,57.26,57.65,57.17,57.45,15079
20100325,DGX,57.83,58.15,57.54,57.95,14825
20100326,DGX,57.98,58.2,57.89,57.89,12789
20100329,DGX,57.99,58.63,57.99,58.49,6987
20100330,DGX,58.62,58.8,58.3,58.64,6241
20100331,DGX,58.29,58.63,58.095,58.29,8869
20100401,DGX,58.32,59.1,58.32,59.07,11106
20100405,DGX,59.3,59.3,58.57,58.9,8118
20100406,DGX,58.69,58.78,58.23,58.4,11373
20100407,DGX,58.18,58.34,57.97,58.21,12395
20100408,DGX,58.19,58.19,57.8,58.01,12579
20100409,DGX,58.04,58.18,57.84,58.15,12508
20100412,DGX,58.25,58.3,57.97,58.1,11393
20100413,DGX,58.06,58.41,57.49,58.25,13846
20100414,DGX,58.2,58.25,57.88,58.19,9950
20100415,DGX,58.19,59.41,58.03,59.25,18577
20100416,DGX,59.26,59.49,58.21,58.26,19652
20100419,DGX,58.09,60.22,58.04,59.86,38594
20100420,DGX,60.19,60.28,59.49,59.6,17286
20100421,DGX,58.41,59.57,57.66,58.03,46926
20100422,DGX,58.04,58.35,57.7,58.02,14662
20100423,DGX,57.9,58.11,57.44,57.83,19230
20100426,DGX,57.77,58.12,57.33,57.4,13979
20100427,DGX,57.17,57.6,56.3,56.35,15754
20100428,DGX,56.61,56.9,55.94,56.69,16710
20100429,DGX,57.11,57.5,56.9,57.25,17689
20100430,DGX,57.17,57.72,56.9,57.16,25622
20100503,DGX,57.41,57.58,56.5002,56.74,24314
20100504,DGX,56.35,56.5,55.51,55.98,22696
20100505,DGX,55.65,56.8,55.51,56.59,28292
20100506,DGX,56.45,56.95,40.8,55.07,31753
20100507,DGX,55.02,55.17,54.06,54.5,29358
20100510,DGX,55.64,56.46,54.55,54.93,33393
20100511,DGX,54.52,55.39,54.04,54.89,22056
20100512,DGX,54.95,55.48,54.64,55.39,13930
20100513,DGX,55.26,55.77,54.92,55.25,13696
20100514,DGX,54.89,55.04,54.17,54.97,16671
20100517,DGX,55.28,55.28,54.21,54.66,18502
20100518,DGX,54.84,55.3,54.27,54.3,10825
20100519,DGX,54.06,54.59,53.94,54.29,11182
20100520,DGX,53.6,53.6,52.21,52.21,22016
20100521,DGX,51.58,52.54,51.56,52.25,26733
20100524,DGX,51.92,52.65,51.79,51.84,24312
20100525,DGX,50.98,51.51,50.88,51.48,21967
20100526,DGX,51.63,52.19,51.59,51.74,17430
20100527,DGX,52.39,52.87,52.1,52.87,13991
20100528,DGX,52.9,53,52.38,52.75,19270
20100601,DGX,52.32,52.32,51.54,51.54,17827
20100602,DGX,51.62,52.55,51.58,52.54,12318
20100603,DGX,52.62,53.12,52.59,52.93,13492
20100604,DGX,51.89,52.61,51.32,51.53,14646
20100607,DGX,51.86,52.56,51.53,51.81,15661
20100608,DGX,51.84,52.25,51.21,51.82,13613
20100609,DGX,52.13,52.51,51.71,51.83,13512
20100610,DGX,52.44,52.75,52.32,52.58,14089
20100611,DGX,52.25,52.86,52.15,52.77,12441
20100614,DGX,53.04,53.25,52.88,52.91,11876
20100615,DGX,53.25,53.74,53.18,53.69,13463
20100616,DGX,53.26,53.86,53.26,53.65,15338
20100617,DGX,53.85,53.98,53.12,53.42,12317
20100618,DGX,53.63,53.63,53.01,53.09,11143
20100621,DGX,53.43,53.45,52.78,53.09,14279
20100622,DGX,53.12,53.41,52.09,52.14,13977
20100623,DGX,52.1,52.2,51.42,51.59,12703
20100624,DGX,51.35,51.735,50.43,50.58,15559
20100625,DGX,50.51,51.28,50.36,50.74,23315
20100628,DGX,50.91,51.46,50.61,51.08,10306
20100629,DGX,50.35,50.637,49.88,50.05,17646
20100630,DGX,49.89,50.34,49.68,49.77,13911
20100701,DGX,49.49,49.49,48.53,49.31,18630
20100702,DGX,49.47,49.523,48.88,49.2,11213
20100706,DGX,49.7,49.7,48.64,48.91,12707
20100707,DGX,49.06,49.82,48.74,49.77,14787
20100708,DGX,49.95,50.27,49.67,49.88,9576
20100709,DGX,49.93,49.94,49.39,49.73,9319
20100712,DGX,49.63,49.9,49.24,49.47,12457
20100713,DGX,49.73,50.57,49.46,50.51,11470
20100714,DGX,50.35,50.88,50.02,50.6,8495
20100715,DGX,50.52,51.11,50.14,50.7,7668
20100716,DGX,50.51,50.51,49.1068,49.29,9032
20100719,DGX,49.48,49.87,49.01,49.42,11576
20100720,DGX,49.05,49.99,48.8,49.95,15791
20100721,DGX,46.42,47.84,46.0263,46.7,53909
20100722,DGX,47.11,47.11,43.95,44.56,58403
20100723,DGX,44.54,45.14,44.38,44.71,30607
20100726,DGX,44.97,45.72,44.79,45.65,19825
20100727,DGX,46.01,46.54,45.57,46.17,28813
20100728,DGX,45.88,46.655,45.69,46.44,31204
20100729,DGX,46.7,47.23,46.04,46.31,22446
20100730,DGX,45.9,47.12,45.9,46.99,21252
20100802,DGX,47.51,48.2,47.18,48.12,18050
20100803,DGX,47.68,48.28,47.4,47.47,22619
20100804,DGX,47.4,48.42,47.39,48.28,14793
20100805,DGX,48.13,48.2,47.5,48.2,10491
20100806,DGX,48.05,48.19,47.52,48.11,12707
20100809,DGX,48.18,48.53,48.13,48.38,8885
20100810,DGX,48.13,48.98,47.91,48.8,12774
20100811,DGX,48.31,48.31,47.04,47.34,12867
20100812,DGX,46.66,47.7,46.44,47.41,10805
20100813,DGX,47.2,47.68,47.075,47.36,8733
20100816,DGX,47.04,47.32,46.63,47.08,9787
20100817,DGX,47.39,47.85,47.23,47.7,11062
20100819,DGX,47.35,47.53,46.22,46.26,11166
20100820,DGX,46.12,46.5,45.9,46.38,9819
20090821,DHI,12.42,12.89,12.385,12.66,75726
20090824,DHI,12.85,13,12.61,12.67,71231
20090825,DHI,12.81,13.35,12.81,13.05,62617
20090826,DHI,13.22,13.9,13.03,13.79,166528
20090827,DHI,13.63,13.71,12.91,13.53,91564
20090828,DHI,13.71,13.88,13.52,13.72,61900
20090831,DHI,13.51,13.57,13.22,13.41,47837
20090901,DHI,13.31,13.86,12.85,12.91,72013
20090902,DHI,12.6,12.74,12.08,12.13,105986
20090903,DHI,12.15,12.3,11.78,12.26,84431
20090904,DHI,12.25,12.54,12.06,12.45,32137
20090909,DHI,12.96,13.1,12.66,12.98,66315
20090910,DHI,13.08,13.16,12.74,13.12,32592
20090911,DHI,13.14,13.31,12.51,12.69,68172
20090914,DHI,12.6,12.8074,12.429,12.54,71402
20090915,DHI,12.57,13.05,12.49,12.97,66419
20090916,DHI,13.15,13.73,13.07,13.63,130045
20090917,DHI,13.77,13.79,13.01,13.19,67312
20090918,DHI,13.36,13.675,13.1,13.25,77260
20090921,DHI,13.13,13.29,12.75,13.04,47986
20090922,DHI,13.18,13.37,12.86,12.9,64575
20090923,DHI,12.91,12.91,12.43,12.45,61481
20090924,DHI,12.67,12.85,11.72,11.93,110063
20090925,DHI,11.86,12.03,11.49,11.57,72664
20090928,DHI,11.68,11.84,11.51,11.77,32331
20090929,DHI,11.99,12.13,11.78,11.87,49144
20090930,DHI,11.86,11.92,11.3,11.41,86783
20091001,DHI,11.25,11.3,10.95,11.01,107520
20091002,DHI,10.83,10.91,10.46,10.53,112782
20091005,DHI,10.67,10.86,10.56,10.79,65584
20091006,DHI,10.98,11.32,10.9,10.95,85082
20091007,DHI,10.97,11.08,10.5,10.69,85038
20091008,DHI,10.86,11.7,10.86,11.54,121930
20091009,DHI,11.5,12.09,11.34,11.7,84598
20091012,DHI,11.72,11.83,11.54,11.57,52165
20091013,DHI,11.56,12.12,11.47,11.79,74271
20091014,DHI,12.03,12.36,12.03,12.26,71073
20091015,DHI,12.18,12.52,12.06,12.43,69716
20091016,DHI,12.27,12.37,12.085,12.2,58702
20091019,DHI,12.21,12.42,12.06,12.25,83453
20091020,DHI,12.03,12.31,11.9,12.09,70760
20091021,DHI,12.15,12.61,12.12,12.17,84893
20091022,DHI,12.08,13,11.93,12.7,127588
20091023,DHI,12.84,12.99,12.11,12.42,113196
20091026,DHI,12.46,12.58,11.84,11.93,70812
20091027,DHI,12.02,12.19,11.67,11.81,74303
20091028,DHI,11.66,11.75,11.1,11.12,113321
20091105,DHI,11.68,12.24,11.52,11.83,87860
20091106,DHI,11.79,12.12,11.63,12.03,67086
20091109,DHI,12.17,12.24,11.83,12.13,83964
20091110,DHI,12.09,12.25,11.53,11.69,75725
20091111,DHI,12.06,12.45,11.96,12.36,81952
20091112,DHI,12.33,12.33,11.8,11.86,72916
20091113,DHI,11.87,12.28,11.85,11.94,78060
20091116,DHI,11.98,12.54,11.98,12.31,78926
20091117,DHI,12.17,12.37,11.91,12.14,73562
20091118,DHI,11.94,12.49,11.94,12.37,64005
20091119,DHI,12.25,12.305,11.925,12.25,102718
20091120,DHI,11.47,11.63,10.24,10.37,358884
20091123,DHI,10.63,10.909,10.46,10.66,171183
20091124,DHI,10.79,10.85,10.385,10.58,87993
20091125,DHI,10.7,10.9,10.6,10.66,60433
20091127,DHI,10.26,10.62,10.05,10.54,32793
20091130,DHI,10.45,10.61,10.17,10.28,76018
20091201,DHI,10.4,10.53,10.22,10.42,61511
20091202,DHI,10.33,10.51,9.78,10.04,155602
20091203,DHI,10.14,10.16,9.93,10,88916
20091204,DHI,10.16,10.36,9.89,10.1,87459
20091207,DHI,9.99,10.2,9.865,9.9,90100
20091208,DHI,9.81,10.06,9.71,9.85,62465
20091209,DHI,9.97,9.97,9.69,9.84,48746
20091210,DHI,9.93,10.07,9.84,9.89,60657
20091211,DHI,9.92,9.9785,9.71,9.86,41815
20091214,DHI,9.98,10.09,9.73,10.07,38322
20091215,DHI,10.07,10.17,9.78,9.81,50547
20091216,DHI,9.94,10.37,9.87,10.29,74415
20091217,DHI,10.17,10.34,10.08,10.25,60182
20091218,DHI,10.31,10.53,10.21,10.53,114526
20091221,DHI,10.79,10.8,10.5,10.74,63023
20091222,DHI,10.76,11.17,10.71,11.15,93599
20091223,DHI,11.28,11.33,10.99,11.12,79780
20091224,DHI,11.09,11.14,11.05,11.12,15890
20091228,DHI,11.14,11.25,10.84,10.96,53858
20091229,DHI,10.97,11.12,10.75,10.93,49061
20091230,DHI,10.79,11.1,10.76,10.99,40139
20091231,DHI,10.94,11.03,10.83,10.87,29864
20100104,DHI,10.96,11.18,10.87,11.16,57990
20100105,DHI,11.1,11.59,10.945,11.56,102544
20100106,DHI,11.45,11.76,11.39,11.66,84102
20100107,DHI,11.94,12.6333,11.92,12.27,138087
20100108,DHI,12.12,12.31,12.04,12.17,57206
20100111,DHI,12.29,12.32,12.02,12.24,37460
20100112,DHI,12.09,12.225,11.85,12.21,59820
20100113,DHI,12.24,12.57,12.04,12.42,62783
20100114,DHI,12.33,12.56,12.23,12.25,43447
20100115,DHI,12.19,12.38,11.94,12.14,46860
20100119,DHI,12.1,12.495,12.09,12.33,44561
20100120,DHI,12.16,12.32,12.08,12.13,51945
20100121,DHI,12.11,12.17,11.52,11.55,72756
20100122,DHI,11.52,11.86,11.11,11.2,117475
20100125,DHI,11.3,11.58,11.17,11.37,60310
20100126,DHI,11.25,11.59,11.2,11.29,72662
20100127,DHI,11.21,11.72,11.17,11.67,90993
20100128,DHI,11.78,12.04,11.53,11.79,94370
20100129,DHI,11.96,12.12,11.77,11.79,67884
20100201,DHI,11.83,12.04,11.63,11.91,68157
20100202,DHI,12.79,13.355,12.23,13.21,288143
20100203,DHI,13.27,13.305,12.81,13.25,117121
20100204,DHI,13.03,13.34,12.94,13.21,137177
20100205,DHI,13.08,13.14,12.16,12.67,143734
20100208,DHI,12.72,13.26,12.47,12.92,86915
20100209,DHI,13.08,13.16,12.605,12.98,84932
20100210,DHI,12.97,13.07,12.59,12.85,73130
20100211,DHI,12.85,13.22,12.695,13.12,65258
20100212,DHI,13.25,13.42,12.96,13.07,83256
20100216,DHI,13.3,13.33,13.05,13.22,45824
20100217,DHI,13.43,13.53,12.94,13.12,69247
20100218,DHI,12.98,13.03,12.69,12.78,72085
20100219,DHI,12.74,13,12.74,12.95,77251
20100222,DHI,13,13.09,12.77,12.92,62027
20100223,DHI,12.88,12.975,12.43,12.57,95564
20100224,DHI,12.63,12.65,12.04,12.34,94375
20100225,DHI,12.08,12.35,11.96,12.35,60017
20100226,DHI,12.37,12.45,12.02,12.36,52503
20100301,DHI,12.37,12.585,12.37,12.56,38737
20100302,DHI,12.66,12.72,12.4,12.47,38059
20100303,DHI,12.56,12.8,12.465,12.57,54716
20100304,DHI,12.59,12.72,12.31,12.49,44049
20100305,DHI,12.58,12.95,12.55,12.87,64969
20100308,DHI,12.87,12.99,12.79,12.96,28706
20100309,DHI,12.91,13.17,12.83,13.09,50213
20100310,DHI,13.1,13.23,12.9,13.01,50131
20100311,DHI,12.95,12.98,12.73,12.96,43454
20100312,DHI,12.99,13.01,12.78,13,45720
20100315,DHI,12.98,13.029,12.64,12.84,35303
20100316,DHI,12.8,13.15,12.6,13.03,50426
20100317,DHI,13.05,13.17,12.79,12.89,48752
20100318,DHI,12.93,12.99,12.66,12.76,29390
20100319,DHI,12.81,12.93,12.5,12.51,55931
20100322,DHI,12.4,12.79,12.37,12.75,33722
20100323,DHI,12.83,12.88,12.65,12.76,51373
20100324,DHI,12.95,13.07,12.76,12.85,52724
20100325,DHI,12.91,13.4,12.91,12.97,61700
20100326,DHI,13.03,13.38,12.97,13.13,44007
20100329,DHI,13.21,13.23,12.74,13.03,50741
20100330,DHI,12.99,13.11,12.72,12.8,40758
20100331,DHI,12.73,12.87,12.53,12.6,54078
20100401,DHI,12.72,12.81,12.4,12.51,40378
20100405,DHI,12.62,12.79,12.46,12.59,43647
20100406,DHI,12.52,12.59,12.32,12.52,55899
20100407,DHI,12.54,12.55,11.86,11.93,115183
20100408,DHI,11.9,12.03,11.75,12.01,79148
20100409,DHI,12.04,12.185,11.98,12.14,38701
20100412,DHI,12.19,12.24,11.89,12.03,67469
20100413,DHI,12.04,12.27,12.01,12.18,69399
20100414,DHI,12.25,12.81,12.24,12.65,101835
20100415,DHI,12.63,12.74,12.51,12.6,56106
20100416,DHI,12.5,12.58,12.025,12.37,93481
20100419,DHI,12.32,12.4,12.04,12.34,48289
20100420,DHI,12.41,12.79,12.255,12.76,59225
20100421,DHI,12.77,13.1,12.65,12.98,63332
20100422,DHI,12.92,13.855,12.77,13.69,112278
20100423,DHI,13.79,14.54,13.72,14.17,123148
20100426,DHI,14.23,14.48,13.81,13.88,63999
20100427,DHI,13.75,14.03,13.37,13.41,91512
20100428,DHI,13.48,50.8,13.47,13.62,74409
20100429,DHI,13.75,14.42,13.63,14.24,111553
20100430,DHI,15.07,15.44,14.63,14.69,154285
20100503,DHI,14.71,15.2,14.64,14.97,70491
20100504,DHI,14.75,14.82,14.22,14.63,86924
20100505,DHI,14.4,14.62,14.03,14.14,77508
20100506,DHI,14,14.38,12.64,13.65,108580
20100507,DHI,13.68,13.87,12.92,13.06,99551
20100510,DHI,13.67,14.01,13.37,13.94,81169
20100511,DHI,13.68,14.38,13.54,13.84,89447
20100512,DHI,13.93,14.18,13.82,14.04,50532
20100513,DHI,14.02,14.02,13.33,13.46,72709
20100514,DHI,13.29,13.34,12.81,13.11,69260
20100517,DHI,13.08,13.32,12.62,13.3,75588
20100518,DHI,13.42,13.75,12.96,13.02,76647
20100519,DHI,12.81,13.3,12.38,12.67,141218
20100520,DHI,12.29,12.56,12.13,12.14,110594
20100521,DHI,12.02,12.4684,11.86,12.26,109993
20100524,DHI,12.19,12.57,12.05,12.06,64159
20100525,DHI,11.67,12.14,11.57,12.1,104797
20100526,DHI,12.43,12.67,11.97,12.01,95058
20100527,DHI,12.25,12.35,11.92,12.34,58922
20100528,DHI,12.32,12.48,12.12,12.19,48966
20100601,DHI,12.1,12.29,11.76,11.77,75995
20100602,DHI,11.78,12.16,11.75,12.13,64535
20100603,DHI,12.13,12.21,11.69,11.78,78210
20100604,DHI,11.6,11.68,11.25,11.34,72681
20100607,DHI,11.39,11.46,10.82,10.89,64236
20100608,DHI,10.92,11.05,10.44,10.84,131892
20100609,DHI,11.08,11.1,10.46,10.54,110135
20100610,DHI,10.79,11.41,10.6392,11.3,138522
20100611,DHI,11.15,11.28,10.97,11.26,63014
20100614,DHI,11.35,11.41,10.99,11.07,67270
20100615,DHI,11.16,11.39,11.07,11.39,72290
20100616,DHI,11.22,11.49,11.07,11.24,77644
20100617,DHI,11.19,11.22,10.63,10.94,82669
20100618,DHI,10.92,10.96,10.66,10.75,59399
20100621,DHI,10.9,10.99,10.48,10.54,75845
20100622,DHI,10.52,10.67,10.16,10.22,81665
20100623,DHI,10.22,10.6,10.03,10.47,85873
20100624,DHI,10.48,10.76,10.29,10.58,101041
20100625,DHI,10.57,10.57,10.26,10.47,71931
20100628,DHI,10.5,10.59,10.29,10.36,86558
20100629,DHI,10.3,10.39,9.85,9.96,95902
20100630,DHI,9.96,10.15,9.82,9.83,92595
20100701,DHI,9.78,10,9.58,9.85,118264
20100702,DHI,9.89,9.89,9.41,9.71,95166
20100706,DHI,9.88,10.05,9.7,9.79,110932
20100707,DHI,9.8,10.23,9.775,10.2,83742
20100708,DHI,10.29,10.42,9.74,9.8,166530
20100709,DHI,9.81,10.35,9.78,10.25,61343
20100712,DHI,10.23,10.27,9.98,10.1,38194
20100713,DHI,10.17,10.5,10.1075,10.43,65541
20100714,DHI,10.33,10.36,10.06,10.34,66239
20100715,DHI,10.35,10.69,10.2,10.62,103381
20100716,DHI,10.55,10.57,10.03,10.1,74508
20100719,DHI,10.17,10.21,9.85,9.97,65190
20100720,DHI,9.8,10.48,9.72,10.39,61981
20100721,DHI,10.51,10.54,10.15,10.2,60966
20100722,DHI,10.33,10.74,10.31,10.55,53182
20100723,DHI,10.5,10.9,10.41,10.85,54987
20100726,DHI,10.82,11.2701,10.76,11.17,79047
20100727,DHI,11.24,11.38,11.01,11.08,84495
20100728,DHI,11.07,11.14,10.55,10.64,51520
20100729,DHI,10.76,11.01,10.5775,10.88,83513
20100730,DHI,10.74,11.09,10.61,11.02,73305
20100802,DHI,11.22,11.38,10.94,11.25,70449
20100803,DHI,11.09,11.3,10.48,10.6,122024
20100804,DHI,10.65,10.82,10.46,10.48,46427
20100805,DHI,10.31,10.53,10.28,10.42,45848
20100806,DHI,10.33,10.66,10.24,10.6,55464
20100809,DHI,10.9,11.14,10.76,11.06,61510
20100810,DHI,10.9,10.98,10.72,10.83,48069
20100811,DHI,10.61,10.67,10.46,10.54,57940
20100812,DHI,10.27,10.47,10.185,10.21,44969
20100813,DHI,10.18,10.38,10.13,10.24,45157
20100816,DHI,10.15,10.34,10.085,10.18,31624
20100817,DHI,10.31,10.58,10.19,10.47,41535
20100819,DHI,10.56,10.58,10.34,10.43,43980
20100820,DHI,10.32,10.39,10.19,10.27,45866
20090821,DHR,61.5,62.17,61.05,61.9,22250
20090824,DHR,61.99,62.54,61.73,62.31,25612
20090825,DHR,62.62,63.38,62.24,62.81,24050
20090826,DHR,62.5,62.75,61.83,62.38,16441
20090827,DHR,62.64,62.82,61.65,62.45,16854
20090828,DHR,63.05,63.05,61.36,61.59,26882
20090831,DHR,61.4,61.4,60.14,60.71,28375
20090901,DHR,60.34,61.67,60.2,60.42,25888
20090902,DHR,61.59,62.84,61.26,62.13,50562
20090903,DHR,63.5,64.64,63.11,64.15,54802
20090904,DHR,64.23,66.12,64.23,65.76,44666
20090909,DHR,66.26,66.62,65.68,66.57,33658
20090910,DHR,66.61,67.4,66.19,67.4,24998
20090911,DHR,67.41,67.82,66.94,67.44,20961
20090914,DHR,66.8,68.16,66.37,67.94,29304
20090915,DHR,68.14,68.14,67.18,67.93,21843
20090916,DHR,67.82,68.395,67.48,68.34,19619
20090917,DHR,68.34,68.71,67.96,68.61,19608
20090918,DHR,68.81,69,68.11,68.15,28362
20090921,DHR,67.51,68.16,67.43,67.66,15584
20090922,DHR,67.9,68.58,67.71,68.33,20175
20090923,DHR,68.33,68.71,67.54,67.76,18223
20090924,DHR,67.91,68.12,66.52,66.69,23300
20090925,DHR,66.44,66.89,65.83,66.11,27044
20090928,DHR,66.48,67.53,66.14,67.11,12977
20090929,DHR,67.35,67.64,66.77,67.38,20177
20090930,DHR,67.52,67.76,66.08,67.32,25707
20091001,DHR,66.94,67,65.22,65.29,27537
20091002,DHR,64.89,65.28,64.39,64.74,23449
20091005,DHR,64.835,65.5,64.4,65.04,23313
20091006,DHR,65.55,66.5,65.34,65.52,21272
20091007,DHR,65.4,65.71,65.005,65.34,17739
20091008,DHR,65.99,66.83,65.97,66.56,18755
20091009,DHR,66.51,68,66.5,67.84,21988
20091012,DHR,68.18,68.34,67.3,67.83,16549
20091013,DHR,67.59,68.48,67.31,68.13,23187
20091014,DHR,68.99,69.67,68.45,69.65,19403
20091015,DHR,69.4,69.85,69.26,69.8,14723
20091016,DHR,68.98,69.6,68.45,69.25,17237
20091019,DHR,69.25,70.25,68.96,69.98,14954
20091020,DHR,70.04,70.77,69.738,70.63,17875
20091021,DHR,70.37,71.6,70.31,70.57,21486
20091022,DHR,72.49,72.78,70.36,71.13,36243
20091023,DHR,71.11,71.23,69.99,70,22465
20091026,DHR,70.05,70.99,68.795,69.03,30280
20091027,DHR,68.97,69.6,68.6,68.82,29769
20091028,DHR,68.71,68.81,67.55,67.8,25918
20091105,DHR,70.59,71.87,70.34,71.52,19935
20091106,DHR,71,72.05,71,71.96,19995
20091109,DHR,72.17,72.89,72.06,72.55,17349
20091110,DHR,72.66,73.37,72.14,72.69,14639
20091111,DHR,72.95,72.95,71.9,72.43,14921
20091112,DHR,72.55,73.22,72.12,72.28,12221
20091113,DHR,72.05,72.96,71.83,72.59,14826
20091116,DHR,73.25,73.81,72.69,73.08,15913
20091117,DHR,72.96,73.36,72.63,73.36,19201
20091118,DHR,73.16,73.35,72.06,72.29,16382
20091119,DHR,71.65,72.21,70.97,71.67,13699
20091120,DHR,71.54,71.84,71.16,71.68,16517
20091123,DHR,72.14,72.83,72.13,72.53,12390
20091124,DHR,72.68,72.77,71.45,71.83,20705
20091125,DHR,71.61,72.11,71.45,71.98,8348
20091127,DHR,70.5,71.8,70.02,71.17,9766
20091130,DHR,70.98,71.29,70.28,70.92,24369
20091201,DHR,71.34,72.29,71.21,71.91,18419
20091202,DHR,72.05,72.74,71.7,71.86,15673
20091203,DHR,71.71,72.65,71.38,71.48,11706
20091204,DHR,72.09,73.01,71.07,72.43,22276
20091207,DHR,72.53,73.13,72.13,72.42,15346
20091208,DHR,71.88,71.88,70.76,71.35,19672
20091209,DHR,71.42,72.42,71.06,72.28,36004
20091210,DHR,71.69,72.51,71.31,72.14,17496
20091211,DHR,72.33,72.6,71.88,72.08,11609
20091214,DHR,72.42,73.11,72.18,72.89,15139
20091215,DHR,72.53,73.36,72.2,72.77,14990
20091216,DHR,72.88,73.61,72.46,72.86,17231
20091217,DHR,73.14,74.88,72.28,74.45,41150
20091218,DHR,74.5,75.27,74.39,75.16,30515
20091221,DHR,75.27,76.13,75.27,76.07,24888
20091222,DHR,76.26,76.56,75.51,75.64,12028
20091223,DHR,75.97,76,75.11,75.81,13035
20091224,DHR,76.22,76.42,75.34,76.1,3498
20091228,DHR,76.17,76.2,75.43,75.8,7960
20091229,DHR,75.6,76.14,75.47,75.8,9231
20091230,DHR,75.36,76.17,75.36,75.78,8590
20091231,DHR,75.87,75.92,75.19,75.2,6518
20100104,DHR,75.48,75.68,74.5,75.15,19721
20100105,DHR,75.01,75.11,74.29,75.06,17066
20100106,DHR,74.77,75.28,74.19,75.2,18804
20100107,DHR,75.25,75.98,75.21,75.82,16636
20100108,DHR,75.42,76.98,74.83,76.88,22511
20100111,DHR,77.24,78.02,77,77.75,17813
20100112,DHR,77.2,77.85,76.44,76.67,19272
20100113,DHR,76.68,77.21,76.41,76.86,12591
20100114,DHR,76.83,77.34,76.52,77.18,9510
20100115,DHR,77.25,77.65,76.06,76.21,17552
20100119,DHR,76.29,76.99,76,76.81,14568
20100120,DHR,76.27,76.33,75.45,75.99,10268
20100121,DHR,75.86,76.27,74.68,74.71,16447
20100122,DHR,74.45,74.64,73.42,73.45,19001
20100125,DHR,74.38,74.92,73.84,74.52,17030
20100126,DHR,74.45,74.7,73.74,74.06,13715
20100127,DHR,73.81,74.3,72.91,74.19,14739
20100128,DHR,72.23,73.98,71.77,72.86,26491
20100129,DHR,72.9,73,71.27,71.35,22687
20100201,DHR,71.63,71.95,71.09,71.85,25038
20100202,DHR,72.03,73.16,71.59,73.07,21126
20100203,DHR,72.5,73.14,72.01,72.88,16135
20100204,DHR,72.38,72.6,70.71,70.77,20251
20100205,DHR,70.76,71.25,69.8,71.01,32243
20100208,DHR,70.27,70.83,69.96,70.15,19831
20100209,DHR,70.92,71.29,70.13,70.89,21439
20100210,DHR,71.02,71.47,70.17,70.98,15495
20100211,DHR,70.74,71.95,70.12,71.9,14370
20100212,DHR,71.15,72.04,70.63,71.93,18666
20100216,DHR,72.54,73.56,72.17,73.5,15743
20100217,DHR,74.49,75.3,74.21,75.23,37195
20100218,DHR,75.3,75.72,75.14,75.49,15815
20100219,DHR,75.47,76.3,75.33,75.95,19473
20100222,DHR,76.29,76.29,75.21,75.75,16030
20100223,DHR,75.34,75.8,74.4,74.64,17504
20100224,DHR,74.66,74.97,73.91,74.52,22344
20100225,DHR,73.92,74.71,72.9,74.55,21874
20100226,DHR,74.56,74.82,73.89,73.97,20151
20100301,DHR,73.96,75.44,73.73,75.35,23380
20100302,DHR,75.47,75.71,75.245,75.52,10509
20100303,DHR,75.85,76.09,75.13,75.29,10565
20100304,DHR,75.27,75.99,75.16,75.89,13870
20100305,DHR,76.26,76.98,76.07,76.95,10262
20100308,DHR,76.76,76.94,76.36,76.6,7882
20100309,DHR,76.54,77.6,76.54,77.55,21474
20100310,DHR,77.42,78.13,77.34,77.92,21687
20100311,DHR,77.49,78.28,76.95,78.28,23370
20100312,DHR,78.98,78.98,77.58,78.12,13341
20100315,DHR,77.79,78.12,77.29,78.02,11591
20100316,DHR,78.21,78.24,77.48,77.98,18625
20100317,DHR,78.21,78.39,77.2,77.41,27237
20100318,DHR,77.3,78.04,76.87,77.99,20051
20100319,DHR,78.38,78.38,76.73,76.98,20177
20100322,DHR,76.81,77.69,76.61,77.46,11304
20100323,DHR,77.39,77.83,76.97,77.55,14119
20100324,DHR,77.08,77.19,76.3505,76.36,16303
20100325,DHR,76.65,77.36,76.25,76.47,21194
20100326,DHR,76.54,77.43,76.43,76.62,18887
20100329,DHR,76.92,77.51,76.645,77.37,15477
20100330,DHR,80.16,81.1,79.6,80.88,49589
20100331,DHR,80.52,80.67,79.7,79.91,22519
20100401,DHR,80.13,80.97,80.06,80.63,19721
20100405,DHR,80.83,81,80.37,80.9,11667
20100406,DHR,80.64,80.76,80.33,80.57,12364
20100407,DHR,80.37,80.65,79.79,80.4,19848
20100408,DHR,80.39,80.49,79.59,79.85,15262
20100409,DHR,79.81,80.35,79.67,80.32,12106
20100412,DHR,80.48,80.53,80.02,80.36,10801
20100413,DHR,79.25,79.7,78.95,79.23,28385
20100414,DHR,79.21,81.02,78.91,80.9,23136
20100415,DHR,80.72,81.585,80.49,81.08,22616
20100416,DHR,80.97,81.13,79.55,79.83,26690
20100419,DHR,79.43,80.01,78.94,79.92,20931
20100420,DHR,80.82,81.39,80.4,80.82,20076
20100421,DHR,80.72,82.29,80.44,81.47,28354
20100422,DHR,83.45,85.16,82.2,84.39,51279
20100423,DHR,84.6,85.44,83.51,85.41,25908
20100426,DHR,85.5,85.5,84.65,85,20215
20100427,DHR,84.8,85.13,83.08,83.26,17694
20100428,DHR,83.72,84.23,83.21,83.51,23133
20100429,DHR,83.96,85.28,83.96,85.01,17708
20100430,DHR,85.35,85.49,83.98,84.28,30181
20100503,DHR,84.04,85.96,83.79,85.47,28454
20100504,DHR,84.49,84.49,82.18,83.13,31707
20100505,DHR,82.35,83.52,82.11,82.45,28501
20100506,DHR,81.98,83.14,75.32,80.27,37819
20100507,DHR,80.47,81.35,79.22,79.81,52975
20100510,DHR,82.38,84.26,82.1,84.16,26493
20100511,DHR,83.3,84.46,82.98,84.22,27195
20100512,DHR,85.23,87.53,85,87.42,33251
20100513,DHR,87.4,87.4,85.86,86.15,25037
20100514,DHR,85.37,85.8,83.85,85.03,23976
20100517,DHR,85.01,85.5,83.17,84.4,23492
20100518,DHR,85.14,85.21,82.7504,82.94,23113
20100519,DHR,82.43,82.49,79.43,80.73,40486
20100520,DHR,79.06,80.33,77.5,78.54,33998
20100521,DHR,77.48,80.87,77.19,79.9,39430
20100524,DHR,79.34,79.79,78.66,78.73,19957
20100525,DHR,77.04,79,76.63,78.87,28880
20100526,DHR,79.56,80.2,78.53,78.71,27091
20100527,DHR,79.99,80.55,79.15,80.5,24383
20100528,DHR,80.25,80.7,79.1,79.38,21239
20100601,DHR,78.66,80.35,78.31,78.78,20104
20100602,DHR,79.03,81.25,78.55,81.21,25818
20100603,DHR,81.29,82.25,81.14,81.49,18758
20100604,DHR,80.07,80.18,77.47,77.78,23402
20100607,DHR,77.94,77.94,76.05,76.12,25576
20100608,DHR,76.17,76.94,75.28,76.67,16191
20100609,DHR,77.01,77.79,75.89,76.19,21378
20100610,DHR,77.2,78.74,77.15,78.63,15977
20100611,DHR,77.95,78.72,77.6903,78.67,19136
20100614,DHR,39.79,40.15,39.435,39.66,31082
20100615,DHR,39.98,40.7,39.9,40.68,41812
20100616,DHR,40.45,40.84,40.29,40.72,28095
20100617,DHR,40.83,40.86,40.01,40.56,34001
20100618,DHR,40.63,40.87,40.54,40.71,38729
20100621,DHR,41.04,41.336,40.24,40.52,28081
20100622,DHR,40.47,40.83,39.6,39.65,36367
20100623,DHR,39.77,39.92,39.18,39.57,23216
20100624,DHR,39.43,39.43,38.65,38.77,34149
20100625,DHR,38.79,39.27,38.58,39.1,43953
20100628,DHR,39.07,39.36,38.62,38.82,18383
20100629,DHR,38.37,38.43,37.3,37.58,36490
20100630,DHR,37.45,37.95,37.01,37.12,41885
20100701,DHR,37.27,37.39,36.435,36.66,49831
20100702,DHR,36.8,36.946,36.1,36.25,44795
20100706,DHR,36.85,36.85,35.67,35.9,56683
20100707,DHR,35.91,37.27,35.8001,37.21,49527
20100708,DHR,37.16,37.65,37.08,37.55,31839
20100709,DHR,37.59,37.8,37.32,37.73,29697
20100712,DHR,37.61,37.865,37.15,37.52,23786
20100713,DHR,37.76,38.39,37.69,38.09,33753
20100714,DHR,37.9,38.32,37.67,38.09,37150
20100715,DHR,38.13,38.41,37.7,38.35,40977
20100716,DHR,38.05,38.24,37.32,37.41,49126
20100719,DHR,37.51,37.8,37.07,37.69,25512
20100720,DHR,37.34,38.17,37.14,38.12,32302
20100721,DHR,38.21,38.55,37.63,37.8,44947
20100722,DHR,37.98,38.73,36.75,37.46,99662
20100723,DHR,37.56,38.22,37.12,38.06,58945
20100726,DHR,38.1,38.72,38,38.6,58475
20100727,DHR,38.7,38.94,38.23,38.31,44139
20100728,DHR,38.2,38.43,37.76,38.02,56114
20100729,DHR,38.31,38.55,37.95,38.28,47254
20100730,DHR,37.69,38.5,37.6,38.41,53820
20100802,DHR,38.86,39.08,38.6,39.01,50754
20100803,DHR,38.98,39.01,38.54,38.65,28920
20100804,DHR,38.74,39.5,38.73,39.39,37501
20100805,DHR,39.11,39.7,39.1,39.7,35321
20100806,DHR,39.34,39.53,38.68,39.02,41679
20100809,DHR,39.15,39.31,38.78,39.19,24666
20100810,DHR,38.8,39.09,38.5,38.92,26803
20100811,DHR,38.45,38.45,37.32,37.55,42119
20100812,DHR,37.08,37.4529,36.94,37.21,25276
20100813,DHR,37.03,37.3,36.95,37.02,20434
20100816,DHR,36.88,37.21,36.38,37.2,27689
20100817,DHR,37.43,37.89,37.18,37.6,33359
20100819,DHR,37.22,37.22,36.16,36.36,34760
20100820,DHR,36.04,36.48,35.94,36.33,40115
20090821,DIS,26.05,26.86,25.87,26.79,137256
20090824,DIS,26.99,27.12,26.73,26.8,93563
20090825,DIS,26.98,27.3,26.8,26.87,114278
20090826,DIS,26.72,27.2,26.59,27,105881
20090827,DIS,27.1,27.11,26.51,27.01,90445
20090828,DIS,27.08,27.08,26.59,26.84,92700
20090831,DIS,26.49,26.97,25.75,26.04,294688
20090901,DIS,25.89,26.67,25.59,25.68,260831
20090902,DIS,25.63,25.65,25.26,25.4,148332
20090903,DIS,25.59,25.63,25.25,25.44,110875
20090904,DIS,25.45,26.03,25.35,25.9,116384
20090909,DIS,26.29,26.99,26.15,26.95,190965
20090910,DIS,26.96,28.37,26.96,28.36,218563
20090911,DIS,28.35,28.42,28.01,28.42,142216
20090914,DIS,28.19,28.29,27.79,28.08,122993
20090915,DIS,28,28.3701,27.83,28.29,107123
20090916,DIS,28.31,28.4601,28.1,28.37,100202
20090917,DIS,28.31,28.53,28.14,28.46,139413
20090918,DIS,28.57,28.68,28.25,28.44,141047
20090921,DIS,28.12,28.18,27.657,28,109356
20090922,DIS,28.13,28.4,28.01,28.38,95788
20090923,DIS,28.49,28.6,28.04,28.08,110575
20090924,DIS,28.13,28.32,27.65,27.97,119502
20090925,DIS,28,28.02,27.53,27.62,136279
20090928,DIS,27.77,28.38,27.72,28.23,86330
20090929,DIS,28.26,28.44,27.94,27.94,80582
20090930,DIS,27.93,28,27.25,27.46,186006
20091001,DIS,27.76,27.76,27,27.36,161248
20091002,DIS,27.05,27.27,26.84,27.21,146352
20091005,DIS,27.16,27.77,27,27.67,102576
20091006,DIS,27.83,28.33,27.67,28.18,110163
20091007,DIS,28.29,28.45,27.96,28.17,68613
20091008,DIS,28.27,28.99,28.25,28.67,103667
20091009,DIS,28.67,28.76,28.45,28.64,70923
20091012,DIS,28.71,29.15,28.49,28.64,69599
20091013,DIS,28.6,28.79,28.36,28.41,94263
20091014,DIS,28.69,29,28.48,28.91,95420
20091015,DIS,28.73,29.25,28.7,29.23,87340
20091016,DIS,29.02,29.52,28.81,29.4,120487
20091019,DIS,29.4,29.98,29.2,29.87,126350
20091020,DIS,29.73,29.73,28.99,29.35,103777
20091021,DIS,29.33,29.96,29.2,29.23,96112
20091022,DIS,29.07,29.57,28.85,29.44,75484
20091023,DIS,29.36,29.47,28.69,28.89,97782
20091026,DIS,28.87,29.47,28.42,28.65,132558
20091027,DIS,28.63,28.93,28.01,28.17,111765
20091028,DIS,28.07,28.16,27.2305,27.24,143596
20091105,DIS,28.23,29.1,28.23,29,121308
20091106,DIS,28.79,29,28.34,28.56,118625
20091109,DIS,28.67,29.07,28.23,29,126434
20091110,DIS,29.01,29.3,28.95,29.12,169381
20091111,DIS,29.21,29.47,29.11,29.29,115522
20091112,DIS,29.4,29.46,28.895,29.05,178898
20091113,DIS,29.75,30.53,29.71,30.44,290856
20091116,DIS,30.12,30.88,30.03,30.7,128911
20091117,DIS,30.27,30.925,30.25,30.87,101735
20091118,DIS,30.68,30.78,30.3,30.67,78435
20091119,DIS,30.26,30.4,29.92,30.21,81484
20091120,DIS,30.07,30.25,29.85,30.01,92057
20091123,DIS,30.31,30.76,30.31,30.48,80464
20091124,DIS,30.46,30.53,30.1,30.23,78296
20091125,DIS,30.24,30.75,30,30.61,102748
20091127,DIS,30.07,30.5,29.8,30.35,56880
20091130,DIS,30.23,30.37,29.95,30.22,102604
20091201,DIS,30.44,30.77,30.44,30.73,93184
20091202,DIS,30.56,30.87,30.5,30.79,113862
20091203,DIS,30.8,30.97,30.3,30.33,95116
20091204,DIS,30.68,31.1,30.42,30.84,144063
20091207,DIS,30.93,31.24,30.82,31,124514
20091208,DIS,30.87,30.98,30.45,30.68,87029
20091209,DIS,30.93,30.93,30.52,30.7,92678
20091210,DIS,30.75,31.525,30.75,31.3,136095
20091211,DIS,31.49,31.83,31.37,31.7,154819
20091214,DIS,31.92,32.08,31.81,31.83,92307
20091215,DIS,31.7,32.33,31.61,32.18,151837
20091216,DIS,32.2,32.59,32.2,32.43,119402
20091217,DIS,32.17,32.29,31.65,31.93,145925
20091218,DIS,32.08,32.17,31.58,31.95,152296
20091221,DIS,32.07,32.49,31.99,32.4,77028
20091222,DIS,32.31,32.5,32.22,32.31,91619
20091223,DIS,32.31,32.47,32.04,32.43,65678
20091224,DIS,32.02,32.34,31.94,32.29,35573
20091228,DIS,32.24,32.36,31.8,31.91,79816
20091229,DIS,32.05,32.48,32.01,32.38,62420
20091230,DIS,32.31,32.38,32.1,32.28,66924
20091231,DIS,32.27,32.75,32.22,32.25,196521
20100104,DIS,32.5,32.75,31.87,32.07,137003
20100105,DIS,32.07,32.16,31.7,31.99,103076
20100106,DIS,31.9,32,31.68,31.82,107094
20100107,DIS,31.77,31.86,31.54,31.83,82020
20100108,DIS,31.66,31.94,31.53,31.88,76574
20100111,DIS,31.53,31.74,31.09,31.36,112540
20100112,DIS,31.05,31.12,30.68,30.82,146188
20100113,DIS,30.89,31.37,30.87,31.29,96205
20100114,DIS,31.13,31.18,30.96,31.02,92365
20100115,DIS,31.01,31.15,30.41,30.6,139363
20100119,DIS,30.59,31.19,30.5,31.01,96620
20100120,DIS,30.86,31.24,30.72,31.19,133027
20100121,DIS,31.14,31.42,30.57,30.61,154035
20100122,DIS,30.5,30.71,29.95,29.98,144593
20100125,DIS,30.22,30.23,29.55,29.92,111557
20100126,DIS,29.8,29.94,29.32,29.66,111972
20100127,DIS,29.56,29.81,29.01,29.32,161226
20100128,DIS,29.43,29.4775,28.71,29.35,171288
20100129,DIS,29.37,29.82,29.25,29.55,145083
20100201,DIS,29.75,29.77,29.3425,29.52,108941
20100202,DIS,29.53,30.01,29.22,29.98,101021
20100203,DIS,29.92,30.87,29.79,30.75,159763
20100204,DIS,30.28,30.49,29.66,29.67,134078
20100205,DIS,29.6,29.84,28.99,29.54,119564
20100208,DIS,29.76,29.95,29.46,29.48,106571
20100209,DIS,29.89,30.04,29.48,29.84,143767
20100210,DIS,29.16,30.09,29.03,30.03,241919
20100211,DIS,29.82,30.43,29.76,30.16,123893
20100212,DIS,29.86,30.2,29.86,30.07,128026
20100216,DIS,30.28,30.5,30.17,30.47,90617
20100217,DIS,30.54,30.93,30.38,30.86,97685
20100218,DIS,30.86,31.07,30.68,31.02,82122
20100219,DIS,30.94,31.52,30.85,31.23,125960
20100222,DIS,31.35,31.47,31.06,31.12,78681
20100223,DIS,31.03,31.27,30.86,30.92,102285
20100224,DIS,31.04,31.5,31.01,31.39,120620
20100225,DIS,30.88,31.41,30.85,31.36,105537
20100226,DIS,31.39,31.41,30.98,31.24,134497
20100301,DIS,31.4,31.6,31.34,31.54,86809
20100302,DIS,31.48,31.92,31.39,31.88,140706
20100303,DIS,31.95,31.96,31.55,31.64,103454
20100304,DIS,32.02,32.86,31.92,32.57,230763
20100305,DIS,32.79,33.22,32.7475,33.22,192057
20100308,DIS,32.96,33.5,32.95,33.19,131776
20100309,DIS,33,33.34,32.78,33.31,110729
20100310,DIS,33.18,33.6,33.1,33.33,96529
20100311,DIS,33.3,33.81,33.12,33.81,113989
20100312,DIS,33.81,33.81,33.47,33.69,96104
20100315,DIS,33.52,33.75,33.36,33.72,82358
20100316,DIS,33.74,33.83,33.49,33.75,84728
20100317,DIS,33.79,33.84,33.53,33.75,78583
20100318,DIS,33.69,33.85,33.515,33.78,80446
20100319,DIS,33.81,33.98,33.48,33.64,167289
20100322,DIS,33.47,34.19,33.42,33.95,117175
20100323,DIS,34,34.1,33.73,34.01,70379
20100324,DIS,33.91,34.43,33.87,34.39,121951
20100325,DIS,34.49,35.5,34.42,35.09,327086
20100326,DIS,34.89,35.6,34.85,35.31,229097
20100329,DIS,35.28,35.42,34.97,35.16,125606
20100330,DIS,35.13,35.2,34.76,35.1,172018
20100331,DIS,35.07,35.2,34.81,34.91,107894
20100401,DIS,35.07,35.59,35.01,35.55,146030
20100405,DIS,35.28,35.545,35.07,35.22,106080
20100406,DIS,35.24,35.61,35.1,35.47,126377
20100407,DIS,35.39,35.49,35.06,35.32,92421
20100408,DIS,35.28,35.75,35.14,35.67,99162
20100409,DIS,35.82,36.88,35.64,36.22,213460
20100412,DIS,36.14,36.33,35.8,35.89,104108
20100413,DIS,35.87,36.06,35.71,35.84,109240
20100414,DIS,35.89,36.21,35.77,36.2,92677
20100415,DIS,36.08,36.51,35.86,36.4,91868
20100416,DIS,36.23,36.51,35.68,35.83,123347
20100419,DIS,35.8,36.17,35.58,36.17,98404
20100420,DIS,36.28,36.65,36.28,36.54,165151
20100421,DIS,36.39,36.75,36.35,36.56,90396
20100422,DIS,36.3,36.87,36.115,36.78,104945
20100423,DIS,36.8,36.85,36.49,36.79,76770
20100426,DIS,36.76,37.14,36.67,37.04,99831
20100427,DIS,36.78,36.82,36.16,36.32,109318
20100428,DIS,36.52,36.55,35.96,36.29,109308
20100429,DIS,36.5,37.39,36.5,37.22,105767
20100430,DIS,37.19,37.49,36.6,36.84,114564
20100503,DIS,36.95,37.98,36.84,37.56,108874
20100504,DIS,37.19,37.3,36.32,36.59,131956
20100505,DIS,36.43,36.56,35.08,35.34,179646
20100506,DIS,35.16,35.55,31,34.01,251826
20100507,DIS,33.86,34.35,32.77,33.41,225805
20100510,DIS,34.83,35.63,34.56,35.29,182846
20100511,DIS,35.52,36.25,35.14,35.76,198531
20100512,DIS,34.98,36.21,34.82,35.13,255333
20100513,DIS,35.18,35.53,34.74,34.75,154463
20100514,DIS,34.66,34.78,33.83,34.06,169451
20100517,DIS,34.22,34.34,33.288,34.2,151369
20100518,DIS,34.4,34.64,33.52,33.73,173960
20100519,DIS,33.5,33.8,33.09,33.39,185370
20100520,DIS,32.76,32.96,31.99,31.99,266173
20100521,DIS,31.4,32.87,31.4,32.87,201230
20100524,DIS,32.56,32.99,32.11,32.48,140401
20100525,DIS,31.58,32.37,31.21,32.32,265559
20100526,DIS,32.21,33.85,32.14,33.07,252986
20100527,DIS,33.6,34.37,33.48,34.37,162147
20100528,DIS,33.7,34.049,33.24,33.42,158331
20100601,DIS,33.05,33.87,32.85,33.33,154391
20100602,DIS,33.57,34.79,33.46,34.74,183092
20100603,DIS,34.92,35.1,34.31,34.71,177524
20100604,DIS,34.06,34.35,33.44,33.69,218130
20100607,DIS,33.7,34.07,33.01,33.04,145776
20100608,DIS,33.03,33.32,32.41,33.15,156624
20100609,DIS,33.3,33.82,32.83,32.94,137141
20100610,DIS,33.53,34.23,33.45,34.11,137201
20100611,DIS,33.85,34.26,33.58,34.24,88075
20100614,DIS,34.49,34.57,33.915,33.93,93367
20100615,DIS,34.17,35,34.11,34.99,115523
20100616,DIS,34.79,34.93,34.48,34.79,94162
20100617,DIS,34.8,35.11,34.6,35.07,109510
20100618,DIS,35.19,35.35,34.92,35.15,146741
20100621,DIS,35.5,35.83,34.8588,35.06,113842
20100622,DIS,35.12,35.4595,34.29,34.35,97319
20100623,DIS,34.36,34.63,34.05,34.34,94739
20100624,DIS,34.13,34.18,33.46,33.6,102734
20100625,DIS,33.505,33.6754,33.12,33.48,111556
20100628,DIS,33.56,33.76,33.05,33.22,78019
20100629,DIS,33.22,33.37,32.045,32.3,158783
20100630,DIS,32.16,32.51,31.36,31.5,171863
20100701,DIS,31.4,32.1,30.91,31.49,199061
20100702,DIS,31.56,31.68,30.72,31.38,155972
20100706,DIS,31.77,32.3,31.38,31.72,152154
20100707,DIS,31.73,33.17,31.66,33.14,143094
20100708,DIS,33.33,33.54,32.9,33.34,100439
20100709,DIS,33.38,33.8,33.37,33.75,85308
20100712,DIS,33.58,33.89,33.39,33.77,100942
20100713,DIS,34.11,34.67,33.96,34.45,86529
20100714,DIS,34.24,34.51,33.92,34.24,79550
20100715,DIS,34.15,34.42,33.6,34.05,106573
20100716,DIS,33.89,34,32.92,33.03,130600
20100719,DIS,33.09,33.5,32.99,33.31,96469
20100720,DIS,33.2,33.45,32.8,33.4,116319
20100721,DIS,33.55,33.6,32.63,32.81,101510
20100722,DIS,33.09,33.77,33.05,33.59,99844
20100723,DIS,33.52,34.21,33.45,34.13,107902
20100726,DIS,34.09,34.718,34.09,34.4,101093
20100727,DIS,34.53,34.66,33.96,34.28,71029
20100728,DIS,34.19,34.21,33.8,34.04,60891
20100729,DIS,34.22,34.8,33.4218,33.71,99467
20100730,DIS,33.37,33.88,33.02,33.69,78051
20100802,DIS,34.25,34.68,34.13,34.48,99487
20100803,DIS,34.44,34.55,34.02,34.21,85032
20100804,DIS,34.41,34.96,34.14,34.83,98406
20100805,DIS,34.68,35.05,34.56,34.98,84132
20100806,DIS,34.58,35.09,34.39,35,80616
20100809,DIS,34.96,35.23,34.9,35.16,78131
20100810,DIS,34.89,35.41,34.73,35.29,123533
20100811,DIS,34.77,34.77,34.1275,34.22,150485
20100812,DIS,33.85,34.3,33.71,33.99,118095
20100813,DIS,33.79,33.81,33.41,33.68,110580
20100816,DIS,33.44,33.75,33.11,33.66,69218
20100817,DIS,33.99,33.99,33.51,33.76,98751
20100819,DIS,33.72,33.78,33.06,33.19,120706
20100820,DIS,33,33.2,32.71,33.05,86326
20100301,DISCA,31.19,31.2,30.81,30.89,77653
20100302,DISCA,30.98,31.1,30.7,30.75,59095
20100303,DISCA,30.88,31.01,30.61,30.61,31464
20100304,DISCA,30.53,31.4,30.51,31.08,31352
20100305,DISCA,31.38,31.595,31.135,31.55,25833
20100308,DISCA,31.41,31.85,31.36,31.68,24355
20100309,DISCA,31.34,31.99,30.9,31.91,19919
20100310,DISCA,31.81,32.2,31.29,31.89,24453
20100311,DISCA,31.62,32.34,31.52,32.29,18897
20100312,DISCA,32.3,32.49,31.98,32.44,26043
20100315,DISCA,32.51,32.53,32.14,32.39,19235
20100316,DISCA,32.2,32.51,32.145,32.44,14722
20100317,DISCA,32.54,32.82,32.2,32.57,12580
20100318,DISCA,32.5,32.71,32.38,32.55,9811
20100319,DISCA,32.63,33.02,32.3,32.5,22761
20100322,DISCA,32.36,33.28,32.18,33.18,18888
20100323,DISCA,33.24,33.4,32.98,33.35,24163
20100324,DISCA,33.35,33.6,33.05,33.46,20700
20100325,DISCA,33.49,33.88,33.24,33.4,20044
20100326,DISCA,33.61,33.85,33.345,33.59,19218
20100329,DISCA,33.83,34.2081,33.42,33.6,15824
20100330,DISCA,33.37,34.355,33.36,34.24,23999
20100331,DISCA,33.92,34.05,33.67,33.79,20751
20100401,DISCA,33.77,33.88,33.475,33.81,16699
20100405,DISCA,33.75,34.14,33.6,34.11,19813
20100406,DISCA,33.98,34.67,33.94,34.62,23667
20100407,DISCA,34.51,34.51,33.915,34.11,27887
20100408,DISCA,34.19,34.27,33.95,34.05,20615
20100409,DISCA,34.18,34.88,34.02,34.83,17430
20100412,DISCA,34.86,34.87,34.63,34.69,12884
20100413,DISCA,34.68,34.99,34.5,34.96,16503
20100414,DISCA,34.92,35.33,34.65,35.33,18147
20100415,DISCA,35.37,35.43,35.08,35.18,17652
20100416,DISCA,35.16,35.68,34.79,35.19,39196
20100419,DISCA,35.32,35.55,34.91,35.34,18895
20100420,DISCA,35.41,36.09,35.34,36.02,15606
20100421,DISCA,36.07,36.7,36.07,36.45,31659
20100422,DISCA,36.28,36.67,36.04,36.63,23865
20100423,DISCA,36.7,37.41,36.34,37.3,27059
20100426,DISCA,37.26,37.41,36.91,37,22867
20100427,DISCA,36.96,36.97,35.98,36.0925,25684
20100428,DISCA,36.07,36.45,35.93,36.25,17431
20100429,DISCA,36.57,37.67,36.53,37.5,41836
20100430,DISCA,37.74,39.11,37.62,38.73,43374
20100503,DISCA,38.85,39.4,38.7,39.36,33950
20100504,DISCA,39.06,39.105,38.48,38.87,26844
20100505,DISCA,38.41,38.57,37.25,37.59,25307
20100506,DISCA,37.36,38.1625,33.51,36.32,28786
20100507,DISCA,36.55,37.05,34.88,35.25,33019
20100510,DISCA,37.02,38.66,36.4,37.75,30860
20100511,DISCA,37.79,38.345,37.29,38.15,23451
20100512,DISCA,38.24,38.75,38.06,38.72,12054
20100513,DISCA,38.68,39.1,38.09,38.09,13816
20100514,DISCA,38,38.12,37.18,37.49,17124
20100517,DISCA,37.51,37.87,36.65,37.2,21816
20100518,DISCA,37.76,37.77,36.71,37.085,16135
20100519,DISCA,36.59,37.62,36.36,37.05,27888
20100520,DISCA,36.27,36.78,35.76,35.79,28381
20100521,DISCA,35.24,36.64,35.06,36.42,32297
20100524,DISCA,36.31,36.8325,35.9,36.39,18805
20100525,DISCA,35.51,36.535,34.86,36.46,28517
20100526,DISCA,36.5,38.04,36.47,37.225,29960
20100527,DISCA,38.05,38.72,37.84,38.71,19685
20100528,DISCA,38.49,38.63,37.285,37.66,26834
20100601,DISCA,37.24,38.22,37.08,37.08,17286
20100602,DISCA,37.26,39.07,37.1,39.07,47280
20100603,DISCA,38.9,39.54,38.66,38.88,28059
20100604,DISCA,38.3,38.37,36.81,36.95,26205
20100607,DISCA,36.95,37.29,36.01,36.06,20283
20100608,DISCA,36.03,36.12,34.895,35.87,32766
20100609,DISCA,36.18,36.75,35.74,35.84,21060
20100610,DISCA,36.2,38.02,36.07,37.98,24307
20100611,DISCA,37.55,38.52,37.27,38.51,23048
20100614,DISCA,38.68,39,38.28,38.36,17451
20100615,DISCA,38.43,39.54,38.41,39.53,22475
20100616,DISCA,39.23,39.685,38.92,39.17,23187
20100617,DISCA,39.08,39.5,38.98,39.31,19628
20100618,DISCA,39.23,39.71,38.93,39.26,21656
20100621,DISCA,39.69,40.13,39.19,39.37,29513
20100622,DISCA,39.46,39.82,38.58,38.7,41818
20100623,DISCA,38.79,38.98,37.74,38.19,29509
20100624,DISCA,38.14,38.22,37.15,37.3,38427
20100625,DISCA,37.3,37.86,36.88,37.63,206897
20100628,DISCA,37.61,38.03,37.42,37.44,33638
20100629,DISCA,37.14,37.14,35.18,35.46,30419
20100630,DISCA,35.26,36.42,35.24,35.71,35356
20100701,DISCA,35.73,36.11,34.96,36.09,28800
20100702,DISCA,36.25,36.35,34.94,35.39,19024
20100706,DISCA,35.82,36.26,35.25,35.63,19305
20100707,DISCA,35.77,36.33,35.55,36.27,23588
20100708,DISCA,36.52,36.62,35.86,36.33,19131
20100709,DISCA,36.12,36.5,35.941,36.29,22262
20100712,DISCA,35.87,36.27,35.58,35.94,18093
20100713,DISCA,36.43,36.89,36.03,36.6,24753
20100714,DISCA,36.3,36.91,36.11,36.63,18062
20100715,DISCA,36.56,36.65,35.77,36.29,16913
20100716,DISCA,36.08,36.26,34.92,34.99,20699
20100719,DISCA,35.13,35.61,34.99,35.43,14074
20100720,DISCA,34.81,35.87,34.7,35.81,20173
20100721,DISCA,35.89,35.93,34.84,34.98,22463
20100722,DISCA,34.9,36.22,34.9,36.11,19511
20100723,DISCA,36.04,36.99,35.77,36.97,16656
20100726,DISCA,37.11,38.29,36.97,38.29,18785
20100727,DISCA,38.44,38.53,37.78,37.98,14302
20100728,DISCA,37.97,37.98,37.55,37.85,12514
20100729,DISCA,38.37,38.55,37.645,38.06,14864
20100730,DISCA,37.61,38.8,37.21,38.61,22898
20100802,DISCA,39.26,39.99,39.23,39.36,28761
20100803,DISCA,39.33,39.73,37.96,38.4,42966
20100805,DISCA,38.24,38.37,37.49,38.34,23497
20100806,DISCA,37.96,38.29,37.76,38.19,21862
20100809,DISCA,38.28,38.28,38,38.22,15294
20100810,DISCA,38.05,38.66,37.81,38.57,23149
20100811,DISCA,38,38.07,37.49,37.93,24984
20100812,DISCA,37.72,37.72,37.06,37.36,20918
20100813,DISCA,37.13,37.54,37.04,37.2,17390
20100816,DISCA,36.97,37.115,36.6601,36.97,11146
20100817,DISCA,37.12,38.03,36.97,37.75,15007
20100819,DISCA,37.78,38.01,37.2,37.37,11607
20100820,DISCA,37.16,37.885,36.99,37.82,19964
20090821,DNB,74.46,75.07,73.96,74.63,5974
20090824,DNB,75,75.05,74.23,74.34,4038
20090825,DNB,74.91,75.07,73.85,74.26,4558
20090826,DNB,73.99,74.32,73.46,73.85,4202
20090827,DNB,73.63,74.1,72.67,73.37,3917
20090828,DNB,73.49,73.697,72.76,72.95,5499
20090831,DNB,72.84,73.18,72.62,73.04,3578
20090901,DNB,72.82,73.55,72.6,72.97,8135
20090902,DNB,72.65,73.19,72.2,72.94,6238
20090903,DNB,72.85,74.24,71.15,74.24,5219
20090904,DNB,73.93,74.89,73.93,74.55,4017
20090909,DNB,74.455,74.455,73.12,73.41,8212
20090910,DNB,73.4,73.78,72.89,73.39,7758
20090911,DNB,73.39,74.27,72.75,73.97,8094
20090914,DNB,73.93,74.9,73.74,74.67,5485
20090915,DNB,74.83,74.9,74.17,74.6,3541
20090916,DNB,74.46,74.82,74.02,74.76,3705
20090917,DNB,74.84,75.17,74.24,74.38,6057
20090918,DNB,74.86,74.86,74.02,74.26,4839
20090921,DNB,73.8,74.27,73.7,74.02,4500
20090922,DNB,73.83,74.41,73.78,74.32,3546
20090923,DNB,74.3,74.45,73.83,73.83,3920
20090924,DNB,74.19,74.37,73.76,74.03,4098
20090925,DNB,74,74.59,73.46,73.9,4841
20090928,DNB,73.87,74.69,73.69,74.42,3820
20090929,DNB,74.65,74.88,74.07,74.82,4810
20090930,DNB,74.47,75.49,74,75.32,5178
20091001,DNB,75,75,73.91,73.97,4501
20091002,DNB,73.45,74.09,73.18,73.26,3438
20091005,DNB,73.18,73.79,73.01,73.78,4376
20091006,DNB,73.98,74.86,73.59,74.58,2896
20091007,DNB,74.44,74.58,74.05,74.44,2455
20091008,DNB,74.87,75.76,74.64,75.3,2452
20091009,DNB,75.65,75.75,75.27,75.52,3041
20091012,DNB,75.49,75.7399,74.93,75.33,1733
20091013,DNB,74.93,75.01,74.46,74.78,1720
20091014,DNB,75.27,75.84,74.72,75.71,3934
20091015,DNB,75.69,75.99,75.2,75.95,3681
20091016,DNB,75.74,76.32,75.37,75.99,2760
20091019,DNB,76.22,76.945,75.92,76.82,1933
20091020,DNB,76.56,77.8,75.94,77.66,8088
20091021,DNB,77.55,77.99,77.25,77.35,4053
20091022,DNB,77.72,78.84,76.99,78.7,3960
20091023,DNB,78.56,79.1,78.34,78.75,4755
20091026,DNB,78.64,80.41,78.49,80.11,6557
20091027,DNB,80.35,81.26,80.24,80.43,6106
20091028,DNB,80.49,80.73,78.16,78.41,7853
20091105,DNB,77.53,79.35,77.53,79.31,3697
20091106,DNB,79.31,79.36,78.46,79.31,2901
20091109,DNB,79.42,81.36,79.22,81.34,3159
20091110,DNB,80.75,81.4,80.68,80.81,2955
20091111,DNB,81.13,81.43,80.46,80.81,2421
20091112,DNB,80.87,81.24,80.43,80.54,2127
20091113,DNB,80.82,81.77,80.33,80.8,1741
20091116,DNB,80.99,81.75,80.81,81.4,3338
20091117,DNB,81.4,81.68,81.2,81.4,2915
20091118,DNB,81.13,81.64,80.43,80.68,3196
20091119,DNB,80.61,80.88,79.44,79.99,2832
20091120,DNB,79.94,80,79.44,79.87,2348
20091123,DNB,80.1,81.03,80.1,80.5,1991
20091124,DNB,80.14,80.58,79.69,79.92,2168
20091125,DNB,79.92,80.21,79.7,79.96,2502
20091127,DNB,78.7,79.63,78.12,78.67,1313
20091130,DNB,78.66,78.81,77.89,78.59,4269
20091201,DNB,78.58,79.24,78.55,79,2511
20091202,DNB,79.07,79.64,78.75,79.05,3169
20091203,DNB,78.94,79.52,78.54,78.63,2554
20091204,DNB,79.61,79.99,79.24,79.93,3076
20091207,DNB,80.01,81.36,79.72,80.6,3518
20091208,DNB,80.16,81.41,79.9,80.38,3473
20091209,DNB,80.25,80.81,79.85,80.71,2871
20091210,DNB,81,82.54,80.92,82.29,4211
20091211,DNB,82.29,82.61,81.45,81.85,3201
20091214,DNB,82.28,82.53,81.91,82.45,2648
20091215,DNB,82.06,82.23,81.71,82.13,3432
20091216,DNB,82.27,82.55,81.97,82.25,3011
20091217,DNB,82.24,82.44,81.83,82.11,4628
20091218,DNB,82.3,82.3,81,82.02,6914
20091221,DNB,82.4,82.81,81.93,82.51,2941
20091222,DNB,82.81,82.81,82.37,82.79,2824
20091223,DNB,83,83.35,82.84,83.19,1186
20091224,DNB,83.22,83.68,83.22,83.68,490
20091228,DNB,83.75,84.03,83.68,83.9,1258
20091229,DNB,84.29,84.83,84.18,84.54,1608
20091230,DNB,84.43,84.95,84.35,84.64,1506
20091231,DNB,84.5,84.91,84.31,84.37,2208
20100104,DNB,84.61,84.61,82.95,83.37,4994
20100105,DNB,83.16,83.41,82.7,83.29,4134
20100106,DNB,82.93,83.54,82.73,83.34,3636
20100107,DNB,83.01,83.52,82.33,82.6,3567
20100108,DNB,82.34,82.47,81.42,81.74,3233
20100111,DNB,82.17,82.32,81.66,82.15,2615
20100112,DNB,81.73,82.42,81.57,82.07,1693
20100113,DNB,82.09,82.48,81.96,82.29,2250
20100114,DNB,82.08,82.5,81.78,82.43,2646
20100115,DNB,82.54,82.54,82.09,82.15,3390
20100119,DNB,82.35,82.65,82.05,82.6,1781
20100120,DNB,82.22,82.25,81.36,81.39,2858
20100121,DNB,81.38,81.89,80.34,80.35,4439
20100122,DNB,80.09,80.74,79.67,79.77,3569
20100125,DNB,79.84,80.78,79.75,80.04,1966
20100126,DNB,80.07,80.3,79.32,79.35,3037
20100127,DNB,79.36,80.17,79.08,80.16,2588
20100128,DNB,80.2,80.42,78.99,79.22,2354
20100129,DNB,79.25,79.85,78.87,78.97,3240
20100201,DNB,79.16,79.98,79.13,79.96,2409
20100202,DNB,79.93,80.38,79.45,80.33,1501
20100203,DNB,80.37,80.58,78.89,78.95,7043
20100204,DNB,78.63,79.37,77.63,77.74,6249
20100205,DNB,75,75,71.21,73.92,13774
20100208,DNB,71.98,72.41,71.35,71.35,8152
20100209,DNB,71.76,72.1,70.91,71.04,8461
20100210,DNB,71.19,71.48,70.67,70.72,5852
20100211,DNB,70.74,71.02,70.055,71.01,4707
20100212,DNB,70.75,71.19,70.32,70.39,8329
20100216,DNB,70.76,70.76,69.94,70.47,7654
20100217,DNB,70.57,71.18,70.36,71.09,5245
20100218,DNB,71.05,71.39,70.75,71.35,3438
20100219,DNB,71.42,71.45,70.91,71.32,5537
20100222,DNB,71.5,71.5,70.96,71.06,4311
20100223,DNB,71.13,71.13,70.11,70.25,5839
20100224,DNB,70.52,70.79,70.16,70.76,4532
20100225,DNB,70.35,70.49,69.79,70.43,4804
20100226,DNB,70.36,70.36,69.86,70.16,5447
20100301,DNB,70.11,70.43,69.48,70.21,3252
20100302,DNB,70.69,70.76,69.7,70.11,3710
20100303,DNB,70.25,70.59,70.08,70.24,3677
20100304,DNB,70.18,70.19,69.73,69.84,4763
20100305,DNB,70,70.04,69.65,69.95,5244
20100308,DNB,69.93,70.1,69.57,69.62,2822
20100309,DNB,69.6,69.78,69.13,69.31,3981
20100310,DNB,69.5,69.62,69.26,69.5,4195
20100311,DNB,69.35,69.71,69.1,69.69,3292
20100312,DNB,69.62,70.92,69.47,70.73,7452
20100315,DNB,70.65,71.58,70.65,71.25,5034
20100316,DNB,71.36,72.75,71.34,72.68,5587
20100317,DNB,72.61,73.87,72.5,73.59,5242
20100318,DNB,73.48,73.59,73.13,73.35,2570
20100319,DNB,73.58,74.43,73.51,74.25,8571
20100322,DNB,73.87,74.93,73.87,74.92,3220
20100323,DNB,75,75,74.2,74.75,3185
20100324,DNB,74.55,74.7025,73.6,73.7,3135
20100325,DNB,74,74.14,73.44,73.58,3633
20100326,DNB,73.7,73.7,73.12,73.5,2415
20100329,DNB,73.81,74.32,73.69,74.22,3925
20100330,DNB,74.44,74.66,74.32,74.6,3464
20100331,DNB,74.41,74.94,74.08,74.42,4719
20100401,DNB,74.56,75.32,74.05,74.38,3382
20100405,DNB,74.67,75.19,74.42,74.69,2277
20100406,DNB,74.27,74.96,74.18,74.46,2845
20100407,DNB,74.45,74.54,73.9,74.04,2546
20100408,DNB,74.06,74.18,73.72,74.12,2112
20100409,DNB,74.09,74.5,73.99,74.49,1738
20100412,DNB,74.62,75,74.62,74.95,1600
20100413,DNB,75.08,75.8,75,75.53,2461
20100414,DNB,75.57,76.27,75.48,76.27,2050
20100415,DNB,76.01,76.8,75.84,76.7,2259
20100416,DNB,76.54,77,76.28,76.31,4059
20100419,DNB,76.38,76.6,75.785,76.4,2172
20100420,DNB,76.4,77.05,76.1,77.03,2500
20100421,DNB,77.19,77.19,76.6,77.08,1750
20100422,DNB,76.7,78,76.28,77.96,2166
20100423,DNB,77.95,78.98,77.85,78.82,3404
20100426,DNB,78.89,79.2,78.58,78.59,2394
20100427,DNB,78.42,78.99,77.7,78.2,3298
20100428,DNB,78.04,78.4,76.98,77.32,3952
20100429,DNB,77.89,77.96,76.98,77.2,4469
20100430,DNB,77.53,79.73,75.79,76.97,9598
20100503,DNB,77.37,78.01,76.92,77.53,4820
20100504,DNB,76.69,77.55,76.69,77.35,4081
20100505,DNB,77.24,77.8,76.87,77.29,4033
20100506,DNB,77.33,77.76,73.25,75.48,6149
20100507,DNB,75.43,75.75,73.87,74.1,6368
20100510,DNB,75.89,76.74,75.5,76.64,4924
20100511,DNB,76.1,76.39,75.56,75.8,5388
20100512,DNB,75.8,76.29,75.58,76.14,6239
20100513,DNB,75.88,77.13,75.64,76.1,3301
20100514,DNB,76,76.04,74.72,74.98,4442
20100517,DNB,75.15,75.95,74.895,75.76,3575
20100518,DNB,76.21,76.55,75.08,75.24,5791
20100519,DNB,74.83,75.05,74.42,74.76,4149
20100520,DNB,73.72,74.38,72.42,72.42,4977
20100521,DNB,71.62,73.33,71.53,73.33,6061
20100524,DNB,72.91,73.58,72.8,72.85,3652
20100525,DNB,71.9,72.76,71.68,72.69,4314
20100526,DNB,72.84,73.5,72.42,72.63,4492
20100527,DNB,73.45,73.74,72.91,73.74,3821
20100528,DNB,73.46,73.64,72.9,72.99,3325
20100601,DNB,72.72,73.09,71.58,71.67,3574
20100602,DNB,71.78,72.57,71.78,72.57,4596
20100603,DNB,72.78,73.15,72.16,72.99,5174
20100604,DNB,71.65,72.24,70.19,70.49,5264
20100607,DNB,70.43,70.98,69.9,69.96,3627
20100608,DNB,70,70.34,69.345,70.25,3780
20100609,DNB,70.49,71.03,70.04,70.21,3188
20100610,DNB,71.1,71.53,70.68,71.53,2730
20100611,DNB,70.84,71.85,70.61,71.84,2165
20100614,DNB,72.28,72.43,71.77,71.87,2091
20100615,DNB,72.17,73.5,72.17,73.48,2399
20100616,DNB,73.16,73.6,72.79,73.45,2817
20100617,DNB,73.5,73.56,73.12,73.48,1817
20100618,DNB,73.62,73.75,73.13,73.23,2630
20100621,DNB,73.81,73.87,72.47,72.67,2022
20100622,DNB,72.86,73.33,71.67,71.76,4598
20100623,DNB,71.76,71.8,71.03,71.3,2803
20100624,DNB,71.09,71.54,70.43,70.47,1794
20100625,DNB,70.68,71.07,70.22,70.48,2990
20100628,DNB,70.69,70.69,70.19,70.28,4678
20100629,DNB,69.5,69.61,67.81,68.08,5834
20100630,DNB,67.87,68.25,66.99,67.12,6408
20100701,DNB,67.04,67.52,66.48,66.87,5489
20100702,DNB,66.99,67.335,66.27,66.37,3875
20100706,DNB,66.86,67.11,65.5,65.92,4127
20100707,DNB,66.05,66.72,65.66,66.72,4257
20100708,DNB,67,67.41,66.71,67.29,6223
20100709,DNB,67.35,67.54,66.94,67.46,3505
20100712,DNB,67.47,67.79,67.21,67.39,3869
20100713,DNB,67.86,68.91,67.81,68.77,6389
20100714,DNB,68.54,68.93,68.26,68.5,2211
20100715,DNB,68.54,69.07,67.89,68.9,3806
20100716,DNB,68.62,68.72,67.88,67.94,5827
20100719,DNB,68.25,68.49,67.97,68.35,3482
20100720,DNB,67.99,70,67.97,69.94,4204
20100721,DNB,70.08,70.08,68.94,69.05,3506
20100722,DNB,69.67,70.55,69.52,70.18,3865
20100723,DNB,69.95,70.34,69.7,70.34,4205
20100726,DNB,70.33,71.65,70.33,71.64,2065
20100727,DNB,71.97,71.98,71.16,71.39,1620
20100728,DNB,71.2,71.44,70.17,70.38,2180
20100729,DNB,70.58,71.05,70,70.86,3256
20100730,DNB,69.75,69.75,66.32,68.36,10736
20100802,DNB,68.54,69.46,68.43,69.43,4108
20100803,DNB,69.39,69.87,68.4,68.49,6775
20100804,DNB,68.5,69.26,68.4,69.26,3662
20100805,DNB,69,69.36,68.77,69.04,2878
20100806,DNB,68.64,69.06,68.31,68.96,3487
20100809,DNB,69.28,69.92,69.0601,69.69,2589
20100810,DNB,69.42,69.75,68.9714,69.31,2214
20100811,DNB,68.4,68.49,67.89,67.98,3271
20100812,DNB,67.16,68.18,67.16,67.57,3802
20100813,DNB,67.46,67.75,66.97,67.57,4318
20100816,DNB,67.26,67.81,67.02,67.73,2720
20100817,DNB,68.2,68.77,68,68.45,2530
20100819,DNB,68.53,68.605,67.91,68.07,3723
20100820,DNB,67.87,68.06,67.48,67.97,2364
20090821,DNR,15.97,16.82,15.97,16.77,32357
20090824,DNR,16.94,17.17,16.79,16.88,26821
20090825,DNR,16.08,16.49,15.45,15.74,57609
20090826,DNR,15.56,15.73,15.29,15.59,17975
20090827,DNR,15.41,15.65,14.955,15.45,19493
20090828,DNR,15.65,15.9,15.27,15.41,17813
20090831,DNR,14.96,15.24,14.72,15.22,25895
20090901,DNR,15.09,15.52,14.69,14.74,40521
20090902,DNR,14.69,14.8,14.5,14.65,19261
20090903,DNR,14.77,14.86,14.54,14.76,15274
20090904,DNR,14.6,15.02,14.6,15.02,12282
20090909,DNR,15.77,15.96,15.45,15.68,24962
20090910,DNR,15.83,16.12,15.64,16,34368
20090911,DNR,16.02,16.37,15.76,15.95,31905
20090914,DNR,15.73,16,15.46,15.92,25971
20090915,DNR,16.07,16.18,15.77,16.08,28117
20090916,DNR,16.16,16.23,15.88,16.23,36801
20090917,DNR,16.19,16.49,16.06,16.3,30851
20090918,DNR,16.34,16.44,15.65,15.71,49105
20090921,DNR,15.33,15.49,14.99,15.41,31303
20090922,DNR,15.77,15.91,15.48,15.73,27080
20090923,DNR,15.75,15.75,14.95,15.1,29710
20090924,DNR,15.1,15.12,14.38,14.64,30627
20090925,DNR,14.56,14.72,14.13,14.64,39857
20090928,DNR,14.66,14.99,14.52,14.94,17457
20090929,DNR,14.93,15.11,14.76,15.01,18697
20090930,DNR,15.61,15.62,14.72,15.13,35635
20091001,DNR,15.24,15.25,14.3,14.33,28552
20091002,DNR,14.07,14.32,13.77,13.95,33958
20091005,DNR,13.98,14.28,13.84,14.24,45559
20091006,DNR,14.55,14.69,14.21,14.42,42910
20091007,DNR,14.47,14.62,14.02,14.27,47287
20091008,DNR,14.42,15.22,14.4,15.17,50301
20091009,DNR,15.09,15.4,15.02,15.28,32297
20091012,DNR,15.45,15.86,15.33,15.39,20076
20091013,DNR,15.47,15.64,15.08,15.51,24880
20091014,DNR,15.82,16,15.68,15.93,27631
20091015,DNR,15.83,16.05,15.73,15.9,43867
20091016,DNR,15.83,15.88,15.475,15.71,31996
20091019,DNR,15.71,16.08,15.63,16.05,26062
20091020,DNR,16.1,16.65,16.03,16.54,62697
20091021,DNR,16.39,17.39,16.31,16.9,57458
20091022,DNR,16.78,16.84,16.18,16.79,42301
20091023,DNR,16.88,17,16.31,16.4,36333
20091026,DNR,16.58,17.03,15.88,15.94,27848
20091027,DNR,15.97,16.19,15.64,15.75,31287
20091028,DNR,15.61,15.72,14.72,14.78,40604
20091105,DNR,13.61,13.61,12.75,12.94,99745
20091106,DNR,12.76,12.99,12.62,12.85,74310
20091109,DNR,13.08,13.54,13.08,13.51,68935
20091110,DNR,13.45,13.54,13.12,13.27,60062
20091111,DNR,13.4,13.72,13.28,13.56,69805
20091112,DNR,13.53,14.13,13.5,13.59,97646
20091113,DNR,13.6,13.8,13.36,13.63,56147
20091116,DNR,13.86,14.41,13.7,14.12,58814
20091117,DNR,14.01,14.0314,13.53,13.63,43989
20091118,DNR,13.58,13.78,13.38,13.48,42542
20091119,DNR,13.4,13.43,13.07,13.15,54725
20091120,DNR,13.11,13.29,12.89,13.27,52069
20091123,DNR,13.69,13.86,13.27,13.48,50005
20091124,DNR,13.37,13.61,13.1401,13.56,62117
20091125,DNR,13.62,14.26,13.45,14.12,59347
20091127,DNR,13.39,13.67,13.24,13.39,28654
20091130,DNR,13.36,13.58,13.1,13.27,72190
20091201,DNR,13.37,13.56,13.19,13.51,59728
20091202,DNR,13.53,13.55,13.14,13.18,44487
20091203,DNR,13.19,13.57,13.11,13.52,92472
20091204,DNR,13.62,14.06,13.42,13.79,87393
20091207,DNR,13.76,14.06,13.66,13.84,62284
20091208,DNR,13.6,13.66,13.265,13.3,51177
20091209,DNR,13.31,13.37,12.78,12.87,60803
20091210,DNR,13.03,13.51,13.03,13.47,53505
20091211,DNR,13.5,13.59,13.21,13.32,46547
20091214,DNR,13.65,14.02,13.63,13.88,37883
20091215,DNR,13.89,14.28,13.77,14.16,35383
20091216,DNR,14.27,14.65,14.17,14.55,41854
20091217,DNR,14.38,14.5,13.96,14.13,40809
20091218,DNR,14.39,14.57,14.27,14.52,44890
20091221,DNR,14.62,14.81,14.55,14.66,19022
20091222,DNR,14.78,14.96,14.7,14.96,22640
20091223,DNR,15.05,15.2,14.72,15.18,21762
20091224,DNR,15.24,15.46,15.19,15.3,6259
20091228,DNR,15.41,15.49,15.03,15.13,16745
20091229,DNR,15.17,15.32,14.84,15.04,14027
20091230,DNR,14.88,15.07,14.81,14.9,15321
20091231,DNR,14.94,15.1,14.8,14.8,10246
20100104,DNR,15.23,15.78,15.21,15.63,32630
20100105,DNR,15.68,15.96,15.58,15.92,36484
20100106,DNR,15.94,16.52,15.76,16.35,59408
20100107,DNR,16.18,16.39,15.94,16.29,45174
20100108,DNR,16.25,16.74,16.12,16.74,42688
20100111,DNR,16.83,17.07,16.12,16.18,47730
20100112,DNR,15.92,16.055,15.59,15.66,50301
20100113,DNR,15.59,15.78,15.35,15.72,57428
20100114,DNR,15.7,15.9,15.525,15.84,26956
20100115,DNR,15.75,15.83,15.39,15.4,40679
20100119,DNR,15.3,15.58,15.2,15.58,43424
20100120,DNR,15.34,15.48,15.12,15.2,40516
20100121,DNR,15.24,15.56,15.14,15.3,50029
20100122,DNR,15.22,15.305,14.54,14.63,52910
20100125,DNR,14.8,15.1,14.55,14.67,38091
20100126,DNR,14.5,14.83,14.21,14.38,54964
20100127,DNR,14.34,14.42,13.57,14.04,76718
20100128,DNR,14.12,14.37,13.84,14.25,58659
20100129,DNR,14.33,14.59,13.51,13.55,53458
20100201,DNR,13.77,14.49,13.77,14.46,44114
20100202,DNR,14.58,15.47,14.44,15.29,64407
20100203,DNR,15.34,15.56,15.02,15.13,48200
20100204,DNR,14.89,15.06,14.23,14.48,52861
20100205,DNR,14.41,14.49,13.45,14.1,92134
20100208,DNR,14.08,14.5,13.84,14.11,37359
20100209,DNR,14.5,14.7,14.26,14.48,50407
20100210,DNR,14.5,14.58,14.02,14.37,43173
20100211,DNR,14.32,14.61,14.2,14.57,47447
20100212,DNR,14.31,14.49,14.01,14.29,73095
20100216,DNR,14.53,15.08,14.5,15.06,62096
20100217,DNR,15.26,15.26,14.905,15.1,71688
20100218,DNR,14.99,15.15,14.7,14.91,51195
20100219,DNR,14.79,14.95,14.525,14.76,57131
20100222,DNR,14.74,14.82,14.05,14.31,63864
20100223,DNR,14.09,14.15,13.54,13.58,111899
20100224,DNR,13.78,14.02,13.605,13.88,92685
20100225,DNR,13.65,13.99,13.41,13.96,83020
20100226,DNR,14.06,14.2499,13.8501,14.08,85768
20100301,DNR,14.54,14.78,14.42,14.63,144783
20100302,DNR,14.86,14.86,14.4,14.46,144619
20100303,DNR,14.37,14.51,14.24,14.28,138466
20100304,DNR,14.31,14.94,14.2,14.92,249279
20100305,DNR,14.99,15.36,14.95,15.13,165305
20100308,DNR,15.36,15.43,15.11,15.29,103106
20100309,DNR,15.46,15.61,15.05,15.43,618267
20100310,DNR,15.295,16.14,15.295,16.05,184931
20100311,DNR,16.05,16.46,16.04,16.15,116841
20100312,DNR,16.52,16.56,15.98,16.04,104006
20100315,DNR,15.97,16.05,15.29,15.61,89971
20100316,DNR,15.71,15.86,15.46,15.71,110222
20100317,DNR,15.8,16.15,15.76,16.03,119024
20100318,DNR,16.04,16.125,15.56,15.81,82612
20100319,DNR,15.82,15.95,15.28,15.45,76866
20100322,DNR,15.24,15.67,15.1,15.5,64676
20100323,DNR,15.51,15.712,15.36,15.63,56182
20100324,DNR,15.52,15.5607,15.25,15.51,65583
20100325,DNR,15.71,15.73,15.33,15.48,127013
20100326,DNR,15.53,15.64,15.22,15.6,119998
20100329,DNR,15.68,16.31,15.65,16.25,75377
20100330,DNR,16.52,16.6599,16.31,16.48,116193
20100331,DNR,16.48,17.12,16.34,16.87,147986
20100401,DNR,17.07,17.5,17.07,17.34,81679
20100405,DNR,17.66,18,17.56,17.88,62064
20100406,DNR,17.82,18.15,17.7,18,63472
20100407,DNR,18,18.48,17.92,18.12,95902
20100408,DNR,17.99,18.09,17.455,17.97,116638
20100409,DNR,18.12,18.3,17.95,18.28,46958
20100412,DNR,18.27,18.46,18.14,18.23,40161
20100413,DNR,18.15,18.2,17.44,17.67,86895
20100414,DNR,17.85,17.88,17.34,17.7,73337
20100415,DNR,17.7,17.81,17.56,17.61,36711
20100416,DNR,17.49,17.6,17.11,17.25,57930
20100419,DNR,17.1,17.33,16.97,17.15,46337
20100420,DNR,17.31,17.76,17.3,17.74,51892
20100421,DNR,17.78,17.9,17.5,17.66,42017
20100422,DNR,17.43,18.02,17.13,18.01,79802
20100423,DNR,17.99,18.42,17.8,18.42,51051
20100426,DNR,18.47,18.64,18.14,18.17,45007
20100427,DNR,18.08,18.3,17.62,17.73,97184
20100428,DNR,17.96,18.23,17.74,18.04,70916
20100429,DNR,18.44,18.5,18.09,18.42,50941
20100430,DNR,18.49,19.46,18.29,19.15,123305
20100503,DNR,19.36,19.48,18.885,19.05,93070
20100504,DNR,18.74,18.74,18.28,18.51,54421
20100505,DNR,17.97,18.49,17.52,18.01,66965
20100506,DNR,17.82,18.14,16.44,17.66,169009
20100507,DNR,17.46,17.64,16.33,16.78,177862
20100510,DNR,17.77,18.37,16.97,17.34,92429
20100511,DNR,17.09,17.43,16.74,16.86,86647
20100512,DNR,16.91,17.53,16.91,17.25,84975
20100513,DNR,17.14,17.2,16.64,16.78,73286
20100514,DNR,16.56,16.61,15.935,16.43,93906
20100517,DNR,16.48,16.64,15.78,16.39,78082
20100518,DNR,16.66,17.04,16.64,16.71,112946
20100519,DNR,16.6,16.85,16.18,16.73,126343
20100520,DNR,16.14,16.38,15.92,16,165240
20100521,DNR,15.54,16.51,15.44,16.3,136911
20100524,DNR,16.14,16.3,15.78,15.84,119984
20100525,DNR,15.46,16.29,15.17,16.24,179153
20100526,DNR,16.58,16.78,15.78,15.94,150472
20100527,DNR,16.38,16.55,16,16.53,120478
20100528,DNR,16.54,17.53,16.255,16.45,106976
20100601,DNR,16.13,16.31,15.72,15.75,78244
20100602,DNR,15.94,16.54,15.67,16.54,76590
20100603,DNR,16.56,16.63,15.93,16.62,69656
20100604,DNR,16.25,16.78,15.54,15.64,76311
20100607,DNR,15.78,16.06,15.29,15.36,66971
20100608,DNR,15.36,15.77,15.13,15.44,99051
20100609,DNR,15.64,16.28,15.61,15.82,125044
20100610,DNR,16.25,16.91,16.2,16.84,56122
20100611,DNR,16.66,16.95,16.49,16.92,45957
20100614,DNR,17.23,17.32,16.79,16.85,45733
20100615,DNR,17.08,17.22,16.92,17.2,49112
20100616,DNR,17.03,17.56,16.96,17.35,40082
20100617,DNR,17.44,17.44,16.86,17.16,49102
20100618,DNR,17.14,17.55,16.94,17.48,51543
20100621,DNR,17.73,17.91,17.08,17.24,35916
20100622,DNR,17.07,17.28,16.39,16.51,38988
20100623,DNR,16.55,16.58,16.09,16.35,38769
20100624,DNR,16.24,16.39,15.74,15.85,65775
20100625,DNR,16,16.5,15.715,16.39,59818
20100628,DNR,16.44,16.55,15.61,15.65,65254
20100629,DNR,15.48,15.48,14.73,14.82,66615
20100630,DNR,14.83,15.16,14.58,14.64,42568
20100701,DNR,14.7,14.88,14.11,14.5,62579
20100702,DNR,14.61,14.77,14.16,14.29,32856
20100706,DNR,14.6,14.7,14.02,14.18,45463
20100707,DNR,14.21,14.84,14.21,14.83,42917
20100708,DNR,14.98,15.19,14.49,14.98,43349
20100709,DNR,15,15.02,14.6,14.91,38271
20100712,DNR,14.83,15.01,14.5,14.6,24523
20100713,DNR,14.83,15.15,14.77,15.04,38354
20100714,DNR,14.92,15,14.64,14.98,41134
20100715,DNR,14.96,15.1,14.68,15.02,51260
20100716,DNR,14.86,14.94,14.31,14.41,53974
20100719,DNR,14.46,14.595,14.27,14.45,32588
20100720,DNR,14.28,15.05,14.2,14.96,46804
20100721,DNR,15.03,15.145,14.58,14.72,37476
20100722,DNR,14.95,15.39,14.87,15.21,40310
20100723,DNR,15.19,15.37,14.86,15.32,33515
20100726,DNR,15.28,15.66,15.17,15.66,29222
20100727,DNR,15.76,15.76,15.2,15.38,29048
20100728,DNR,15.34,15.55,15.14,15.39,27701
20100729,DNR,15.48,15.9,15.48,15.76,45681
20100730,DNR,15.52,15.99,15.47,15.84,39159
20100802,DNR,16.09,16.77,16.09,16.57,47794
20100803,DNR,16.5,16.94,16.48,16.75,51165
20100804,DNR,16.75,16.985,16.69,16.78,37320
20100805,DNR,16.86,17.28,16.68,17.02,42030
20100806,DNR,16.79,17,16.45,16.78,35241
20100809,DNR,16.91,17,16.6,16.9,27637
20100810,DNR,16.69,16.87,16.35,16.69,36500
20100811,DNR,16.25,16.35,15.9,16.03,27570
20100812,DNR,15.75,16.06,15.69,15.82,35896
20100813,DNR,15.74,16.08,15.67,15.74,24740
20100816,DNR,15.63,15.7,15.31,15.45,30624
20100817,DNR,15.56,15.78,15.42,15.68,30785
20100819,DNR,15.24,15.46,15.05,15.22,40280
20100820,DNR,15.07,15.15,14.56,14.69,46645
20090821,DO,88.91,90.35,88.59,90,17026
20090824,DO,90.4,92.14,90.29,91.56,15508
20090825,DO,92.28,92.3,89.05,90.34,18404
20090826,DO,89.39,91.26,89.17,91.16,21685
20090827,DO,90.53,91.35,88.7,91.04,14888
20090828,DO,92.19,92.36,90.01,90.76,13502
20090831,DO,88.97,89.44,88,89.42,17149
20090901,DO,89.15,90.93,87.34,87.61,19609
20090902,DO,87.53,88.41,85.73,86.25,19639
20090903,DO,87.01,87.28,86.13,87.05,19752
20090904,DO,86.68,89.02,86.52,88.68,13144
20090909,DO,92.31,92.31,90.21,91,27070
20090910,DO,91.67,94.75,90.87,94.49,24251
20090911,DO,94.68,95.71,92.54,93.66,25411
20090914,DO,92.46,94.25,92.11,94.1,15287
20090915,DO,94.43,94.91,92.73,94.69,19080
20090916,DO,94.83,97.27,94.12,96.85,24737
20090917,DO,96.3,97.04,94.64,95.36,22650
20090918,DO,95.99,95.99,92.75,93.99,22661
20090921,DO,92.38,93.63,91.281,93.18,12928
20090922,DO,94.76,95.5,93.99,95.4,12498
20090923,DO,95.32,95.77,92.49,93.23,13714
20090924,DO,93.22,93.34,91.1,91.64,10919
20090925,DO,91.45,92.21,90.04,91.25,13102
20090928,DO,91.32,93.55,91.12,93.37,9192
20090929,DO,93.15,97.11,92.95,96.32,26437
20090930,DO,97.01,97.07,94.1626,95.52,19649
20091001,DO,95.65,95.95,93.37,93.78,19962
20091002,DO,91.99,94.57,91.93,92.45,12893
20091005,DO,92.33,94.29,92.14,94.17,20174
20091006,DO,95.49,97.7,95.26,96.96,13312
20091007,DO,96.71,98.179,96.27,98.05,13809
20091008,DO,98.85,101.4,98,100.72,19869
20091009,DO,99.67,100.83,98.7,100.11,13203
20091012,DO,101.7,103.01,101.04,101.81,12812
20091013,DO,101.69,101.8,98.92,100.96,18971
20091014,DO,102.25,103.1,101.5,102.55,14182
20091015,DO,102.6,106.32,102.06,105.99,22272
20091016,DO,105.24,106.07,103.26,105.61,20021
20091019,DO,105.63,107.14,105.5501,106.7,14627
20091020,DO,106.54,106.71,103.92,105.69,18519
20091021,DO,104.55,108.78,104.32,105.88,20802
20091022,DO,106.98,107.319,104.47,107.01,20528
20091023,DO,108.6,108.6,104.74,105.8,20752
20091026,DO,106.22,108.51,104.33,105.11,21251
20091027,DO,105.67,106.63,103.5,104.21,22915
20091028,DO,103.55,103.55,100.39,100.63,32470
20091105,DO,98.03,98.71,96.85,98.65,13861
20091106,DO,97.75,99.29,96.06,97.2,23572
20091109,DO,99.17,101.25,98.6,100.97,15334
20091110,DO,100.79,101.23,99.2288,100.52,15200
20091111,DO,101.66,102.69,100.77,101.38,15469
20091112,DO,100.84,101.89,99.25,99.78,16862
20091113,DO,99.43,101.08,98.85,100.01,12594
20091116,DO,101.01,104.07,100.72,103.67,19657
20091117,DO,103.59,103.9,102.07,103.58,15221
20091118,DO,103.8,103.99,101.89,103.18,16326
20091119,DO,102.32,102.8,99.65,100.2,13214
20091120,DO,99.01,99.8,97.07,97.66,19218
20091123,DO,99.74,101.04,99.047,99.35,12559
20091124,DO,99.16,100.05,97.75,99.87,11124
20091125,DO,100.125,102.19,98.89,101.69,10292
20091127,DO,99.41,100.03,98.01,99.46,7135
20091130,DO,99.16,100.83,98.69,99.54,15050
20091201,DO,101.32,102.56,100.77,101.74,16886
20091202,DO,101.67,103.02,101.27,101.8,12971
20091203,DO,101.99,102.1,99.51,100.03,22964
20091204,DO,100.99,102.49,96.65,97.2,26984
20091207,DO,97.14,99.11,97.09,97.81,15538
20091208,DO,96.87,97.362,94.47,95.33,23835
20091209,DO,96.09,97.34,94.49,96.03,20934
20091210,DO,96.75,97.0499,95.61,96.5,12618
20091211,DO,96.64,97.45,95.62,96.09,11877
20091214,DO,97.07,97.77,96.6,97.14,11932
20091215,DO,97.29,99.09,96.81,98.18,19722
20091216,DO,98.69,100.32,98.35,99.74,17917
20091217,DO,99.32,99.92,98.14,98.5,12938
20091218,DO,99.45,99.45,97.68,98.11,14826
20091221,DO,98.61,100.3897,98.61,99.57,14774
20091222,DO,99.79,100.54,98.57,98.85,13597
20091223,DO,99.36,100.91,98.73,100.71,11591
20091224,DO,101,101.51,100.45,100.89,3226
20091228,DO,101.53,102,100.89,101.5,9827
20091229,DO,102.28,103.08,100.07,100.4,8566
20091230,DO,99.89,100.09,99.01,99.44,9458
20091231,DO,99.89,100.01,98.4,98.42,5158
20100104,DO,100.01,101.43,100.01,101.17,15981
20100105,DO,101.27,103.1,101.23,102.03,18992
20100106,DO,102.03,105.25,101.28,104.9,17180
20100107,DO,104.38,104.94,103.07,104.5,10159
20100108,DO,104.19,106.66,103.4,106.34,12561
20100111,DO,107.12,107.12,103.06,104.24,15231
20100112,DO,102.54,103.98,101.81,103.01,20096
20100113,DO,102.79,104.23,101.21,103.9,14267
20100114,DO,103.91,104.57,102.53,103.9,10929
20100115,DO,104.37,104.37,102.01,102.84,16338
20100119,DO,101.98,103.62,101.98,103.52,12071
20100120,DO,102,102,99.96,101.11,18393
20100121,DO,101,101.89,97.75,98.05,23116
20100122,DO,97.68,98.76,93.92,94.38,20712
20100125,DO,95.04,97.147,94.75,96.05,13683
20100126,DO,95.58,97.89,94.42,95.12,16996
20100127,DO,94.94,96.13,92.79,95.1,17509
20100128,DO,96.39,97.06,92.81,93.8,16783
20100129,DO,94.545,95.815,90.96,91.53,16921
20100201,DO,91.96,94.96,91.96,94.89,16198
20100202,DO,95.13,97,94.81,96.36,17842
20100203,DO,95.92,96.9,95.02,95.78,17674
20100204,DO,94.26,94.81,89.5,89.79,34721
20100205,DO,89.61,90.22,85.84,88.46,33196
20100208,DO,88.65,89.98,87.16,88.24,29756
20100209,DO,89.34,91.34,88.87,90,24276
20100210,DO,88.07,89.5,85.89,86.37,34552
20100211,DO,86.31,87.35,84.46,86.96,22108
20100212,DO,85.93,85.98,84.14,85.29,20429
20100216,DO,87,88,86.37,87.73,41614
20100217,DO,88.01,88.63,86.22,87.82,19110
20100218,DO,87.27,88.62,86.88,88.09,18406
20100219,DO,88.22,89.69,87.55,89.12,24672
20100222,DO,90.06,90.17,87.52,88.41,21055
20100223,DO,87.91,88.11,86.5,86.94,18328
20100224,DO,86.42,88.56,86.27,87.35,38813
20100225,DO,86.35,87.55,85.4,87.31,20104
20100226,DO,87.12,87.5675,86.32,87.32,23228
20100301,DO,87.93,88.62,87.08,87.58,21539
20100302,DO,87.57,88.15,86.04,87.24,31260
20100303,DO,87.7,88.48,87.24,87.91,17538
20100304,DO,88.1,88.23,86.56,87.09,17081
20100305,DO,87.8,88.19,86.9,87.93,15608
20100308,DO,88.25,88.83,87.54,88.5,17158
20100309,DO,88.08,89.29,87.85,88.76,19581
20100310,DO,88.48,90.18,88.19,89.38,16982
20100311,DO,89.02,89.78,88.51,89.58,10572
20100312,DO,90.14,90.53,89.24,89.56,14173
20100315,DO,89.42,89.42,86.73,87.61,14197
20100316,DO,88.01,88.53,87,88.32,13165
20100317,DO,87.49,88.59,87.1,87.37,21444
20100318,DO,87.15,87.56,84.42,85.07,16732
20100319,DO,85.09,85.85,83.37,84.41,25296
20100322,DO,83.76,84.94,83.1801,84.62,17680
20100323,DO,84.97,85.78,84.22,85.15,12106
20100324,DO,84.36,85.89,84.26,84.52,11508
20100325,DO,85.25,85.75,83.23,83.23,15760
20100326,DO,83.6,85.32,83.21,84.68,17762
20100329,DO,85.61,86.73,85.61,85.82,16989
20100330,DO,86.02,86.71,85.15,85.41,13484
20100331,DO,86.5,89.1,86.2,88.81,25323
20100401,DO,90.04,91.69,89.76,91.01,23305
20100405,DO,92.62,92.62,91.3,92.22,16025
20100406,DO,91.58,92.59,91.14,91.94,16905
20100407,DO,91.97,91.97,90.21,90.45,17611
20100408,DO,89.69,90.64,89.2,90.38,12235
20100409,DO,90.42,91.37,89.8,90.72,12851
20100412,DO,90.6,91.8,90.6,91.33,12628
20100413,DO,91.25,91.549,89.67,90.96,14122
20100414,DO,91.6,93.42,91.0101,93.01,14200
20100415,DO,93.01,93.41,91.415,91.54,17501
20100416,DO,90.4,90.4,86.01,87.21,40880
20100419,DO,86.71,88.33,86.6,87.79,17764
20100420,DO,89.3,91.92,88.86,91.2,18511
20100421,DO,91.32,91.69,89.62,90.3,16290
20100422,DO,86.1,86.8,84.7,85.43,43357
20100423,DO,85.19,86.08,84.61,85.6,28795
20100426,DO,85.84,86,84.81,85.18,18057
20100427,DO,84.91,85.93,83.91,84.52,30199
20100428,DO,85.18,86.08,83.68,85.94,25849
20100429,DO,84.88,85.26,81.82,82.74,37459
20100430,DO,82.38,83,77.46,79.1,48260
20100503,DO,79.09,79.671,75.4,78.69,51050
20100504,DO,77.88,77.88,76.17,77.24,28987
20100505,DO,76.18,78.48,75.37,77.35,34345
20100506,DO,77.14,78.01,69.5,73.92,36913
20100507,DO,73.75,75,71.37,72.9,36472
20100510,DO,74.88,75.93,74.04,75.42,29132
20100511,DO,74.04,76.29,74.04,75.07,21453
20100512,DO,75.79,76.44,74.21,75.44,16221
20100513,DO,75.22,75.49,71.9,72.14,35901
20100514,DO,71.72,71.9,69.69,71.67,31290
20100517,DO,71.91,72.47,70.19,71.5,27739
20100518,DO,72.59,73.71,69.7,70.1,26379
20100519,DO,69.81,70.86,67.67,69.01,33835
20100520,DO,67.73,69.6,65.4,67.9,49549
20100521,DO,67.09,72.31,66.99,70.55,54269
20100524,DO,70.92,70.98,67.53,67.74,28149
20100525,DO,66.21,69.6,66.12,69.3,38720
20100526,DO,70.13,70.29,68.33,68.55,27007
20100527,DO,69.91,70.91,67.01,68.08,63322
20100528,DO,66.49,66.91,63,63.1,69070
20100601,DO,61.36,61.36,57.1,58.51,99277
20100602,DO,59.7,61.25,58.31,60.14,54038
20100603,DO,61.06,61.06,58.42,60.49,61444
20100604,DO,59.17,62.55,58.94,59.15,45904
20100607,DO,59.37,60.23,58.74,59.21,37630
20100608,DO,56.57,57.8,54.7,56.94,121506
20100609,DO,57.58,61,56.95,57.1,70381
20100610,DO,59.94,61.74,59.33,61.35,48749
20100611,DO,61.04,62.36,59.89,60.99,37412
20100614,DO,62.45,62.74,60.13,60.25,35425
20100615,DO,61.01,63.36,60.71,63.15,37860
20100616,DO,62.8,64.86,62.15,62.83,34980
20100617,DO,63.83,63.89,62.06,62.79,27573
20100618,DO,62.78,64,62.481,63.87,29771
20100621,DO,65.15,65.31,63.86,64.74,39584
20100622,DO,64.59,68.65,62.36,62.85,74480
20100623,DO,63,63.33,61.2,62.62,36269
20100624,DO,62.7,62.7,59.71,59.85,30284
20100625,DO,59.7,62.53,59.57,61.72,43944
20100628,DO,62,62.17,60.28,60.44,18388
20100629,DO,59.52,60.75,58.85,60.16,35247
20100630,DO,60.42,63.66,59.92,62.19,37040
20100701,DO,62.61,64.89,61.86,63.84,41015
20100702,DO,63.85,65.75,63.18,63.49,20791
20100706,DO,65.57,65.81,61.81,62.9,28517
20100707,DO,63.45,64.37,62.28,64.26,32383
20100708,DO,64.98,65.41,63.02,65.26,22512
20100709,DO,65.61,66,63.5001,64.4,20693
20100712,DO,64.41,65.5,63.5,64.09,21865
20100713,DO,65.08,65.64,63.71,65.33,25321
20100714,DO,65.35,67.03,64.71,65.91,18250
20100715,DO,65.97,66.51,64.12,65.91,19774
20100716,DO,65.09,65.09,62.48,62.55,25091
20100719,DO,63.21,63.92,62.32,63.19,14400
20100720,DO,62.01,65.38,61.82,65.02,17125
20100721,DO,65.5,65.68,63.49,64.14,25118
20100722,DO,63,63.42,61.06,62.31,57974
20100723,DO,61.81,61.81,60.45,61.66,22950
20100726,DO,62.11,62.89,61.64,62.83,15754
20100727,DO,63.28,63.5,60.91,62.83,17831
20100728,DO,62.43,62.98,61.0603,61.22,17341
20100729,DO,60.73,61.72,59.29,59.81,21156
20100730,DO,59.38,59.89,58.75,59.49,21695
20100802,DO,60.34,62.3,60.13,61.68,19925
20100803,DO,61.52,63.47,60.83,63.34,22553
20100804,DO,63.5,67.8,63.5,67.28,30683
20100805,DO,67.18,67.98,66.3,67.49,22968
20100806,DO,66.5,67.19,65.61,66.43,12391
20100809,DO,67.13,67.13,65.38,65.65,11919
20100810,DO,64.63,65.0781,63.8,64.83,13484
20100811,DO,63.93,63.93,61.65,62.26,26420
20100812,DO,61.28,62.14,60.78,61.02,24665
20100813,DO,60.96,61.78,60.45,60.51,17330
20100816,DO,60.38,61.38,59.79,61.37,15038
20100817,DO,62.35,63.32,61.45,62.19,19161
20100819,DO,61.16,61.37,59.75,60.13,12663
20100820,DO,59.99,59.99,58.3,59.03,15445
20090821,DOV,34.78,35.55,34.61,35.52,12658
20090824,DOV,35.71,35.98,35.33,35.56,11993
20090825,DOV,35.86,36.26,35.46,36.01,16793
20090826,DOV,35.75,36.02,35.34,35.55,11943
20090827,DOV,35.26,35.88,34.84,35.82,14706
20090828,DOV,36.06,36.27,35.17,35.37,11878
20090831,DOV,34.98,35.1,34.39,34.59,9437
20090901,DOV,34.59,35.34,33.74,33.84,14091
20090902,DOV,33.84,34.03,33.57,33.73,15823
20090903,DOV,33.76,34.18,33.5,34.09,9406
20090904,DOV,34.09,34.96,33.92,34.93,8542
20090909,DOV,35.31,36.52,35.13,36.42,22408
20090910,DOV,36.28,37.07,35.98,37.06,15288
20090911,DOV,37.09,37.83,36.9,37.45,34693
20090914,DOV,37.27,38.18,37.14,37.97,21457
20090915,DOV,37.98,38.39,37.53,38.09,17606
20090916,DOV,38.39,38.54,37.58,38.52,15985
20090917,DOV,38.47,39.22,38.34,38.66,20083
20090918,DOV,38.94,39.79,38.85,39.37,27685
20090921,DOV,39.14,39.19,38.58,38.68,13399
20090922,DOV,38.9,39.13,38.535,38.87,13662
20090923,DOV,39.03,39.03,38.17,38.21,11792
20090924,DOV,38.43,38.65,37.59,37.78,12657
20090925,DOV,37.66,37.82,37.41,37.68,12650
20090928,DOV,37.75,38.77,37.68,38.35,11476
20090929,DOV,38.47,38.93,38.39,38.66,10637
20090930,DOV,38.535,39.36,37.68,38.76,26837
20091001,DOV,38.66,38.72,37.02,37.03,22984
20091002,DOV,36.75,37.01,36.52,36.79,14501
20091005,DOV,36.9,37.75,36.88,37.73,17086
20091006,DOV,38.17,38.92,37.79,37.95,16048
20091007,DOV,37.89,37.99,37.49,37.87,8590
20091008,DOV,38.27,38.92,38.1,38.65,20036
20091009,DOV,38.57,39.46,38.54,39.41,13579
20091012,DOV,39.52,39.76,39.32,39.51,8587
20091013,DOV,39.49,39.509,38.62,39.04,18226
20091014,DOV,39.5,40.23,39.22,40.13,14432
20091015,DOV,40.06,40.49,39.92,40.34,16806
20091016,DOV,39.97,40.13,39.5303,39.85,9877
20091019,DOV,40.07,40.74,39.92,40.24,17299
20091020,DOV,40.37,40.53,39.8,40.1,13498
20091021,DOV,39.96,40.85,39.72,39.81,15089
20091022,DOV,39.84,40.63,39.43,40.54,18625
20091023,DOV,41.52,41.52,38.58,38.66,32098
20091026,DOV,38.69,40.74,38.08,38.98,26102
20091027,DOV,39.04,39.5699,37.88,38,21840
20091028,DOV,37.93,38.1,37.28,37.49,17463
20091105,DOV,39.02,40.17,39.02,40.13,15334
20091106,DOV,40.05,40.43,39.93,40.12,16285
20091109,DOV,40.46,41.42,40.28,41.37,20257
20091110,DOV,41.3,41.61,41.07,41.54,14218
20091111,DOV,41.8,42.05,41.26,41.64,10737
20091112,DOV,41.34,41.83,40.9,41.06,12543
20091113,DOV,41.23,41.51,40.82,41.29,11440
20091116,DOV,41.5,42.96,41.49,42.87,17847
20091117,DOV,42.62,43.1,42.25,42.57,13024
20091118,DOV,42.41,42.64,42,42.44,9238
20091119,DOV,42.3,42.3,41.32,41.85,9066
20091120,DOV,41.04,41.65,40.97,41.37,7969
20091123,DOV,42.12,42.63,41.58,41.75,10449
20091124,DOV,41.9,42.06,41.22,41.77,11855
20091125,DOV,41.7,41.73,41.3918,41.64,6583
20091127,DOV,40.15,41.11,40.15,40.58,3841
20091130,DOV,40.4,40.97,40.19,40.88,15209
20091201,DOV,41.16,41.79,41.05,41.32,13548
20091202,DOV,41.45,41.78,41.03,41.32,11040
20091203,DOV,41.33,41.76,40.88,40.91,6311
20091204,DOV,41.63,42.06,40.9,41.6,7208
20091207,DOV,41.68,42.4,41.67,41.98,10686
20091208,DOV,41.56,41.61,40.84,41.13,8142
20091209,DOV,40.96,41.03,40.29,40.91,10726
20091210,DOV,41.21,41.44,40.9,40.99,7458
20091211,DOV,41.14,41.29,40.81,41.07,6754
20091214,DOV,41.42,41.66,41.07,41.6,12387
20091215,DOV,41.35,41.56,41.0801,41.36,10523
20091216,DOV,41.61,41.96,41.31,41.41,10291
20091217,DOV,41.17,41.39,40.82,41.02,9485
20091218,DOV,41.05,41.24,40.22,40.59,18803
20091221,DOV,40.88,41.16,40.79,40.95,9391
20091222,DOV,41.01,41.61,40.9424,41.48,9484
20091223,DOV,41.58,41.91,41.3,41.82,7415
20091224,DOV,42,42.7,42,42.55,3777
20091228,DOV,42.63,42.75,42.16,42.46,7168
20091229,DOV,42.6,42.6,42.09,42.15,5820
20091230,DOV,41.91,42.35,41.88,42.18,5913
20091231,DOV,42.15,42.3,41.61,41.61,6183
20100104,DOV,41.92,42.36,41.63,42.36,12466
20100105,DOV,42.26,42.31,41.95,42.16,8527
20100106,DOV,42.15,42.72,41.9,42.66,12418
20100107,DOV,43.09,44.11,42.83,43.6,13133
20100108,DOV,43.56,44.87,43.22,44.85,14685
20100111,DOV,44.92,45.55,44.85,45.39,13448
20100112,DOV,44.96,45.56,44.83,45.55,21641
20100113,DOV,45.39,46.06,45.27,45.97,31089
20100114,DOV,45.94,46.48,45.55,46.43,18148
20100115,DOV,46.2,46.33,45.43,45.59,19091
20100119,DOV,45.33,46,45.28,45.9,15608
20100120,DOV,45.5,45.52,44.97,45.45,18370
20100121,DOV,45.33,45.72,44.7,44.85,18814
20100122,DOV,44.79,44.79,43.71,43.77,13397
20100125,DOV,43.92,44.43,43.07,43.25,17528
20100126,DOV,42.94,43.44,42.72,42.96,10987
20100127,DOV,42.82,42.96,41.97,42.81,18191
20100128,DOV,42.82,43.1,42.29,42.52,19374
20100129,DOV,43.095,45.05,42.85,42.88,30364
20100201,DOV,43.18,43.89,43.02,43.47,15243
20100202,DOV,43.66,44.44,43.58,44.32,18149
20100203,DOV,43.88,44.63,43.87,44.13,13828
20100204,DOV,43.73,44.03,42.58,42.76,20884
20100205,DOV,42.68,42.97,40.5,41.49,33296
20100208,DOV,41.42,41.66,40.85,41.05,21227
20100209,DOV,41.55,42.36,41.49,42.06,28091
20100210,DOV,42.01,42.45,41.62,42.09,13850
20100211,DOV,42.02,42.92,41.72,42.88,21508
20100212,DOV,42.48,42.88,41.96,42.72,13871
20100216,DOV,43.06,43.66,42.94,43.65,13125
20100217,DOV,43.86,44.47,43.68,44.45,21333
20100218,DOV,44.56,45.62,44.4,45.44,22543
20100219,DOV,45.39,46.11,45.1,46.08,24544
20100222,DOV,46.14,46.22,45.74,46.02,19538
20100223,DOV,45.39,45.92,44.52,44.94,23990
20100224,DOV,44.98,45.1,44.5,44.7,26745
20100225,DOV,44.31,44.68,43.44,44.61,20090
20100226,DOV,44.73,45.36,44.54,45.26,16079
20100301,DOV,45.52,46.09,45.32,45.76,13731
20100302,DOV,46.09,46.38,45.85,46.15,15137
20100303,DOV,46.06,46.45,45.77,45.92,15898
20100304,DOV,46.06,46.49,45.78,46.07,12506
20100305,DOV,46.38,47.07,46.38,47.02,13924
20100308,DOV,47,47.07,46.61,46.67,5237
20100309,DOV,46.5,46.87,46.32,46.52,9430
20100310,DOV,46.45,46.45,46.04,46.33,10861
20100311,DOV,45.78,46.42,45.45,46.41,7828
20100312,DOV,46.66,46.77,46.135,46.43,6755
20100315,DOV,46.28,46.35,45.83,46.24,10159
20100316,DOV,46.43,46.79,46.24,46.36,14622
20100317,DOV,46.44,47.31,46.32,46.93,8721
20100318,DOV,46.85,47.25,46.72,47.09,9342
20100319,DOV,47.34,47.44,46.43,46.53,12855
20100322,DOV,46.17,46.9,45.97,46.42,9302
20100323,DOV,46.41,47.56,46.04,47.38,22471
20100324,DOV,47.31,47.31,46.37,46.4,15129
20100325,DOV,46.84,46.84,46.1,46.18,16620
20100326,DOV,46.19,46.49,45.55,46.07,23074
20100329,DOV,46.23,46.68,45.98,46.64,16589
20100330,DOV,46.82,47.28,46.8,47.12,14594
20100331,DOV,46.97,47.18,46.57,46.75,9300
20100401,DOV,47,47.43,46.66,47,14254
20100405,DOV,47.22,47.7,47.15,47.55,14249
20100406,DOV,47.41,47.67,47.17,47.65,10464
20100407,DOV,47.5,47.73,47.16,47.34,11690
20100408,DOV,47.12,47.28,46.6,47.14,8471
20100409,DOV,47.2,48.06,47.01,48.02,11115
20100412,DOV,48.19,48.23,47.67,47.82,8952
20100413,DOV,47.63,48.11,47.5,47.87,8927
20100414,DOV,48,48.75,47.96,48.69,10461
20100415,DOV,48.54,48.75,48.39,48.51,9945
20100416,DOV,48.4,48.47,47.55,47.78,9242
20100419,DOV,47.48,47.84,46.93,47.75,9471
20100420,DOV,48.22,48.62,47.98,48.25,9411
20100421,DOV,48.2,48.93,48.15,48.89,11835
20100422,DOV,48.6,50.34,48.25,50.25,20597
20100423,DOV,53.6,55.5,53.6,54.2,55327
20100426,DOV,54.12,54.12,53.34,53.61,21385
20100427,DOV,53.47,53.77,51.55,51.74,25100
20100428,DOV,51.88,52.35,51.69,52.04,11872
20100429,DOV,52.57,53.03,52.195,52.85,15594
20100430,DOV,53,53.42,52.21,52.22,17987
20100503,DOV,52.57,53.56,52.43,53.41,10639
20100504,DOV,52.62,52.62,51.36,51.92,16615
20100505,DOV,51.37,51.91,51.06,51.6,18161
20100506,DOV,51.21,51.44,45.01,48.74,24728
20100507,DOV,48.72,48.95,46.73,48.03,27642
20100510,DOV,50.62,51.27,50,50.94,16804
20100511,DOV,50.28,51.4,50.275,50.47,17268
20100512,DOV,50.67,51.93,50.67,51.77,10871
20100513,DOV,51.72,51.91,50.74,50.82,11532
20100514,DOV,50.23,50.605,48.84,49.49,12998
20100517,DOV,49.43,50.1,48.2,49.5,12887
20100518,DOV,50.05,50.41,47.99,48.24,16755
20100519,DOV,47.88,48.07,45.94,47.18,27441
20100520,DOV,45.46,45.84,44.2,44.21,31185
20100521,DOV,43.24,44.7,43,44.45,41567
20100524,DOV,44.27,44.865,43.95,43.99,21557
20100525,DOV,42.75,43.73,42.2,43.66,24329
20100526,DOV,44.15,44.62,43.55,43.75,23296
20100527,DOV,44.86,45.61,44.41,45.61,13424
20100528,DOV,45.49,45.72,44.41,44.89,19316
20100601,DOV,44.31,45.35,43.71,43.72,17070
20100602,DOV,43.97,45.2,43.37,45.16,17292
20100603,DOV,45.1,46.05,45.1,45.82,18894
20100604,DOV,44.49,44.91,42.85,43.05,16692
20100607,DOV,43.04,43.38,41.92,41.98,14593
20100608,DOV,42,42.62,41.42,42.29,12401
20100609,DOV,42.6,43.96,42.51,42.69,15922
20100610,DOV,43.57,44.67,43.53,44.65,17292
20100611,DOV,44.09,45.18,43.99,45.14,16474
20100614,DOV,45.73,46.34,45.25,45.41,14598
20100615,DOV,45.75,47.01,45.75,46.94,13830
20100616,DOV,46.3,46.75,46.15,46.4,12679
20100617,DOV,46.51,46.64,45.45,45.95,16403
20100618,DOV,46.08,46.21,45.33,45.63,16578
20100621,DOV,46.35,47.16,46.06,46.32,12212
20100622,DOV,46.45,46.53,44.38,44.49,26715
20100623,DOV,44.48,44.75,43.43,44.35,18266
20100624,DOV,44.17,44.49,43.19,43.3,15191
20100625,DOV,43.51,44.215,43.15,44.14,21988
20100628,DOV,44.13,44.35,43.26,43.78,10154
20100629,DOV,42.87,43.01,41.56,41.91,18481
20100630,DOV,41.91,42.71,41.65,41.79,16449
20100701,DOV,41.74,41.99,40.5,41.31,18318
20100702,DOV,41.43,41.7,40.84,41.11,11207
20100706,DOV,41.77,42.48,41.23,41.66,17809
20100707,DOV,41.65,43.19,41.52,43.12,15674
20100708,DOV,43.58,43.84,42.89,43.59,10509
20100709,DOV,43.63,44.31,43.38,44.17,9948
20100712,DOV,43.9,44.03,43.04,43.45,10819
20100713,DOV,44.14,44.79,44.12,44.38,12495
20100714,DOV,44.22,44.91,43.92,44.49,10295
20100715,DOV,44.4,44.55,43.25,44.1,14558
20100716,DOV,43.76,43.77,42.47,42.58,14280
20100719,DOV,42.9,43.21,42.23,43.1,7298
20100720,DOV,42.35,43.71,42.34,43.68,11971
20100721,DOV,44.07,44.86,43.835,44.3,18584
20100722,DOV,45,46.07,44.83,46.04,22262
20100723,DOV,48.74,48.75,46.81,47.74,34732
20100726,DOV,48.01,48.75,47.4475,48.54,16026
20100727,DOV,48.84,48.84,47.3,47.39,24088
20100728,DOV,47.45,47.88,47.07,47.33,11083
20100729,DOV,47.74,48.12,47.1,47.73,16870
20100730,DOV,46.98,48.13,46.79,47.97,15642
20100802,DOV,48.97,49.34,48.28,48.88,16230
20100803,DOV,48.57,49.03,48.25,48.56,11515
20100804,DOV,48.68,49.41,48.43,49.36,10431
20100805,DOV,48.99,49.5,48.79,49.05,9716
20100806,DOV,48.5,49.19,48.02,49.19,11619
20100809,DOV,49.36,49.38,48.59,49.01,11325
20100810,DOV,49.33,49.71,48.7,49.45,21297
20100811,DOV,48.24,48.34,46.73,46.86,14435
20100812,DOV,46.07,46.86,46,46.61,10576
20100813,DOV,46.36,46.79,46.3,46.41,5397
20100816,DOV,45.97,46.65,45.55,46.39,7324
20100817,DOV,46.96,48,46.74,47.49,11353
20100819,DOV,47.22,47.43,46.04,46.46,8119
20100820,DOV,46.02,46.33,45.53,46.18,7710
20090821,DOW,21.83,22.69,21.75,22.63,149703
20090824,DOW,22.68,23,22.11,22.27,80972
20090825,DOW,22.5,22.73,21.5,21.56,151784
20090826,DOW,21.54,21.8,21.45,21.56,114508
20090827,DOW,21.49,21.58,21.16,21.26,167073
20090828,DOW,21.53,21.97,21.3,21.89,130532
20090831,DOW,21.52,21.64,21.14,21.29,141030
20090901,DOW,21.03,21.5,20.21,20.28,126584
20090902,DOW,20.22,20.36,19.75,20.05,93323
20090903,DOW,20.39,20.39,19.82,20.16,115202
20090904,DOW,20.19,21.41,20,21.31,219594
20090909,DOW,21.93,23,21.84,22.92,187897
20090910,DOW,22.91,23.65,22.54,23.49,152714
20090911,DOW,23.52,23.75,22.91,23.59,131927
20090914,DOW,23.37,25.41,23.26,25.21,257242
20090915,DOW,25.21,26.17,25.01,25.83,209617
20090916,DOW,26.13,26.59,25.85,25.96,196956
20090917,DOW,26.04,26.79,25.73,26.33,148463
20090918,DOW,26.41,26.77,26.24,26.75,153930
20090921,DOW,26.24,26.5,25.65,26,104191
20090922,DOW,26.38,27,26.36,26.95,126436
20090923,DOW,26.89,27.24,26.21,26.27,98488
20090924,DOW,26.32,26.54,25.45,25.82,125549
20090925,DOW,25.63,25.95,25.115,25.3,97191
20090928,DOW,25.24,26.4,25.21,26.39,85646
20090929,DOW,26.39,27,25.94,26.35,129776
20090930,DOW,26.34,26.68,25.54,26.07,143643
20091001,DOW,25.78,25.96,24.36,24.43,147476
20091002,DOW,23.78,24.31,23.25,23.63,164116
20091005,DOW,23.86,24.99,23.75,24.87,138142
20091006,DOW,25.21,25.32,24.3627,24.96,173834
20091007,DOW,24.89,25.11,24.65,25.05,84346
20091008,DOW,25.38,25.995,25.15,25.9,156378
20091009,DOW,25.7,26.445,25.67,26.15,121643
20091012,DOW,26.25,26.35,25.9,26.06,101527
20091013,DOW,25.92,26.14,25.59,25.93,103366
20091014,DOW,26.49,27.27,26.46,27.07,161492
20091015,DOW,26.73,27.08,26.35,27,97859
20091016,DOW,26.72,26.86,26.22,26.39,85003
20091019,DOW,26.46,27.1,26.3,27.03,84609
20091020,DOW,27.26,27.39,26.49,26.82,112143
20091021,DOW,26.38,27.05,25.08,25.5,247251
20091022,DOW,25.47,26.59,24.29,26.46,206191
20091023,DOW,26.55,26.55,25.11,25.15,111916
20091026,DOW,25.21,26.15,24.58,24.89,113782
20091027,DOW,24.87,25.41,24.705,24.85,97283
20091028,DOW,24.76,24.96,23.85,24.3,134046
20091105,DOW,24.04,24.92,23.9,24.9,100295
20091106,DOW,24.57,25.08,24.4,24.8,105847
20091109,DOW,25.07,25.93,24.94,25.91,105877
20091110,DOW,25.62,26.09,25.5,25.96,89641
20091111,DOW,26.18,26.86,26.06,26.71,109364
20091112,DOW,28.2,28.88,27.9,28.6,232059
20091113,DOW,28.58,29.04,28.16,28.47,137157
20091116,DOW,28.71,29,28.42,28.87,100028
20091117,DOW,28.72,29.5,28.58,29.42,103732
20091118,DOW,29.33,29.5,28.7,28.86,86851
20091119,DOW,28.6,28.73,27.58,28.08,114881
20091120,DOW,27.83,28.36,27.72,27.93,93466
20091123,DOW,28.28,28.76,27.78,27.97,93879
20091124,DOW,27.72,28.2,27.41,27.98,83372
20091125,DOW,28.03,28.6,27.85,28.52,63985
20091127,DOW,27.29,28.0999,27.05,27.56,46985
20091130,DOW,27.64,28,27.25,27.78,98972
20091201,DOW,28.19,28.32,27.85,28.08,73195
20091202,DOW,28.21,28.65,28.05,28.49,69054
20091203,DOW,28.5,28.56,27.59,27.64,69383
20091204,DOW,28.36,28.65,27.17,27.48,105636
20091207,DOW,27.88,28.47,27.62,28.02,93023
20091208,DOW,27.75,27.95,27.35,27.54,83950
20091209,DOW,27.71,27.71,26.94,27.38,85561
20091210,DOW,27.72,27.72,26.5,26.67,130595
20091211,DOW,26.86,27.02,26.07,26.65,135472
20091214,DOW,26.91,27.55,26.73,27.49,90192
20091215,DOW,27.31,27.41,26.55,26.77,74152
20091216,DOW,26.96,27.61,26.9,27.28,75058
20091217,DOW,26.99,27.09,26.48,26.48,81349
20091218,DOW,26.66,26.7,26.11,26.22,130460
20091221,DOW,26.58,26.965,26.44,26.75,86085
20091222,DOW,26.9,26.99,26.66,26.98,66839
20091223,DOW,27.06,27.88,26.95,27.85,81794
20091224,DOW,27.85,28.45,27.81,28.01,29675
20091228,DOW,28.1,28.54,28.1,28.51,79985
20091229,DOW,28.47,28.88,28.33,28.64,71188
20091230,DOW,28.22,28.56,28.14,28.29,47729
20091231,DOW,28.33,28.36,27.63,27.63,42161
20100104,DOW,28.2,29.19,27.8,29.18,169339
20100105,DOW,29.0108,30.53,29,30.48,187839
20100106,DOW,30.98,31.66,30.78,31.02,219723
20100107,DOW,31.01,31.3,30.67,31.04,103342
20100108,DOW,30.76,31.34,30.4,31.15,77324
20100111,DOW,31.635,31.64,30.475,30.76,102560
20100112,DOW,30.4,31.09,30.19,30.86,102747
20100113,DOW,30.83,31.17,30.14,30.75,62825
20100114,DOW,30.54,30.84,30.34,30.53,53139
20100115,DOW,30.54,30.54,29.75,29.99,96425
20100119,DOW,29.72,30.715,29.72,30.68,60833
20100120,DOW,30.56,30.57,29.81,30.36,85390
20100121,DOW,30.27,30.4,28.63,28.67,141384
20100122,DOW,28.48,28.91,27.74,27.76,113246
20100125,DOW,28.19,28.67,28.1,28.41,82241
20100126,DOW,28.11,28.745,27.9,28.09,75848
20100127,DOW,28.12,28.3,27.51,28.24,98479
20100128,DOW,28.41,28.46,27.04,27.37,94704
20100129,DOW,27.7,28.42,27.09,27.09,126908
20100201,DOW,27.52,28.66,27.4,28.63,137087
20100202,DOW,27.91,28.38,26.74,27.57,280022
20100203,DOW,27.7,28.08,27.07,27.58,135490
20100204,DOW,27.15,27.33,26.43,26.61,147675
20100205,DOW,26.41,27,25.57,26.52,218733
20100208,DOW,26.52,26.92,25.86,26.18,149680
20100209,DOW,26.54,28,26.405,27.79,203338
20100210,DOW,27.76,27.82,27.08,27.51,112660
20100211,DOW,27.44,27.97,27.04,27.86,93918
20100212,DOW,27.39,28.13,27.05,27.79,100106
20100216,DOW,28.03,28.5,27.86,28.48,86261
20100217,DOW,28.48,28.93,28.32,28.74,85914
20100218,DOW,28.77,29.62,28.63,29.54,102862
20100219,DOW,29.31,29.6,29,29.23,101734
20100222,DOW,29.4,29.61,29.01,29.36,71098
20100223,DOW,29.17,29.4,28.6,28.88,85997
20100224,DOW,29.02,29.25,28.64,29,90513
20100225,DOW,28.22,28.43,27.88,28.32,113777
20100226,DOW,28.38,28.75,28.19,28.31,78044
20100301,DOW,28.43,28.8,28.33,28.69,91363
20100302,DOW,29.04,29.23,28.81,28.88,104994
20100303,DOW,29.01,29.98,28.86,29.61,119027
20100304,DOW,29.71,29.97,29.36,29.56,91770
20100305,DOW,29.73,30.34,29.71,30,98623
20100308,DOW,29.95,30.09,29.44,29.5,70748
20100309,DOW,29.39,29.6001,29.08,29.22,84796
20100310,DOW,29.2,29.55,28.8999,29.06,84176
20100311,DOW,28.94,29.4,28.61,29.4,76065
20100312,DOW,29.68,30.22,29.53,29.84,91601
20100315,DOW,29.74,30.03,29.58,30,91747
20100316,DOW,30.07,30.57,29.91,30.44,107299
20100317,DOW,30.51,30.62,30.3,30.43,99158
20100318,DOW,30.44,30.59,29.86,30,100505
20100319,DOW,30,30.2,28.95,28.95,161565
20100322,DOW,28.59,29.73,28.4,29.59,109140
20100323,DOW,29.62,29.98,29.25,29.97,111486
20100324,DOW,29.69,30.64,29.6,30.36,125284
20100325,DOW,30.41,30.76,29.82,29.88,136265
20100326,DOW,29.85,30.52,29.66,30.06,90673
20100329,DOW,30.03,30.21,29.27,29.52,103707
20100330,DOW,29.5,30.08,29.39,29.76,57708
20100331,DOW,29.64,29.94,29.43,29.57,69444
20100401,DOW,29.89,30.43,29.8105,30.31,99465
20100405,DOW,30.28,31.09,30.25,30.99,82454
20100406,DOW,30.78,31.46,30.66,31.16,98296
20100407,DOW,30.97,31.22,30.58,30.79,81207
20100408,DOW,30.52,30.87,30.3,30.73,71740
20100409,DOW,30.72,30.9,30.56,30.78,56844
20100412,DOW,30.7,31.08,30.58,30.74,56079
20100413,DOW,30.56,30.7,30.235,30.6,72037
20100414,DOW,30.73,31.2,30.66,31.2,73722
20100415,DOW,31.18,31.53,30.9,31.32,84161
20100416,DOW,31.18,31.38,30.42,30.54,106518
20100419,DOW,30.38,30.79,30,30.77,73463
20100420,DOW,30.78,30.9,30.19,30.36,115693
20100421,DOW,30.44,30.47,29.91,30.31,80861
20100422,DOW,29.96,30.36,29.27,30.28,104584
20100423,DOW,30.41,31.19,30.33,31.16,110048
20100426,DOW,31.25,31.6,31.13,31.33,78284
20100427,DOW,31.36,31.43,29.99,30.07,128057
20100428,DOW,31.09,31.96,30.73,31.83,165497
20100429,DOW,31.85,32.05,31.5,31.82,125390
20100430,DOW,31.99,32.04,30.76,30.83,129927
20100503,DOW,31.11,31.61,30.61,31.42,92215
20100504,DOW,30.8,30.87,28.8,29.31,217014
20100505,DOW,29,29.5,28.08,28.41,171744
20100506,DOW,28.11,28.61,23.4,26.68,301889
20100507,DOW,26.6,27.8,25.45,25.5,346052
20100510,DOW,27.04,27.76,26.81,27.44,232255
20100511,DOW,27.02,28.35,26.98,27.89,153900
20100512,DOW,28.01,28.88,27.86,28.83,136368
20100513,DOW,29.07,29.85,28.78,29.05,152902
20100514,DOW,28.39,28.5,27.08,27.34,167349
20100517,DOW,27.4,27.6,26.21,26.9,132744
20100518,DOW,27.27,27.99,26.52,26.73,107755
20100519,DOW,26.46,26.92,26.13,26.54,124589
20100520,DOW,25.68,26.5,25.27,25.7,276834
20100521,DOW,25.05,26.6,25.05,26.47,195133
20100524,DOW,26.13,26.47,25.78,25.86,135692
20100525,DOW,24.67,26.82,24.34,26.79,213355
20100526,DOW,27.23,27.28,26.43,26.52,144182
20100527,DOW,27.17,28.1,27.03,28.07,135919
20100528,DOW,27.86,27.97,26.7513,26.91,133719
20100601,DOW,26.46,26.8,25.6,25.6,172781
20100602,DOW,26.02,26.49,25.84,26.46,127340
20100603,DOW,26.5,26.628,25.7,26.08,89670
20100604,DOW,25.43,25.9,24.75,24.84,223018
20100607,DOW,25.03,25.26,24.42,24.44,121082
20100608,DOW,24.45,25.16,24.09,25.15,149375
20100609,DOW,25.48,26.15,25.31,25.44,138114
20100610,DOW,26,26.41,25.73,26.39,103406
20100611,DOW,25.95,26.75,25.87,26.72,76291
20100614,DOW,27.04,27.09,25.82,25.9,119741
20100615,DOW,26.17,26.79,26.13,26.79,95107
20100616,DOW,26.47,26.89,26.31,26.72,69002
20100617,DOW,26.76,26.86,25.83,26.66,81786
20100618,DOW,26.74,27.02,26.66,27,97213
20100621,DOW,27.39,27.78,26.7,26.96,82874
20100622,DOW,26.93,27.28,26.16,26.24,79809
20100623,DOW,26.21,26.53,25.69,26.29,94264
20100624,DOW,26,26.15,25.22,25.29,99943
20100625,DOW,25.32,25.57,24.89,25.33,144933
20100628,DOW,25.47,25.68,25.02,25.52,87871
20100629,DOW,24.96,25,23.98,24.16,156083
20100630,DOW,24.04,24.84,23.66,23.72,119367
20100701,DOW,23.6,24.15,22.73,23.26,167564
20100702,DOW,23.32,23.43,22.422,22.97,109206
20100706,DOW,23.37,23.61,22.751,23.06,101914
20100707,DOW,23.03,24.29,23.03,24.29,101596
20100708,DOW,24.55,25.04,24.35,24.99,106079
20100709,DOW,25.04,25.96,25.02,25.95,117988
20100712,DOW,25.79,26.09,25.47,25.75,105631
20100713,DOW,26.17,27,26.01,26.71,106570
20100714,DOW,26.62,27.25,26.24,27,145906
20100715,DOW,27.06,27.19,26.18,26.63,131653
20100716,DOW,26.33,26.36,25.08,25.17,126560
20100719,DOW,25.24,25.4,24.8,25.13,72903
20100720,DOW,24.7,25.6,24.47,25.58,85922
20100721,DOW,25.89,25.96,25.22,25.52,109353
20100722,DOW,25.93,26.75,25.87,26.64,99303
20100723,DOW,26.51,26.99,26.41,26.93,76148
20100726,DOW,26.83,27.26,26.71,27.25,55982
20100727,DOW,27.95,28.28,27.18,27.35,116541
20100728,DOW,27.3,27.49,26.99,27.08,74399
20100729,DOW,27.32,27.67,26.67,27.27,93360
20100730,DOW,26.94,27.495,26.73,27.33,92408
20100802,DOW,27.94,28.5,27.8,28.33,110788
20100803,DOW,26.14,26.58,25.32,25.5,425472
20100804,DOW,25.58,25.77,24.72,24.79,279363
20100805,DOW,24.81,25.31,24.7,25.26,132136
20100806,DOW,25.13,25.65,24.96,25.44,103854
20100809,DOW,25.6,26.07,25.57,26,95858
20100810,DOW,25.55,26.23,25.55,25.99,107307
20100811,DOW,25.28,25.44,24.87,25.18,119255
20100812,DOW,24.43,25.0796,24.34,24.98,106963
20100813,DOW,24.93,25.23,24.75,25.16,87910
20100816,DOW,25.05,25.353,24.68,25.18,56429
20100817,DOW,25.49,25.93,25.31,25.5,84546
20100819,DOW,25.55,25.59,24.72,24.91,93069
20100820,DOW,24.83,24.868,24.21,24.43,100292
20090821,DPS,27.39,27.5,26.92,27.25,29260
20090824,DPS,27.35,27.83,27.27,27.69,25710
20090825,DPS,27.65,27.91,27.26,27.39,29305
20090826,DPS,27.35,27.54,26.78,26.94,27143
20090827,DPS,26.88,27.25,26.72,26.86,20931
20090828,DPS,27.13,27.13,26.25,26.53,27552
20090831,DPS,26.38,26.74,26.18,26.44,25441
20090901,DPS,26.31,26.62,25.9,25.92,16625
20090902,DPS,25.94,26.39,25.9,26.21,21024
20090903,DPS,26.17,26.62,26.14,26.51,24306
20090904,DPS,26.54,26.89,26.27,26.85,20597
20090909,DPS,26.93,27.48,26.74,27.14,19653
20090910,DPS,27.13,27.55,26.89,27.52,12843
20090911,DPS,27.36,27.6,26.93,27.06,19167
20090914,DPS,26.9,27.26,26.9,27.09,21256
20090915,DPS,27,27.19,26.92,27.11,24245
20090916,DPS,27.23,27.3,26.91,27.13,14038
20090917,DPS,27.05,27.65,27,27.26,21103
20090918,DPS,27.4,27.95,27.24,27.84,23994
20090921,DPS,27.81,27.88,27.35,27.81,11293
20090922,DPS,27.8,27.95,27.53,27.86,14039
20090923,DPS,27.77,28.02,27.44,27.48,19958
20090924,DPS,27.39,27.59,27.25,27.32,20844
20090925,DPS,27.32,27.59,27.2,27.37,18931
20090928,DPS,27.34,27.86,27.27,27.76,12324
20090929,DPS,28.34,28.95,28.2,28.55,19068
20090930,DPS,28.42,28.82,28,28.75,20618
20091001,DPS,28.62,28.82,28.18,28.3,24363
20091002,DPS,28.19,28.56,28.03,28.25,19497
20091005,DPS,28.33,28.39,27.98,28.17,17004
20091006,DPS,28.27,28.69,28.18,28.64,11106
20091007,DPS,28.54,29.35,28.54,29.22,32388
20091008,DPS,29.4,29.775,28.5,29.64,21127
20091009,DPS,29.68,30.65,29.57,30.09,51028
20091012,DPS,29.78,29.99,29.21,29.48,56538
20091013,DPS,29.38,29.55,28.89,29.04,30464
20091014,DPS,29.12,29.24,28.9,29,18825
20091015,DPS,28.99,29.57,28.94,29.14,13738
20091016,DPS,28.99,29.19,28.63,29.1,18578
20091019,DPS,29.1,29.28,28.85,28.87,21907
20091020,DPS,28.91,29.22,28.61,29.12,21697
20091021,DPS,28.98,29.14,28.04,28.09,21719
20091022,DPS,28.16,28.16,27.47,27.87,28112
20091023,DPS,27.76,27.95,27.19,27.65,24014
20091026,DPS,27.61,27.79,26.88,27.02,22607
20091027,DPS,26.88,27.785,26.88,27.72,26864
20091028,DPS,27.68,28.18,27.465,27.48,24152
20091105,DPS,27.08,27.58,25.57,26.52,88774
20091106,DPS,26.53,26.64,25.92,26.62,22044
20091109,DPS,26.61,26.71,26.48,26.67,24669
20091110,DPS,26.76,27.84,26.55,27.56,28937
20091111,DPS,27.68,27.69,26.76,27.3,21995
20091113,DPS,26.96,27.45,26.45,27.37,17172
20091116,DPS,27.46,28.13,27.38,27.98,21968
20091117,DPS,28.08,28.15,27.58,27.78,17123
20091118,DPS,27.68,27.84,27.445,27.74,9452
20091119,DPS,27.6,27.6,26.61,26.79,17505
20091120,DPS,26.69,27.59,26.28,27.3,26545
20091123,DPS,27.49,27.59,27.31,27.36,18788
20091124,DPS,27.3,27.51,27.01,27.31,17526
20091125,DPS,27.28,27.28,26.75,27.02,19085
20091127,DPS,26.46,26.46,26.03,26.27,10518
20091130,DPS,26.29,26.3,26.01,26.19,14389
20091201,DPS,26.38,26.58,26.29,26.5,15833
20091202,DPS,26.43,27.01,26.43,26.9,13278
20091203,DPS,26.82,27.0499,26.54,26.71,14150
20091204,DPS,26.8,27.25,26.6,26.8,12607
20091207,DPS,26.84,27.06,26.63,26.94,8075
20091208,DPS,26.94,26.94,26.3,26.75,9950
20091209,DPS,27.84,28.08,26.82,27.1,63749
20091210,DPS,27.58,27.74,27.24,27.65,29085
20091211,DPS,27.77,28.46,27.62,28.25,21896
20091214,DPS,28.47,28.48,27.47,28.07,28194
20091215,DPS,28.01,28.3,27.845,28.27,9572
20091216,DPS,28.25,28.5,27.76,27.82,15572
20091217,DPS,27.59,28.16,27.57,28.06,17946
20091218,DPS,28.35,28.36,27.22,28.17,27697
20091221,DPS,28.19,28.4,27.99,28.33,11903
20091222,DPS,27.77,28.67,27.75,28.59,6982
20091223,DPS,28.75,29.01,28.62,28.99,6425
20091224,DPS,29.13,29.29,28.93,29.1,2494
20091228,DPS,29.18,29.25,29,29.16,3077
20091229,DPS,29.14,29.31,28.97,29.02,9350
20091230,DPS,29,29.07,28.7,28.82,10515
20091231,DPS,28.81,28.94,28.27,28.3,9668
20100104,DPS,28.53,29.14,28.2,29.1,11996
20100105,DPS,28.96,29.17,28.65,28.76,9570
20100106,DPS,28.825,29.44,28.78,29.4,20145
20100107,DPS,29.13,29.16,28.77,29.08,20512
20100108,DPS,28.55,28.89,28.49,28.87,11682
20100111,DPS,28.82,28.99,28.2,28.68,12816
20100112,DPS,28.59,28.76,28.18,28.21,13524
20100113,DPS,28.35,28.59,28.29,28.46,7273
20100114,DPS,28.37,28.6375,28.23,28.5,10446
20100115,DPS,28.52,28.59,28.14,28.44,26271
20100119,DPS,28.25,28.52,28.2,28.4,13563
20100120,DPS,28.15,28.43,27.86,28.34,14518
20100121,DPS,28.42,28.47,27.66,27.75,22020
20100122,DPS,27.56,27.69,27.26,27.36,12731
20100125,DPS,27.59,27.59,27.2,27.36,9147
20100126,DPS,27.25,27.555,27.05,27.43,8556
20100127,DPS,27.33,27.57,26.99,27.5,12164
20100128,DPS,27.84,27.9,27.415,27.61,11999
20100129,DPS,27.59,28,27.45,27.66,13978
20100201,DPS,27.84,27.91,27.58,27.8,8267
20100202,DPS,27.78,28.13,27.75,28.06,9930
20100203,DPS,27.99,28.25,27.8181,28.06,11066
20100204,DPS,27.85,27.93,26.78,26.84,17137
20100205,DPS,26.73,27.14,26.38,27.1,23510
20100208,DPS,26.98,27.27,26.82,26.84,10451
20100209,DPS,27,27.125,26.635,26.86,15180
20100210,DPS,26.81,26.9098,26.48,26.84,17277
20100211,DPS,26.81,27.295,26.56,27.17,15222
20100212,DPS,26.94,27.14,26.71,27.08,15530
20100216,DPS,27.23,27.54,27.01,27.44,16737
20100217,DPS,27.42,28.71,27.39,28.59,39333
20100218,DPS,28.51,29.18,28.51,29.14,15550
20100219,DPS,28.99,29.225,28.89,28.93,18253
20100222,DPS,28.89,29.05,28.48,28.65,12867
20100223,DPS,28.58,28.69,28.21,28.42,12262
20100224,DPS,28.59,28.69,28.31,28.65,18109
20100225,DPS,31.21,32.02,30.38,31.83,127043
20100226,DPS,31.31,32.03,30.95,31.75,33134
20100301,DPS,31.9,32.18,31.15,31.18,25785
20100302,DPS,31.3,31.73,31.29,31.5,25635
20100303,DPS,31.57,32,31.49,31.65,23336
20100304,DPS,31.73,32.14,31.63,31.95,32933
20100305,DPS,32.08,32.45,31.955,32.35,24953
20100308,DPS,32.4,33.05,32.16,32.85,33853
20100309,DPS,32.71,33.93,32.64,33.47,34051
20100310,DPS,33.51,33.85,33.25,33.65,36960
20100311,DPS,34.44,35.24,34.31,35.03,60371
20100312,DPS,35.21,35.33,34.915,34.97,16897
20100315,DPS,35.4,35.7,34.7375,34.95,30339
20100316,DPS,35.45,36.58,35.3,36.47,45794
20100317,DPS,36.8,36.8,36.32,36.68,26072
20100318,DPS,36.68,37.06,36.35,36.67,32964
20100319,DPS,36.82,36.85,36.05,36.18,37313
20100322,DPS,36.19,36.93,36.12,36.8,24650
20100323,DPS,36.69,36.97,36.26,36.57,20991
20100324,DPS,36.62,36.62,36.01,36.33,23089
20100325,DPS,36.72,36.75,36.08,36.13,22829
20100326,DPS,36.31,36.39,35.41,35.8,27260
20100329,DPS,35.97,35.99,35.56,35.64,19042
20100330,DPS,35.76,36.01,35.35,35.63,16473
20100331,DPS,35.68,35.68,35.12,35.17,16518
20100401,DPS,35.24,35.54,35.16,35.48,26319
20100405,DPS,35.69,35.93,35.385,35.47,21684
20100406,DPS,35.29,35.59,35.19,35.45,18203
20100407,DPS,35.52,35.52,34.95,34.95,22773
20100408,DPS,34.89,35.48,34.66,35.22,19947
20100409,DPS,35.23,35.23,34.89,35.15,17755
20100412,DPS,35.24,35.28,34.88,35.02,14340
20100413,DPS,35.09,35.109,34.77,34.87,14545
20100414,DPS,34.9,35.12,34.68,34.75,20844
20100415,DPS,34.64,34.685,34.05,34.23,31004
20100416,DPS,34.05,34.4,33.88,34.03,24001
20100419,DPS,33.98,34.2,33.64,34.09,16104
20100420,DPS,34.2,34.29,33.855,34.01,11652
20100421,DPS,34.05,34.36,33.675,33.79,16325
20100422,DPS,33.62,33.72,33.06,33.4,18783
20100423,DPS,33.49,33.77,33.2,33.59,10527
20100426,DPS,33.72,34.2,33.65,34.04,30445
20100427,DPS,33.9,33.9,33.13,33.22,17795
20100428,DPS,33.27,33.58,33.01,33.51,18073
20100429,DPS,33.59,34.35,33.51,34.35,19493
20100430,DPS,34.27,34.44,32.69,32.73,43134
20100503,DPS,33.91,34.54,33.63,34.19,24419
20100504,DPS,34.06,34.1,33.025,33.23,29876
20100505,DPS,33,34.55,32.71,33.99,34109
20100506,DPS,34.12,36,33.73,34.37,90089
20100507,DPS,34.49,36.4,34.31,35.72,73883
20100510,DPS,36.77,36.77,35.93,36.62,37352
20100511,DPS,36.13,37.45,36.02,36.78,40021
20100512,DPS,37.4,38.14,36.87,37.87,55706
20100513,DPS,38.8,38.9,37.8,37.89,46551
20100514,DPS,37.76,37.79,36.75,37.25,28071
20100517,DPS,37.28,38.2,37.28,38,30950
20100518,DPS,38.23,38.93,38.03,38.12,52086
20100519,DPS,38.01,38.19,37.34,38.07,27525
20100520,DPS,37.33,37.64,36.22,36.27,36822
20100521,DPS,35.71,36.93,35.5,36.72,35285
20100524,DPS,36.62,37.15,36.31,36.83,23644
20100525,DPS,36.08,37.145,35.29,37.11,30895
20100526,DPS,37.3,37.84,37.22,37.29,28291
20100527,DPS,37.79,38.34,37.57,38.17,30656
20100528,DPS,38,38.4296,37.78,37.86,24676
20100601,DPS,37.59,38.31,37.21,37.65,27667
20100602,DPS,37.71,38,37.29,37.94,22100
20100603,DPS,38,38.42,37.07,37.2,43904
20100604,DPS,36.89,37.22,35.84,36.49,44690
20100607,DPS,36.1,36.31,35.62,35.85,34139
20100608,DPS,35.88,37.04,35.73,36.54,41026
20100609,DPS,36.7,36.78,36.01,36.14,26673
20100610,DPS,36.52,37.13,36.52,36.87,29369
20100611,DPS,36.59,37.37,36.59,37.29,24618
20100614,DPS,37.78,37.91,37.34,37.44,32130
20100615,DPS,37.59,37.9099,37.43,37.78,34468
20100616,DPS,37.65,38.25,37.65,38.02,23439
20100617,DPS,37.95,38.25,37.63,38.24,27470
20100618,DPS,38.17,38.37,37.89,37.96,35412
20100621,DPS,38.25,38.5,37.93,38.14,32905
20100622,DPS,38.16,38.38,37.36,37.42,46968
20100623,DPS,37.08,37.69,36.75,37.29,24984
20100624,DPS,37.09,37.54,36.7801,37.18,23271
20100625,DPS,37.16,37.22,36.39,36.57,35134
20100628,DPS,36.71,38.2,36.52,38.07,35757
20100629,DPS,37.6,38.06,37.35,37.79,102044
20100630,DPS,37.68,38.08,37.27,37.39,49738
20100701,DPS,37.49,37.55,36.9,37.44,30641
20100702,DPS,37.6,38.03,37.25,37.28,16948
20100706,DPS,37.71,38.09,37.5,37.97,25819
20100707,DPS,38.02,38.06,37.51,38,38003
20100708,DPS,38.04,38.25,37.86,38.2,29185
20100709,DPS,38.2,38.74,38.12,38.54,42873
20100712,DPS,38.6,38.69,38.21,38.58,37113
20100713,DPS,38.96,39.31,38.9,39.16,45057
20100714,DPS,39.02,39.54,38.89,39.25,30556
20100715,DPS,39.24,39.49,38.71,38.98,44938
20100716,DPS,38.79,39.03,38.02,38.25,22788
20100719,DPS,38.37,38.98,38.37,38.88,31662
20100720,DPS,38.37,39.66,38.37,39.6,32531
20100721,DPS,39.6,39.89,38.722,38.88,37703
20100722,DPS,39.1,39.8,39.1,39.6,20177
20100723,DPS,39.63,39.82,39.3,39.82,20307
20100726,DPS,39.82,40.24,39.65,40.1,25598
20100727,DPS,40.01,40.01,39.32,39.7,25077
20100728,DPS,39.76,39.88,37.94,38.23,53647
20100729,DPS,38.04,38.28,36.4,37.12,56448
20100730,DPS,36.97,37.84,36.49,37.55,32297
20100802,DPS,38.13,38.3,37.32,37.71,27696
20100803,DPS,37.54,37.85,37.28,37.63,16240
20100804,DPS,37.62,37.83,37.31,37.77,18023
20100805,DPS,37.6,37.62,37.04,37.29,29172
20100806,DPS,37.05,37.28,36.58,36.87,25408
20100809,DPS,37.09,37.46,36.67,36.73,20959
20100810,DPS,36.56,37.59,36.31,37.26,28117
20100811,DPS,36.85,37.16,36.36,36.85,24831
20100812,DPS,36.39,37.03,36.19,36.99,25807
20100813,DPS,36.98,37.07,36.58,36.84,16344
20100816,DPS,36.69,36.89,36.32,36.82,30930
20100817,DPS,36.93,37.04,36.44,36.77,34540
20100819,DPS,36.77,37.02,36.47,36.8,34109
20100820,DPS,36.49,36.85,36.23,36.76,17814
20090821,DRI,32.9,33.37,32.56,33.27,27088
20090824,DRI,33.45,33.68,33.04,33.25,30010
20090825,DRI,33.45,33.98,33.26,33.6,21703
20090826,DRI,33.48,33.96,33.33,33.79,16730
20090827,DRI,33.57,33.85,32.92,33.73,20257
20090828,DRI,33.91,33.93,33.28,33.52,21737
20090831,DRI,33.23,33.48,32.75,32.93,22994
20090901,DRI,32.99,33.8,32.69,32.96,23825
20090902,DRI,32.78,33.406,32.74,33.01,13881
20090903,DRI,33.15,33.71,32.89,33.67,18169
20090904,DRI,33.86,34.45,33.6,34.41,12904
20090909,DRI,34.12,34.71,33.7,34.7,20068
20090910,DRI,34.69,34.975,34.18,34.7,23938
20090911,DRI,34.82,34.98,34.22,34.55,20157
20090914,DRI,34.32,35.13,34.25,34.9,17231
20090915,DRI,34.86,35.13,34.69,34.95,29502
20090916,DRI,34.99,36.51,34.99,36.36,36555
20090917,DRI,36.33,36.99,35.99,36.64,21845
20090918,DRI,36.88,37.31,36.41,37.12,24430
20090921,DRI,36.74,37.01,36.4,36.72,28179
20090922,DRI,36.88,37,36.44,36.78,32376
20090923,DRI,36.76,36.78,35.06,35.08,41739
20090924,DRI,35.36,35.62,34.63,35.44,35119
20090925,DRI,35.35,35.86,35.12,35.6,30478
20090928,DRI,35.67,36.74,35.5,36.14,38380
20090929,DRI,36.32,36.83,35.87,36.15,32128
20090930,DRI,33.53,34.19,32.51,34.13,127495
20091001,DRI,33.89,34.09,33.05,33.15,51912
20091002,DRI,32.86,33.54,32.62,33.2,28197
20091005,DRI,33.15,33.85,33.12,33.7,24267
20091006,DRI,34.06,34.06,33.09,33.45,42717
20091007,DRI,33.2,33.43,32.7,32.89,29056
20091008,DRI,33.15,33.67,32.89,32.93,39016
20091009,DRI,32.81,33.27,32.58,32.99,23756
20091012,DRI,33.39,33.48,33.12,33.3,23304
20091013,DRI,33.25,33.33,32.89,32.98,20086
20091014,DRI,33.28,33.5,32.66,32.75,24635
20091015,DRI,32.64,33.44,32.64,33.37,22860
20091016,DRI,33.06,33.46,32.94,33.21,22553
20091019,DRI,33.45,33.57,32.69,33.55,23863
20091020,DRI,33.67,33.71,31.51,32.6,50758
20091021,DRI,32.38,32.82,31.13,31.17,58375
20091022,DRI,31.32,32.16,31.15,31.89,34794
20091023,DRI,32.06,32.06,31.15,31.29,37224
20091026,DRI,31.31,31.63,31.06,31.39,34480
20091027,DRI,31.37,31.49,30.515,31.11,28174
20091028,DRI,30.97,31.62,30.82,30.87,24303
20091105,DRI,32.18,33.07,32.07,32.78,27653
20091106,DRI,32.72,33.4,32.33,32.65,20306
20091109,DRI,32.99,33.09,32.46,32.66,30589
20091110,DRI,32.42,33.06,32.29,32.56,26351
20091111,DRI,32.89,32.93,32.29,32.62,20379
20091112,DRI,32.63,32.79,31.78,31.88,32169
20091113,DRI,31.87,32.26,31.71,32.1,16138
20091116,DRI,32.38,32.78,32.24,32.78,22627
20091117,DRI,32.78,32.9,32.35,32.48,17659
20091118,DRI,32.42,32.66,32.08,32.52,17217
20091119,DRI,32.45,32.45,31.58,31.7,18289
20091120,DRI,31.4,31.82,31.06,31.44,20995
20091123,DRI,31.75,32.13,31.64,31.8,14100
20091124,DRI,31.92,31.92,31.12,31.37,22906
20091125,DRI,31.33,31.43,30.8,31.11,28176
20091127,DRI,30.46,31.36,30.34,31.15,8061
20091130,DRI,31.11,31.5,30.95,31.43,19134
20091201,DRI,31.77,32.1,31.33,31.83,16763
20091202,DRI,31.83,32.46,31.69,32.31,20835
20091203,DRI,32.16,32.3,31.57,31.64,18381
20091204,DRI,32.14,32.5,31.55,32.21,19630
20091207,DRI,32.24,32.43,32.05,32.15,9846
20091208,DRI,31.84,32.25,31.71,31.91,14668
20091209,DRI,31.93,32.2,31.73,31.94,14328
20091210,DRI,32.2,32.58,32.07,32.13,20524
20091211,DRI,32.41,32.62,32.27,32.45,23368
20091214,DRI,32.63,32.65,32.26,32.32,28599
20091215,DRI,32.36,32.94,32.11,32.56,21992
20091216,DRI,33.5,33.91,33.05,33.36,32985
20091217,DRI,33.04,33.25,32.67,32.75,22785
20091218,DRI,33.01,35.18,33,35.13,61671
20091221,DRI,35.09,35.92,34.96,35.65,24786
20091222,DRI,35.6,36.1,35.52,35.92,22441
20091223,DRI,36.12,36.12,35.51,35.94,15015
20091224,DRI,35.86,35.9601,35.54,35.93,6156
20091228,DRI,35.85,35.93,35.15,35.44,19391
20091229,DRI,35.61,35.96,35.45,35.52,10718
20091230,DRI,35.5,35.57,35.1,35.23,13950
20091231,DRI,35.25,35.49,35.04,35.07,11751
20100104,DRI,35.44,35.44,34.711,35,22280
20100105,DRI,35.06,35.07,34.21,34.85,27351
20100106,DRI,34.77,34.77,34.37,34.39,30944
20100107,DRI,34.46,35.03,34.2,34.71,24871
20100108,DRI,34.53,34.74,34.09,34.13,22681
20100111,DRI,34.42,34.42,33.835,34.04,14790
20100112,DRI,33.79,34.28,33.72,33.88,14303
20100113,DRI,33.92,34.18,33.75,34.11,10596
20100114,DRI,34.02,35.95,33.98,35.77,36455
20100115,DRI,35.86,35.86,35.07,35.3,23711
20100119,DRI,35.35,35.89,35.25,35.84,16417
20100120,DRI,36.56,37.86,36.25,36.53,35857
20100121,DRI,36.6,37.25,36.47,36.55,25905
20100122,DRI,36.34,36.84,36.08,36.16,24595
20100125,DRI,36.42,36.4395,35.86,36.01,19196
20100126,DRI,35.97,36.95,35.93,36.48,28124
20100127,DRI,36.48,36.76,36.25,36.62,23458
20100128,DRI,36.75,37.59,36.69,37.45,38680
20100129,DRI,37.45,37.75,36.83,36.96,35364
20100201,DRI,37.15,37.92,37.03,37.85,28264
20100202,DRI,37.87,38.64,37.64,38.29,23519
20100203,DRI,38.37,38.5,37.88,38.02,16000
20100204,DRI,37.71,38.07,37.36,37.4,33265
20100205,DRI,37.48,38,37,37.59,26312
20100208,DRI,37.66,38.07,37.51,37.53,17258
20100209,DRI,37.89,38.59,37.71,38.41,18520
20100210,DRI,38.36,38.48,37.96,38.05,20402
20100211,DRI,37.91,38.76,37.64,38.76,23354
20100212,DRI,38.33,39.05,38.09,38.99,20694
20100216,DRI,40.12,40.87,40.04,40.41,45344
20100217,DRI,40.71,40.99,40.48,40.59,19796
20100218,DRI,40.5,40.75,40.33,40.52,15006
20100219,DRI,40.59,41.0582,40.49,41.05,16426
20100222,DRI,41.18,41.2,40.73,41.05,14405
20100223,DRI,40.95,41.339,40.4,40.62,20614
20100224,DRI,40.86,41,40.63,40.99,13735
20100225,DRI,40.54,40.6,39.9,40.33,30512
20100226,DRI,40.43,40.715,40.33,40.55,12683
20100301,DRI,40.67,41.28,40.3,41.15,16133
20100302,DRI,41.22,41.39,40.45,40.51,28815
20100303,DRI,40.72,41,40.49,40.59,16487
20100304,DRI,40.64,40.78,40.25,40.45,19890
20100305,DRI,40.6,41,40.56,40.98,20427
20100308,DRI,41.06,42.255,41,41.99,21752
20100309,DRI,41.83,42.58,41.78,42.03,20776
20100310,DRI,41.94,42.28,41.59,42.25,14154
20100311,DRI,42.05,42.655,41.98,42.28,15848
20100312,DRI,42.37,42.48,41.7,42.02,26284
20100315,DRI,42,42.59,41.93,42.44,22945
20100316,DRI,42.47,42.88,42.19,42.6,25240
20100317,DRI,42.82,43.58,42.72,43.49,18773
20100318,DRI,43.61,43.98,43.32,43.49,17252
20100319,DRI,43.58,43.925,43.55,43.65,18729
20100322,DRI,43.47,44.19,43.3,44.13,18052
20100323,DRI,44.11,44.16,43.08,43.91,30286
20100324,DRI,43.67,45.07,42.91,44.91,55459
20100325,DRI,45.28,45.28,44.55,44.69,26397
20100326,DRI,44.35,44.74,43.99,44.29,27610
20100329,DRI,44.32,45,44.28,44.97,20185
20100330,DRI,44.84,45.29,44.55,44.8,15360
20100331,DRI,44.6,44.84,44.18,44.54,16464
20100401,DRI,44.8,45.01,44.045,44.5,17174
20100405,DRI,44.5,45.51,44.5,45.51,14084
20100406,DRI,45.44,45.45,44.96,45.26,17780
20100407,DRI,45.79,46.55,45.5,46.39,49677
20100408,DRI,46.36,46.65,45.99,46.38,23602
20100409,DRI,46.37,46.8,45.96,46.8,18855
20100412,DRI,46.71,47.05,46.66,46.89,14924
20100413,DRI,46.88,47.05,46.57,47,15236
20100414,DRI,47.015,47.37,46.96,47.37,21568
20100415,DRI,47.23,47.42,46.78,46.92,20038
20100416,DRI,46.7,47.19,46.6,46.86,29843
20100419,DRI,46.85,47.24,46.5,47.21,27147
20100420,DRI,47.06,47.23,46.58,47.12,23039
20100421,DRI,47.13,47.46,46.88,47.4,14759
20100422,DRI,47.24,48.87,47.24,48.66,22475
20100423,DRI,48.82,49.01,48.31,48.68,13137
20100426,DRI,48.66,48.7,47.92,48.01,17289
20100427,DRI,47.82,48.38,46.955,47.01,18019
20100428,DRI,46.66,47,45.67,45.78,26688
20100429,DRI,46.09,46.57,45.74,46.1,27835
20100430,DRI,46.12,46.44,44.75,44.75,23673
20100503,DRI,45,45.74,44.75,45.46,17816
20100504,DRI,45.03,45.03,43.67,43.84,22740
20100505,DRI,43.31,45.2,43.15,43.67,27852
20100506,DRI,43.65,44.29,40.95,42.89,30050
20100507,DRI,42.89,43.59,41.86,42.61,29367
20100510,DRI,44.1,44.68,43.62,44.38,19607
20100511,DRI,43.96,45.63,43.87,44.73,19624
20100512,DRI,44.93,45.21,44.67,45.12,12475
20100513,DRI,44.93,45.09,44.18,44.2,15337
20100514,DRI,44,44.06,43.1,43.47,13788
20100517,DRI,43.47,44.08,42.62,43.97,21511
20100518,DRI,44.35,44.83,43.72,43.73,14423
20100519,DRI,43.49,43.85,42.71,43.59,17548
20100520,DRI,42.755,43.01,41.92,41.93,19210
20100521,DRI,40.63,41.93,40.38,41.6,33848
20100524,DRI,41.59,41.85,41.21,41.33,19285
20100525,DRI,40.46,41.72,39.79,41.64,19896
20100526,DRI,41.89,42.73,41.85,42.06,23196
20100527,DRI,42.66,43.79,42.63,43.74,15153
20100528,DRI,43.57,43.9,42.83,42.9,21425
20100601,DRI,42.69,43.67,42.254,43.11,26256
20100602,DRI,43.23,44.17,42.95,44.11,20112
20100603,DRI,44.06,44.5,43.47,43.81,25918
20100604,DRI,43.17,43.31,42.03,42.27,22985
20100607,DRI,42.41,42.54,41,41.15,28409
20100608,DRI,41.28,41.55,40.47,41.44,16951
20100609,DRI,41.78,42.8095,41.55,41.86,19389
20100610,DRI,42.33,42.95,42.1,42.8,11602
20100611,DRI,42.38,43.31,42.31,43.29,10206
20100614,DRI,43.63,44.19,43.5,43.8,16322
20100615,DRI,43.98,44.37,43.84,44.27,13989
20100616,DRI,44.14,44.93,44.04,44.66,16524
20100617,DRI,44.96,44.975,44.19,44.54,17697
20100618,DRI,44.79,45.04,44.3327,44.48,20096
20100621,DRI,44.83,44.9,42.6,42.92,36597
20100622,DRI,42.8,43.72,42.34,42.39,26493
20100623,DRI,42.47,42.47,41.02,41.9,36641
20100624,DRI,41.065,41.5,39.26,39.46,66152
20100625,DRI,39.51,40.0799,38.77,39,42175
20100628,DRI,39.29,39.905,39.03,39.67,27679
20100629,DRI,39.27,39.52,38.77,38.98,35651
20100630,DRI,39,39.65,38.79,38.85,23484
20100701,DRI,38.88,39.3,37.79,39.21,31315
20100702,DRI,39.25,39.46,38.44,38.48,18606
20100706,DRI,39.1,39.1788,37.35,37.61,27005
20100707,DRI,37.23,38.3,37.08,38.29,30383
20100708,DRI,38.51,38.98,38.17,38.49,29847
20100709,DRI,38.55,39.47,38.32,39.43,23568
20100712,DRI,39.34,39.7,38.96,39.68,18241
20100713,DRI,40.18,41.44,40.18,41.2,30233
20100714,DRI,41.02,41.26,40.54,40.86,18399
20100715,DRI,40.81,41.17,40.29,41.11,15384
20100716,DRI,40.86,40.91,39.64,39.76,16483
20100719,DRI,39.81,40.02,39.32,39.71,15687
20100720,DRI,39.39,40.87,39.25,40.82,24397
20100721,DRI,40.86,41.26,40.34,40.68,29177
20100722,DRI,41.07,42.7,41.06,42.57,31434
20100723,DRI,42.19,42.99,42.16,42.57,21297
20100726,DRI,42.53,43.56,42.45,43.47,17109
20100727,DRI,43.77,43.94,43.05,43.18,16695
20100728,DRI,43.15,43.44,42.36,42.58,16625
20100729,DRI,42.9,43,41.69,41.97,22527
20100730,DRI,41.69,42.105,41.25,41.89,12936
20100802,DRI,42.48,42.7,41.53,42.3,27234
20100803,DRI,42.34,42.34,41.61,42.18,22733
20100804,DRI,42.38,42.63,42,42.31,14531
20100805,DRI,42.09,42.225,41.65,42.13,11942
20100806,DRI,41.75,41.89,41.12,41.82,14562
20100809,DRI,41.92,42.87,41.92,42.63,12710
20100810,DRI,42.36,42.6,42.02,42.24,14531
20100811,DRI,41.53,41.53,40.27,40.33,20055
20100812,DRI,39.83,40.81,39.83,40.46,21288
20100813,DRI,40.27,40.35,39.63,39.65,14238
20100816,DRI,39.48,40.55,39.36,40.21,11481
20100817,DRI,40.6,41.51,40.34,40.97,17332
20100819,DRI,41.32,41.62,40.75,41.06,11012
20100820,DRI,40.9,41.37,40.83,41.27,12893
20090821,DTE,35,35.36,34.77,35.34,8535
20090824,DTE,35.62,35.62,35.1,35.35,6871
20090825,DTE,35.38,35.7,35.1928,35.42,7031
20090826,DTE,35.4,35.58,35.17,35.4,6595
20090827,DTE,35.33,35.46,35.09,35.22,5857
20090828,DTE,35.32,35.47,34.81,35.05,6373
20090831,DTE,34.92,35.06,34.72,34.78,7773
20090901,DTE,34.74,35.17,34.39,34.43,8801
20090902,DTE,34.3,34.54,33.97,34.18,8869
20090903,DTE,34.44,34.64,34.13,34.63,8519
20090904,DTE,34.73,34.88,34.42,34.88,5538
20090909,DTE,34.99,35.36,34.92,35.03,10148
20090910,DTE,35.2,35.36,34.79,35.32,9141
20090911,DTE,35.25,35.39,35,35.12,6834
20090914,DTE,35.16,35.78,35.1,35.73,11614
20090915,DTE,35.74,35.93,35.575,35.89,19185
20090916,DTE,36.1,36.46,35.79,36.4,11296
20090917,DTE,35.7,36.15,35.13,35.34,12572
20090918,DTE,35.45,35.66,35.09,35.25,13641
20090921,DTE,35.16,35.2299,34.95,35.17,6735
20090922,DTE,35.24,35.44,34.68,34.7,9559
20090923,DTE,34.81,35.66,34.79,34.98,12535
20090924,DTE,35.17,35.37,34.95,35.12,8621
20090925,DTE,35.1,35.33,35,35.03,4636
20090928,DTE,35.08,35.58,35.08,35.42,3545
20090929,DTE,35.43,35.66,35.24,35.58,5770
20090930,DTE,35.57,35.6,35.03,35.14,9345
20091001,DTE,35.3,35.3,34.72,34.76,10543
20091002,DTE,34.6,34.75,34,34.04,9026
20091005,DTE,34.31,34.33,33.75,34.22,9804
20091006,DTE,34.26,34.57,34,34.57,10976
20091007,DTE,34.46,34.79,34.33,34.78,6884
20091008,DTE,34.93,35.04,34.69,34.88,6349
20091009,DTE,34.94,35.12,34.7,35.12,6322
20091012,DTE,35.19,35.72,35.15,35.51,8087
20091013,DTE,35.55,35.73,35.29,35.68,13774
20091014,DTE,35.87,36,35.54,35.96,12130
20091015,DTE,35.95,36.39,35.75,36.33,10821
20091016,DTE,35.95,36.74,35.93,36.53,13452
20091019,DTE,36.56,38.5,36.28,37.9,40577
20091020,DTE,38.24,38.67,37.85,38.66,37006
20091021,DTE,38.61,39.07,38.1,38.6,21095
20091022,DTE,38.6,38.76,38.14,38.61,11567
20091023,DTE,38.74,38.84,37.76,37.85,9530
20091026,DTE,37.88,38.33,37.36,37.55,13401
20091027,DTE,37.65,38.33,37.65,37.93,12090
20091028,DTE,37.97,37.99,37.42,37.61,12856
20091105,DTE,37.87,38.58,37.87,38.54,11325
20091106,DTE,38.37,38.7,38.13,38.34,11172
20091109,DTE,38.5,39.24,38.48,39.19,17151
20091110,DTE,39.09,39.44,38.97,39.29,10725
20091111,DTE,39.49,39.74,39.32,39.51,10100
20091112,DTE,39.31,40.04,39.29,39.45,17719
20091113,DTE,39.59,39.8,39.33,39.68,15040
20091116,DTE,39.88,40.245,39.77,40.2,13516
20091117,DTE,40.3,40.52,40.1319,40.21,11740
20091118,DTE,40.17,40.7,40.09,40.27,16980
20091119,DTE,40,40.16,39.58,39.85,12589
20091120,DTE,39.7,39.92,39.55,39.68,16407
20091123,DTE,39.89,40.44,39.89,40.14,7958
20091124,DTE,40.28,40.4,39.95,40.27,11280
20091125,DTE,40.33,40.73,40.21,40.59,13060
20091127,DTE,39.98,40.37,39.52,39.83,4571
20091130,DTE,39.79,40.23,39.78,40.11,10233
20091201,DTE,40.46,41.04,40.46,41,13304
20091202,DTE,41.02,41.93,40.76,41.88,22192
20091203,DTE,41.95,42.54,41.81,42.12,13676
20091204,DTE,42.59,42.61,41.65,42.17,15920
20091207,DTE,42.28,42.89,42.09,42.64,14328
20091208,DTE,42.49,42.66,42.009,42.61,10594
20091209,DTE,42.53,42.85,42.385,42.75,10766
20091210,DTE,42.9,43.425,42.73,43.21,8970
20091211,DTE,43.24,44.06,43.07,43.95,11724
20091214,DTE,44.27,44.34,43.95,44.17,9019
20091215,DTE,44.09,44.09,43.54,43.94,11358
20091216,DTE,44.17,44.17,43.5975,43.81,16022
20091217,DTE,43.19,43.19,42.43,42.48,18871
20091218,DTE,42.56,43.02,42.31,42.98,16267
20091221,DTE,43.24,43.37,43.14,43.3,11961
20091222,DTE,43.3,43.53,43.16,43.37,11322
20091223,DTE,43.3,43.96,43.3,43.93,9760
20091224,DTE,43.95,44.6,43.95,44.57,3873
20091228,DTE,44.59,44.87,44.41,44.64,5018
20091229,DTE,44.75,44.9574,44.55,44.6,7115
20091230,DTE,44.49,44.63,44.18,44.35,7380
20091231,DTE,44.4,44.65,43.59,43.59,7672
20100104,DTE,43.9,44.22,43.44,43.54,14215
20100105,DTE,43.41,43.79,42.745,43.05,21271
20100106,DTE,43.06,43.6,43.02,43.23,15317
20100107,DTE,43.22,43.31,42.61,42.83,12101
20100108,DTE,42.69,43.23,42.45,43.16,9487
20100111,DTE,43.43,43.78,43.04,43.77,12297
20100112,DTE,43.59,44.04,43.31,43.73,23427
20100113,DTE,43.97,44.18,43.79,44.12,11195
20100114,DTE,44.14,44.35,43.83,44.29,10109
20100115,DTE,44.18,44.18,43.43,43.93,13505
20100119,DTE,44.04,44.42,43.94,44.33,11241
20100120,DTE,44.05,44.05,43.34,43.88,15079
20100121,DTE,43.78,44.17,42.68,42.85,20472
20100122,DTE,42.81,42.87,42.01,42.06,20468
20100125,DTE,42.47,42.93,41.906,42.66,16766
20100126,DTE,42.59,43.35,42.41,43.04,16295
20100127,DTE,42.93,42.93,42.25,42.75,10795
20100128,DTE,42.81,42.83,42.25,42.4,10751
20100129,DTE,42.6,42.77,42.03,42.04,13048
20100201,DTE,42.23,42.61,41.82,42.61,10483
20100202,DTE,42.56,43.05,42.0802,43.03,8119
20100203,DTE,42.94,43.035,42.51,42.68,5330
20100204,DTE,42.39,42.57,41.75,41.75,12957
20100205,DTE,41.68,41.86,41.25,41.78,20909
20100208,DTE,41.84,42.01,41.43,41.5,12572
20100209,DTE,41.97,42.58,41.585,42,13156
20100210,DTE,42.03,42.28,41.63,41.95,10806
20100211,DTE,41.81,42.34,41.31,42.33,8862
20100212,DTE,41.98,42.12,41.6,41.95,11093
20100216,DTE,42.31,43.07,42.23,43.07,8241
20100217,DTE,43.29,43.3,42.75,42.88,9344
20100218,DTE,42.72,43.61,42.72,43.59,11610
20100219,DTE,43.43,44.9,43.43,44.6,28012
20100222,DTE,44.68,44.99,44.472,44.62,12669
20100223,DTE,44.45,44.62,43.885,43.99,18604
20100224,DTE,44.13,44.33,43.57,44.26,12383
20100225,DTE,43.86,43.99,43.19,43.95,12868
20100226,DTE,43.95,44.1,43.345,43.42,12399
20100301,DTE,43.71,44.37,43.66,44.31,13208
20100302,DTE,44.53,44.78,44.46,44.65,9647
20100303,DTE,44.82,45.23,44.55,44.59,14108
20100304,DTE,44.76,44.82,44.32,44.7,9994
20100305,DTE,44.89,45.14,44.675,45.04,10730
20100308,DTE,44.98,45.1,44.78,44.84,11580
20100309,DTE,44.61,44.99,44.51,44.94,15668
20100310,DTE,44.91,44.95,44.38,44.81,13426
20100311,DTE,44.72,44.91,44.57,44.91,6548
20100312,DTE,45.09,45.14,44.52,44.87,7426
20100315,DTE,44.76,45.085,44.72,45.06,9946
20100316,DTE,45.07,45.63,44.97,45.61,9268
20100317,DTE,45.74,45.93,45.43,45.82,12700
20100318,DTE,45.21,45.3,45.03,45.14,11642
20100319,DTE,45.17,45.36,44.76,45.1,13485
20100322,DTE,44.92,45.08,44.74,44.96,7891
20100323,DTE,44.94,45.32,44.77,45.28,10443
20100324,DTE,45.19,45.32,44.97,45.04,17979
20100325,DTE,45.23,45.31,44.63,44.69,11765
20100326,DTE,44.7,45.04,44.41,44.7,11242
20100329,DTE,44.88,45.38,44.8,45.38,7320
20100330,DTE,45.34,45.54,45.12,45.2,11108
20100331,DTE,45.07,45.1,44.42,44.6,15367
20100401,DTE,44.7,45.52,44.7,45.38,7867
20100405,DTE,45.46,45.75,45.28,45.75,6775
20100406,DTE,45.52,46.49,45.01,46.48,9360
20100407,DTE,46.48,46.56,45.87,46.12,6224
20100408,DTE,46.07,46.08,45.7,45.88,7828
20100409,DTE,45.99,46.13,45.51,46.12,6888
20100412,DTE,46.3,46.47,46.14,46.25,6383
20100413,DTE,46.24,46.25,45.7,46.03,5392
20100414,DTE,45.99,46.04,45.58,45.99,10106
20100415,DTE,45.99,46.35,45.62,46.12,11353
20100416,DTE,46.05,46.21,45.2,45.64,15155
20100419,DTE,45.49,46.08,45.49,45.9,12507
20100420,DTE,46.17,46.3,45.96,46.21,8805
20100421,DTE,46.21,46.91,46.185,46.82,13575
20100422,DTE,46.64,47.33,46.44,47.26,12277
20100423,DTE,47.3,47.98,47.01,47.93,11476
20100426,DTE,47.82,47.97,47.51,47.55,8746
20100427,DTE,47.32,47.68,46.72,46.87,11596
20100428,DTE,47.21,48.49,47.01,48.29,19081
20100429,DTE,48.45,48.79,48.01,48.07,15343
20100430,DTE,48.2,48.78,48,48.17,15303
20100503,DTE,48.31,49.05,48.14,48.91,12923
20100504,DTE,48.35,48.63,47.93,48.14,17352
20100505,DTE,47.94,48.24,47.41,47.64,13750
20100506,DTE,47.47,47.67,43,46.55,24408
20100507,DTE,46.52,46.88,45.49,45.69,26314
20100510,DTE,47.05,47.59,46.65,47.4,13996
20100511,DTE,46.98,48.31,46.83,47.72,10740
20100512,DTE,47.76,48.17,47.47,47.95,9547
20100513,DTE,47.81,48.44,47.6,47.79,13461
20100514,DTE,47.54,47.87,47.06,47.3,16311
20100517,DTE,47.3,47.77,46.76,47.6,10955
20100518,DTE,48.06,48.26,47.1,47.17,15534
20100519,DTE,46.85,47.15,46.15,46.49,8709
20100520,DTE,45.51,46.15,45,45.1,18636
20100521,DTE,44.48,45.39,44.19,45.39,19797
20100524,DTE,44.93,45.53,44.76,44.86,8771
20100525,DTE,43.94,44.77,43.29,44.74,20413
20100526,DTE,44.96,45.375,44.42,44.54,16141
20100527,DTE,45.28,45.54,44.87,45.49,8292
20100528,DTE,45.53,46,45.4,45.51,9617
20100601,DTE,45.22,45.79,44.91,44.91,11407
20100602,DTE,45.2,45.68,44.71,45.62,22392
20100603,DTE,45.84,46.02,45.37,45.9,13421
20100604,DTE,45.09,45.32,44.25,44.42,15425
20100607,DTE,44.44,45.01,43.99,44.45,16285
20100608,DTE,44.38,45.17,44.16,45.07,18610
20100609,DTE,45.28,45.84,44.92,45.12,20560
20100610,DTE,45.65,46.23,45.57,46.14,13881
20100611,DTE,45.77,46.18,45.37,46.09,14646
20100614,DTE,46.5,46.9,46.41,46.5,8843
20100615,DTE,47,47.81,46.78,47.76,14349
20100616,DTE,47.55,48.63,47.54,48.24,13707
20100617,DTE,47.73,48.41,47.44,48.35,18626
20100618,DTE,48.47,48.47,48.09,48.35,16029
20100621,DTE,48.72,48.81,47.77,48.03,6774
20100622,DTE,48.11,48.19,46.85,47.01,8798
20100623,DTE,46.96,47.18,46.3,46.51,10933
20100624,DTE,46.4,47.09,46.31,46.52,11111
20100625,DTE,46.5,46.85,45.9361,46.53,10543
20100628,DTE,46.54,46.96,46.19,46.79,6522
20100629,DTE,46.33,46.38,45.45,45.62,11179
20100630,DTE,45.64,46.25,45.36,45.61,19934
20100701,DTE,45.46,45.81,44.93,45.08,13572
20100702,DTE,45.19,45.74,45.06,45.47,12511
20100706,DTE,45.8,46.26,45.49,45.92,10767
20100707,DTE,46.09,47.36,45.86,47.35,14223
20100708,DTE,47.62,47.75,47.22,47.4,11081
20100709,DTE,47.35,47.77,47.09,47.73,9578
20100712,DTE,47.54,47.922,47.31,47.67,5644
20100713,DTE,48,48.35,47.77,48.11,9239
20100714,DTE,47.95,48.02,47.48,47.92,12455
20100715,DTE,47.99,48.35,47.61,48.24,10745
20100716,DTE,48.1,48.13,47.04,47.13,13647
20100719,DTE,47.14,47.82,46.87,47.68,7182
20100720,DTE,46.88,47.78,46.61,47.76,16008
20100721,DTE,47.87,47.87,46.53,46.83,13776
20100722,DTE,47.09,47.83,47.02,47.7,10203
20100723,DTE,47.72,48.09,47.34,48.06,8026
20100726,DTE,48.2,48.39,47.91,48.39,11272
20100727,DTE,48.51,49,48.27,48.97,27437
20100728,DTE,48.8,48.97,48.45,48.67,11449
20100729,DTE,48.95,49.06,47.84,48.16,10642
20100730,DTE,45.6,47.24,45.6,46.16,33877
20100802,DTE,46.59,46.94,46,46.52,20194
20100803,DTE,46.3,46.51,46.13,46.28,14850
20100804,DTE,46.37,46.57,45.99,46.45,15500
20100805,DTE,46.29,46.84,46.17,46.79,11005
20100806,DTE,46.59,46.96,46.21,46.83,15520
20100809,DTE,46.95,47.86,46.9,47.33,11977
20100810,DTE,47.03,47.51,46.63,47.27,16513
20100811,DTE,46.8,46.8,46.17,46.23,12019
20100812,DTE,45.17,46.58,45.17,46.18,12806
20100813,DTE,45.94,46.66,45.8901,46.21,7987
20100816,DTE,45.98,46.48,45.599,46.41,11923
20100817,DTE,46.74,46.847,46.46,46.61,20667
20100819,DTE,46.33,46.37,45.5,45.86,12197
20100820,DTE,45.44,46,45.29,45.91,9560
20090821,DTV,24.84,25.02,24.6,24.8,117775
20090824,DTV,24.68,25,24.64,24.94,87642
20090825,DTV,24.93,25.2,24.83,24.95,91560
20090826,DTV,25.02,25.02,24.61,24.93,70712
20090827,DTV,24.83,24.98,24.55,24.88,60457
20090828,DTV,24.97,25,24.46,24.94,103261
20090831,DTV,24.86,24.94,24.405,24.76,95173
20090901,DTV,24.61,25.02,24.35,24.44,86971
20090902,DTV,24.29,24.57,24.2,24.39,73253
20090903,DTV,24.41,24.62,24.28,24.62,63655
20090904,DTV,24.62,25.05,24.57,25.05,55242
20090909,DTV,25.06,25.24,24.94,25.02,120345
20090910,DTV,24.94,25.62,24.85,25.52,183783
20090911,DTV,25.27,25.68,25.27,25.54,108062
20090914,DTV,25.39,26.11,25.15,26.1,98393
20090915,DTV,25.89,25.99,25.46,25.56,189936
20090916,DTV,25.45,26.02,25.24,25.96,283901
20090917,DTV,26.05,26.43,25.95,26.06,110472
20090918,DTV,26.26,26.44,26,26.33,263914
20090921,DTV,26.28,26.9,25.41,26.79,128669
20090922,DTV,26.92,27.35,26.72,27.28,171095
20090923,DTV,27.2,27.48,26.64,26.66,103584
20090924,DTV,26.71,26.86,26.39,26.6,161125
20090925,DTV,26.72,27.16,26.435,26.81,146369
20090928,DTV,26.88,27.68,26.65,27.51,92409
20090929,DTV,27.45,27.83,27.14,27.48,73897
20090930,DTV,27.46,27.985,27.04,27.58,162302
20091001,DTV,27.73,27.88,27.21,27.48,175515
20091002,DTV,27.35,27.68,26.98,27.1,168765
20091005,DTV,27.21,27.59,26.71,27.04,118869
20091006,DTV,27.11,27.75,26.84,27.5,140379
20091007,DTV,27.4,27.5303,27.17,27.53,69476
20091008,DTV,27.59,27.75,27.16,27.24,124667
20091009,DTV,27.25,27.71,27.13,27.44,85352
20091012,DTV,27.44,27.78,26.7,26.92,90284
20091013,DTV,26.85,26.97,26.4,26.59,166821
20091014,DTV,26.71,26.8,26.37,26.72,109433
20091015,DTV,26.81,27.05,26.46,26.53,96206
20091016,DTV,26.41,26.97,26.14,26.86,161228
20091019,DTV,26.9,27.44,26.82,27.34,97314
20091020,DTV,26.97,27.47,26.97,27.27,158586
20091021,DTV,27.02,27.65,26.75,26.87,133916
20091022,DTV,26.89,27.24,26.7,27.13,74935
20091023,DTV,26.96,27.07,26.32,26.42,68428
20091026,DTV,26.44,26.86,26.02,26.14,82669
20091027,DTV,26.21,26.38,25.41,25.58,241856
20091028,DTV,25.72,25.73,25.16,25.44,165934
20091105,DTV,26.38,28.75,26.1,28.54,437573
20091106,DTV,28.49,29.42,28.04,28.59,247406
20091109,DTV,28.71,29.07,28.42,28.57,176656
20091110,DTV,28.72,29.16,28.55,29.11,186239
20091111,DTV,29.58,30.07,29.1835,29.44,157229
20091113,DTV,29.59,30.04,29.235,29.82,124466
20091116,DTV,29.95,30.42,29.66,30.31,187932
20091117,DTV,30.27,31.01,30.08,30.93,258318
20091118,DTV,30.99,31.25,30.64,31.04,312023
20091119,DTV,31.24,31.8,30.29,31.5,1140719
20091120,DTV,31.35,32.07,30.88,31.54,376111
20091123,DTV,31.85,31.87,31.39,31.59,169883
20091124,DTV,31.82,32.3,31.57,31.91,195035
20091125,DTV,31.93,32.07,31.79,31.89,96643
20091127,DTV,30.96,31.79,30.95,31.6,76351
20091130,DTV,31.25,32.145,31.05,31.63,129168
20091201,DTV,31.75,32.18,31.4,31.5,160142
20091202,DTV,31.35,31.775,31.1,31.56,90210
20091203,DTV,31.42,32.155,31.42,31.9,97683
20091204,DTV,32.17,32.73,31.93,32.66,162036
20091207,DTV,32.53,32.93,32.38,32.68,88255
20091208,DTV,32.61,33.03,32.32,32.78,169373
20091209,DTV,32.69,33.11,32.6,32.96,116545
20091210,DTV,33.11,33.26,32.78,32.88,161621
20091211,DTV,33.21,33.26,32.87,33,156138
20091214,DTV,33.14,33.62,32.96,33.09,101760
20091215,DTV,33.07,33.4,32.99,33.22,113285
20091216,DTV,33.35,33.6901,32.995,33.08,80469
20091217,DTV,32.98,33,32.64,32.75,98011
20091218,DTV,32.77,33.23,32.44,33.04,178501
20091221,DTV,33.16,34.02,33.11,33.8,100973
20091222,DTV,33.97,34.03,33.585,33.69,75767
20091223,DTV,33.86,33.87,33.21,33.79,60476
20091224,DTV,33.66,34,33.65,33.97,30457
20091228,DTV,34.1,34.25,33.62,33.94,63962
20091229,DTV,34.04,34.07,33.64,33.65,50820
20091230,DTV,33.54,33.91,33.3615,33.45,51875
20091231,DTV,33.45,33.81,33.29,33.35,75729
20100104,DTV,33.88,33.99,33.67,33.74,117337
20100105,DTV,33.83,34,33.34,33.92,110797
20100106,DTV,33.42,33.92,32.84,33.42,191897
20100107,DTV,33.21,34.02,33.11,33.87,109391
20100108,DTV,33.72,34.42,33.53,34.12,197701
20100111,DTV,34.15,34.22,33.43,33.65,128399
20100112,DTV,33.51,33.65,32.85,33.04,133709
20100113,DTV,33.2,33.7,33,33.5,87665
20100114,DTV,33.35,33.69,33.21,33.54,50952
20100115,DTV,33.87,33.96,32.58,33.32,109952
20100119,DTV,33.37,33.9,33.19,33.68,63080
20100120,DTV,33.21,33.6,32.75,33.18,120546
20100121,DTV,33.15,33.29,32.04,32.13,179514
20100122,DTV,31.85,32,31.2,31.38,151926
20100125,DTV,31.5,31.5,30.84,31.09,125693
20100126,DTV,30.87,31.09,30.46,30.67,92374
20100127,DTV,30.31,31.34,30.26,31,157942
20100128,DTV,31.07,31.13,30.335,30.64,123164
20100129,DTV,30.69,31.075,30.32,30.35,139245
20100201,DTV,30.51,31.55,30.37,31.44,107493
20100202,DTV,31.41,31.65,30.95,31.61,110521
20100203,DTV,31.35,31.62,31.19,31.28,101145
20100204,DTV,31.05,31.18,30.46,30.47,120513
20100205,DTV,30.59,31.0799,29.83,30.62,116684
20100208,DTV,30.59,30.65,30.25,30.34,94003
20100209,DTV,30.92,31.68,30.77,31.14,94345
20100210,DTV,31.19,31.33,30.86,30.93,66882
20100211,DTV,30.94,31.415,30.76,31.23,58633
20100212,DTV,30.85,30.98,30.52,30.69,90354
20100216,DTV,30.88,31.37,30.71,30.9,82408
20100217,DTV,30.98,31.83,30.875,31.65,133297
20100218,DTV,31.85,33.48,31.8,32.96,273962
20100219,DTV,32.91,33.81,32.9,33.64,123534
20100222,DTV,33.76,34.04,33.63,33.71,85461
20100223,DTV,33.55,34.19,33.355,33.42,113433
20100224,DTV,33.6,33.845,33.44,33.59,105190
20100225,DTV,33.42,33.65,33.22,33.53,112286
20100226,DTV,33.65,33.97,33.28,33.85,77414
20100301,DTV,33.83,34.6,33.73,34.21,93567
20100302,DTV,34.27,34.79,34.255,34.61,75876
20100303,DTV,34.79,34.82,34.135,34.26,88125
20100304,DTV,34.37,34.82,33.85,34.74,82999
20100305,DTV,34.82,35.18,34.78,34.95,87339
20100308,DTV,34.95,34.95,34.51,34.78,67811
20100309,DTV,34.68,34.84,34.55,34.78,69334
20100310,DTV,34.72,35.06,34.6,35.05,55367
20100311,DTV,34.93,35.03,34.75,34.91,89179
20100312,DTV,34.87,34.98,34.5,34.87,61719
20100315,DTV,34.93,35.1,34.51,34.73,80059
20100316,DTV,34.62,34.96,34.53,34.68,72021
20100317,DTV,34.71,34.93,34.2,34.35,69564
20100318,DTV,34.28,34.75,34.24,34.6,51805
20100319,DTV,34.37,34.62,32.85,33.42,258724
20100322,DTV,33.28,34.2,33.17,34,118114
20100323,DTV,34.08,34.21,33.63,34,84207
20100324,DTV,34.02,34.14,33.58,33.79,94113
20100325,DTV,33.99,34,33.38,33.38,99950
20100326,DTV,33.5,33.64,33.17,33.46,68291
20100329,DTV,33.45,33.57,33,33.23,93872
20100330,DTV,33.25,33.38,32.85,32.93,102531
20100331,DTV,32.93,33.91,32.88,33.81,115361
20100401,DTV,34.06,34.36,33.96,34.27,108500
20100405,DTV,34.3,35.01,34.3,34.69,97557
20100406,DTV,34.63,34.9,34.42,34.74,58006
20100407,DTV,34.52,34.93,34.26,34.68,133693
20100408,DTV,34.71,35.1,34.55,34.76,129245
20100409,DTV,34.58,35.32,34.29,35.25,87833
20100412,DTV,35.44,35.79,35.24,35.3,100561
20100413,DTV,35.43,35.51,34.99,35.4,75520
20100414,DTV,35.05,36.31,35.05,36.29,169724
20100415,DTV,36.16,36.3,36.1,36.2,66752
20100416,DTV,36.19,36.32,35.39,35.55,121098
20100419,DTV,35.62,36.21,35.43,36.16,75442
20100420,DTV,36.21,36.36,36.01,36.1,73579
20100421,DTV,36.01,36.224,35.85,36.09,83697
20100422,DTV,36.04,36.24,35.61,36.18,84398
20100423,DTV,36.11,36.655,35.89,36.64,70009
20100426,DTV,36.61,37.07,36.5,37.01,72025
20100427,DTV,36.81,37.19,35.9,36.06,85779
20100428,DTV,36.11,36.24,35.35,35.71,83216
20100429,DTV,35.73,36.76,35.72,36.54,91590
20100430,DTV,36.68,37.02,36.21,36.24,136626
20100503,DTV,36.61,37.06,36.17,36.62,86906
20100504,DTV,36.17,36.34,35.11,35.59,123998
20100505,DTV,35.66,36.63,34.83,35.23,107336
20100506,DTV,35.18,37.64,31,34.94,230747
20100507,DTV,34.88,36.8,34.825,35.89,205473
20100511,DTV,37.75,38.555,37.25,37.81,144738
20100512,DTV,37.98,38.48,37.5308,38.15,81158
20100513,DTV,37.98,38.2881,37.63,37.63,73920
20100514,DTV,37.44,37.67,37.02,37.34,115017
20100517,DTV,37.62,38.41,37.39,38.25,112902
20100518,DTV,38.45,38.55,37.79,38.01,95228
20100519,DTV,38.1,38.53,37.01,37.79,133010
20100520,DTV,37.12,37.72,36.3,36.5325,155743
20100521,DTV,35.89,37.36,35.73,37.23,134939
20100526,DTV,37.43,38.19,37.01,37.12,110525
20100527,DTV,37.755,38.17,37.19,38,110253
20100528,DTV,37.85,38.235,37.48,37.69,71703
20100601,DTV,37.73,38.03,37.36,37.46,142878
20100602,DTV,37.54,38.61,37.17,38.56,149007
20100603,DTV,38.27,39.87,37.93,39.68,150317
20100604,DTV,38.87,39.52,37.78,37.9025,189141
20100607,DTV,38,38.59,37.66,37.71,150555
20100608,DTV,37.71,38.21,37.21,37.61,143723
20100609,DTV,37.78,38.61,37.56,37.7,135517
20100610,DTV,38.25,38.81,37.47,38.55,103607
20100611,DTV,38.28,38.64,38.01,38.47,71169
20100614,DTV,38.74,39.3,38.48,38.57,96465
20100615,DTV,38.87,39.45,38.63,39.25,142485
20100616,DTV,39.06,39.4925,38.86,39.33,81989
20100617,DTV,38.02,38.27,37.49,37.79,302542
20100618,DTV,37.77,38,37.22,37.43,196069
20100621,DTV,37.65,37.87,37.11,37.39,106932
20100622,DTV,37.44,37.79,36.27,36.56,184750
20100623,DTV,36.61,36.92,36.06,36.54,151640
20100624,DTV,36.4,36.53,35.76,36.01,173527
20100625,DTV,36,36.3,35.66,35.83,276371
20100628,DTV,36.06,36.18,35.43,35.88,86552
20100629,DTV,35.49,35.49,34,34.37,193953
20100630,DTV,34.4,34.52,33.87,33.92,109142
20100701,DTV,34.05,34.418,33.25,34.35,133470
20100706,DTV,34.07,34.32,33.7,34.32,97752
20100707,DTV,34.33,35.5,34.25,35.45,117372
20100708,DTV,35.51,35.665,35.025,35.56,85440
20100709,DTV,35.26,35.7,35.19,35.62,64381
20100712,DTV,35.56,36.35,35.4,36.28,99290
20100713,DTV,36.62,37.04,36.45,36.52,124465
20100714,DTV,36,36.62,35.69,35.86,104333
20100715,DTV,35.97,36.16,35.27,35.78,91058
20100716,DTV,35.8,35.83,34.84,34.97,77927
20100719,DTV,35.37,36.08,34.96,35.94,76487
20100720,DTV,35.64,36.16,35.365,36.12,57234
20100721,DTV,35.69,36.2,35.5,35.72,67416
20100722,DTV,36.22,36.75,35.87,36.46,55743
20100723,DTV,36.46,37.4,36.2,37.14,75692
20100726,DTV,37.11,37.66,37.01,37.5,54136
20100727,DTV,37.68,37.8,37.02,37.42,54564
20100728,DTV,37.68,38,37.43,37.67,48662
20100729,DTV,37.99,38.47,36.52,36.71,110039
20100730,DTV,36.49,37.5724,36.23,37.16,59223
20100802,DTV,37.86,38.07,37.48,37.62,70590
20100803,DTV,37.62,37.65,36.95,37.24,55745
20100804,DTV,37.55,37.98,37.27,37.9,74711
20100805,DTV,37.88,39.69,37.83,38.8,118745
20100806,DTV,38.63,39.02,38.25,38.61,77378
20100809,DTV,38.9,39.05,38.54,38.97,90434
20100810,DTV,39.02,39.89,38.88,39.43,105702
20100811,DTV,38.76,38.99,38.33,38.8,86712
20100812,DTV,38.61,38.81,38.26,38.75,66323
20100813,DTV,38.66,38.69,38.19,38.56,57799
20100816,DTV,38.4,38.74,38,38.54,55430
20100817,DTV,38.53,39.17,38.04,38.79,66123
20100819,DTV,38.22,38.34,37.56,38.05,92131
20100820,DTV,37.85,38.21,37.59,38.05,63244
20090821,DUK,15.55,15.65,15.48,15.61,68728
20090824,DUK,15.65,15.7,15.57,15.7,46380
20090825,DUK,15.66,15.74,15.6,15.62,49434
20090826,DUK,15.63,15.69,15.46,15.64,44862
20090827,DUK,15.6,15.68,15.51,15.62,47753
20090828,DUK,15.69,15.69,15.51,15.61,51801
20090831,DUK,15.56,15.6,15.4,15.49,72355
20090901,DUK,15.44,15.56,15.25,15.29,98811
20090902,DUK,15.3,15.3,15.11,15.15,203068
20090903,DUK,15.17,15.32,15.04,15.31,99825
20090904,DUK,15.34,15.52,15.34,15.52,68279
20090909,DUK,15.5,15.55,15.38,15.43,81558
20090910,DUK,15.43,15.46,15.35,15.43,53094
20090911,DUK,15.48,15.49,15.38,15.43,55947
20090914,DUK,15.49,15.66,15.46,15.65,63682
20090915,DUK,15.68,15.68,15.47,15.66,75883
20090916,DUK,15.75,15.95,15.52,15.85,103397
20090917,DUK,15.91,15.9495,15.73,15.82,93293
20090918,DUK,15.9,16.02,15.77,15.96,104222
20090921,DUK,15.89,15.95,15.73,15.75,64007
20090922,DUK,15.8,15.8,15.62,15.71,67633
20090923,DUK,15.74,15.95,15.68,15.72,65964
20090924,DUK,15.72,15.86,15.72,15.81,62583
20090925,DUK,15.77,15.91,15.75,15.83,56775
20090928,DUK,15.81,16.01,15.81,15.94,45340
20090929,DUK,15.97,15.97,15.75,15.86,64422
20090930,DUK,15.89,15.97,15.65,15.74,74831
20091001,DUK,15.73,15.74,15.57,15.61,90244
20091002,DUK,15.55,15.6,15.38,15.38,62320
20091005,DUK,15.45,15.52,15.33,15.51,62210
20091006,DUK,15.63,15.64,15.46,15.62,67205
20091007,DUK,15.63,15.73,15.48,15.68,60941
20091008,DUK,15.74,15.74,15.55,15.59,50785
20091009,DUK,15.61,15.65,15.56,15.6,43830
20091012,DUK,15.73,15.73,15.56,15.64,49029
20091013,DUK,15.62,15.66,15.57,15.61,51306
20091014,DUK,15.65,15.82,15.63,15.78,82304
20091015,DUK,15.78,15.86,15.71,15.85,63742
20091016,DUK,15.79,15.84,15.65,15.79,92445
20091019,DUK,15.81,16.07,15.72,15.98,65281
20091020,DUK,16.02,16.02,15.805,15.95,163446
20091021,DUK,15.95,16.24,15.94,16.15,110308
20091022,DUK,16.14,16.2,16.03,16.19,95406
20091023,DUK,16.15,16.22,16.05,16.1,105999
20091026,DUK,16.14,16.31,15.93,15.94,109129
20091027,DUK,15.97,16.11,15.86,15.9,91274
20091028,DUK,15.99,16.11,15.82,15.84,109489
20091105,DUK,15.91,16.05,15.86,16.05,64184
20091106,DUK,16.05,16.11,15.93,16.05,83371
20091109,DUK,16.18,16.31,16.07,16.31,81328
20091110,DUK,16.12,16.19,15.98,16.18,226574
20091111,DUK,16.23,16.24,16.08,16.14,54598
20091112,DUK,16.09,16.19,15.97,16.01,61566
20091113,DUK,16.03,16.18,15.95,16.04,74426
20091116,DUK,16.11,16.28,16.02,16.2,63888
20091117,DUK,16.2,16.25,16.1,16.19,80213
20091118,DUK,16.15,16.2108,16.08,16.16,50500
20091119,DUK,16.15,16.15,16.01,16.1,81392
20091120,DUK,16.05,16.28,16.05,16.22,87629
20091123,DUK,16.29,16.55,16.28,16.46,81821
20091124,DUK,16.39,16.56,16.38,16.56,71349
20091125,DUK,16.59,16.79,16.55,16.75,59246
20091127,DUK,16.52,16.83,16.4,16.69,50976
20091130,DUK,16.7,16.82,16.62,16.68,107367
20091201,DUK,16.7,17.11,16.7,17.11,104651
20091202,DUK,17.07,17.36,17.07,17.25,112117
20091203,DUK,17.25,17.44,17.17,17.27,70371
20091204,DUK,17.4,17.51,17,17.14,110318
20091207,DUK,17.24,17.49,17.14,17.38,66894
20091208,DUK,17.39,17.5,17.23,17.45,81223
20091209,DUK,17.41,17.5,17.36,17.45,66108
20091210,DUK,17.5,17.71,17.46,17.67,51940
20091211,DUK,17.76,17.89,17.6101,17.81,74855
20091214,DUK,17.94,17.94,17.55,17.7,106113
20091215,DUK,17.6,17.75,17.57,17.65,67477
20091216,DUK,17.85,17.93,17.53,17.55,90303
20091217,DUK,17.5,17.52,17.29,17.33,97807
20091218,DUK,17.33,17.45,17.16,17.39,93450
20091221,DUK,17.39,17.56,17.37,17.37,42562
20091222,DUK,17.49,17.49,17.2,17.26,63741
20091223,DUK,17.23,17.35,17.16,17.24,50391
20091224,DUK,17.24,17.34,17.22,17.27,22290
20091228,DUK,17.28,17.4,17.28,17.34,52309
20091229,DUK,17.34,17.42,17.3,17.39,36722
20091230,DUK,17.3,17.44,17.3,17.42,30918
20091231,DUK,17.43,17.5,17.21,17.21,45567
20100104,DUK,17.21,17.29,16.91,16.97,124571
20100105,DUK,17.01,17.01,16.63,16.69,116179
20100106,DUK,16.66,16.86,16.64,16.75,104606
20100107,DUK,16.77,16.86,16.7,16.83,71297
20100108,DUK,16.74,16.84,16.68,16.84,49622
20100111,DUK,16.85,17.05,16.83,17.01,65868
20100112,DUK,16.98,17.113,16.89,17.03,79527
20100113,DUK,17.09,17.19,16.91,17.07,91056
20100114,DUK,17.11,17.14,16.95,17.07,57595
20100115,DUK,16.88,17.06,16.68,16.9,130502
20100119,DUK,16.99,17.1,16.84,17.09,55750
20100120,DUK,17.01,17.01,16.74,16.93,78859
20100121,DUK,16.94,16.99,16.64,16.68,118745
20100122,DUK,16.7,16.79,16.52,16.55,117815
20100125,DUK,16.7,16.72,16.48,16.66,67728
20100126,DUK,16.67,16.86,16.5575,16.81,84814
20100127,DUK,16.78,16.8,16.575,16.74,88074
20100128,DUK,16.77,16.78,16.55,16.62,70638
20100129,DUK,16.74,16.75,16.52,16.53,91325
20100201,DUK,16.56,16.65,16.41,16.65,56193
20100202,DUK,16.59,16.78,16.43,16.76,83259
20100203,DUK,16.64,16.77,16.58,16.64,47173
20100204,DUK,16.61,16.67,16.37,16.37,75597
20100205,DUK,16.4,16.45,16.13,16.32,89937
20100208,DUK,16.35,16.55,16.25,16.32,95841
20100209,DUK,16.42,16.86,16.35,16.56,151685
20100210,DUK,16.36,16.47,16.15,16.22,106418
20100211,DUK,16.16,16.29,16.02,16.21,93163
20100212,DUK,16.16,16.27,16.04,16.15,93327
20100216,DUK,16.27,16.43,16.21,16.25,109168
20100217,DUK,16.33,16.35,16.1,16.18,71019
20100218,DUK,16.15,16.33,16.12,16.33,68902
20100219,DUK,16.3,16.63,16.21,16.61,88826
20100222,DUK,16.65,16.65,16.4,16.43,80156
20100223,DUK,16.43,16.49,16.33,16.35,61628
20100224,DUK,16.35,16.49,16.24,16.45,79375
20100225,DUK,16.3,16.39,16.2,16.38,77041
20100226,DUK,16.35,16.47,16.3,16.35,75099
20100301,DUK,16.41,16.52,16.34,16.49,53778
20100302,DUK,16.61,16.61,16.4,16.44,61450
20100303,DUK,16.44,16.56,16.36,16.4,66839
20100304,DUK,16.38,16.46,16.23,16.33,68234
20100305,DUK,16.34,16.46,16.3,16.46,64183
20100308,DUK,16.49,16.54,16.42,16.53,31096
20100309,DUK,16.49,16.52,16.43,16.47,36888
20100310,DUK,16.46,16.53,16.4,16.47,50840
20100311,DUK,16.47,16.5,16.39,16.48,57697
20100312,DUK,16.5,16.52,16.32,16.33,49876
20100315,DUK,16.35,16.47,16.3,16.46,52000
20100316,DUK,16.53,16.64,16.43,16.61,60744
20100317,DUK,16.71,16.71,16.58,16.62,68159
20100318,DUK,16.55,16.71,16.55,16.58,78941
20100319,DUK,16.56,16.755,16.46,16.58,116676
20100322,DUK,16.53,16.55,16.36,16.44,70288
20100323,DUK,16.43,16.47,16.36,16.46,55588
20100324,DUK,16.45,16.46,16.3,16.32,62501
20100325,DUK,16.34,16.41,16.27,16.3,53500
20100326,DUK,16.36,16.43,16.28,16.42,46506
20100329,DUK,16.45,16.59,16.42,16.59,52985
20100330,DUK,16.58,16.66,16.37,16.4,88882
20100331,DUK,16.39,16.43,16.31,16.32,59935
20100401,DUK,16.38,16.46,16.35,16.41,57738
20100405,DUK,16.43,16.49,16.35,16.42,69747
20100406,DUK,16.35,16.55,16.3,16.55,50907
20100407,DUK,16.53,16.55,16.35,16.37,69444
20100408,DUK,16.36,16.4,16.21,16.24,104417
20100409,DUK,16.27,16.33,16.13,16.33,92764
20100412,DUK,16.32,16.37,16.26,16.26,76530
20100413,DUK,16.27,16.29,16.19,16.22,87308
20100414,DUK,16.23,16.24,16.17,16.21,72025
20100415,DUK,16.22,16.22,16.07,16.13,85593
20100416,DUK,16.13,16.18,16,16.01,127300
20100419,DUK,15.94,16.13,15.94,16.07,110949
20100420,DUK,16.12,16.37,16.11,16.35,102123
20100421,DUK,16.32,16.37,16.25,16.3,82417
20100422,DUK,16.24,16.31,16.1,16.21,97159
20100423,DUK,16.22,16.25,16.025,16.25,101772
20100426,DUK,16.24,16.3,16.15,16.24,92788
20100427,DUK,16.21,16.28,16.01,16.01,97343
20100428,DUK,16.19,16.9,16.15,16.64,370919
20100429,DUK,16.59,16.72,16.5,16.53,121159
20100430,DUK,16.56,16.82,16.53,16.78,97445
20100503,DUK,16.85,16.97,16.75,16.93,95188
20100504,DUK,16.92,17,16.64,16.71,124300
20100505,DUK,16.69,16.99,16.69,16.76,103006
20100506,DUK,16.82,16.93,15.9,16.48,173144
20100507,DUK,16.49,16.65,16.11,16.55,210860
20100510,DUK,16.85,16.95,16.68,16.9,119524
20100511,DUK,16.84,17.12,16.74,16.92,118452
20100512,DUK,16.91,17.05,16.81,16.98,107764
20100513,DUK,16.98,17.06,16.81,16.86,84120
20100514,DUK,16.89,16.92,16.72,16.78,96643
20100517,DUK,16.8,16.95,16.61,16.93,90878
20100518,DUK,16.99,17.14,16.92,16.94,168098
20100519,DUK,16.66,16.71,16.41,16.49,111850
20100520,DUK,16.31,16.42,15.97,15.97,150649
20100521,DUK,15.75,16.01,15.75,16,134289
20100524,DUK,15.97,16.24,15.91,15.97,104777
20100525,DUK,15.78,15.85,15.47,15.82,106058
20100526,DUK,15.94,15.95,15.66,15.71,95673
20100527,DUK,15.9,15.99,15.775,15.98,74471
20100528,DUK,16.03,16.13,15.91,15.96,89395
20100601,DUK,15.85,15.97,15.68,15.7,68184
20100602,DUK,15.79,15.96,15.71,15.96,81391
20100603,DUK,16.03,16.11,15.93,16.05,43138
20100604,DUK,15.84,15.88,15.58,15.61,99820
20100607,DUK,15.66,15.84,15.58,15.67,80215
20100608,DUK,15.66,16.1,15.57,16.1,145297
20100609,DUK,16.13,16.14,15.87,15.93,82858
20100610,DUK,16.12,16.24,16.05,16.24,83647
20100611,DUK,16.17,16.2395,15.98,16.17,61529
20100614,DUK,16.26,16.31,16.16,16.21,77828
20100615,DUK,16.27,16.41,16.22,16.41,67974
20100616,DUK,16.47,16.56,16.34,16.52,67375
20100617,DUK,16.55,16.72,16.45,16.71,59774
20100618,DUK,16.69,16.74,16.52,16.64,73786
20100621,DUK,16.75,16.75,16.51,16.59,63420
20100622,DUK,16.57,16.6,16.28,16.32,67439
20100623,DUK,16.34,16.4,16.15,16.22,56028
20100624,DUK,16.13,16.39,16.11,16.15,128477
20100625,DUK,16.18,16.26,16.05,16.17,63436
20100628,DUK,16.24,16.41,16.12,16.34,46607
20100629,DUK,16.23,16.28,16.05,16.15,90442
20100630,DUK,16.14,16.29,15.95,16,81717
20100701,DUK,16.02,16.07,15.87,15.97,111875
20100702,DUK,15.98,16.16,15.96,16.06,68669
20100706,DUK,16.14,16.3,16.09,16.22,172429
20100707,DUK,16.24,16.76,16.21,16.75,81192
20100708,DUK,16.76,16.85,16.58,16.72,74927
20100709,DUK,16.7,16.81,16.64,16.79,36088
20100712,DUK,16.73,16.9,16.7,16.89,45143
20100713,DUK,16.94,16.98,16.77,16.84,70220
20100714,DUK,16.8,16.97,16.75,16.96,68654
20100715,DUK,16.96,17.11,16.86,17.08,58690
20100716,DUK,17.07,17.11,16.82,16.87,66257
20100719,DUK,16.97,17.225,16.9,17.17,58336
20100720,DUK,17.04,17.19,16.93,17.14,64449
20100721,DUK,17.16,17.18,16.79,16.9,83584
20100722,DUK,17.03,17.18,16.97,17.1,97454
20100723,DUK,17.19,17.19,16.85,16.94,197688
20100726,DUK,16.93,17.1,16.89,17.1,100320
20100727,DUK,17.14,17.36,17.05,17.36,104927
20100728,DUK,17.34,17.37,17.2,17.31,66911
20100729,DUK,17.41,17.43,17.16,17.17,77447
20100730,DUK,17.1,17.227,17,17.1,77890
20100802,DUK,17.29,17.48,17.24,17.37,85547
20100803,DUK,17.5,17.5,17.33,17.37,82052
20100804,DUK,17.47,17.47,17.25,17.37,64027
20100805,DUK,17.32,17.42,17.25,17.41,58953
20100806,DUK,17.37,17.45,17.25,17.42,65697
20100809,DUK,17.54,17.61,17.44,17.56,59231
20100810,DUK,17.49,17.8,17.42,17.69,102515
20100811,DUK,17.31,17.33,17.11,17.11,84923
20100812,DUK,16.98,17.2,16.96,17.1,77540
20100813,DUK,17.08,17.2,17,17.01,106721
20100816,DUK,16.97,17.04,16.76,17.03,66440
20100817,DUK,17.11,17.37,17.08,17.24,78682
20100819,DUK,17.21,17.21,16.86,17.04,74093
20100820,DUK,16.99,17.11,16.91,17.06,66812
20090821,DV,53.03,53.3,52.45,52.91,7309
20090824,DV,53.02,53.02,52.1,52.35,4488
20090825,DV,52.76,53.29,51.91,52.33,5696
20090826,DV,52.07,53.07,51.97,52.56,3601
20090827,DV,52.55,53.19,52,52.7,3737
20090828,DV,52.7,53.1,52.07,52.28,6368
20090831,DV,51.81,52.22,51,51.1,4633
20090901,DV,51,51.71,50.21,50.59,5902
20090902,DV,50.52,51.36,50.33,50.88,7575
20090903,DV,50.79,51.86,50.44,51.79,9760
20090904,DV,51.71,51.92,50.75,51.27,17627
20090909,DV,51.76,51.89,51.24,51.6,3937
20090910,DV,51.34,51.59,50.53,51.17,8371
20090911,DV,51.11,51.26,50.46,50.69,6792
20090914,DV,50.34,51.14,50.34,51.02,5663
20090915,DV,50.92,51.58,50.84,51.39,4339
20090916,DV,51.36,51.6,50.64,51.27,2742
20090917,DV,51.13,52.43,50.85,52.32,8052
20090918,DV,52.82,53,51.8175,52.5,5647
20090921,DV,52.265,56.9,51.77,56.76,19922
20090922,DV,55.74,56.0295,54.29,55.62,9076
20090923,DV,55.47,55.75,54.67,55,4870
20090924,DV,55.16,55.45,53.9,54.51,5584
20090925,DV,54.69,55.0375,53.81,53.89,5283
20090928,DV,54.09,54.775,53.62,53.77,7580
20090929,DV,53.74,55.62,53.57,54.97,8402
20090930,DV,55.39,55.95,54.58,55.32,9495
20091001,DV,55.26,55.605,54.22,54.42,8615
20091002,DV,53.44,54.68,53.31,53.6,13147
20091005,DV,53.45,53.63,52.41,52.85,8192
20091006,DV,53.22,54.19,52.895,53.77,4753
20091007,DV,53.81,54.36,53.61,54.09,5432
20091008,DV,54.1,54.9,54.1,54.63,6527
20091009,DV,54.53,55.08,53.89,54.82,4651
20091012,DV,55.1,55.19,54.58,54.68,2512
20091013,DV,54.51,54.7,53.98,54.22,3322
20091014,DV,54.42,54.8,53.16,54.4,4882
20091015,DV,55.2,57.68,55.2,56.33,10209
20091016,DV,56.02,56.6458,55.3,55.89,7271
20091019,DV,56.04,56.43,55.2,56.2,4352
20091020,DV,56,56.26,55.26,56.17,11867
20091021,DV,56.18,57.37,56.05,56.07,10218
20091022,DV,54.7,56.5,54.04,55.69,11672
20091023,DV,55.69,56.35,55.09,55.5,5488
20091026,DV,55.59,56.28,55.1,55.48,8702
20091027,DV,55.43,56.02,54.821,54.88,8281
20091028,DV,54.99,57.85,54.16,56.13,35879
20091105,DV,55.23,55.46,54.71,55.29,7847
20091106,DV,55.18,55.85,54.88,55.38,8580
20091109,DV,55.43,55.79,52.55,53.46,22724
20091110,DV,53.17,54.57,53.17,54.15,11095
20091111,DV,53.42,54.31,52.88,53.55,12796
20091112,DV,54.02,54.02,53.25,53.33,6896
20091113,DV,53.35,53.6099,52.93,53,7740
20091116,DV,53.49,54.74,53.46,54.62,9297
20091117,DV,54.59,54.59,54.11,54.54,6139
20091118,DV,54.4,54.47,54.05,54.47,4547
20091119,DV,54.18,54.39,53.27,54.04,8788
20091120,DV,54.13,54.19,53.77,54.03,6276
20091123,DV,54.25,54.5,54,54.37,6972
20091124,DV,54.5,55.45,54.18,55.24,6957
20091125,DV,55.53,55.66,54.76,54.95,4719
20091127,DV,54.17,54.83,54.02,54.44,2368
20091130,DV,54.29,54.4,53.38,54.32,4882
20091201,DV,54.1,54.3,53.15,53.74,11074
20091202,DV,53.55,54.06,53.36,53.77,6070
20091203,DV,53.77,53.985,52.55,52.72,8606
20091204,DV,52.9,53.19,52.03,52.47,6673
20091207,DV,52.56,52.6,51.45,52.58,10347
20091208,DV,53.28,54.81,52.85,54.29,13398
20091209,DV,54.15,57.58,53.68,57.23,21987
20091210,DV,57.15,57.92,56.26,56.49,10043
20091211,DV,56.71,56.93,55.84,55.95,7292
20091214,DV,55.55,57.88,55.5,57.76,10528
20091215,DV,57.58,58.68,57.51,58.42,7032
20091216,DV,58.31,59.87,58.31,58.99,13058
20091217,DV,58.96,59.16,56.15,56.67,15653
20091218,DV,57.01,57.2255,55.81,56.48,13934
20091221,DV,56.71,56.95,56.22,56.75,4198
20091222,DV,56.5,57.11,56.38,56.52,4007
20091223,DV,56.66,57.52,56.66,57.04,5944
20091224,DV,56.96,57.09,56.68,57.02,1945
20091228,DV,57.09,57.44,57.02,57.34,7785
20091229,DV,57.34,57.47,56.83,57.19,2443
20091230,DV,57.16,57.54,56.94,57.51,2612
20091231,DV,57.64,57.64,56.71,56.73,2705
20100104,DV,56.86,57.03,56.03,56.21,4918
20100105,DV,56.2,56.45,54.52,55.63,10776
20100106,DV,55.52,56.88,55.36,56.44,6242
20100107,DV,56.64,57.6,56.2,57.23,6491
20100108,DV,56.61,56.61,55.7,56.27,8063
20100111,DV,56.54,57.13,55.62,56.4,5394
20100112,DV,56.42,56.42,55.77,56.11,2563
20100113,DV,56.26,56.75,55.82,56.64,3915
20100114,DV,56.38,57.41,56.27,57.28,5321
20100115,DV,57.33,57.58,56.77,56.81,6514
20100119,DV,56.29,56.749,56.18,56.42,4962
20100120,DV,56.15,56.38,55.68,56.19,4991
20100121,DV,57.24,57.82,55.84,56.46,9502
20100122,DV,56.28,57.06,56.13,56.88,8832
20100125,DV,56.94,57,56,56.33,6584
20100126,DV,56.1,56.45,55.75,56.17,7923
20100127,DV,60,63.67,58.21,63.32,47102
20100128,DV,62.94,62.94,61.7,62.2,14629
20100129,DV,62.2,62.34,60.03,61.06,22595
20100201,DV,61.05,61.05,59.92,60.77,9114
20100202,DV,60.94,62.56,60.1,62.43,9943
20100203,DV,62.47,63.8,62.11,62.62,9582
20100204,DV,62.42,62.52,61.1,61.88,9972
20100205,DV,61.8,62.57,61.58,62.19,15108
20100208,DV,62.3,62.46,59.87,59.96,13695
20100209,DV,60.11,60.35,57.86,58.88,22721
20100210,DV,59.07,59.97,58.98,59.85,10323
20100211,DV,59.73,60.79,58.95,60.32,9140
20100212,DV,60.18,60.47,59.79,59.94,10593
20100216,DV,60.22,60.46,59.75,60.44,10846
20100217,DV,60.63,61.19,60.43,61.07,6686
20100218,DV,61.15,61.99,60.76,61.25,9945
20100219,DV,60.33,61.37,59.73,60.78,10553
20100222,DV,60.91,61.32,60.67,60.97,3876
20100223,DV,61.04,61.63,60.93,61.27,5469
20100224,DV,61.45,62.64,61.3,62.57,8728
20100225,DV,62.07,63.81,61.975,63.4,12888
20100226,DV,63.28,63.54,62.96,63.15,7578
20100301,DV,63.08,63.51,62.63,63.17,7978
20100302,DV,63.2,63.51,62.68,63.45,6924
20100303,DV,63.53,64.74,63.33,64.25,11786
20100304,DV,64.56,65.37,64.4,65.26,6963
20100305,DV,65.27,66.88,65.22,66.79,8116
20100308,DV,66.76,66.76,65.26,65.93,6345
20100309,DV,65.79,66.34,65.48,65.78,5082
20100310,DV,65.91,65.91,65.2,65.8,5125
20100311,DV,65.81,66.83,65.64,66.76,6092
20100312,DV,66.69,66.69,65.71,66.43,5451
20100315,DV,66.52,66.52,65.51,66.09,7113
20100316,DV,66.31,67.28,65.69,67.03,6188
20100317,DV,67.3,67.46,66.58,67,4142
20100318,DV,67.12,67.58,67.09,67.26,3230
20100319,DV,67.72,68.42,66.78,67.28,5919
20100322,DV,67.01,67.5081,66.61,67.26,3813
20100323,DV,67.17,67.63,66.97,67.59,3138
20100324,DV,67.56,67.56,65.84,66.16,8415
20100325,DV,66.21,66.68,65.93,66.43,5082
20100326,DV,66.63,66.82,65.81,66.26,4952
20100329,DV,66.66,66.91,65.36,66.12,5987
20100330,DV,65.92,66.18,65.1,66.05,7656
20100331,DV,65.78,65.94,64.65,65.2,7370
20100401,DV,65.26,65.55,64.4,64.79,4848
20100405,DV,64.93,65.19,64.6078,64.8,5969
20100406,DV,64.74,65.55,64.42,65.12,5017
20100407,DV,64.75,65.53,64.6,65.07,5749
20100408,DV,64.91,65.16,64.5,64.58,5797
20100409,DV,64.74,65.24,64.11,64.86,4955
20100412,DV,64.91,65.25,64.9,65.06,7094
20100413,DV,67.91,72.26,67.55,71.73,32083
20100414,DV,71.69,71.69,70,70.44,13788
20100415,DV,70.39,70.91,70.09,70.65,6594
20100416,DV,70.7,71.2,70.18,70.86,14248
20100419,DV,71.03,72.37,70.55,72.1,12661
20100420,DV,72.32,72.72,71.05,71.87,9755
20100421,DV,72.11,73.23,71.46,72.83,13096
20100422,DV,72.94,74.36,72.34,74.25,16009
20100423,DV,70.01,72.46,68.2,69.46,30352
20100426,DV,67.7,67.7,64,65.45,37602
20100427,DV,65.45,67.5,65.06,66.68,16205
20100428,DV,66.82,67.17,65.8189,66.7,11503
20100429,DV,64.94,66.38,61.53,63.51,31691
20100430,DV,63.61,64.6,62.36,62.39,12998
20100503,DV,62.6,62.89,61.375,62.85,10882
20100504,DV,62.04,62.11,60.41,61.35,8552
20100505,DV,61.28,62.82,61.18,61.65,13192
20100506,DV,61.66,62.35,58.33,60.03,15249
20100507,DV,59.77,60.8475,58.88,59.57,20656
20100510,DV,60.87,61.7,60.41,61.49,10070
20100511,DV,61.34,61.6,60.46,60.61,15876
20100512,DV,60.76,61.34,60.1,60.9,27403
20100513,DV,60.75,61.56,60.28,60.31,7891
20100514,DV,60.32,60.32,58.67,59.16,6458
20100517,DV,59.17,62.96,57.84,62.03,22566
20100518,DV,63.13,63.96,61.39,61.92,35046
20100519,DV,61.96,62.95,61.55,62.46,15386
20100520,DV,62.06,64.65,61.17,61.54,14958
20100521,DV,61.035,62.1875,59.85,62.03,18962
20100524,DV,62.13,62.13,61.42,61.42,7790
20100525,DV,60.88,60.88,59.78,60.5,12734
20100526,DV,60.67,61.31,59.39,59.56,12449
20100527,DV,60.28,60.28,56.77,58.06,21077
20100528,DV,57.91,58.63,57.49,57.49,14273
20100601,DV,57.46,57.64,56.51,56.6,8493
20100602,DV,57.21,57.42,56.04,57.42,9022
20100603,DV,57.9,58.09,57.18,57.7,7444
20100604,DV,56.96,57.26,56.21,56.39,7779
20100607,DV,56.75,56.75,54.69,54.79,8583
20100608,DV,54.61,56.19,54.52,56.02,14356
20100609,DV,56.4,56.61,55.34,55.51,9907
20100610,DV,55.82,56.5,54.99,55.57,7415
20100611,DV,55.1,58.31,55.1,57.1,12867
20100614,DV,57.01,57.35,54.96,55.19,11079
20100615,DV,55.42,56.41,55.11,56.34,14743
20100616,DV,57.37,58.46,56.78,57.05,19553
20100617,DV,57.11,57.29,56.33,56.84,9830
20100618,DV,57.52,57.85,56.95,57.23,8392
20100621,DV,57.4,58.01,56.37,56.58,7857
20100622,DV,56.45,56.82,55.15,55.47,13709
20100623,DV,55.54,56.21,55.07,55.85,12512
20100624,DV,55.78,58.02,55.37,56.59,18237
20100625,DV,56.66,56.75,54.86,55.33,10439
20100628,DV,55.04,55.79,54.71,54.79,6667
20100629,DV,54.46,54.46,52.71,52.85,12578
20100630,DV,52.65,53.9,52.22,52.49,10643
20100701,DV,52.37,52.93,50.2,50.41,22530
20100702,DV,50.43,50.75,49.22,49.24,13745
20100706,DV,49.79,50.5,49.02,49.53,12276
20100707,DV,49.32,50.31,49.05,50.28,7739
20100708,DV,50.72,51.31,50.46,51.04,6246
20100709,DV,51.1,51.58,50.69,51.51,4220
20100712,DV,51.34,51.85,50.52,51,4466
20100713,DV,51.2,51.97,50.94,51.87,7007
20100714,DV,51.73,52.35,51.73,52.33,7025
20100715,DV,52.25,52.88,51.75,52.7,10885
20100716,DV,52.58,53.4,52.25,52.85,12936
20100719,DV,53.27,56.65,52.9,53.5,19306
20100720,DV,53.09,53.85,52.35,53.61,7604
20100721,DV,53.58,53.71,50.81,51.26,15114
20100722,DV,50.84,51.54,50.37,51.51,15450
20100723,DV,54.52,59.3,54,59.29,57199
20100726,DV,59.16,59.53,55.19,55.49,34110
20100727,DV,55.87,57.04,55.28,55.48,11501
20100728,DV,55.34,55.69,54.37,54.6,9944
20100729,DV,54.7,55.18,53.65,54.17,10348
20100730,DV,53.91,54.15,52.93,53.8,9969
20100802,DV,54.35,54.89,54.13,54.5,8067
20100803,DV,54.06,54.06,52.14,52.24,16828
20100804,DV,52.13,52.96,51.16,52.44,10570
20100805,DV,52.45,52.45,50.84,50.96,13677
20100806,DV,50.09,50.09,47.56,47.83,28559
20100809,DV,48.1,48.88,47.99,48.33,11416
20100810,DV,47.81,47.9,46.83,46.91,13780
20100811,DV,45.91,47.25,45.67,45.79,19490
20100812,DV,45.05,45.89,44.91,45.31,12294
20100813,DV,46.87,47.57,42.01,42.71,41181
20100816,DV,39.05,40.89,38.22,38.97,42115
20100817,DV,39.05,39.44,37.91,38.41,26291
20100819,DV,38.69,39.1,37.63,38.82,18328
20100820,DV,38.51,38.72,36.34,37.98,26292
20090821,DVA,52.19,52.47,51.57,52.38,4921
20090824,DVA,52.57,52.57,51.76,52.01,4456
20090825,DVA,52.06,52.24,51.56,51.98,4601
20090826,DVA,52.05,52.5,51.3501,52.04,6221
20090827,DVA,51.95,52.89,51.63,52.5,5480
20090828,DVA,52.65,52.67,51.32,51.72,3864
20090831,DVA,51.8,51.8,50.98,51.71,5726
20090901,DVA,51.47,52.19,50.88,51.54,7308
20090902,DVA,51.43,52.24,51.17,51.98,7154
20090903,DVA,52.1,52.85,51.55,52.77,10709
20090904,DVA,52.86,53.48,52.66,53.24,7616
20090909,DVA,53.75,54.6,53.715,54.14,11475
20090910,DVA,54.23,54.39,53.57,54.39,7285
20090911,DVA,54.29,54.71,53.99,54.23,3990
20090914,DVA,54.19,54.28,53.97,54.13,5561
20090915,DVA,54.06,54.8,53.42,54.25,15245
20090916,DVA,54.13,56.48,54.09,56.14,17234
20090917,DVA,56.25,56.31,55.56,55.88,6576
20090918,DVA,55.88,56.23,55.23,55.57,7993
20090921,DVA,55.16,56.43,55.08,56.05,6034
20090922,DVA,56.04,56.48,55.22,56.23,8441
20090923,DVA,56.37,57.03,56.07,56.42,9532
20090924,DVA,56.42,56.97,55.68,56.08,6365
20090925,DVA,56.08,56.55,55.46,55.99,5616
20090928,DVA,56.03,57.03,55.94,56.48,6580
20090929,DVA,56.5,56.84,55.88,56.18,10190
20090930,DVA,56.08,56.91,55.68,56.64,10031
20091001,DVA,56.74,57.19,55.98,56.02,10889
20091002,DVA,55.68,56,55.43,55.72,7637
20091005,DVA,55.68,56.38,55.15,56.25,7117
20091006,DVA,56.37,56.97,55.98,56.56,6374
20091007,DVA,56.67,57.23,56.17,56.69,8242
20091008,DVA,57.01,57.2,56.29,56.43,5658
20091009,DVA,56.51,56.67,55.88,55.9,11345
20091012,DVA,55.92,56.61,55.82,56.34,4259
20091013,DVA,56.26,56.71,56.25,56.43,3634
20091014,DVA,56.74,57.34,56.1775,56.62,13878
20091015,DVA,56.42,57.12,56.14,56.65,6793
20091016,DVA,56.43,56.57,55.64,56.29,6380
20091019,DVA,56.31,56.31,55.43,55.73,8788
20091020,DVA,55.7,55.82,55.08,55.31,8410
20091021,DVA,55.35,55.8,54.88,55,7960
20091022,DVA,54.88,55.57,54.02,55.21,9605
20091023,DVA,55.125,55.23,54.12,54.36,8068
20091026,DVA,54.48,54.78,53.37,53.52,7494
20091027,DVA,53.63,54.1,53.02,53.51,16695
20091028,DVA,53.54,53.78,53.23,53.39,10646
20091105,DVA,58.58,58.94,58.19,58.3,13616
20091106,DVA,58.27,58.5,57.63,57.97,14197
20091109,DVA,58.33,58.5,57.67,58.16,10335
20091110,DVA,58.22,58.97,58.19,58.74,5799
20091111,DVA,58.57,58.94,58.285,58.55,5689
20091112,DVA,58.59,58.9,58.12,58.2,4454
20091113,DVA,58.28,58.53,57.8,58.23,3755
20091116,DVA,58.32,59.05,58.19,58.65,4925
20091117,DVA,58.4,58.97,58.3,58.81,5057
20091118,DVA,58.84,58.84,58.08,58.53,4750
20091119,DVA,58.24,58.7,57.46,58.27,5313
20091120,DVA,58.22,59.21,58.02,58.95,9347
20091123,DVA,58.94,59.97,58.94,59.97,7417
20091124,DVA,59.91,60.49,59.66,60.1,9380
20091125,DVA,60.01,60.09,59.7,59.97,3220
20091127,DVA,59.21,59.69,58.76,59.33,2391
20091130,DVA,59.25,59.32,58.27,59.24,7904
20091201,DVA,59.66,60.37,59.24,60.15,6630
20091202,DVA,60.16,60.81,60.06,60.62,5352
20091203,DVA,60.58,61.23,60.46,60.58,14510
20091204,DVA,61.14,61.945,59.96,60.13,12119
20091207,DVA,60.22,60.49,59.45,59.76,10915
20091208,DVA,59.37,59.42,57.74,58.12,23694
20091209,DVA,57.69,58.56,56.4,58.45,19753
20091210,DVA,58.54,59.64,58.51,59.31,12281
20091211,DVA,59.55,59.98,59.36,59.54,6401
20091214,DVA,59.92,60.46,59.75,60.38,8492
20091215,DVA,60.34,61.57,60.29,61.55,12206
20091216,DVA,61.56,61.97,60.75,60.78,7059
20091217,DVA,60.32,60.73,59.43,59.86,5691
20091218,DVA,59.96,60.1495,59.47,59.6,9999
20091221,DVA,59.6,60.37,58.93,59.26,9079
20091222,DVA,59.17,59.78,59.17,59.46,4872
20091223,DVA,59.65,60.12,59.49,59.91,7176
20091224,DVA,60.13,60.13,59.585,59.7,1241
20091228,DVA,59.61,59.79,59.14,59.52,2524
20091229,DVA,59.51,59.73,59.3,59.62,3359
20091230,DVA,59.36,59.62,59.2,59.33,3084
20091231,DVA,59.25,59.44,58.67,58.74,4233
20100104,DVA,59.12,60.05,59.09,59.92,9551
20100105,DVA,60.09,60.29,59.23,59.41,7704
20100106,DVA,59.49,59.52,58.81,59.06,6497
20100107,DVA,58.82,59.6,58.51,59.57,7631
20100108,DVA,59.77,61.21,59.59,61,12212
20100111,DVA,61,62.1,60.56,61.79,11868
20100112,DVA,61.63,62.16,60.81,61.26,7654
20100113,DVA,61.3,62.31,61.24,62.17,3909
20100114,DVA,61.97,62.48,61.83,62.15,4200
20100115,DVA,61.91,62.02,61.33,61.66,4620
20100119,DVA,61.68,62.74,61.56,62.7,5297
20100120,DVA,62.7,63.41,62,62.45,7165
20100121,DVA,62.31,62.61,61.371,62.19,9658
20100122,DVA,61.81,62.52,60.55,60.73,10710
20100125,DVA,60.93,61.32,60.22,60.6,7550
20100126,DVA,60.57,60.87,60.45,60.6,6092
20100127,DVA,60.44,60.91,60.19,60.67,6680
20100128,DVA,60.97,61.21,59.77,60.1,9143
20100129,DVA,60.08,60.4,59.64,59.76,6668
20100201,DVA,60.14,60.52,59.37,60.43,6338
20100202,DVA,60.53,61.73,60.01,61.5,7749
20100203,DVA,61.01,61.26,60.63,61.04,6526
20100204,DVA,60.22,60.75,59.64,59.76,8398
20100205,DVA,59.63,60.56,59.48,60.43,11235
20100208,DVA,60.33,60.57,59.96,60.06,7083
20100209,DVA,60.47,61.5,60.36,61.2,10216
20100210,DVA,61.02,61.36,60.2301,60.82,7480
20100211,DVA,60.29,61.13,58.79,59.99,15307
20100212,DVA,59.75,60,58.56,58.98,11510
20100216,DVA,59.29,59.77,58.73,59.5,8114
20100217,DVA,59.87,60.92,59.7,60.35,13078
20100218,DVA,60.38,61.22,60.23,61.19,7853
20100219,DVA,60.95,61.88,60.7,61.61,8305
20100222,DVA,61.57,61.98,61.12,61.6,3396
20100223,DVA,61.38,61.59,60.99,61.12,7796
20100224,DVA,61.39,61.75,60.95,61.67,12160
20100225,DVA,61.23,61.67,60.73,61.49,9924
20100226,DVA,61.66,62.04,61.33,61.61,6284
20100301,DVA,62.02,64.47,61.82,63.1,16290
20100302,DVA,63.08,63.81,62.7,63.54,9570
20100303,DVA,62.07,63.5,61.66,63.02,8705
20100304,DVA,63.23,63.56,62.95,63.52,7640
20100305,DVA,63.55,64.16,63.23,64.15,7836
20100308,DVA,64.15,64.55,62.53,62.56,17160
20100309,DVA,62.41,62.95,62.09,62.49,11781
20100310,DVA,62.4,62.65,60.76,60.9,23312
20100311,DVA,60.93,62.78,60.93,62.74,12184
20100312,DVA,62.76,62.76,62.2,62.37,6190
20100315,DVA,62.36,62.64,61.93,62.58,5651
20100316,DVA,62.56,62.76,62.02,62.67,4379
20100317,DVA,62.67,63.46,62.4,63.39,9840
20100318,DVA,63.5,63.76,63.04,63.68,5758
20100319,DVA,63.73,63.85,63.23,63.37,7232
20100322,DVA,63.35,64.54,63.23,64.19,6011
20100323,DVA,64.36,64.36,63.3,63.82,6537
20100324,DVA,63.83,63.9,63,63.21,4492
20100325,DVA,63.48,63.65,62.91,62.95,4811
20100326,DVA,63,63,62.32,62.62,4922
20100329,DVA,62.8,63.24,62.77,63.09,4444
20100330,DVA,63.19,63.49,62.96,63.42,3729
20100331,DVA,63.15,63.6,62.85,63.4,6189
20100401,DVA,63.87,64.12,63.25,63.64,4968
20100405,DVA,63.87,64.2381,63.65,63.98,6123
20100406,DVA,63.59,64.16,63.59,63.97,5998
20100407,DVA,64.06,64.87,63.82,64.61,7723
20100408,DVA,64.35,64.63,63.91,64.53,5400
20100409,DVA,64.45,66.15,64.24,66.06,13066
20100412,DVA,65.94,66.81,65.5,65.67,8851
20100413,DVA,65.72,66.32,65.29,66.23,8456
20100414,DVA,66.12,66.19,64.97,65.21,9913
20100415,DVA,65.19,65.2,64.4,64.75,6287
20100416,DVA,64.66,65.11,64.06,64.5,6364
20100419,DVA,64.46,65.4,64.15,64.99,8529
20100420,DVA,65.29,65.65,64.59,65.63,7343
20100421,DVA,65.72,65.72,65.08,65.47,6139
20100422,DVA,65.16,65.3,64.19,64.65,8699
20100423,DVA,64.51,64.88,64.07,64.84,8356
20100426,DVA,65.02,65.16,64.46,64.86,5247
20100427,DVA,64.53,65.5,64.31,64.39,11107
20100428,DVA,60.99,64.02,60.95,63.54,32268
20100429,DVA,63.95,64.01,63.4603,63.96,11288
20100430,DVA,64.11,64.16,62.32,62.43,14919
20100503,DVA,62.51,63.3,62.51,63.29,11132
20100504,DVA,62.67,63.25,62.12,63.1,9243
20100505,DVA,63.02,63.91,63.02,63.61,11139
20100506,DVA,63.57,63.83,60.29,62.58,15905
20100507,DVA,62.07,62.3,60.92,61.15,15353
20100510,DVA,62.78,66.51,62.37,64.01,22209
20100511,DVA,63.39,63.86,63.23,63.66,9348
20100512,DVA,63.9,64.06,63.49,63.7,8669
20100513,DVA,63.71,64.04,63.26,63.54,5224
20100514,DVA,63.39,63.39,62.5,63.05,6721
20100517,DVA,63.29,63.93,62.74,63.73,7785
20100518,DVA,64.16,64.75,63.34,63.46,7607
20100519,DVA,63.43,63.93,63.2,63.7,9364
20100520,DVA,62.74,63.03,61.24,61.33,12347
20100521,DVA,59.8,61.32,59.35,61.28,16711
20100524,DVA,60.84,61.12,60.36,60.43,20765
20100525,DVA,59.42,60.89,58.95,60.89,18222
20100526,DVA,61.3,61.52,60.54,60.56,9637
20100527,DVA,61.39,63.215,61.39,63.17,15348
20100528,DVA,63.05,63.7,62.9,63.43,18816
20100601,DVA,62.8,64.14,62.67,63,17542
20100602,DVA,63.32,64.82,63.07,64.78,20044
20100603,DVA,64.96,65.65,64.85,65.38,18140
20100604,DVA,64.59,64.71,62.8,62.96,13025
20100607,DVA,63.1,63.82,62.59,62.64,11528
20100608,DVA,62.75,63.84,62.14,62.68,14393
20100609,DVA,62.99,63.27,62.14,62.33,11373
20100610,DVA,63.11,63.96,62.91,63.86,7673
20100611,DVA,63.6887,64.72,63.49,64.72,8866
20100614,DVA,64.99,65.55,64.87,65.19,9430
20100615,DVA,65.33,65.74,65.24,65.6,10347
20100616,DVA,65.1,65.84,64.84,65.81,11955
20100617,DVA,65.88,66.61,65.59,66.58,8635
20100618,DVA,66.5,67.05,66.5,66.63,13494
20100621,DVA,66.78,66.96,64.61,64.92,10815
20100622,DVA,64.92,65.03,63.45,63.61,6574
20100623,DVA,63.3,63.53,62.5,63.24,7730
20100624,DVA,62.96,63.2997,62.61,62.75,6414
20100625,DVA,62.84,63.74,62.4,63.32,11548
20100628,DVA,63.59,64.02,62.77,63.73,5924
20100629,DVA,63.18,63.45,62.5,62.73,8610
20100630,DVA,62.73,63.44,62.34,62.44,10531
20100701,DVA,62.53,62.55,60.67,61.72,10376
20100702,DVA,61.77,61.8,60.69,61.1,7948
20100706,DVA,61.79,61.79,59.7,60.39,31036
20100707,DVA,60.44,60.77,59.95,60.76,15427
20100708,DVA,60.83,61.4,59.67,59.97,18156
20100709,DVA,60.02,60.3,59.69,60.13,10011
20100712,DVA,60.01,60.6437,60,60.5,6359
20100713,DVA,60.83,61.78,60.52,61.52,12425
20100714,DVA,61.29,61.97,60.88,61.33,8965
20100715,DVA,61.42,62.06,60.81,61.23,13795
20100716,DVA,60.82,61.18,59.9,60,10096
20100719,DVA,60.27,60.5,59.58,59.8,6531
20100720,DVA,59.15,60.05,59.05,60.05,7174
20100721,DVA,60.19,60.19,58.08,58.39,12900
20100722,DVA,58.91,59.3,57.76,58.01,14934
20100723,DVA,57.96,58.06,56.58,56.83,28644
20100726,DVA,57.27,61.09,57,60.86,22111
20100727,DVA,61.16,62.86,60.28,60.52,26853
20100728,DVA,60.41,60.62,58.9,59.27,16658
20100729,DVA,59.51,60.14,58.53,58.54,11145
20100730,DVA,57.97,58.23,57.25,57.32,25933
20100802,DVA,58.2,58.77,57.34,57.89,15390
20100803,DVA,58.46,62.44,58.46,61.1,36760
20100804,DVA,61.33,61.84,60.8,61.61,11484
20100805,DVA,61.3,63.93,61.3,63.19,16380
20100806,DVA,62.8,63.7465,62.54,63.62,10126
20100809,DVA,63.68,64.08,63.21,63.61,8228
20100810,DVA,62.78,63.935,62.78,63.65,8996
20100811,DVA,62.88,63.24,62.55,63.05,12344
20100812,DVA,62.39,63.92,62.21,63.79,8183
20100813,DVA,63.7,64.28,63.5789,64.08,6528
20100816,DVA,63.68,64.5,63.51,64.3,6778
20100817,DVA,64.45,65.13,64.45,64.76,8051
20100819,DVA,64.59,64.67,63.2,63.67,7091
20100820,DVA,63.23,63.97,63.12,63.82,5134
20090821,DVN,63.59,64.93,63.13,64.33,66859
20090824,DVN,64.95,65.24,63.9,64.39,28812
20090825,DVN,64.67,65,62.66,62.88,37209
20090826,DVN,62.32,62.75,61.97,62.53,34269
20090827,DVN,62.1,62.3,60.83,62.13,33743
20090828,DVN,63.08,63.35,62.11,62.57,36989
20090831,DVN,61.77,61.86,60.5,61.38,33520
20090901,DVN,61.27,61.88,59.6,59.82,50146
20090902,DVN,60.38,62.06,60.2,61.22,65499
20090903,DVN,61.59,61.74,60.3,60.89,38370
20090904,DVN,60.84,61.8775,60.56,61.78,27308
20090909,DVN,63.9,64.88,63.36,63.73,33805
20090910,DVN,64.05,65.5,63.51,65.43,43042
20090911,DVN,65.73,66.64,64.67,65.65,45583
20090914,DVN,64.78,66.25,64.568,66.18,29538
20090915,DVN,66.85,68.93,66.55,68.49,58256
20090916,DVN,69.09,72.39,68.43,72.21,84214
20090917,DVN,71.79,72.91,70.98,71.15,67124
20090918,DVN,71.56,72.05,70.14,70.76,41958
20090921,DVN,69.23,70.07,68.64,69.87,30240
20090922,DVN,70.83,71.71,70.308,71.24,31541
20090923,DVN,71.47,71.75,69.85,69.87,34723
20090924,DVN,69.73,69.89,67.06,67.87,49163
20090925,DVN,67.69,68.45,66.74,67.17,35360
20090928,DVN,67.27,68.21,66.85,68.02,39407
20090929,DVN,67.95,68.16,67.08,67.67,44472
20090930,DVN,68.24,68.3893,66.085,67.33,49900
20091001,DVN,67.12,67.2,64.15,64.32,46395
20091002,DVN,63.57,64.76,62.6,64.5,50838
20091005,DVN,64.62,66.63,64.12,66.34,35224
20091006,DVN,65.86,66.88,65.34,66.44,48019
20091007,DVN,66.44,66.93,65.48,66.5,30857
20091008,DVN,66.73,69.36,66.73,69.02,44847
20091009,DVN,68.35,69.19,67.6,68.4,39155
20091012,DVN,69,69.99,68.86,69.16,33293
20091013,DVN,69.24,70.45,68.29,69.99,44236
20091014,DVN,70.54,71.05,69.53,70.34,37908
20091015,DVN,70.13,71.73,70.06,71.67,45531
20091016,DVN,71.02,71.67,70.54,71.28,37862
20091019,DVN,71.4,72.32,70.8,71.91,36220
20091020,DVN,72.1,73.12,71.08,71.99,33399
20091021,DVN,70.21,72.67,69.95,70.87,51185
20091022,DVN,70.36,70.53,68.73,70.36,43172
20091023,DVN,70.57,70.7,67.76,68.22,33335
20091026,DVN,68.01,69.35,66.29,66.84,38763
20091027,DVN,66.96,68.66,66.47,67.74,39810
20091028,DVN,67.3,67.3,65.35,65.5,38589
20091105,DVN,67.61,69.03,66.91,68.93,38075
20091106,DVN,67.88,69.04,67.64,68.04,42236
20091109,DVN,68.72,69.38,68.39,69.1,40766
20091110,DVN,68.89,69.93,68.75,69.78,27718
20091111,DVN,70.24,70.39,68.23,68.9,31049
20091112,DVN,68.4,69.14,66.62,67.3,36148
20091113,DVN,67.21,68,66.67,67.79,43002
20091116,DVN,70.01,72.24,69.9,70.99,68608
20091117,DVN,71.58,72.1428,70.34,70.62,57117
20091118,DVN,70.78,71.72,70.26,71.66,47790
20091119,DVN,70.88,71.2,68.86,69.17,54510
20091120,DVN,68.51,68.78,67.06,67.5,47422
20091123,DVN,68.94,69.3,67.59,67.93,41208
20091124,DVN,68.11,68.24,66.73,67.65,41676
20091125,DVN,67.6,68.89,67.07,68.8,41874
20091127,DVN,66.54,67.94,66.02,67.48,27876
20091130,DVN,66.97,67.8,66.5,67.35,43339
20091201,DVN,68.1,69.14,68.1,68.59,31480
20091202,DVN,68.26,68.81,67.095,67.58,27275
20091203,DVN,67.42,68.07,65.89,66.26,52795
20091204,DVN,67.01,68.3,65.14,66.16,45876
20091207,DVN,66.23,67.05,65.46,65.79,33889
20091208,DVN,65.2,65.45,63.66,63.8,38100
20091209,DVN,64.01,64.43,62.66,63.46,42842
20091210,DVN,64.11,64.66,63.17,64.04,42617
20091211,DVN,63.97,64.25,63.41,63.89,35805
20091214,DVN,66.8,68.34,66.5,66.8,91425
20091215,DVN,67.2,67.2,66.05,66.37,53343
20091216,DVN,66.95,68.3,66.51,67.87,42751
20091217,DVN,67.91,69.44,66.97,68.7,56632
20091218,DVN,69.51,70.34,69.26,69.56,63566
20091221,DVN,70.62,71.23,70.5,70.65,30448
20091222,DVN,70.66,71.34,70.5,71.09,27174
20091223,DVN,71.28,72.39,70.59,72.15,28773
20091224,DVN,72.44,73.47,72.11,73.02,11627
20091228,DVN,73.59,74.29,73.34,74.06,27052
20091229,DVN,74.12,75.05,73.82,74.2,33663
20091230,DVN,73.6,74.5,73.54,74.08,22540
20091231,DVN,74.29,74.5,73.5,73.5,17841
20100104,DVN,75.32,76.79,74.85,76.57,42269
20100105,DVN,76.72,76.74,75.88,76.65,37114
20100106,DVN,76.58,76.7,75.5,76.42,32257
20100107,DVN,75.91,76.11,75.06,75.97,28360
20100108,DVN,75.41,76.24,74.74,76.12,24961
20100111,DVN,75.7,76,74.36,75.08,28118
20100112,DVN,74.06,74.48,73.44,74.19,25674
20100113,DVN,74.29,75.35,73.35,75.07,21312
20100114,DVN,75.13,75.29,73.525,73.97,28677
20100115,DVN,73.51,74.04,72.2,73.03,34003
20100119,DVN,72.62,73.63,72.3,73.57,21988
20100120,DVN,72.35,72.35,70.78,72.04,29054
20100121,DVN,72.18,72.86,71.32,71.43,29637
20100122,DVN,71.5,71.72,69.1,69.3,32695
20100125,DVN,69.91,71.5,69.69,70.97,27564
20100126,DVN,70.01,71.28,69.03,69.76,36287
20100127,DVN,69.76,70.34,68.08,69.35,36331
20100128,DVN,69.75,70.69,67.75,68.52,37609
20100129,DVN,69.21,70.14,66.46,66.91,47510
20100201,DVN,67.7,69.9,67.57,69.76,30747
20100202,DVN,69.91,71.48,69.35,71.32,35567
20100203,DVN,71.12,71.48,70.06,70.49,32983
20100204,DVN,69.68,69.89,66.72,66.86,45511
20100205,DVN,66.73,67.2,64.66,66.73,46661
20100208,DVN,66.63,67.61,65.81,66.14,31129
20100209,DVN,67.11,68.46,66.5,67.3,38537
20100210,DVN,67.09,67.3,65.07,66.41,39503
20100211,DVN,65.93,67.74,65.91,67.11,33571
20100212,DVN,65.97,67.3,65.76,67.08,33676
20100216,DVN,68.68,69.22,68.24,69.1,30115
20100217,DVN,70.51,70.9,69.24,69.79,48391
20100218,DVN,69.62,70.56,69.6,70.21,33990
20100219,DVN,70.13,71.81,70,71.42,37329
20100222,DVN,71.98,71.98,69.88,70.02,30487
20100223,DVN,69.57,69.68,67.76,68.04,45079
20100224,DVN,68.05,68.83,67.65,68.39,24985
20100225,DVN,66.95,68.89,66.7,68.81,36284
20100226,DVN,69.1,69.18,68.3625,68.86,37288
20100301,DVN,69.36,69.81,68.85,69.38,33189
20100302,DVN,69.61,70.5,69.59,70.16,31256
20100303,DVN,70.26,71.07,70.12,70.44,31955
20100304,DVN,70.43,70.86,68.9,69.55,36516
20100305,DVN,70.02,70.24,68.435,69.95,38794
20100308,DVN,70.02,70.02,68.85,69.69,40642
20100309,DVN,69.28,71.16,69.11,70.85,54517
20100310,DVN,70.98,72.39,70.65,71.85,60980
20100311,DVN,73.61,73.61,71.75,72.04,99937
20100312,DVN,72.59,72.6,70.14,70.53,61061
20100315,DVN,70.04,70.11,67.95,68.73,55388
20100316,DVN,69.38,69.38,67.3,67.79,84955
20100317,DVN,68.15,68.64,67.02,67.17,81804
20100318,DVN,67.06,67.44,65.01,65.39,83732
20100319,DVN,65.36,65.49,63.95,64.31,89408
20100322,DVN,63.72,64.16,62.8601,64,78157
20100323,DVN,64.22,65.33,63.78,64.98,61476
20100324,DVN,64.59,66.22,64.2,65.12,110538
20100325,DVN,65.67,65.68,62.79,62.93,69157
20100326,DVN,63.35,63.43,62.38,63.2,47842
20100329,DVN,63.63,64.9925,63.51,64.57,56439
20100330,DVN,64.67,65,63.84,64.41,31947
20100331,DVN,64.59,65.16,64.3,64.43,44947
20100401,DVN,65.1,66.12,65.1,65.83,53853
20100405,DVN,66.11,67.27,65.58,67.21,40881
20100406,DVN,67.15,67.19,66.28,66.49,30185
20100407,DVN,66.23,66.95,65.46,65.83,45462
20100408,DVN,65.25,66.13,64.4,65.92,40378
20100409,DVN,66.13,67.34,65.93,67.26,45184
20100412,DVN,67.39,67.99,66.9,67.32,30821
20100413,DVN,66.98,66.99,65.79,66.45,34008
20100414,DVN,66.89,67.2,65.85,67.13,36347
20100415,DVN,66.71,67.5,66.525,66.59,30019
20100416,DVN,66.03,66.48,64.75,65.19,41032
20100419,DVN,64.51,65.34,64.07,65.19,29748
20100420,DVN,65.69,67.65,65.67,67.4,41306
20100421,DVN,67.28,68.22,66.87,67.59,38443
20100422,DVN,66.54,68.14,66.3,67.72,52163
20100423,DVN,67.81,70.13,67.41,70.04,54482
20100426,DVN,69.72,69.82,68.39,68.54,43751
20100427,DVN,68.01,69.03,66.5,66.58,45326
20100428,DVN,67.27,68,66.61,67.45,41500
20100429,DVN,67.92,69,66.97,67.35,40138
20100430,DVN,67.59,68.94,67.26,67.33,50063
20100503,DVN,67.95,68.78,67,68.13,39379
20100504,DVN,67.2,67.23,65.57,66.35,41067
20100505,DVN,67.21,68.64,65.56,67.51,85923
20100506,DVN,67.23,68.43,61.95,66.1,78402
20100507,DVN,65.81,67.19,63.89,64.58,66535
20100510,DVN,67.1,68.09,66.6,67.82,51731
20100511,DVN,66.87,68.54,66.87,67.87,46012
20100512,DVN,68,70.66,68,69.57,53415
20100513,DVN,68.43,69.2998,67.39,67.62,64078
20100514,DVN,66.91,67.36,64.98,66.06,53967
20100517,DVN,66.29,66.58,64.01,65.37,41448
20100518,DVN,66.2,66.87,64.43,64.75,40406
20100519,DVN,65.15,65.33,62.945,64.58,53621
20100520,DVN,62.9,63.26,61.5,61.5,62465
20100521,DVN,60.92,63.5,60.05,63.07,62772
20100524,DVN,62.51,63.05,60.94,60.99,39468
20100525,DVN,59.49,60.95,58.58,60.87,65066
20100526,DVN,61.87,61.87,60.02,60.29,61746
20100527,DVN,61.8,63.39,61.21,63.38,61842
20100528,DVN,63.08,64.56,62.78,63.85,55305
20100601,DVN,62.695,64.41,61.56,61.63,58626
20100602,DVN,62.27,65.06,61.08,65.05,80530
20100603,DVN,65.34,66.54,63.85,66.39,74303
20100604,DVN,64.83,68.29,64.7,65.11,76591
20100607,DVN,65.165,65.72,62.801,63.01,78984
20100608,DVN,63.09,65.12,62.65,64.94,62034
20100609,DVN,65.45,66.75,64.27,64.55,56792
20100610,DVN,65.96,67.85,65.8,67.83,59081
20100611,DVN,67,68.26,66.46,68.16,42908
20100614,DVN,68.98,69.85,67.58,67.71,51719
20100615,DVN,68.37,70.19,68.16,70.13,46183
20100616,DVN,68.73,69.79,68,69.31,54748
20100617,DVN,69.31,69.85,68.6601,69.49,37056
20100618,DVN,69.46,70,68.92,69.92,37918
20100621,DVN,70.76,70.8,68.42,69.01,40869
20100622,DVN,68.79,69.27,67,67.17,40851
20100623,DVN,66.56,66.73,65.6154,65.96,49306
20100624,DVN,65.77,66.27,63.68,63.96,60521
20100625,DVN,64.04,64.47,62.83,63.65,70651
20100628,DVN,63.83,64.19,62.72,62.91,29927
20100629,DVN,61.39,61.87,60.55,61.03,53947
20100630,DVN,61.11,62.3,60.73,60.92,41780
20100701,DVN,60.92,61.36,59.5,60.68,49575
20100702,DVN,61.05,61.57,60.28,60.71,49045
20100706,DVN,62.21,62.63,60.52,61.13,38392
20100707,DVN,61.23,62.49,60.9,62.45,60904
20100708,DVN,63.28,63.79,62.06,63.25,37683
20100709,DVN,63.29,63.44,62.49,63.35,30299
20100712,DVN,63.25,63.93,62.77,63.5,29754
20100713,DVN,64.03,64.13,63,63.49,42297
20100714,DVN,63.06,63.9999,63,63.68,38364
20100715,DVN,63.63,63.63,62.26,63.35,41216
20100716,DVN,62.91,62.91,60.88,61.16,42933
20100719,DVN,61.6,61.62,60.66,61.11,35757
20100720,DVN,60,63.07,60,62.87,32062
20100721,DVN,63.73,63.94,62.16,62.67,37329
20100722,DVN,63.36,64.17,62.97,63.78,31957
20100723,DVN,63.75,64.11,62.93,63.94,24266
20100726,DVN,63.93,64.9,63.81,64.33,35342
20100727,DVN,64.78,64.98,62.9,63.44,32725
20100728,DVN,63.44,63.9,62.55,62.65,27210
20100729,DVN,63.13,63.6,62.23,62.5,34699
20100730,DVN,61.71,62.77,61.39,62.49,29213
20100802,DVN,63.79,64.6,63.69,64.4,30391
20100803,DVN,64.27,64.91,63.67,64.34,34231
20100804,DVN,65.07,66.21,64.59,65.68,56043
20100805,DVN,65.11,65.85,65,65.68,29264
20100806,DVN,65.14,65.28,63.73,64.75,36767
20100809,DVN,65.2,65.43,64.41,65.23,25064
20100810,DVN,64.48,65.78,64.34,65.57,40258
20100811,DVN,64.39,64.73,63.88,63.98,40681
20100812,DVN,62.91,64.05,62.79,63.52,36828
20100813,DVN,63.29,64,62.9,63.7,40347
20100816,DVN,63.63,64.17,63.2,63.48,35509
20100817,DVN,64.26,64.26,63.23,63.8,40034
20100819,DVN,63.12,63.5,62.77,63,56196
20100820,DVN,62.5,62.77,61.9,62.14,50852
20090821,DYN,2.06,2.08,1.99,2.02,92725
20090824,DYN,2.01,2.04,1.98,1.98,99800
20090825,DYN,2.01,2.02,1.89,1.91,105566
20090826,DYN,1.92,1.98,1.88,1.98,68302
20090827,DYN,2,2.01,1.92,1.94,64645
20090828,DYN,1.97,1.97,1.9,1.94,60497
20090831,DYN,1.91,1.94,1.9,1.9,79252
20090901,DYN,1.92,1.94,1.8,1.82,117434
20090902,DYN,1.85,1.85,1.63,1.78,352138
20090903,DYN,1.79,1.9,1.79,1.83,232381
20090904,DYN,1.87,1.97,1.85,1.85,139598
20090909,DYN,1.9,1.95,1.86,1.93,61885
20090910,DYN,1.93,2.07,1.9,2.04,179863
20090911,DYN,2.04,2.19,2.03,2.13,281024
20090914,DYN,2.12,2.22,2.09,2.18,249834
20090915,DYN,2.19,2.29,2.18,2.25,161955
20090916,DYN,2.26,2.31,2.16,2.27,159823
20090917,DYN,2.26,2.29,2.11,2.15,158411
20090918,DYN,2.16,2.21,2.09,2.18,129887
20090921,DYN,2.17,2.24,2.1,2.21,94860
20090922,DYN,2.24,2.28,2.21,2.22,96922
20090923,DYN,2.19,2.24,2.13,2.24,110219
20090924,DYN,2.24,2.42,2.18,2.27,444069
20090925,DYN,2.32,2.34,2.24,2.28,161513
20090928,DYN,2.31,2.39,2.28,2.39,189621
20090929,DYN,2.38,2.63,2.35,2.55,484303
20090930,DYN,2.62,2.62,2.41,2.55,235295
20091001,DYN,2.53,2.54,2.3,2.35,179756
20091002,DYN,2.27,2.39,2.18,2.38,200588
20091005,DYN,2.4,2.55,2.33,2.5,183358
20091006,DYN,2.51,2.56,2.35,2.38,223981
20091007,DYN,2.38,2.46,2.32,2.42,128989
20091008,DYN,2.45,2.51,2.4,2.51,125463
20091009,DYN,2.5,2.57,2.46,2.53,92770
20091012,DYN,2.53,2.56,2.47,2.5,100216
20091013,DYN,2.46,2.56,2.45,2.52,93495
20091014,DYN,2.55,2.59,2.51,2.57,121430
20091015,DYN,2.52,2.67,2.49,2.63,104309
20091016,DYN,2.63,2.63,2.46,2.49,91809
20091019,DYN,2.5,2.52,2.34,2.42,137746
20091020,DYN,2.42,2.44,2.27,2.3,101389
20091021,DYN,2.33,2.45,2.29,2.35,154389
20091022,DYN,2.37,2.41,2.28,2.37,89476
20091023,DYN,2.37,2.37,2.2,2.24,99333
20091026,DYN,2.29,2.32,2.15,2.2,119761
20091027,DYN,2.2,2.24,2.16,2.21,111297
20091028,DYN,2.2,2.2,2.08,2.11,102690
20091105,DYN,1.97,2.18,1.91,2.05,243862
20091106,DYN,2,2.07,1.92,1.93,139923
20091109,DYN,1.97,2.03,1.94,2.03,111307
20091110,DYN,2.04,2.07,1.98,2.05,138872
20091111,DYN,2.05,2.09,1.99,2.08,143483
20091113,DYN,2.01,2.02,1.91,1.99,123693
20091116,DYN,2,2.06,1.97,2.02,147768
20091117,DYN,2.03,2.04,1.96,1.98,106457
20091118,DYN,1.99,2.01,1.96,1.96,54056
20091119,DYN,1.96,1.96,1.9,1.92,106735
20091120,DYN,1.95,1.95,1.9,1.9,51527
20091123,DYN,1.95,1.95,1.84,1.85,219540
20091124,DYN,1.86,1.88,1.79,1.86,130830
20091125,DYN,1.86,1.87,1.81,1.85,90707
20091127,DYN,1.8,1.89,1.79,1.82,44420
20091130,DYN,1.84,1.84,1.78,1.81,128160
20091201,DYN,1.82,1.92,1.8,1.92,197903
20091202,DYN,1.92,1.96,1.88,1.9,95618
20091203,DYN,1.9,1.98,1.88,1.95,97189
20091204,DYN,1.96,2.04,1.92,2.02,97170
20091207,DYN,2.02,2.07,1.99,2.06,114717
20091208,DYN,2.02,2.07,2,2.05,99253
20091209,DYN,2.05,2.06,1.97,2,56261
20091210,DYN,2.01,2.02,1.98,2,67453
20091211,DYN,2.01,2.02,1.94,1.97,40172
20091214,DYN,2.02,2.04,1.82,1.88,247353
20091215,DYN,1.87,1.91,1.83,1.91,157042
20091216,DYN,1.91,1.91,1.84,1.86,115800
20091217,DYN,1.86,1.95,1.83,1.91,253790
20091218,DYN,1.9,2.03,1.87,1.95,899504
20091221,DYN,2,2,1.9,1.91,230594
20091222,DYN,1.91,1.95,1.86,1.89,99796
20091223,DYN,1.88,1.92,1.85,1.87,78238
20091224,DYN,1.87,1.89,1.84,1.84,28740
20090821,EBAY,21.54,22.1,21.3,22.08,160012
20090824,EBAY,22.11,22.41,22.07,22.23,106303
20090825,EBAY,22.28,22.52,22.09,22.31,107875
20090826,EBAY,22.17,22.32,21.77,22.27,162284
20090827,EBAY,22.22,22.56,22.01,22.41,125745
20090828,EBAY,22.59,22.94,22.36,22.46,135603
20090831,EBAY,22.2,22.3,21.95,22.14,99548
20090901,EBAY,22.13,23.18,21.51,21.68,382082
20090902,EBAY,21.76,21.81,21.27,21.35,189930
20090903,EBAY,21.28,21.5,21.16,21.43,136406
20090904,EBAY,21.35,21.96,21.24,21.91,131461
20090909,EBAY,22.3,22.89,22.15,22.68,223957
20090910,EBAY,23.01,23.62,22.95,23.51,212590
20090911,EBAY,23.61,23.85,23.32,23.56,177134
20090914,EBAY,23.4,23.85,23.361,23.82,136955
20090915,EBAY,24.46,24.51,23.96,24.14,222396
20090916,EBAY,24.44,24.53,23.99,24.32,263114
20090917,EBAY,24.04,24.62,24.01,24.43,171904
20090918,EBAY,24.54,24.74,24.3,24.34,211134
20090921,EBAY,24.26,24.34,23.87,24.15,129565
20090922,EBAY,24.46,24.49,24.06,24.45,139643
20090923,EBAY,24.4,24.57,23.75,23.81,129307
20090924,EBAY,24.08,24.15,23.21,23.54,160705
20090925,EBAY,23.31,23.63,23.23,23.45,128276
20090928,EBAY,23.55,24.01,23.48,23.92,108338
20090929,EBAY,23.81,23.96,23.57,23.87,110160
20090930,EBAY,23.93,23.95,23.11,23.6,233506
20091001,EBAY,23.55,23.55,22.88,23.24,165881
20091002,EBAY,22.84,23.07,22.54,22.7,146651
20091005,EBAY,22.74,23.07,22.59,22.91,129718
20091006,EBAY,23.29,23.96,23.24,23.95,287277
20091007,EBAY,23.9,24.37,23.7,24.35,164441
20091008,EBAY,24.55,25.14,24.55,24.81,253444
20091009,EBAY,24.79,24.86,24.28,24.42,119245
20091012,EBAY,24.58,24.93,24.55,24.78,115789
20091013,EBAY,25,25.37,24.93,25.18,204815
20091014,EBAY,25.42,25.48,25.02,25.44,156013
20091015,EBAY,25.3,25.38,24.86,24.91,137982
20091016,EBAY,25.05,25.09,24.33,24.49,187020
20091019,EBAY,24.67,25.25,24.4,25.15,172788
20091020,EBAY,25.22,25.2885,24.72,25.06,146903
20091021,EBAY,25.44,25.8,24.9162,25.03,409454
20091022,EBAY,24,24.42,23.27,23.97,529386
20091023,EBAY,24.18,24.4,23.4,23.56,250398
20091026,EBAY,23.38,23.81,23.02,23.33,182298
20091027,EBAY,23.23,23.67,22.83,23.149,160111
20091028,EBAY,22.9,23.59,22.68,22.75,195933
20091105,EBAY,22.96,23.4,22.86,23.24,123960
20091106,EBAY,23,23.5,22.95,23.34,89963
20091109,EBAY,23.22,23.5,23.14,23.27,144747
20091110,EBAY,23.41,23.62,23.23,23.43,125908
20091111,EBAY,23.63,23.86,23.49,23.76,131431
20091113,EBAY,23.98,24.05,23.61,23.74,115462
20091116,EBAY,23.79,24.12,23.69,23.78,109817
20091117,EBAY,23.67,23.77,23.3,23.65,115879
20091118,EBAY,23.52,23.57,23.1,23.19,106964
20091119,EBAY,23,23.48,23,23.19,151708
20091120,EBAY,23.06,23.15,22.75,22.79,167503
20091123,EBAY,22.96,23.52,22.92,23.45,116987
20091124,EBAY,23.51,23.73,23.19,23.59,110047
20091125,EBAY,23.68,23.75,23.5,23.61,67514
20091127,EBAY,22.91,23.43,22.795,23.22,67975
20091130,EBAY,23.21,24.54,23.2,24.47,235099
20091201,EBAY,24.58,24.75,23.88,24,313798
20091202,EBAY,24.18,24.21,23.7,23.76,186246
20091203,EBAY,23.93,23.98,23.58,23.6,111792
20091204,EBAY,24,24,23.34,23.67,128663
20091207,EBAY,23.55,23.97,23.1,23.12,143536
20091208,EBAY,22.92,22.97,22.46,22.58,185355
20091209,EBAY,22.44,22.73,22.06,22.72,176909
20091210,EBAY,22.77,22.995,22.43,22.53,155632
20091211,EBAY,22.71,22.87,22.5,22.7,105282
20091214,EBAY,22.68,22.84,22.52,22.66,86974
20091215,EBAY,22.41,22.68,22.26,22.44,80856
20091216,EBAY,22.61,23,22.6,22.89,135199
20091217,EBAY,22.77,22.96,22.55,22.79,127914
20091218,EBAY,22.91,22.99,22.26,22.67,240231
20091221,EBAY,22.75,22.95,22.68,22.87,101696
20091222,EBAY,22.83,23.07,22.78,22.92,92212
20091223,EBAY,23.05,24.24,23.03,23.97,229382
20091224,EBAY,24.09,24.11,23.82,23.89,35414
20091228,EBAY,23.86,24,23.74,23.87,60395
20091229,EBAY,23.8,23.87,23.63,23.68,59547
20091230,EBAY,23.61,23.9,23.6,23.8,62080
20091231,EBAY,23.97,24,23.51,23.53,59905
20100104,EBAY,23.73,23.98,23.62,23.9,94750
20100105,EBAY,23.83,23.9,23.5,23.65,112302
20100106,EBAY,23.63,23.8,23.44,23.5,111052
20100107,EBAY,23.4,23.49,23.17,23.23,106144
20100108,EBAY,23.29,23.64,23.1,23.51,128303
20100111,EBAY,23.57,23.75,23.25,23.45,77151
20100112,EBAY,23.35,23.44,22.96,23.19,107626
20100113,EBAY,23.33,23.63,23.11,23.6,103658
20100114,EBAY,23.45,23.5,22.85,22.88,179020
20100115,EBAY,23,23.06,22.12,22.47,270453
20100119,EBAY,22.325,23.39,22.28,23.26,209818
20100120,EBAY,23.09,23.19,22.18,22.23,388175
20100121,EBAY,23.9,24.555,23.65,24.13,654880
20100122,EBAY,23.98,24.18,23.2163,23.58,241696
20100125,EBAY,23.67,23.89,23.36,23.69,183697
20100126,EBAY,23.49,24.36,23.47,24.07,229811
20100127,EBAY,23.93,24.25,23.63,23.97,208102
20100128,EBAY,23.99,24.0799,23.08,23.33,203253
20100129,EBAY,23.44,24,22.87,23.02,225835
20100201,EBAY,23.05,23.38,22.9,23.17,110805
20100202,EBAY,23.11,23.33,22.92,23.08,118833
20100203,EBAY,22.93,23.31,22.88,23.23,143857
20100204,EBAY,23.09,23.29,22.4,22.4475,196245
20100205,EBAY,22.55,22.79,22.24,22.71,156037
20100208,EBAY,22.76,22.95,22.45,22.49,84653
20100209,EBAY,22.77,22.9,22.24,22.37,120611
20100210,EBAY,22.32,22.39,21.75,21.96,156199
20100211,EBAY,21.81,22.19,21.54,22.13,129569
20100212,EBAY,21.78,22.05,21.51,21.77,178921
20100216,EBAY,21.99,22.53,21.99,22.52,142739
20100217,EBAY,22.58,22.75,22.37,22.68,117851
20100218,EBAY,22.85,22.89,22.52,22.84,89894
20100219,EBAY,22.88,23.49,22.46,23.42,197661
20100222,EBAY,23.48,23.5,23.07,23.28,144117
20100223,EBAY,23.19,23.2,22.69,22.89,103786
20100224,EBAY,23.09,23.39,22.8999,23.26,101333
20100225,EBAY,23.02,23.03,22.57,23,160790
20100226,EBAY,22.92,23.05,22.62,23.02,158027
20100301,EBAY,23.15,23.93,22.96,23.88,187935
20100302,EBAY,23.87,24.12,23.8,23.99,152043
20100303,EBAY,23.52,23.94,23.35,23.51,148123
20100304,EBAY,23.01,23.8,22.96,23.78,118186
20100305,EBAY,23.81,24.945,23.8,24.63,232700
20100308,EBAY,24.43,24.94,24.4,24.84,112702
20100309,EBAY,24.66,25.73,24.65,25.51,216146
20100310,EBAY,25.46,25.81,25.32,25.56,136802
20100311,EBAY,25.38,25.97,25.16,25.44,226115
20100312,EBAY,25.56,26,25.5,25.97,151933
20100315,EBAY,25.99,26.64,25.79,26.28,191359
20100316,EBAY,26.6,26.86,26.24,26.7925,183585
20100317,EBAY,26.93,27.35,26.765,26.9825,153716
20100318,EBAY,27.22,27.5,26.92,27.46,120450
20100319,EBAY,27.67,27.78,27.04,27.1925,216138
20100322,EBAY,26.72,27.2025,26.62,27.07,138577
20100323,EBAY,27.13,27.22,26.72,27.05,109425
20100324,EBAY,26.97,27.19,26.86,26.94,119502
20100325,EBAY,27.7,28.37,27.54,27.56,322683
20100326,EBAY,27.73,27.75,27.28,27.45,115095
20100329,EBAY,27.4,27.52,27.17,27.28,113320
20100330,EBAY,27.48,27.5,26.94,27.14,109819
20100331,EBAY,27.04,27.19,26.85,26.9675,80483
20100401,EBAY,27.12,27.29,26.55,26.57,144271
20100405,EBAY,26.62,27.67,26.5,27.37,127908
20100406,EBAY,27.25,27.46,26.89,27.27,153924
20100407,EBAY,27.08,27.165,26.6605,26.85,177052
20100408,EBAY,26.37,26.74,26.16,26.46,200219
20100409,EBAY,26.48,26.61,26.28,26.5525,95402
20100412,EBAY,26.65,26.79,26.51,26.63,80139
20100413,EBAY,26.62,26.64,26.25,26.64,115893
20100414,EBAY,26.83,27.1,26.7,27.04,147483
20100415,EBAY,27.15,27.21,26.9175,26.98,140953
20100416,EBAY,26.96,27.03,26.22,26.33,203945
20100419,EBAY,26.21,26.38,25.75,26.32,115228
20100420,EBAY,26.44,26.58,26.22,26.4,127897
20100421,EBAY,26.4,26.58,25.9,26.29,269257
20100422,EBAY,24.42,24.8125,23.9,24.78,567214
20100423,EBAY,24.82,24.82,24.41,24.55,260567
20100426,EBAY,24.42,24.7899,24.19,24.56,219514
20100427,EBAY,24.38,24.5,23.66,23.7725,262612
20100428,EBAY,23.85,24.04,23.69,23.99,165966
20100429,EBAY,23.93,24.31,23.77,24.24,167743
20100430,EBAY,24.15,24.35,23.77,23.78,152860
20100503,EBAY,23.65,24.1,23.62,23.91,109318
20100504,EBAY,23.21,23.27,22.46,23.08,373480
20100505,EBAY,22.94,23.2501,22.57,22.66,257386
20100506,EBAY,22.58,23.15,20.56,22.27,301806
20100507,EBAY,22.26,22.7,21.25,21.48,301213
20100511,EBAY,22.12,22.8,21.97,22.38,130146
20100512,EBAY,22.47,22.6,22.2301,22.51,111577
20100513,EBAY,23.17,23.31,22.66,22.68,201046
20100514,EBAY,22.59,22.65,22.08,22.25,175824
20100517,EBAY,22.19,22.54,21.99,22.51,146824
20100518,EBAY,22.65,22.77,22.13,22.17,169953
20100519,EBAY,22,22.12,21.475,21.64,312928
20100520,EBAY,21.11,21.4575,20.4,20.81,343786
20100521,EBAY,20.31,21.48,20.31,21.42,289790
20100524,EBAY,21.26,21.82,21.12,21.36,204668
20100525,EBAY,20.73,21.61,20.56,21.59,248368
20100526,EBAY,21.8,22.04,21.3,21.38,179214
20100527,EBAY,21.78,21.92,21.59,21.91,139855
20100528,EBAY,21.95,21.95,21.14,21.41,148361
20100601,EBAY,21.11,21.55,20.92,20.96,118427
20100602,EBAY,21.01,21.26,20.7,21.25,123937
20100603,EBAY,21.44,22.18,21.21,22.18,238743
20100604,EBAY,22.01,22.84,21.9,21.99,563546
20100607,EBAY,22.03,22.29,21.41,21.55,268407
20100609,EBAY,21.82,22.37,21.72,21.78,222747
20100610,EBAY,21.98,22.38,21.95,22.28,170587
20100611,EBAY,22.03,22.69,21.99,22.65,180601
20100614,EBAY,22.92,22.92,22.1573,22.21,133815
20100615,EBAY,22.3,22.42,22,22.39,195302
20100616,EBAY,22.21,22.42,22.01,22.13,169922
20100617,EBAY,22.16,22.35,21.905,22.1,97999
20100618,EBAY,22.16,22.39,22.03,22.16,138867
20100621,EBAY,22.33,22.63,21.7,21.87,138644
20100622,EBAY,21.99,22.1,21.53,21.56,102051
20100623,EBAY,21.56,21.75,21.18,21.34,115909
20100624,EBAY,21.26,21.37,20.61,20.86,160245
20100625,EBAY,20.91,21.11,20.54,20.9525,166353
20100628,EBAY,20.9,20.97,20.43,20.71,178988
20100629,EBAY,20.3,20.36,19.54,19.69,314105
20100630,EBAY,19.68,20.15,19.56,19.61,206609
20100701,EBAY,19.55,19.77,19.06,19.64,260073
20100702,EBAY,19.66,19.76,19.25,19.26,160888
20100707,EBAY,19.27,19.84,19.16,19.81,165517
20100708,EBAY,19.91,20.2,19.64,19.89,164594
20100709,EBAY,19.92,20.31,19.73,20.29,159449
20100712,EBAY,20.175,20.44,20.06,20.22,110239
20100713,EBAY,20.45,21.13,20.45,21.01,160131
20100714,EBAY,21.02,21.46,20.69,21.109,156573
20100715,EBAY,21.19,21.25,20.68,21.03,153434
20100716,EBAY,21.06,21.08,20.06,20.09,186688
20100719,EBAY,20.24,20.54,20.12,20.4,96757
20100720,EBAY,20.04,20.85,19.92,20.79,154963
20100721,EBAY,20.77,20.95,20.03,20.17,239150
20100722,EBAY,21.18,21.54,20.78,20.94,250598
20100723,EBAY,20.86,21.11,20.48,21.09,128564
20100726,EBAY,20.97,21.14,20.86,21.14,77645
20100728,EBAY,20.97,21.09,20.82,21.04,90145
20100729,EBAY,21.09,21.2,20.55,20.77,118836
20100730,EBAY,20.6,21.14,20.5333,20.91,102563
20100802,EBAY,21.25,21.58,21.18,21.46,103756
20100804,EBAY,21.03,21.22,20.91,21.1,123744
20100805,EBAY,21.01,21.11,20.7,21.07,78636
20100806,EBAY,20.78,21.47,20.71,21.45,118449
20100809,EBAY,21.88,22.625,21.72,21.98,222888
20100810,EBAY,21.91,22.1,21.63,21.9125,125526
20100811,EBAY,21.5,21.54,21.21,21.25,105490
20100812,EBAY,21.39,21.86,21.33,21.59,161976
20100813,EBAY,21.4,21.72,21.32,21.5,125861
20100816,EBAY,21.46,22.5,21.4,22.05,263259
20100817,EBAY,22.11,22.47,22.08,22.35,192890
20100819,EBAY,22.53,23.25,22.51,23.1325,252149
20100820,EBAY,22.95,23.45,22.93,23.37,205734
20090821,ECL,42.83,43.1,42.55,42.98,23572
20090824,ECL,43.03,43.1,42.25,42.29,14624
20090825,ECL,42.48,42.68,41.92,42,17624
20090826,ECL,42,42.12,41.75,41.96,15203
20090827,ECL,41.89,42.29,41.75,41.98,22468
20090828,ECL,42.18,42.36,41.54,42.06,19629
20090831,ECL,41.71,42.41,41.63,42.29,19499
20090901,ECL,42.05,42.68,41.87,42.01,23091
20090902,ECL,41.9,42.7,41.9,42.43,24435
20090903,ECL,42.7,42.81,42.27,42.58,20007
20090904,ECL,42.43,42.78,42.28,42.78,12850
20090909,ECL,43.03,43.69,42.86,43.67,21313
20090910,ECL,43.94,44.38,43.14,44.38,21762
20090911,ECL,44.46,44.76,43.9,44,23137
20090914,ECL,43.8,45.99,43.8,45.89,41561
20090915,ECL,45.89,46.3,45.39,46.11,36933
20090916,ECL,46.27,47.47,45.96,47.32,36123
20090917,ECL,47.12,47.53,46.68,47.48,44531
20090918,ECL,47.49,47.88,46.72,47.05,131836
20090921,ECL,46.76,47.2,46.39,46.67,31501
20090922,ECL,46.93,47.02,46.06,46.33,24063
20090923,ECL,46.12,46.57,45.8,45.8,26687
20090924,ECL,45.96,46.42,45.7,45.91,19412
20090925,ECL,45.86,46.01,45.28,45.8,20106
20090928,ECL,45.91,46.54,45.86,46.39,9943
20090929,ECL,46.23,46.64,45.86,45.89,10972
20090930,ECL,46,46.87,45.84,46.23,21352
20091001,ECL,46.26,46.26,45.15,45.17,21159
20091002,ECL,45.04,45.39,44.8,44.9,19414
20091005,ECL,44.9,45.44,44.76,45.43,13333
20091006,ECL,45.95,46.12,45.4675,45.86,10135
20091007,ECL,45.82,45.95,45.22,45.49,12683
20091008,ECL,45.9,46.43,45.87,46.02,14312
20091009,ECL,46.09,46.28,45.57,45.94,17607
20091012,ECL,46.03,46.51,45.9,46.12,9665
20091013,ECL,45.93,46.27,45.79,46.11,8802
20091014,ECL,46.75,46.75,46.09,46.57,11918
20091015,ECL,46.4,46.6,46.05,46.38,12271
20091016,ECL,46.19,46.62,46.12,46.29,16210
20091019,ECL,46.34,46.8,46.15,46.58,9087
20091020,ECL,46.37,46.43,45.91,46.17,12158
20091021,ECL,46.12,46.83,45.73,45.87,12788
20091022,ECL,45.89,46.59,45.78,46.33,9572
20091023,ECL,46.21,46.401,45.7,46.1,16131
20091026,ECL,46.2,46.89,45.62,45.93,16006
20091027,ECL,46.64,46.79,44.645,44.95,23786
20091028,ECL,44.76,45.17,44.06,44.15,21111
20091105,ECL,44.63,45.21,44.48,45.14,10851
20091106,ECL,44.85,45.37,44.62,45.18,10837
20091109,ECL,45.45,46.14,45.42,46.14,10455
20091110,ECL,46.11,46.54,46,46.38,9274
20091111,ECL,46.68,46.85,46.09,46.24,10758
20091112,ECL,46.07,46.3725,45.41,45.54,12778
20091113,ECL,45.71,46.32,45.5,45.93,11085
20091116,ECL,46.07,46.17,45.81,46.15,16075
20091117,ECL,46.15,46.38,46,46.36,11083
20091118,ECL,46.32,46.41,45.76,45.96,8824
20091119,ECL,45.62,45.68,45.05,45.29,9829
20091120,ECL,45.16,45.42,44.95,45.29,10521
20091123,ECL,45.44,46.09,45.38,45.64,7574
20091124,ECL,45.75,45.75,44.92,45.1,9764
20091125,ECL,45.12,45.5,44.87,45.29,9435
20091127,ECL,44.41,44.89,44.13,44.45,4884
20091130,ECL,44.5,44.94,44.12,44.91,10908
20091201,ECL,45.16,45.55,45.08,45.48,13365
20091202,ECL,45.57,45.89,45.44,45.79,9026
20091203,ECL,45.71,46.06,45.07,45.1,9315
20091204,ECL,45.61,46.1,44.99,45.21,13482
20091207,ECL,45.26,45.35,44.59,44.92,10488
20091208,ECL,44.59,44.88,44.29,44.5,10483
20091209,ECL,44.61,45.11,44.23,45.07,8446
20091210,ECL,45.3,45.66,45.3,45.55,9906
20091211,ECL,45.7,45.92,44.83,45.17,8765
20091214,ECL,45.29,45.66,45.07,45.41,7345
20091215,ECL,45.45,45.49,44.9,45,10141
20091216,ECL,45.14,45.5,44.91,45.31,11451
20091217,ECL,44.93,45.09,44.63,44.72,8933
20091218,ECL,44.9,44.98,44.26,44.71,16714
20091221,ECL,44.72,45.1,44.63,44.82,7702
20091222,ECL,44.85,45.12,44.65,44.72,11044
20091223,ECL,44.84,45.11,44.57,44.88,8020
20091224,ECL,45.06,45.22,44.93,45.22,4261
20091228,ECL,45.37,45.37,44.99,45.22,5741
20091229,ECL,45.34,45.49,45.15,45.35,4109
20091230,ECL,45.14,45.37,45.01,45.21,4731
20091231,ECL,45.21,45.24,44.56,44.58,4718
20100104,ECL,45.03,45.3392,44.86,45.25,10094
20100105,ECL,45.12,45.14,44.31,44.56,10983
20100106,ECL,44.53,44.85,44.15,44.43,14796
20100107,ECL,44.52,45.01,44.03,44.91,13500
20100108,ECL,44.73,45.35,44.62,45.29,16945
20100111,ECL,45.49,46.37,45.43,46.28,15885
20100112,ECL,46.03,46.49,45.79,46.43,17859
20100113,ECL,46.31,47.09,46.31,47.06,14686
20100114,ECL,46.84,46.97,46.19,46.39,11375
20100115,ECL,46.42,46.7,45.87,46.14,9829
20100119,ECL,46.16,46.94,46.14,46.92,10422
20100120,ECL,46.53,47.4,46.46,47.1,19331
20100121,ECL,47.11,47.25,45.78,45.81,21861
20100122,ECL,45.68,45.9,44.84,44.87,15731
20100125,ECL,45.17,45.49,45.01,45.07,8691
20100126,ECL,44.91,45.27,44.4,44.51,11513
20100127,ECL,44.72,44.91,44.16,44.65,12127
20100128,ECL,44.84,44.85,43.89,43.9,17382
20100129,ECL,44.07,44.87,43.86,43.9,19572
20100201,ECL,44.07,44.39,43.84,44.37,12860
20100202,ECL,44.4,44.76,44.08,44.68,13081
20100203,ECL,44.45,44.87,44.22,44.52,11887
20100204,ECL,44.14,44.31,43.14,43.16,19613
20100205,ECL,43.18,43.65,42.151,43.37,27988
20100208,ECL,43.45,44.35,43.01,43.52,18984
20100209,ECL,44.02,44.56,43.68,44.16,15748
20100210,ECL,43.99,44.27,43.57,43.78,20419
20100211,ECL,42.39,42.86,41.14,41.33,66659
20100212,ECL,41.15,41.88,40.66,41.79,34000
20100216,ECL,42.11,42.4,41.66,42.38,22337
20100217,ECL,42.25,42.62,42.09,42.36,26711
20100218,ECL,42.3,42.84,42.29,42.72,14162
20100219,ECL,42.5,42.82,42.335,42.57,17045
20100222,ECL,42.59,42.75,42.05,42.12,18524
20100223,ECL,42.01,42.15,41.49,41.58,22218
20100224,ECL,41.87,42.12,41.57,42.01,17787
20100225,ECL,41.34,42.16,41.02,42.16,32522
20100226,ECL,42.31,42.51,41.98,42.14,21497
20100301,ECL,42.44,42.52,41.87,42.36,25122
20100302,ECL,42.29,42.64,42.06,42.2,26029
20100303,ECL,42.21,42.86,42.21,42.67,22110
20100304,ECL,42.67,42.9,42.52,42.68,20021
20100305,ECL,42.77,43.23,42.57,43.1,16078
20100308,ECL,43.09,43.11,42.6,42.7,19700
20100309,ECL,42.63,42.84,42.36,42.55,16167
20100310,ECL,42.44,42.72,42.06,42.58,19398
20100311,ECL,42.38,42.7,42.11,42.7,12167
20100312,ECL,42.78,43.89,42.78,43.62,30083
20100315,ECL,43.48,43.73,43.17,43.53,13244
20100316,ECL,43.29,43.74,43.29,43.71,12307
20100317,ECL,43.84,43.9,43.4,43.6,20130
20100318,ECL,43.63,43.66,43.14,43.14,25709
20100319,ECL,43.19,43.47,43,43.19,23274
20100322,ECL,43.07,43.49,43.03,43.39,13063
20100323,ECL,43.4,43.51,43.02,43.42,20142
20100324,ECL,43.34,43.5799,43.14,43.29,18299
20100325,ECL,43.6,43.6,43.08,43.1,19310
20100326,ECL,43.14,43.63,43.08,43.49,16097
20100329,ECL,43.54,43.84,43.37,43.63,14075
20100330,ECL,43.71,44.05,43.65,43.9,14223
20100331,ECL,43.75,44.27,43.61,43.95,17651
20100401,ECL,44.1,44.53,44.1,44.43,14403
20100405,ECL,44.43,44.71,44.29,44.56,13361
20100406,ECL,44.31,44.6,44.16,44.56,15859
20100407,ECL,44.55,44.83,44.36,44.7,26165
20100408,ECL,44.54,44.815,44.325,44.4,32627
20100409,ECL,44.55,45.02,44.44,45.02,15073
20100412,ECL,45,45.21,44.819,45,16838
20100413,ECL,45.01,45.2,45,45.12,12958
20100414,ECL,45.15,45.41,45,45.31,20875
20100415,ECL,45.2,45.45,45.02,45.41,16662
20100416,ECL,45.25,45.47,44.83,45.28,22460
20100419,ECL,45.12,45.57,44.87,45.51,14535
20100420,ECL,45.66,45.99,45.52,45.95,13886
20100421,ECL,45.88,46.5,45.8,46.38,24262
20100422,ECL,46.3,46.9,46.28,46.9,26355
20100423,ECL,46.84,47.7,46.63,47.62,26102
20100426,ECL,47.69,47.99,47.52,47.71,29892
20100427,ECL,47.6,47.83,46.82,46.93,24445
20100428,ECL,47.22,47.67,47.06,47.46,21355
20100429,ECL,47.81,49,47.69,49,29865
20100430,ECL,49.1,49.16,48.8,48.84,24605
20100503,ECL,49.34,49.7,48.97,49.34,24672
20100504,ECL,49,49.09,48.23,48.59,26081
20100505,ECL,48.06,48.76,47.94,48.59,32040
20100506,ECL,48.38,48.64,46.31,47.5,42100
20100507,ECL,47.55,48.28,47.12,47.74,46892
20100510,ECL,49.18,49.47,48.42,49.03,32358
20100511,ECL,48.55,49.26,48.24,48.85,23616
20100512,ECL,48.91,49,48.28,48.51,33923
20100513,ECL,48.51,48.59,48.04,48.1,19786
20100514,ECL,47.72,48.025,47.24,47.48,23946
20100517,ECL,47.62,48.02,47.1,47.89,23855
20100518,ECL,48.15,48.61,47.64,47.66,20326
20100519,ECL,47.58,47.78,47,47.49,24316
20100520,ECL,46.58,46.76,45.55,45.55,38148
20100521,ECL,45.01,46.65,45,46.65,38449
20100524,ECL,46.5,46.7,46.05,46.05,21968
20100525,ECL,45.14,46.6,44.94,46.6,36925
20100526,ECL,46.69,47.1,46.07,46.18,21545
20100527,ECL,46.83,47.53,46.63,47.52,14995
20100528,ECL,47.35,47.64,46.99,47.23,16084
20100601,ECL,46.98,47.67,46.65,46.65,17685
20100602,ECL,46.89,47.59,46.6,47.59,15462
20100603,ECL,47.68,47.87,47.2,47.64,16452
20100604,ECL,46.8,47.11,46.11,46.19,23040
20100607,ECL,46.04,46.44,45.4,45.43,31845
20100608,ECL,45.58,45.9,45.19,45.89,36039
20100609,ECL,45.89,46.48,45.36,45.52,25559
20100610,ECL,46.09,46.71,45.93,46.47,35005
20100611,ECL,46,46.46,45.1,46.44,27393
20100614,ECL,46.83,46.87,45.92,45.98,25480
20100615,ECL,46.13,47.25,46,47.21,24850
20100616,ECL,47,47.33,46.92,47.05,11670
20100617,ECL,47.29,47.41,46.63,47.25,15770
20100618,ECL,47.41,47.41,46.92,47,20907
20100621,ECL,47.4,47.65,46.51,46.98,19768
20100622,ECL,46.85,47.59,46.6,46.62,24683
20100623,ECL,46.58,46.92,46.28,46.62,19426
20100624,ECL,46.38,46.72,45.61,45.66,16767
20100625,ECL,45.69,46.05,45.37,45.67,27130
20100628,ECL,45.825,45.97,45.18,45.58,17143
20100629,ECL,45.07,45.33,44.52,45.06,27630
20100630,ECL,44.92,45.84,44.87,44.91,28314
20100701,ECL,44.8,45.26,44.69,45.09,34596
20100702,ECL,45.09,45.35,44.66,44.92,25327
20100706,ECL,45.52,45.62,44.87,45.25,20324
20100707,ECL,45.34,47.07,45.32,47.06,24003
20100708,ECL,47.4,47.67,46.94,47.63,17105
20100709,ECL,47.49,47.99,47.45,47.86,13397
20100712,ECL,47.72,47.83,47.22,47.38,14702
20100713,ECL,47.85,48.65,47.44,48.52,15828
20100714,ECL,48.19,48.39,47.81,48.19,20295
20100715,ECL,48.23,48.55,47.842,48.45,14250
20100716,ECL,48.15,48.32,47.47,47.57,15341
20100719,ECL,47.77,48.13,47.39,48.06,16745
20100720,ECL,47.74,49.09,47.69,49.09,22469
20100721,ECL,49.25,49.25,47.77,48.16,20357
20100722,ECL,48.45,48.87,48.21,48.4,27030
20100723,ECL,48.41,49.27,48.34,49.27,18828
20100726,ECL,49.39,49.77,49.32,49.77,17100
20100727,ECL,46.56,48.49,46.05,48.35,45521
20100728,ECL,48.33,48.95,48.04,48.86,22179
20100729,ECL,49.23,49.29,48.5,48.88,34411
20100730,ECL,48.62,49.09,48.52,48.91,25691
20100802,ECL,49.33,49.39,48.89,49.13,19207
20100803,ECL,49.05,49.14,48.75,48.79,15381
20100804,ECL,48.91,49.53,48.8,49.5,16196
20100805,ECL,49.29,49.41,49.1,49.35,13098
20100806,ECL,49.07,49.31,48.64,49.17,12215
20100809,ECL,49.26,49.43,49.13,49.35,9592
20100810,ECL,48.73,49.19,48.52,48.96,12062
20100811,ECL,48.53,48.57,47.86,47.87,13306
20100812,ECL,47.5,48.28,47.45,48.04,16258
20100813,ECL,47.84,48.03,47.59,47.7,9385
20100816,ECL,47.48,47.92,47.32,47.73,9716
20100817,ECL,48.14,48.59,47.88,48.38,15585
20100819,ECL,47.84,47.84,46.99,47.09,13628
20100820,ECL,46.7,47.48,46.7,47.45,13577
20090821,ED,39.88,40.62,39.83,40.5,22504
20090824,ED,40.55,40.6,40.21,40.58,15896
20090825,ED,40.59,40.73,40.31,40.43,13403
20090826,ED,40.45,40.59,39.99,40.39,15091
20090827,ED,40.27,40.7,40.1,40.54,16708
20090828,ED,40.73,40.73,40.22,40.39,10698
20090831,ED,40.37,40.5,40.12,40.19,15623
20090901,ED,40.14,40.45,39.97,40.12,16374
20090902,ED,40.02,40.11,39.61,39.61,19672
20090903,ED,39.72,39.78,39.29,39.74,16493
20090904,ED,39.84,39.89,39.55,39.87,10208
20090909,ED,39.91,40.09,39.76,39.89,16748
20090910,ED,39.82,40.07,39.67,39.94,13737
20090911,ED,39.93,40.05,39.59,39.63,19815
20090914,ED,39.63,40.31,39.63,40.26,24487
20090915,ED,40.34,40.9,40.21,40.85,22255
20090916,ED,40.89,41.2,40.66,41.06,26145
20090917,ED,41.03,41.46,40.99,41.03,20983
20090918,ED,41.29,41.5,41.04,41.48,21570
20090921,ED,41.27,41.52,41.18,41.35,10614
20090922,ED,41.39,41.4,40.96,41.17,13498
20090923,ED,41.25,41.77,40.96,40.97,20038
20090924,ED,41.15,41.3,40.9,40.99,16497
20090925,ED,40.89,41.22,40.89,41.07,11496
20090928,ED,41.14,41.58,41.1375,41.41,9564
20090929,ED,41.42,41.44,41.1,41.29,12289
20090930,ED,41.29,41.35,40.67,40.94,20055
20091001,ED,41.61,41.73,40.76,40.76,28383
20091002,ED,40.62,40.77,40.15,40.35,20555
20091005,ED,40.55,40.88,40.18,40.88,15802
20091006,ED,40.81,41.17,40.7,40.96,13142
20091007,ED,40.96,40.96,40.61,40.94,9977
20091008,ED,41.1,41.19,40.72,40.91,16259
20091009,ED,40.83,41.2,40.83,41.09,10228
20091012,ED,41.22,41.49,41.072,41.49,12162
20091013,ED,41.43,41.45,40.865,40.96,16398
20091014,ED,41.05,41.39,40.83,40.95,16887
20091015,ED,40.92,41.22,40.89,41.2,13952
20091016,ED,41.05,41.43,40.48,41.33,19505
20091019,ED,41.32,41.98,41.07,41.88,20947
20091020,ED,41.82,41.97,41.57,41.67,15101
20091021,ED,41.75,41.82,41.44,41.52,28939
20091022,ED,41.58,41.8,41.3,41.78,15891
20091023,ED,41.92,41.93,41.3,41.81,23327
20091026,ED,41.91,42.25,41.31,41.33,25326
20091027,ED,41.36,42.07,41.26,41.34,25441
20091028,ED,41.34,41.67,41.09,41.18,29839
20091105,ED,41.23,41.57,41.1,41.55,16800
20091106,ED,41.49,41.75,41.34,41.53,19084
20091109,ED,41.63,42.24,41.6,42.21,16404
20091110,ED,42.09,42.58,42.06,42.46,16396
20091111,ED,42.6,42.6,42.16,42.47,21722
20091112,ED,42.54,42.54,42.05,42.17,22282
20091113,ED,42.35,42.55,42.03,42.46,20269
20091116,ED,42.18,42.22,41.68,41.85,23036
20091117,ED,41.9,42.09,41.81,42.09,15139
20091118,ED,42,42.24,41.86,42.13,16559
20091119,ED,42.05,42.08,41.69,41.8,18447
20091120,ED,41.7,42.05,41.67,41.9,20487
20091123,ED,42.25,42.49,42.23,42.46,16831
20091124,ED,42.39,42.805,42.25,42.55,24499
20091125,ED,42.61,42.99,42.4,42.91,15688
20091127,ED,42.3,42.81,42.14,42.44,8849
20091130,ED,42.54,42.97,42.43,42.91,21877
20091201,ED,42.76,43.49,42.72,43.31,54690
20091202,ED,43.23,43.96,43.23,43.93,22127
20091203,ED,43.98,44.685,43.87,44.37,42207
20091204,ED,44.5,44.8,43.7,44.05,30825
20091207,ED,44.19,44.67,44.19,44.39,23521
20091208,ED,44.33,44.35,43.905,44.01,25683
20091209,ED,44.16,44.2,43.8,44.18,13773
20091210,ED,44.39,44.78,44.31,44.65,15610
20091211,ED,44.64,45.25,44.64,45.18,17882
20091214,ED,45.47,45.47,45.0545,45.26,16238
20091215,ED,45.22,45.22,44.89,45.03,17782
20091216,ED,45.24,45.36,44.91,44.95,21163
20091217,ED,44.94,45.5,44.69,45.41,30252
20091218,ED,45.4,45.655,45.28,45.37,34269
20091221,ED,45.41,45.94,45.41,45.72,16704
20091222,ED,45.86,46.07,45.53,45.58,16172
20091223,ED,45.54,45.77,45.37,45.45,15740
20091224,ED,45.56,45.86,45.54,45.86,4999
20091228,ED,45.96,45.96,45.67,45.89,8932
20091229,ED,45.95,46.17,45.83,46.08,7892
20091230,ED,46.05,46.35,45.9,46.13,9596
20091231,ED,46.31,46.35,45.41,45.43,12697
20100104,ED,45.73,45.95,45.23,45.38,21422
20100105,ED,45.49,45.63,44.51,44.79,28559
20100106,ED,44.75,45.49,44.75,45.27,20353
20100107,ED,45.34,45.35,44.91,45.11,19933
20100108,ED,44.99,45.3,44.71,45.25,13063
20100111,ED,45.47,45.96,45.36,45.82,17518
20100112,ED,45.76,46,45.53,45.73,14515
20100113,ED,45.73,46.19,45.7,46.08,12471
20100114,ED,46.16,46.3,45.97,46.23,11293
20100115,ED,45.7,46.02,45.27,45.72,24446
20100119,ED,45.78,46.41,45.66,46.41,15675
20100120,ED,46.24,46.26,45.56,46.21,18690
20100121,ED,46.31,46.45,45.32,45.61,21143
20100122,ED,44.82,45.27,43.39,43.51,64684
20100125,ED,43.76,44,43.07,43.62,30400
20100126,ED,43.58,44.24,43.35,44.08,25226
20100127,ED,43.67,44.07,43.35,44.05,28408
20100128,ED,44.05,44.05,43.45,43.72,18851
20100129,ED,43.88,44,43.5,43.74,20503
20100201,ED,43.84,43.93,43.36,43.93,12779
20100202,ED,43.95,44.16,43.4,44.14,16280
20100203,ED,44.02,44.03,43.6,43.76,12057
20100204,ED,43.63,43.73,43,43.02,32073
20100205,ED,43.04,43.25,42.51,43.18,37355
20100208,ED,43.23,43.3,42.76,42.81,13812
20100209,ED,43.04,43.8,42.874,43.44,21161
20100210,ED,43.4,43.4,42.66,42.98,24909
20100211,ED,42.98,43.28,42.71,43.17,20194
20100212,ED,42.26,42.48,42.09,42.22,26884
20100216,ED,42.4,42.95,42.39,42.95,13094
20100217,ED,43.11,43.11,42.7,42.86,10274
20100218,ED,42.78,42.87,42.44,42.71,19414
20100219,ED,42.61,43.34,42.49,43.13,19936
20100222,ED,43.14,43.33,42.79,42.92,15986
20100223,ED,42.91,43,42.65,42.75,12401
20100224,ED,42.94,42.94,42.52,42.88,17523
20100225,ED,42.5,42.91,42.16,42.87,18175
20100226,ED,42.95,42.99,42.6,42.75,13533
20100301,ED,42.81,43.44,42.81,43.19,15479
20100302,ED,43.4,43.95,43.36,43.79,18984
20100303,ED,43.82,44.2,43.55,43.68,17957
20100304,ED,43.67,43.78,43.25,43.54,17377
20100305,ED,43.42,43.72,43.21,43.62,16828
20100308,ED,43.65,43.8,43.5,43.79,10430
20100309,ED,43.77,43.9,43.59,43.66,13901
20100310,ED,43.78,43.9,43.58,43.74,12208
20100311,ED,43.61,43.92,43.46,43.89,10560
20100312,ED,43.95,44,43.67,43.7,14639
20100315,ED,43.89,44.15,43.74,44.15,12699
20100316,ED,44.28,44.61,43.98,44.48,17314
20100317,ED,44.63,44.63,44.35,44.51,14812
20100318,ED,44.58,44.61,44.22,44.33,14547
20100319,ED,44.29,44.51,44.03,44.3,20928
20100322,ED,44.15,44.35,44.02,44.26,12124
20100323,ED,44.42,44.45,43.93,44.17,19277
20100324,ED,44.15,44.15,43.68,43.84,15537
20100325,ED,44.01,44.12,43.76,43.84,16515
20100326,ED,44.02,44.36,43.86,44.18,15131
20100329,ED,44.34,44.6,44.26,44.58,14776
20100330,ED,44.56,44.91,44.53,44.68,17296
20100331,ED,44.59,44.85,44.37,44.54,12460
20100401,ED,44.74,45.14,44.67,44.9,10437
20100405,ED,45.04,45.12,44.85,45.04,9098
20100406,ED,45.01,45.37,44.9,45.36,10453
20100407,ED,45.32,45.32,44.75,44.91,12051
20100408,ED,44.84,44.89,44.43,44.51,14532
20100409,ED,44.61,44.87,44.2,44.85,11637
20100412,ED,45.01,45.11,44.75,45.03,11197
20100413,ED,45.02,45.05,44.59,44.76,12230
20100414,ED,44.61,44.88,44.41,44.82,16273
20100415,ED,44.84,44.94,44.53,44.79,11660
20100416,ED,44.75,44.98,44.46,44.54,18648
20100419,ED,44.36,44.7,44.36,44.63,11561
20100420,ED,44.83,45,44.68,44.91,15934
20100421,ED,44.99,45.29,44.86,45.16,19262
20100422,ED,45.02,45.26,44.73,45.2,11906
20100423,ED,45.11,45.415,44.9,45.41,11567
20100426,ED,45.39,45.5175,45.24,45.29,10509
20100427,ED,45.21,45.45,44.58,44.6,18271
20100428,ED,44.86,45.32,44.6,45.17,16714
20100429,ED,45.31,45.44,44.97,45.21,14215
20100430,ED,45.27,45.79,45.07,45.2,20725
20100503,ED,45.45,45.83,45.2,45.73,12870
20100504,ED,45.51,45.52,44.89,45.04,15834
20100505,ED,44.92,45.45,44.77,45.05,17034
20100506,ED,44.99,45.1,42.2,44.21,37472
20100507,ED,44.62,44.99,43.82,44.34,46865
20100510,ED,44.76,45.16,44.36,44.8,23196
20100511,ED,44.54,45.34,44.54,44.85,17239
20100512,ED,44.85,45.095,44.68,44.85,20769
20100513,ED,44.87,45.06,44.5,44.54,15669
20100514,ED,44.5,44.97,44,44.44,32203
20100517,ED,44.61,44.65,43.92,44.52,20806
20100518,ED,44.74,44.92,44.07,44.35,22200
20100519,ED,44.07,44.2,43.52,43.82,16774
20100520,ED,43.355,43.81,42.96,42.96,36727
20100521,ED,42.58,43.42,42.31,43.29,38708
20100524,ED,43.06,43.33,42.7,42.79,26005
20100525,ED,42.35,42.53,41.78,42.52,29663
20100526,ED,42.74,42.86,42.08,42.27,23137
20100527,ED,42.52,42.86,42.34,42.74,17715
20100528,ED,42.76,42.98,42.44,42.59,19236
20100601,ED,42.35,42.55,41.72,41.75,21231
20100602,ED,42,42.55,41.72,42.55,24190
20100603,ED,42.77,43.145,42.63,42.82,17418
20100604,ED,42.48,42.48,41.52,41.66,21385
20100607,ED,41.83,42.365,41.7,41.87,16453
20100608,ED,41.94,42.51,41.71,42.46,15190
20100609,ED,42.69,42.74,42.03,42.15,13417
20100610,ED,42.58,43.09,42.58,43.09,12244
20100611,ED,42.82,43.14,42.52,43.13,10817
20100614,ED,43.35,43.63,43.25,43.35,14073
20100615,ED,43.63,44.1,43.51,44.09,12977
20100616,ED,43.84,44.52,43.84,44.42,13491
20100617,ED,44.4,44.8301,44.19,44.77,13884
20100618,ED,44.82,44.93,44.57,44.89,13741
20100621,ED,44.99,45.08,44.47,44.69,12881
20100622,ED,44.69,44.81,43.71,43.81,17572
20100623,ED,43.98,44.018,43.45,43.65,16924
20100624,ED,43.52,44.29,43.475,43.76,14721
20100625,ED,43.83,43.98,43.42,43.84,14816
20100628,ED,44.07,44.28,43.57,44.14,9669
20100629,ED,43.88,43.9,43.26,43.48,16785
20100630,ED,43.33,43.76,43,43.1,22055
20100701,ED,43.1,43.11,42.5,42.9,22397
20100702,ED,43.06,43.42,42.9,43.19,19010
20100706,ED,43.42,43.8,43.2,43.62,30465
20100707,ED,43.64,44.77,43.5,44.75,17383
20100708,ED,44.85,45.32,44.7201,45.32,22402
20100709,ED,45.18,45.35,44.9,45.27,12259
20100712,ED,45.19,45.51,44.95,45.4,10809
20100713,ED,45.7,45.71,45.21,45.52,15800
20100714,ED,45.36,45.57,45.15,45.57,11178
20100715,ED,45.46,45.85,45.26,45.74,15112
20100716,ED,45.56,45.7,44.97,45.06,18529
20100719,ED,45.24,45.85,45.11,45.67,15054
20100720,ED,45.29,45.85,44.98,45.83,17057
20100721,ED,45.79,45.79,45.01,45.27,18744
20100722,ED,45.48,46.2,45.44,46.02,17651
20100723,ED,45.79,46.303,45.6,46.3,16097
20100726,ED,46.38,46.69,46.21,46.68,13143
20100727,ED,46.78,47.19,46.575,47.16,22539
20100728,ED,47.01,47.1,46.79,47.03,15141
20100729,ED,47.16,47.25,46.28,46.57,19947
20100730,ED,46.3,46.39,45.9,46.12,20428
20100802,ED,46.52,47.15,46.4,47.14,20969
20100803,ED,47.04,47.23,46.73,46.93,19895
20100804,ED,47.03,47.05,46.61,46.94,18208
20100805,ED,46.84,47.24,46.67,47.21,13847
20100806,ED,47.12,47.59,46.89,47.57,24042
20100809,ED,47.58,48.22,47.58,47.97,24905
20100810,ED,47.76,48.53,47.6501,48.36,26913
20100811,ED,48.03,48.24,47.6,47.64,25654
20100812,ED,47.57,48.11,47.25,47.95,32925
20100813,ED,47.99,47.99,47.4801,47.55,38252
20100816,ED,46.65,47.04,46.23,46.85,30291
20100817,ED,47.06,47.64,46.91,47.38,28440
20100819,ED,46.87,46.87,46.22,46.5,21151
20100820,ED,46.25,46.78,46.12,46.7,20903
20090821,EFX,27.6,28.11,27.355,27.97,11001
20090824,EFX,27.97,28.19,27.84,27.91,8365
20090825,EFX,28.09,28.25,27.76,27.79,9310
20090826,EFX,27.63,27.99,27.63,27.9,8936
20090827,EFX,27.81,28.06,27.57,27.77,7382
20090828,EFX,27.98,28.04,27.42,27.61,8032
20090831,EFX,27.46,27.71,27.46,27.64,9160
20090901,EFX,27.53,27.64,26.71,26.71,17411
20090902,EFX,26.53,26.67,26.38,26.39,16681
20090903,EFX,26.4,27.25,25.92,27.24,19078
20090904,EFX,27.24,27.3,26.79,27.02,8015
20090909,EFX,26.94,27.19,26.66,27.01,8724
20090910,EFX,26.96,27.16,26.64,27.16,8614
20090911,EFX,27.17,27.53,27.02,27.4,13450
20090914,EFX,27.3,27.55,27.11,27.55,6673
20090915,EFX,27.55,27.55,27.06,27.39,13225
20090916,EFX,27.79,27.79,27.295,27.76,11131
20090917,EFX,27.74,28.1212,27.63,27.99,14648
20090918,EFX,28.25,28.84,28.15,28.8,20267
20090921,EFX,28.51,28.88,28.47,28.79,17279
20090922,EFX,29.06,29.1,28.81,29.06,17547
20090923,EFX,29.03,29.2,28.92,28.95,18558
20090924,EFX,28.94,29.12,28.53,28.64,20976
20090925,EFX,28.55,28.77,28.48,28.61,16681
20090928,EFX,28.78,29.1,28.7,29.01,13080
20090929,EFX,29.02,29.26,28.8801,29.12,11097
20090930,EFX,29.1,29.33,28.75,29.14,14879
20091001,EFX,28.98,29.06,28.2701,28.32,13569
20091002,EFX,28.13,28.3,27.74,27.81,16370
20091005,EFX,27.82,28.09,27.7,28,13308
20091006,EFX,28.13,28.415,27.98,28.3,11850
20091007,EFX,28.18,28.25,27.96,28,8698
20091008,EFX,28.07,28.47,28.07,28.21,12171
20091009,EFX,28.14,28.41,28.14,28.26,9442
20091012,EFX,28.27,28.41,28.06,28.3,9117
20091013,EFX,28.2,28.33,27.97,28.04,10009
20091014,EFX,28.29,28.39,28.06,28.39,17270
20091015,EFX,28.25,29.14,28.25,29.06,14591
20091016,EFX,28.77,29.06,28.5,28.83,15369
20091019,EFX,28.97,29.09,28.79,28.93,11954
20091020,EFX,29.04,29.15,28.44,28.62,16080
20091021,EFX,28.53,28.8,28.41,28.45,16395
20091022,EFX,28.53,28.82,28.02,28.63,19637
20091023,EFX,28.65,29,28.37,28.9,18414
20091026,EFX,28.9,29.05,28.49,28.56,15876
20091027,EFX,28.64,28.64,28.015,28.17,13706
20091028,EFX,28.17,28.37,27.64,27.66,18569
20091105,EFX,27.73,28.53,27.62,28.53,11577
20091106,EFX,28.41,28.58,28.16,28.5,10868
20091109,EFX,28.59,29.15,28.45,29.15,8334
20091110,EFX,29,29.22,29,29.11,12203
20091111,EFX,29.25,29.25,29,29.12,9506
20091112,EFX,29.16,29.32,28.91,29,12267
20091113,EFX,29.04,29.16,28.84,29.11,8143
20091116,EFX,29.22,29.4,29.08,29.37,6978
20091117,EFX,29.39,29.39,29.11,29.28,4019
20091118,EFX,29.26,29.28,29.01,29.09,4322
20091119,EFX,28.96,29.01,28.55,28.82,10006
20091120,EFX,28.83,29,28.61,28.78,7138
20091123,EFX,29.39,29.5,29.17,29.29,6326
20091124,EFX,29.33,29.54,29.19,29.42,8877
20091125,EFX,29.53,29.6,29.34,29.55,5624
20091127,EFX,28.85,29.1,28.71,28.82,4020
20091130,EFX,28.79,28.79,28.46,28.65,10301
20091201,EFX,28.87,29.27,28.81,29.22,9761
20091202,EFX,29.25,29.53,29.1832,29.45,7647
20091203,EFX,29.43,29.74,29.19,29.5,12147
20091204,EFX,29.75,30.11,29.58,29.98,12261
20091207,EFX,29.99,30.5,29.97,30.18,13567
20091208,EFX,30.09,30.16,29.8,29.91,5260
20091209,EFX,29.95,30.19,29.74,29.95,8069
20091210,EFX,30.04,30.25,29.95,30.1,8396
20091211,EFX,30.17,30.34,30.15,30.26,6668
20091214,EFX,30.48,30.69,30.38,30.59,4954
20091215,EFX,30.54,30.58,30.36,30.4,5091
20091216,EFX,30.46,30.67,30.36,30.45,5923
20091217,EFX,30.38,30.4,30.14,30.16,5535
20091218,EFX,30.27,30.5,30.23,30.45,10048
20091221,EFX,30.67,30.97,30.66,30.85,7095
20091222,EFX,30.93,31.36,30.79,31.36,7645
20091223,EFX,31.34,31.58,31.18,31.26,5008
20091224,EFX,31.29,31.43,31.22,31.39,1587
20091228,EFX,31.4,31.55,31.26,31.34,3167
20091229,EFX,31.42,31.51,31.36,31.5,3153
20091230,EFX,31.4,31.64,31.31,31.41,3179
20091231,EFX,31.43,31.5,30.89,30.89,5093
20100104,EFX,31.13,31.52,31.04,31.47,7506
20100105,EFX,31.42,31.4895,31.05,31.46,9487
20100106,EFX,31.48,31.88,31.36,31.8,8120
20100107,EFX,31.67,31.94,31.55,31.93,5362
20100108,EFX,31.83,31.97,31.67,31.94,6406
20100111,EFX,32,32.1,31.56,31.64,5807
20100112,EFX,31.55,31.67,31.28,31.45,7355
20100113,EFX,31.45,31.79,31.42,31.77,6718
20100114,EFX,31.67,31.98,31.52,31.98,4342
20100115,EFX,31.87,31.93,31.63,31.74,7758
20100119,EFX,31.66,31.96,31.63,31.93,5466
20100120,EFX,31.75,31.8595,31.42,31.77,6398
20100121,EFX,31.73,32.25,31.6,31.61,10433
20100122,EFX,31.69,31.69,31.33,31.43,11018
20100125,EFX,31.71,31.92,31.37,31.85,11130
20100126,EFX,31.82,31.91,31.52,31.59,6515
20100127,EFX,31.47,32.15,31.468,32.15,10165
20100128,EFX,32.21,32.21,31.61,31.73,11126
20100129,EFX,31.82,32.18,31.5801,32,15146
20100201,EFX,32.09,33.4,31.97,33.4,24947
20100202,EFX,33.43,33.59,32.9,33.38,26380
20100203,EFX,33.13,33.39,32.9,33.04,11275
20100204,EFX,32.25,32.74,31.37,31.72,29892
20100205,EFX,31.67,32.19,30.93,31.57,22240
20100208,EFX,31.63,31.72,31.08,31.18,11990
20100209,EFX,31.44,31.81,31.23,31.47,18913
20100210,EFX,31.34,31.605,31.06,31.35,14022
20100211,EFX,31.37,31.67,31.07,31.6,12844
20100212,EFX,31.4,31.69,31.25,31.44,14322
20100216,EFX,31.64,31.98,31.36,31.96,16133
20100217,EFX,32.04,32.58,32.02,32.49,14783
20100218,EFX,32.44,32.54,31.935,32.01,17844
20100219,EFX,31.9,32.19,31.9,32,18843
20100222,EFX,32,32.08,31.77,31.97,8284
20100223,EFX,31.98,32.12,31.55,31.71,11490
20100224,EFX,31.77,32.31,31.76,32.3,11708
20100225,EFX,32,32.33,31.71,32.3,9048
20100226,EFX,32.36,32.4,32.11,32.26,10209
20100301,EFX,32.23,32.69,32.12,32.66,7489
20100302,EFX,32.83,32.98,32.67,32.77,8188
20100303,EFX,32.92,32.94,32.59,32.66,5294
20100304,EFX,32.8,32.81,32.54,32.75,6839
20100305,EFX,32.81,33.34,32.7325,33.34,13462
20100308,EFX,33.29,33.34,32.98,33.04,6428
20100309,EFX,33,33.3,32.9,33.04,5789
20100310,EFX,32.99,33.35,32.93,33.21,7686
20100311,EFX,33.08,33.29,32.97,33.29,6093
20100312,EFX,33.34,33.51,33.09,33.51,5146
20100315,EFX,33.54,33.79,33.39,33.75,7885
20100316,EFX,33.91,34.7,33.72,34.65,10279
20100317,EFX,34.68,35.18,34.58,35.15,10904
20100318,EFX,35.1,36.07,35.04,35.71,25647
20100319,EFX,35.93,35.93,35.25,35.53,16940
20100322,EFX,35.31,35.95,35.29,35.91,9665
20100323,EFX,35.88,35.94,35.59,35.86,8412
20100324,EFX,35.8,36.03,35.745,35.85,9048
20100325,EFX,35.99,36.19,35.88,35.9,16393
20100326,EFX,36.08,36.11,35.84,36.09,10932
20100329,EFX,36.24,36.63,36.06,36.4,13157
20100330,EFX,36.38,36.55,36.12,36.18,11476
20100331,EFX,36.04,36.08,35.67,35.8,13361
20100401,EFX,35.99,36.16,35.44,35.73,8784
20100405,EFX,35.61,36.05,35.61,35.95,8929
20100406,EFX,35.85,35.98,35.79,35.79,12713
20100407,EFX,35.68,35.9,35.35,35.44,10176
20100408,EFX,35.38,35.625,35.16,35.6,7553
20100409,EFX,35.59,35.64,35.44,35.57,6412
20100412,EFX,35.56,35.62,35.33,35.4,6809
20100413,EFX,35.3,35.69,35.3,35.6,6556
20100414,EFX,35.59,35.82,35.47,35.82,8085
20100415,EFX,35.66,35.76,35.42,35.66,8357
20100416,EFX,35.55,35.62,34.79,34.83,18966
20100419,EFX,34.69,35.04,34.53,34.87,10380
20100420,EFX,35.05,35.24,34.9,35.2,5536
20100421,EFX,35.1,35.34,35.1,35.27,5809
20100422,EFX,34.59,35.94,34.59,35.91,8510
20100423,EFX,35.94,35.97,35.54,35.94,6544
20100426,EFX,35.84,36.22,35.77,35.93,5557
20100427,EFX,35.84,36.19,35.39,35.4,10483
20100428,EFX,35.64,35.705,35.11,35.26,12250
20100429,EFX,33.79,33.9,33.06,33.53,23524
20100430,EFX,33.54,33.9,33.41,33.6,16243
20100503,EFX,33.84,34.04,33.57,33.89,13214
20100504,EFX,33.51,33.51,32.82,33.26,14485
20100505,EFX,32.94,33.42,32.94,33.09,10454
20100506,EFX,33.03,33.54,31.04,31.73,30022
20100507,EFX,31.82,32.07,31.19,31.58,37783
20100510,EFX,32.79,33.2,32.33,32.97,19376
20100511,EFX,32.67,33.02,32.53,32.82,16696
20100512,EFX,32.62,33.25,32.5,33.24,12287
20100513,EFX,33.1,33.36,32.8,32.8,10676
20100514,EFX,32.67,32.7039,32.15,32.36,16650
20100517,EFX,32.44,32.53,31.955,32.22,18651
20100518,EFX,32.5,32.7588,31.93,31.99,15139
20100519,EFX,31.78,31.91,31.44,31.64,12256
20100520,EFX,31.12,31.17,30.08,30.11,22972
20100521,EFX,29.33,29.94,29.17,29.89,29204
20100524,EFX,29.71,30.05,29.54,29.74,14031
20100525,EFX,29.15,29.62,28.88,29.6,13395
20100526,EFX,30.21,30.57,29.84,29.95,16934
20100527,EFX,30.42,30.61,30.19,30.61,11706
20100528,EFX,30.6,30.62,30.15,30.25,10192
20100601,EFX,29.84,30.2,29.34,29.34,9090
20100602,EFX,29.35,29.83,29.2201,29.83,8756
20100603,EFX,29.77,30.01,29.6,29.76,11693
20100604,EFX,29.19,29.51,28.79,28.9,15508
20100607,EFX,28.96,28.96,28.48,28.51,10746
20100608,EFX,28.49,28.79,28.22,28.78,17905
20100609,EFX,28.92,29.18,28.58,28.64,13324
20100610,EFX,29.25,29.58,29.05,29.57,9530
20100611,EFX,29.3,29.68,29.175,29.68,6631
20100614,EFX,29.82,30,29.63,29.63,7411
20100615,EFX,29.79,30.42,29.72,30.37,8553
20100616,EFX,30.17,30.57,30,30.4,6966
20100617,EFX,30.52,30.52,30.04,30.23,9300
20100618,EFX,30.36,30.36,30.08,30.31,7567
20100621,EFX,30.62,30.74,29.74,29.87,8154
20100622,EFX,29.9,30.125,29.5,29.54,8068
20100623,EFX,29.5,29.63,29.201,29.45,6197
20100624,EFX,29.3,29.54,29.08,29.16,7780
20100625,EFX,29.17,29.3,28.73,28.94,26810
20100628,EFX,29.06,29.62,28.96,29.33,10278
20100629,EFX,28.94,28.98,28.08,28.23,12567
20100630,EFX,28.08,28.59,27.98,28.06,9249
20100701,EFX,27.91,28.27,27.7,28.21,12822
20100702,EFX,28.44,28.44,27.94,28.08,6919
20100706,EFX,28.47,28.47,27.64,27.78,8069
20100707,EFX,27.78,28.61,27.7332,28.51,10341
20100708,EFX,28.72,28.98,28.5,28.77,7401
20100709,EFX,28.81,28.96,28.65,28.95,5732
20100712,EFX,28.79,28.99,28.68,28.75,3681
20100713,EFX,28.97,29.71,28.94,29.63,9415
20100714,EFX,29.54,30.11,29.42,30,12200
20100715,EFX,29.87,29.93,29.42,29.8,9097
20100716,EFX,29.68,29.73,29.06,29.18,10209
20100719,EFX,29.33,29.36,29,29.27,5000
20100720,EFX,28.85,29.82,28.81,29.77,6225
20100721,EFX,29.99,29.99,29.24,29.35,7851
20100722,EFX,29.61,30.18,29.61,30.15,6263
20100723,EFX,30.05,30.52,30,30.47,4465
20100726,EFX,30.55,31.24,30.43,31.23,5863
20100727,EFX,31.47,31.51,30.72,30.8,9027
20100728,EFX,30.57,30.82,30.19,30.25,7753
20100729,EFX,31.62,31.62,30.74,31.38,18325
20100730,EFX,31.02,31.4,30.86,31.34,11338
20100802,EFX,31.69,31.92,31.51,31.92,7789
20100803,EFX,31.77,31.85,31.41,31.47,6589
20100804,EFX,31.6,31.73,31.36,31.73,7007
20100805,EFX,31.46,31.95,31.38,31.88,8180
20100806,EFX,31.62,31.83,31.44,31.73,9643
20100809,EFX,31.97,32.29,31.75,32.22,10988
20100810,EFX,31.93,32.03,31.4,31.65,9714
20100811,EFX,31.12,31.2,30.44,30.46,10229
20100812,EFX,30.04,30.32,30.03,30.2,6522
20100813,EFX,30.2,30.38,30.11,30.2,6608
20100816,EFX,30,30.43,29.75,30.26,6980
20100817,EFX,30.47,30.99,30.38,30.9,6574
20100819,EFX,30.76,30.85,30.39,30.56,10869
20100820,EFX,30.31,30.56,29.75,30.13,10680
20090821,EIX,32.92,34.23,32.92,34,49238
20090824,EIX,34.17,34.18,33.78,33.87,28482
20090825,EIX,34.13,34.31,33.81,33.84,21646
20090826,EIX,33.72,34.16,33.516,34.07,23382
20090827,EIX,34.05,34.13,33.56,33.66,24586
20090828,EIX,33.82,33.91,33.48,33.7,19997
20090831,EIX,33.54,33.65,33.18,33.41,19539
20090901,EIX,33.57,33.7,33.02,33.11,25890
20090902,EIX,33.03,33.19,32.68,32.86,20286
20090903,EIX,32.92,33.1,32.58,32.84,22616
20090904,EIX,32.94,33.16,32.64,33.12,19702
20090909,EIX,33.29,33.54,33.01,33.22,19320
20090910,EIX,33.1,33.67,32.94,33.67,24002
20090911,EIX,33.51,33.97,33.35,33.55,22600
20090914,EIX,33.49,33.99,33.43,33.92,17353
20090915,EIX,33.86,34.36,33.79,34.26,22399
20090916,EIX,34.25,35.01,33.94,35.01,30112
20090917,EIX,35.06,35.2,34.55,34.61,28894
20090918,EIX,34.85,35.12,34.73,34.99,32850
20090921,EIX,34.84,34.84,34.4,34.55,24394
20090922,EIX,34.63,34.77,34.36,34.5,24464
20090923,EIX,34.66,34.78,34.01,34.04,26047
20090924,EIX,34.12,34.5,34.06,34.35,20689
20090925,EIX,34.27,34.36,34.03,34.14,19221
20090928,EIX,34.07,34.285,33.69,34.07,13431
20090929,EIX,34.18,34.18,33.65,33.95,18113
20090930,EIX,33.93,34.04,33.29,33.58,30162
20091001,EIX,33.59,33.59,33,33,23996
20091002,EIX,32.75,32.75,32.39,32.52,21276
20091005,EIX,32.57,32.87,32.26,32.87,30877
20091006,EIX,32.95,33.59,32.9,33.47,21195
20091007,EIX,33.4,33.4089,33.05,33.31,14799
20091008,EIX,32.98,33.27,32.75,33.05,21152
20091009,EIX,32.98,33.29,32.94,33.1,17149
20091012,EIX,33.2,33.58,33.17,33.47,14829
20091013,EIX,33.34,33.42,32.78,32.83,19675
20091014,EIX,33.08,33.24,32.78,33.06,24771
20091015,EIX,32.92,33.49,32.89,33.45,18045
20091016,EIX,33.27,33.64,33.03,33.5,18761
20091019,EIX,33.5,34.02,33.39,33.89,12706
20091020,EIX,33.81,33.96,33.0203,33.14,19276
20091021,EIX,33.14,33.61,33.01,33.08,23866
20091022,EIX,33.11,33.26,32.66,33.19,22168
20091023,EIX,33.16,33.25,32.54,32.64,16121
20091026,EIX,32.73,33.2,32.19,32.38,19508
20091027,EIX,32.51,32.88,32.3014,32.35,23088
20091028,EIX,32.23,32.58,31.91,31.94,23217
20091105,EIX,31.84,32.27,31.84,32.18,20279
20091106,EIX,32.09,33.31,32.01,33.19,39493
20091109,EIX,33.3,33.94,33.21,33.87,32110
20091110,EIX,33.78,34.26,33.78,34.19,26711
20091111,EIX,34.26,34.39,33.69,33.92,24385
20091112,EIX,33.76,33.89,33.14,33.24,24420
20091113,EIX,33.36,33.64,33.12,33.32,26998
20091116,EIX,33.54,33.96,33.41,33.6,24614
20091117,EIX,33.55,33.64,33.435,33.56,13073
20091118,EIX,33.44,33.68,33.36,33.4,12259
20091119,EIX,33.32,33.51,32.82,32.91,20785
20091120,EIX,32.84,33.13,32.84,33.04,20449
20091123,EIX,33.19,33.81,33.19,33.75,19187
20091124,EIX,33.8,34.16,33.73,34.09,26138
20091125,EIX,34.1,34.44,34.06,34.34,12136
20091127,EIX,33.8,33.99,33.51,33.81,12828
20091130,EIX,33.73,34.08,33.61,34.05,18671
20091201,EIX,34.27,34.64,34.27,34.6,31674
20091202,EIX,34.68,35.18,34.6,35.18,23872
20091203,EIX,35.17,35.51,34.96,35.04,22378
20091204,EIX,35.26,35.53,34.44,34.84,21093
20091207,EIX,34.76,35.36,34.76,34.99,14456
20091208,EIX,34.95,35.03,34.52,34.82,19196
20091209,EIX,34.75,34.97,34.55,34.97,16963
20091210,EIX,35.18,35.5,35.04,35.5,18348
20091211,EIX,35.49,36.29,35.36,36.24,22629
20091214,EIX,36.72,36.72,36.16,36.39,20052
20091215,EIX,36.06,36.28,35.95,36.12,14971
20091216,EIX,35.4,36.025,35.4,35.58,27931
20091217,EIX,35.44,35.56,35.17,35.43,26933
20091218,EIX,35.59,35.74,34.94,35.36,36184
20091221,EIX,35.54,35.76,35.41,35.56,14515
20091222,EIX,35.63,35.88,35.14,35.22,21080
20091223,EIX,35.36,35.44,35.1,35.3,15110
20091224,EIX,35.41,35.67,35.33,35.67,4764
20091228,EIX,35.82,35.891,35.58,35.77,13609
20091229,EIX,35.6,35.76,35.44,35.46,15996
20091230,EIX,35.43,35.65,35.25,35.33,9479
20091231,EIX,35.35,35.44,34.77,34.78,12896
20100104,EIX,35.07,35.13,34.7,34.77,19314
20100105,EIX,34.68,34.93,34.36,34.46,24850
20100106,EIX,34.49,34.98,34.38,34.89,26729
20100107,EIX,34.8,34.84,34.54,34.68,20597
20100108,EIX,34.59,34.705,34.28,34.5,15600
20100111,EIX,34.61,35.26,34.61,35.17,29390
20100112,EIX,35.04,35.28,34.94,35.13,22371
20100113,EIX,35.16,35.52,35.05,35.45,15356
20100114,EIX,35.35,35.48,35.16,35.43,14436
20100115,EIX,35.74,35.81,34.91,35.24,24615
20100119,EIX,35.21,35.82,35.18,35.78,16428
20100120,EIX,35.35,35.56,34.845,35.34,20260
20100121,EIX,35.47,35.67,34.63,34.89,22462
20100122,EIX,34.72,34.8,33.86,33.87,25688
20100125,EIX,34.21,34.36,33.78,34.1,15315
20100126,EIX,34.05,34.32,33.76,34.2,26917
20100127,EIX,34.08,34.15,33.562,34.05,19768
20100128,EIX,34.1,34.19,33.44,33.47,22435
20100129,EIX,33.57,33.87,33.28,33.32,21013
20100201,EIX,33.47,33.71,33.1,33.66,18439
20100202,EIX,33.73,34,33.36,34,17076
20100203,EIX,33.79,33.94,33.52,33.6,17101
20100204,EIX,33.4,33.44,32.48,32.5,27906
20100205,EIX,32.45,32.63,31.88,32.46,20136
20100208,EIX,32.39,32.61,32.09,32.13,12622
20100209,EIX,32.37,32.95,32.3,32.55,14418
20100210,EIX,32.51,32.57,32.08,32.37,11585
20100211,EIX,32.28,32.66,32.01,32.58,18980
20100212,EIX,32.53,32.61,32.2,32.59,18934
20100216,EIX,32.76,33.36,32.71,33.35,15117
20100217,EIX,33.44,33.83,33.18,33.31,16224
20100218,EIX,33.22,33.9,33.22,33.61,15425
20100219,EIX,33.45,34.4,33.39,34.24,21080
20100222,EIX,34.29,34.5,33.79,33.81,17661
20100223,EIX,33.68,33.85,33.25,33.3,18627
20100224,EIX,33.33,33.49,32.9,33.18,24016
20100225,EIX,32.7,32.82,32.35,32.74,29074
20100226,EIX,32.79,33,32.54,32.63,23436
20100301,EIX,32.88,33.39,32.88,33.32,24369
20100302,EIX,33.47,33.7,33.08,33.23,27572
20100303,EIX,33.35,33.73,33.18,33.3,23299
20100304,EIX,33.3,33.37,33.05,33.13,23957
20100305,EIX,33.28,33.81,33.21,33.78,21806
20100308,EIX,33.65,33.91,33.53,33.56,17468
20100309,EIX,33.52,33.67,33.42,33.56,20556
20100310,EIX,34.03,34.25,33.8,34.1,28772
20100311,EIX,34.27,34.36,33.94,34.26,21278
20100312,EIX,34.42,34.42,33.79,33.79,16858
20100315,EIX,33.73,34.08,33.65,34.08,20881
20100316,EIX,34.01,34.39,33.78,34.37,15813
20100317,EIX,34.36,34.795,34.28,34.71,19816
20100318,EIX,34.68,34.92,34.32,34.51,22447
20100319,EIX,34.58,34.68,34.11,34.41,30804
20100322,EIX,34.28,34.44,34.13,34.23,22567
20100323,EIX,34.22,34.555,34.155,34.48,22265
20100324,EIX,34.34,34.46,34.08,34.09,21460
20100325,EIX,34.23,34.38,33.81,33.83,18612
20100326,EIX,33.97,34.06,33.65,34.02,18816
20100329,EIX,33.8,34.24,33.68,34.2,17845
20100330,EIX,34.16,34.56,34.16,34.51,18089
20100331,EIX,34.44,34.47,34.07,34.17,19284
20100401,EIX,34.35,34.59,34.19,34.3,13987
20100405,EIX,34.37,34.46,34.185,34.39,11936
20100406,EIX,34.21,34.67,34.1,34.67,13188
20100407,EIX,34.56,34.645,34.24,34.38,16998
20100408,EIX,34.27,34.37,34.07,34.33,11526
20100409,EIX,34.29,34.29,33.97,34.22,11332
20100412,EIX,34.28,34.59,34.27,34.46,13738
20100413,EIX,34.37,34.46,34,34.36,12219
20100414,EIX,34.26,34.45,34.05,34.43,16703
20100415,EIX,34.32,34.68,34.13,34.53,20339
20100416,EIX,34.48,34.51,33.87,33.93,22773
20100419,EIX,33.82,34.01,33.67,33.85,19514
20100420,EIX,33.97,34.21,33.9201,34.11,21245
20100421,EIX,34.12,34.38,34.06,34.29,22610
20100422,EIX,34.15,34.15,33.79,34.09,22694
20100423,EIX,34,34.39,33.85,34.37,17963
20100426,EIX,34.28,34.41,34.09,34.09,17013
20100427,EIX,34,34.075,33.28,33.28,21089
20100428,EIX,33.39,33.78,33.22,33.39,25873
20100429,EIX,33.55,33.92,33.53,33.72,21052
20100430,EIX,33.79,34.62,33.71,34.37,28480
20100503,EIX,34.48,34.74,34.23,34.69,26062
20100504,EIX,34.32,34.47,33.57,33.66,24544
20100505,EIX,33.55,33.87,33.4,33.67,22308
20100506,EIX,33.49,33.75,31.38,32.63,47701
20100507,EIX,32.49,33.62,31.98,33.03,40556
20100510,EIX,33.98,34.44,33.62,33.9,27652
20100511,EIX,33.62,34.4,33.62,33.99,23180
20100512,EIX,34,34.47,33.88,34.25,17248
20100513,EIX,34.12,34.48,33.91,33.99,15337
20100514,EIX,33.83,33.95,33.44,33.66,20158
20100517,EIX,33.7,33.84,33.15,33.57,20968
20100518,EIX,33.64,33.97,33.21,33.26,23276
20100519,EIX,33.08,33.23,32.65,32.91,20787
20100520,EIX,32.37,32.49,31.67,31.75,27801
20100521,EIX,31.33,31.72,31.131,31.71,31629
20100524,EIX,31.59,32.23,31.2,31.66,33689
20100525,EIX,31.08,31.25,30.37,31.23,29702
20100526,EIX,31.33,32.11,31.21,31.62,38446
20100527,EIX,32.07,32.29,31.81,32.29,17130
20100528,EIX,32.25,32.67,32.19,32.36,21964
20100601,EIX,32.03,32.23,31.51,31.51,24038
20100602,EIX,31.77,32.44,31.62,32.44,27717
20100603,EIX,32.39,32.86,32.39,32.79,18046
20100604,EIX,32.43,32.57,31.8,31.88,32918
20100607,EIX,31.99,32.68,31.95,32.18,36973
20100608,EIX,32.15,32.34,31.8,32.29,30006
20100609,EIX,32.47,32.49,31.92,32.05,25218
20100610,EIX,32.42,32.84,32.42,32.82,22048
20100611,EIX,32.58,32.845,32.4,32.77,16096
20100614,EIX,33.03,33.4,32.96,33.1,18031
20100615,EIX,33.31,33.7,33.26,33.67,20400
20100616,EIX,33.3,34.16,33.3,34.13,27440
20100617,EIX,34.09,34.45,33.81,34.45,18144
20100618,EIX,34.42,34.64,34.19,34.35,18939
20100621,EIX,34.64,34.67,33.99,34.11,12673
20100622,EIX,34.21,34.2197,33.29,33.4,15242
20100623,EIX,33.33,33.38,32.75,32.85,16334
20100624,EIX,32.65,33.28,32.65,32.77,15792
20100625,EIX,32.8,32.99,32.42,32.68,26130
20100628,EIX,32.29,32.9,32.27,32.69,18409
20100629,EIX,32.44,32.47,31.93,32,22989
20100630,EIX,31.89,32.33,31.63,31.72,18940
20100701,EIX,31.66,31.71,31.06,31.31,32605
20100702,EIX,31.32,31.53,31.1,31.13,23373
20100706,EIX,31.57,31.86,31.26,31.51,24329
20100707,EIX,31.68,32.65,31.54,32.61,22790
20100708,EIX,32.74,33.03,32.7,32.97,23029
20100709,EIX,32.88,33.13,32.69,33.06,17360
20100712,EIX,32.91,33.11,32.79,32.95,14028
20100713,EIX,33.19,33.4,32.9,33.13,16620
20100714,EIX,33.02,33.3,32.84,33.2,21456
20100715,EIX,33.25,33.39,32.8512,33.32,19583
20100716,EIX,33.16,33.286,32.51,32.55,17641
20100719,EIX,32.67,33.31,32.67,33.07,21264
20100720,EIX,32.67,33.12,32.55,33,24241
20100721,EIX,33.17,33.17,32.18,32.37,29172
20100722,EIX,32.68,33.06,32.55,32.91,27771
20100723,EIX,32.89,33.04,32.6,32.91,22416
20100726,EIX,33,33.12,32.79,33,35001
20100727,EIX,33.03,33.72,32.95,33.72,34920
20100728,EIX,33.51,33.94,33.49,33.57,36231
20100729,EIX,33.75,33.97,33.21,33.33,32770
20100730,EIX,32.98,33.33,32.93,33.15,22629
20100802,EIX,33.71,34.2,33.63,34.04,30654
20100803,EIX,34.02,34.09,33.7,33.76,17190
20100804,EIX,33.75,33.91,33.48,33.81,16433
20100805,EIX,33.53,33.95,33.32,33.71,22352
20100806,EIX,33.53,34.05,33.46,34,20392
20100809,EIX,34.01,34.21,33.77,33.96,16061
20100810,EIX,33.65,34.3,33.5,34.1,30224
20100811,EIX,33.68,33.76,33.25,33.3,29437
20100812,EIX,32.76,33.44,32.69,33.33,27341
20100813,EIX,33.37,34.11,33.27,33.94,40453
20100816,EIX,33.79,33.98,33.36,33.86,28996
20100817,EIX,34.09,34.24,33.88,33.95,25487
20100819,EIX,33.69,33.85,33.28,33.54,20617
20100820,EIX,33.49,33.95,33.36,33.86,25664
20090821,EK,4.35,4.5,4.3,4.34,56307
20090824,EK,4.44,4.49,4.3,4.32,34305
20090825,EK,4.37,4.61,4.33,4.56,89693
20090826,EK,4.57,5.63,4.55,5.51,295656
20090827,EK,5.35,5.4,4.93,5.12,137818
20090828,EK,5.18,5.37,5.1,5.17,74407
20090831,EK,5.14,5.4,4.92,5.32,100029
20090901,EK,5.38,6,5.32,5.45,195611
20090902,EK,5.45,5.5,5.14,5.21,87645
20090903,EK,5.39,5.39,5.11,5.17,54565
20090904,EK,5.19,5.3,5.1834,5.29,63937
20090909,EK,5.51,5.67,5.44,5.5,77097
20090910,EK,5.52,6.21,5.38,6.11,123657
20090911,EK,6.03,6.33,5.86,6.17,139341
20090914,EK,6.05,6.36,5.86,6.33,93608
20090915,EK,6.39,6.62,6.25,6.39,95710
20090916,EK,6.55,6.82,6.37,6.68,128350
20090917,EK,6.34,6.34,5.81,5.93,396979
20090918,EK,5.9,6.01,5.44,5.54,348501
20090921,EK,5.66,5.66,5.14,5.36,260214
20090922,EK,5.47,5.59,5.3,5.52,136193
20090923,EK,5.57,5.57,5.16,5.18,129840
20090924,EK,5.27,5.28,4.72,4.81,188606
20090925,EK,4.79,4.96,4.61,4.83,155597
20090928,EK,4.92,5.06,4.84,4.94,98019
20090929,EK,4.96,5.15,4.82,4.95,88070
20090930,EK,5,5.03,4.69,4.78,88421
20091001,EK,4.69,4.71,4.33,4.34,161626
20091002,EK,4.25,4.37,4.05,4.25,148345
20091005,EK,4.33,4.59,4.32,4.52,129523
20091006,EK,4.66,4.74,4.51,4.61,123519
20091007,EK,4.58,4.64,4.46,4.51,57576
20091008,EK,4.6,4.67,4.48,4.54,82184
20091009,EK,4.47,4.66,4.47,4.58,56706
20091012,EK,4.62,4.69,4.54,4.55,30474
20091013,EK,4.54,4.56,4.38,4.46,58263
20091014,EK,4.62,4.65,4.45,4.51,52923
20091015,EK,4.45,4.51,4.35,4.41,59651
20091016,EK,4.41,4.43,4.25,4.27,50311
20091019,EK,4.3,4.34,4.135,4.2,69050
20091020,EK,4.17,4.19,4.06,4.08,72794
20091021,EK,4.03,4.34,4.03,4.1,83964
20091022,EK,4.17,4.225,4.1,4.16,85972
20091023,EK,4.19,4.27,3.88,3.9,70882
20091026,EK,3.97,4.07,3.65,3.71,105540
20091027,EK,3.75,3.83,3.59,3.7,110788
20091028,EK,3.69,3.7,3.38,3.47,120956
20091105,EK,3.75,4.29,3.75,4.19,147292
20091106,EK,4.21,4.28,4.03,4.23,75201
20091109,EK,4.32,4.36,4.24,4.3,47899
20091110,EK,4.23,4.36,4.16,4.2,47241
20091111,EK,4.23,4.31,4.1,4.29,41727
20091112,EK,4.23,4.29,4.01,4.02,49891
20091113,EK,4.02,4.1,3.92,4.04,51690
20091116,EK,4.09,4.22,4.06,4.18,39105
20091117,EK,4.2,4.3,4.135,4.27,41208
20091118,EK,4.27,4.27,4.05,4.13,46711
20091119,EK,4.1,4.16,3.94,4.13,69402
20091120,EK,4.03,4.12,3.91,4.01,47147
20091123,EK,4.06,4.21,4.03,4.11,45703
20091124,EK,4.14,4.14,3.98,4.03,41145
20091125,EK,4.05,4.19,4.02,4.18,27967
20091127,EK,4.01,4.12,3.95,4.08,21071
20091130,EK,4.09,4.1,3.99,4.05,27963
20091201,EK,4.1,4.19,4.075,4.15,36263
20091202,EK,4.15,4.26,4.12,4.19,41126
20091203,EK,4.23,4.3,4.16,4.18,32255
20091204,EK,4.32,4.48,4.25,4.46,91082
20091207,EK,4.53,4.63,4.42,4.52,59865
20091208,EK,4.48,4.58,4.33,4.37,54169
20091209,EK,4.38,4.52,4.29,4.36,35110
20091210,EK,4.41,4.49,4.34,4.37,50250
20091211,EK,4.4,4.48,4.32,4.4,24379
20091214,EK,4.47,4.49,4.33,4.41,34229
20091215,EK,4.37,4.44,4.17,4.17,70210
20091216,EK,4.2,4.28,4.0487,4.07,80159
20091217,EK,4.03,4.07,3.9,3.98,79232
20091218,EK,4,4.23,3.95,4.11,143179
20091221,EK,4.09,4.35,4.09,4.31,81210
20091222,EK,4.33,4.35,4.25,4.32,57743
20091223,EK,4.34,4.39,4.22,4.35,53507
20091224,EK,4.35,4.35,4.24,4.26,12566
20091228,EK,4.26,4.44,4.23,4.3,34742
20091229,EK,4.3,4.33,4.25,4.31,25388
20091230,EK,4.28,4.34,4.25,4.34,15797
20091231,EK,4.33,4.36,4.22,4.22,25148
20100104,EK,4.26,4.34,4.12,4.29,92997
20100105,EK,4.28,4.69,4.27,4.63,88614
20100106,EK,4.69,4.69,4.47,4.62,73394
20100107,EK,4.68,4.8001,4.59,4.76,54910
20100108,EK,4.75,4.75,4.6,4.67,27016
20100111,EK,4.76,4.77,4.45,4.53,47447
20100112,EK,4.47,4.58,4.38,4.39,37712
20100113,EK,4.25,5.02,4.25,4.93,133165
20100114,EK,4.97,5.44,4.9,5.07,153855
20100115,EK,5.04,5.15,4.9,4.99,66062
20100119,EK,5,5.03,4.815,4.99,48829
20100120,EK,4.93,4.98,4.75,4.88,41309
20100121,EK,4.87,4.95,4.55,4.55,57289
20100122,EK,4.46,4.67,4.3215,4.36,64971
20100125,EK,4.47,4.52,4.39,4.41,30527
20100126,EK,4.38,4.64,4.3,4.5,70266
20100127,EK,4.49,4.77,4.47,4.75,56271
20100128,EK,5.72,6.04,5.38,5.92,548653
20100129,EK,5.83,6.27,5.65,6.05,268545
20100201,EK,6.06,6.34,5.935,6.08,131404
20100202,EK,6.07,6.89,5.95,6.86,229022
20100203,EK,6.77,6.94,6.55,6.83,176927
20100204,EK,6.81,6.89,6.01,6.05,327130
20100205,EK,6.1,6.22,5.81,6.08,180879
20100208,EK,6.1,6.27,5.84,5.84,145404
20100209,EK,5.96,6.04,5.85,6,127800
20100210,EK,5.99,6.11,5.85,5.94,78010
20100211,EK,5.93,6,5.72,5.98,71987
20100212,EK,5.88,5.95,5.79,5.89,60072
20100216,EK,6,6.14,5.9,6.09,81538
20100217,EK,6.14,6.22,6,6.05,74278
20100218,EK,5.99,6.04,5.97,6,45939
20100219,EK,5.98,6.06,5.92,5.99,32622
20100222,EK,6.04,6.04,5.9,5.92,43028
20100223,EK,5.92,5.97,5.59,5.6,69797
20100224,EK,5.69,5.89,5.67,5.74,73100
20100225,EK,5.62,5.78,5.55,5.77,56908
20100226,EK,5.78,6,5.74,5.94,55782
20100301,EK,5.99,6.02,5.91,5.97,46257
20100302,EK,6.06,6.13,5.89,5.92,72164
20100303,EK,5.95,6.08,5.91,6,60584
20100304,EK,6,6.01,5.84,5.95,53896
20100305,EK,5.99,6.01,5.92,6,36873
20100308,EK,6.04,6.07,5.95,5.95,33232
20100309,EK,5.94,6.08,5.88,6,55686
20100310,EK,6.02,6.04,5.91,5.98,40461
20100311,EK,5.97,6,5.87,5.97,31690
20100312,EK,6,6,5.87,5.89,35731
20100315,EK,5.86,6.23,5.86,6.12,124957
20100316,EK,6.15,6.24,5.92,5.95,104326
20100317,EK,6,6.05,5.94,6,95555
20100318,EK,6,6.05,5.96,5.99,77513
20100319,EK,6.02,6.05,5.81,5.86,81102
20100322,EK,5.87,5.94,5.685,5.92,49907
20100323,EK,5.94,6.07,5.83,6.05,61190
20100324,EK,6.01,6.1,5.95,6.04,66770
20100325,EK,6.13,6.14,5.89,5.89,73032
20100326,EK,5.95,6.1,5.89,5.97,65894
20100329,EK,6.02,6.06,5.95,6,40897
20100330,EK,5.98,6,5.85,5.89,36329
20100331,EK,5.86,5.95,5.78,5.79,39130
20100401,EK,5.88,5.99,5.87,5.99,45640
20100405,EK,6,6.88,5.99,6.78,365263
20100406,EK,6.73,7.05,6.51,6.72,216873
20100407,EK,6.7,6.72,6.51,6.61,93705
20100408,EK,6.58,7.75,6.45,7.67,336128
20100409,EK,7.6,7.63,7.32,7.39,163486
20100412,EK,7.38,7.65,7.33,7.5,90055
20100413,EK,7.47,7.92,7.35,7.65,141501
20100414,EK,7.69,7.85,7.56,7.81,84949
20100415,EK,7.77,8.08,7.58,7.69,108984
20100416,EK,7.67,7.75,7.3,7.39,87088
20100419,EK,7.31,7.54,7.14,7.4,70816
20100420,EK,7.45,7.58,7.365,7.48,51785
20100421,EK,7.5,7.58,7.36,7.5,53268
20100422,EK,7.42,7.94,7.3,7.85,72909
20100423,EK,7.95,8.25,7.92,8,200307
20100426,EK,8.08,9.08,8.05,8.9,319155
20100427,EK,8.84,8.84,8.23,8.34,163475
20100428,EK,8.45,8.61,8.23,8.35,136062
20100429,EK,7.78,7.8,6.89,6.94,356081
20100430,EK,6.98,7.03,6.12,6.13,316983
20100503,EK,6.27,6.36,6.08,6.2,139891
20100504,EK,6.1,6.11,5.7,5.78,219900
20100505,EK,5.73,6.25,5.58,6.19,254867
20100506,EK,6.185,6.21,5.19,5.65,187501
20100507,EK,5.74,5.9,5.32,5.44,147992
20100510,EK,5.85,5.98,5.7,5.88,128769
20100511,EK,5.74,6.02,5.67,5.74,115604
20100512,EK,5.82,6.35,5.78,6.29,207150
20100513,EK,6.34,6.39,5.95,5.98,145644
20100514,EK,5.92,5.95,5.65,5.85,106526
20100517,EK,5.9,6,5.55,5.81,73947
20100518,EK,5.98,6.01,5.61,5.66,96447
20100519,EK,5.66,5.78,5.38,5.6,100201
20100520,EK,5.4,5.54,5.19,5.27,139185
20100521,EK,5.19,5.48,5.03,5.34,93575
20100524,EK,5.36,5.45,5.21,5.24,51753
20100525,EK,5.08,5.28,4.94,5.25,114294
20100526,EK,5.41,5.81,5.35,5.51,141783
20100527,EK,5.73,5.95,5.68,5.89,85974
20100528,EK,5.9,5.92,5.595,5.64,74246
20100601,EK,5.49,5.61,5.34,5.34,59335
20100602,EK,5.4,5.46,5.28,5.44,82998
20100603,EK,5.49,5.57,5.33,5.45,48463
20100604,EK,5.31,5.34,5.1,5.1,84278
20100607,EK,5.11,5.14,4.76,4.77,72610
20100608,EK,4.89,4.89,4.625,4.74,110655
20100609,EK,4.88,4.99,4.67,4.77,66923
20100610,EK,4.86,5.07,4.8,5.06,54408
20100611,EK,5.01,5.13,4.9,5.11,43293
20100614,EK,5.15,5.25,5.11,5.14,45279
20100615,EK,5.15,5.3,5.1,5.29,63235
20100616,EK,5.2,5.31,5.05,5.2,43103
20100617,EK,5.25,5.29,5.07,5.21,32327
20100618,EK,5.23,5.4,5.2,5.35,81584
20100621,EK,5.43,5.43,5.15,5.15,66932
20100622,EK,5.15,5.24,4.98,4.98,48731
20100623,EK,4.98,5.16,4.91,5.03,58235
20100624,EK,5.01,5.08,4.89,4.94,52333
20100625,EK,4.94,5.02,4.84,4.9,126298
20100628,EK,4.94,5,4.81,4.81,43965
20100629,EK,4.75,4.77,4.44,4.46,105082
20100630,EK,4.51,4.62,4.33,4.34,65108
20100701,EK,4.4,4.47,4.24,4.37,81408
20100702,EK,4.4,4.47,4.21,4.3,39272
20100706,EK,4.37,4.41,4.1,4.12,71125
20100707,EK,4.14,4.25,4.05,4.17,106075
20100708,EK,4.28,4.46,4.24,4.43,86083
20100709,EK,4.41,4.56,4.37,4.55,35118
20100712,EK,4.53,4.6,4.4,4.44,35786
20100713,EK,4.54,4.78,4.53,4.72,71712
20100714,EK,4.72,4.77,4.62,4.71,51737
20100715,EK,4.76,4.76,4.55,4.73,41483
20100716,EK,4.69,4.69,4.39,4.4,55562
20100719,EK,4.46,4.51,4.21,4.35,52719
20100720,EK,4.27,4.3925,4.21,4.3,64195
20100721,EK,4.37,4.49,4.29,4.42,53680
20100722,EK,4.57,4.73,4.5,4.7,64290
20100723,EK,4.73,4.85,4.61,4.85,46036
20100726,EK,4.85,5.07,4.77,5.06,62808
20100727,EK,5.1,5.11,4.91,4.93,64383
20100728,EK,4.54,4.58,4.15,4.18,193824
20100729,EK,4.28,4.28,4,4.03,130993
20100730,EK,3.98,4.08,3.93,3.97,74971
20100802,EK,4.04,4.13,4.02,4.08,60138
20100803,EK,4.1,4.1,4,4.02,39768
20100804,EK,4.03,4.09,3.98,4.05,80380
20100805,EK,4.01,4.06,3.98,3.99,44150
20100806,EK,3.95,3.99,3.79,3.89,90267
20100809,EK,3.95,4.1,3.89,4.05,73755
20100810,EK,3.99,4.035,3.93,3.99,51614
20100811,EK,3.88,3.98,3.77,3.78,73143
20100812,EK,3.78,3.85,3.7,3.74,56525
20100813,EK,3.72,3.75,3.66,3.7,44785
20100816,EK,3.67,3.89,3.66,3.82,65988
20100817,EK,3.87,3.9,3.82,3.84,33972
20100819,EK,3.81,3.87,3.7,3.75,39462
20100820,EK,3.74,3.8,3.57,3.77,73951
20090821,EL,35.67,36.08,35.19,35.84,15230
20090824,EL,35.83,36.16,35.49,35.61,7511
20090825,EL,35.72,36.28,35.53,35.94,8682
20090826,EL,35.86,36.11,35.7,35.9,10118
20090827,EL,35.98,36.35,35.65,36.25,7899
20090828,EL,37,37.17,36.31,36.57,16119
20090831,EL,36.27,36.4,35.73,35.85,8507
20090901,EL,35.59,36.16,34.64,34.7,14193
20090902,EL,34.72,34.72,33.69,34,24827
20090903,EL,33.99,34.16,33.14,33.68,17946
20090904,EL,33.73,34.62,33.66,34.58,10747
20090909,EL,34.53,35.25,33.82,34.29,21113
20090910,EL,34.24,34.7,34.16,34.48,23050
20090911,EL,34.52,34.63,34.11,34.25,16518
20090914,EL,34.03,34.68,33.891,34.62,11328
20090915,EL,34.51,35.13,34.46,34.91,15638
20090916,EL,34.91,35.53,34.81,35.49,12117
20090917,EL,35.48,36.06,35.27,35.42,12669
20090918,EL,35.78,37.17,35.57,36.79,31673
20090921,EL,36.4,36.89,36.24,36.76,18315
20090922,EL,36.85,37.51,36.5,37.32,21833
20090923,EL,37.45,37.91,36.9,36.98,19041
20090924,EL,37.28,37.35,36.04,36.14,15099
20090925,EL,36.09,36.63,35.8,35.83,8691
20090928,EL,36.02,36.88,35.9314,36.36,7553
20090929,EL,36.55,37.11,36.49,36.71,9416
20090930,EL,36.77,37.19,36.08,37.08,10465
20091001,EL,36.85,37.01,35.9,35.94,17402
20091002,EL,35.76,36.64,35.6,36.34,17156
20091005,EL,36.35,36.77,36,36.69,14090
20091006,EL,36.82,37.55,36.805,36.92,15313
20091007,EL,37.66,38.59,37.62,38.56,23621
20091008,EL,38.82,39.92,38.75,39.53,20860
20091009,EL,39.52,39.72,39.15,39.68,8920
20091012,EL,38.96,39.43,38.63,38.73,19303
20091013,EL,38.57,38.81,38.22,38.52,12819
20091014,EL,38.75,39,38.35,38.84,10061
20091015,EL,38.7,39.13,38.17,39.12,6952
20091016,EL,41.47,42.64,40.85,41.11,49602
20091019,EL,41.83,41.99,41.22,41.7,16518
20091020,EL,42,42.2,41.46,41.91,13621
20091021,EL,41.65,43.2,41.65,42.32,27376
20091022,EL,42.63,43.04,42.13,42.75,13036
20091023,EL,42.8,42.91,41.74,42,10299
20091026,EL,42.09,43.07,41.49,41.66,12222
20091027,EL,41.66,42.18,41.14,41.22,15386
20091028,EL,41.18,41.65,39.98,40.03,19130
20091105,EL,44.81,46.24,44.69,46.17,36088
20091106,EL,46.1,46.81,45.31,46.75,32006
20091109,EL,47.13,47.43,46.77,47.14,23600
20091110,EL,47.04,47.61,46.66,46.85,25923
20091111,EL,47.06,47.43,46.16,46.53,24394
20091112,EL,46.61,46.7,46.11,46.46,33419
20091113,EL,46.56,46.785,46.14,46.63,16432
20091116,EL,46.81,48.91,46.73,48.86,35811
20091117,EL,48.67,49.09,48.54,49.01,22610
20091118,EL,48.91,49.06,47.7,48.15,21862
20091119,EL,47.87,47.94,46.86,47.61,13753
20091120,EL,47.41,47.94,46.94,47.86,20812
20091123,EL,48.41,49.23,48.03,48.29,16302
20091124,EL,48.25,48.64,47.81,48.05,17655
20091125,EL,48.14,48.3,47.75,48.22,12026
20091127,EL,47.06,47.23,46.14,46.99,7996
20091130,EL,47.12,47.12,46.42,46.83,15799
20091201,EL,47.16,48.71,47.16,48.67,20702
20091202,EL,48.6,49.54,48.45,49.5,20258
20091203,EL,49.44,50.05,49.19,49.33,26609
20091204,EL,49.77,50,48.79,48.81,39199
20091207,EL,48.84,49.48,48.4,49.07,21923
20091208,EL,48.87,48.87,47.56,47.84,33753
20091209,EL,48.15,48.29,47.0902,47.53,16509
20091210,EL,47.59,48.39,47.585,48.2,24662
20091211,EL,48.55,49.6,48.31,49.3,17643
20091214,EL,49.75,50.44,49.6,50.28,19736
20091215,EL,50.21,50.21,49.76,49.92,12835
20091216,EL,50.18,50.57,49.49,49.54,11767
20091217,EL,49.31,49.35,48.09,48.15,15460
20091218,EL,48.22,48.36,47.09,47.49,19977
20091221,EL,47.56,48.48,47.56,47.97,13923
20091222,EL,47.83,48.35,47.72,48.07,14728
20091223,EL,48.24,48.45,48.05,48.34,7910
20091224,EL,48.43,49,48.43,48.79,1912
20091228,EL,48.87,49.4,48.87,49.29,10995
20091229,EL,49.24,49.84,49.09,49.42,7999
20091230,EL,49.26,49.41,48.96,49.17,5829
20091231,EL,49.24,49.45,48.36,48.36,5739
20100104,EL,48.69,48.89,48.23,48.54,17541
20100105,EL,48.39,48.49,47.65,48.35,16229
20100106,EL,48.62,48.89,48.16,48.5,22235
20100107,EL,48.42,49.2,47.88,49.11,19323
20100108,EL,48.87,49.37,48.55,49.31,11107
20100111,EL,49.48,49.83,48.54,49.78,16357
20100112,EL,49.59,50.42,49.35,49.56,18804
20100113,EL,49.69,50.1,49.365,49.97,16028
20100114,EL,49.95,50.165,49.42,49.9,15019
20100115,EL,50.05,50.4,49.51,49.76,22777
20100119,EL,49.79,50.47,49.42,49.99,15978
20100120,EL,49.53,49.74,48.8,49.04,15808
20100121,EL,52.55,53.77,52.29,53.53,86452
20100122,EL,53.49,53.98,52.88,53.17,28495
20100125,EL,53.61,53.83,52.95,53.17,21511
20100126,EL,53.13,53.965,52.85,53.55,23089
20100127,EL,53.44,53.75,52.75,53.64,19013
20100128,EL,53.17,53.74,52.79,53.04,26520
20100129,EL,53.27,53.31,52.11,52.52,26873
20100201,EL,52.84,53.94,52.45,53.8,29578
20100202,EL,53.8,56.29,53.52,56,36698
20100203,EL,55.58,56.92,55.31,56.57,27080
20100204,EL,56.07,56.38,55.415,55.84,26189
20100205,EL,55.63,55.7,54.21,55.4,22629
20100208,EL,55.41,56.98,55.37,55.67,23802
20100209,EL,56.12,56.62,55.56,56.25,25720
20100210,EL,55.91,56.545,55.5,56.06,19230
20100211,EL,56.07,56.95,55.64,56.87,16362
20100212,EL,56.19,56.85,55.84,56.66,19223
20100216,EL,56.94,58.45,56.94,58.36,15430
20100217,EL,58.5,59.005,58.29,58.86,13233
20100218,EL,58.74,59.65,58.64,59.51,15337
20100219,EL,59.39,59.4,58.69,58.83,14815
20100222,EL,58.84,59.3,58.82,59.09,11291
20100223,EL,58.97,59.4875,58.59,58.66,12429
20100224,EL,58.9,60.07,58.9,60.01,23900
20100225,EL,59.62,60.69,58.99,60.57,21383
20100226,EL,60.74,60.74,60,60.13,12538
20100301,EL,60.45,62.23,60.29,62.16,30378
20100302,EL,62.12,62.2,61.44,61.71,28529
20100303,EL,61.62,61.88,61.07,61.18,14791
20100304,EL,61.35,61.6,61,61.08,16055
20100305,EL,61.43,61.945,60.37,61.66,12842
20100308,EL,62,62.35,61.29,62.34,13735
20100309,EL,62,62.18,61.45,61.65,12804
20100310,EL,61.48,62.06,61.32,61.86,11159
20100311,EL,61.74,63.28,61.7,63.19,15977
20100312,EL,63.36,63.59,62.9499,63.51,10304
20100315,EL,63.52,63.53,62.51,63.11,16689
20100316,EL,63.08,63.51,62.87,63.44,10269
20100317,EL,63.47,64.19,63.382,63.93,9255
20100318,EL,64,64.28,63.4,63.8,8643
20100319,EL,63.89,65,62.74,63.13,13620
20100322,EL,62.85,65.06,61.99,64.95,14771
20100323,EL,64.81,65.38,64.4698,65.3,9340
20100324,EL,65.13,65.25,63.68,63.69,16379
20100325,EL,63.96,64.59,63.36,63.39,12421
20100326,EL,63.46,64.04,63.19,63.92,16903
20100329,EL,64.15,65.17,64.07,65.08,12484
20100330,EL,65.22,65.75,64.83,65.5,14415
20100331,EL,65.35,65.48,64.45,64.87,12299
20100401,EL,65.16,65.74,65.07,65.58,9740
20100405,EL,65.68,65.98,64.61,64.75,15334
20100406,EL,64.39,64.68,62.8302,63.28,29311
20100407,EL,63.36,63.69,62.54,63.48,16214
20100408,EL,63.26,64.35,62.52,64.04,12067
20100409,EL,64.24,65.57,64.11,65.46,13484
20100412,EL,65.51,66.21,65.36,65.92,11453
20100413,EL,65.81,66.17,65.4,65.85,19529
20100414,EL,65.88,66.79,65.86,66.71,12202
20100415,EL,66.7,67.44,66.39,67.21,10296
20100416,EL,66.86,68.11,66.85,67.89,18468
20100419,EL,67.72,68.09,66.45,67.42,19564
20100420,EL,67.64,68.63,67.27,68.55,13410
20100421,EL,68.5,68.5,66.98,67.63,22661
20100422,EL,67.35,69.01,66.82,68.97,23129
20100423,EL,69.03,69.6,68.5,69.5,13753
20100426,EL,69.63,71.29,69.21,69.98,37316
20100427,EL,65.72,67.91,64.65,67.06,64176
20100428,EL,67.57,67.83,65.95,66.6,21698
20100429,EL,66.81,67.14,65.99,66.21,20854
20100430,EL,66,66.65,65.69,65.92,16378
20100503,EL,66.1,66.36,65.72,66.13,15305
20100504,EL,65.49,65.7,64.5,65.06,23789
20100505,EL,64.6,64.94,62.66,62.8,33600
20100506,EL,62.6,62.88,56.5,60.79,45885
20100507,EL,60.75,60.75,58.05,58.53,43071
20100510,EL,60.93,62.98,60.58,62.82,40694
20100511,EL,62.72,63.89,62,63.14,26217
20100512,EL,63.36,63.95,62.93,63.9,14295
20100513,EL,63.7,64.42,63.19,63.2,16908
20100514,EL,62.93,62.93,60.64,61.04,30185
20100517,EL,61.01,61.85,60.14,61.77,25661
20100518,EL,62.16,62.62,60.07,60.43,24862
20100519,EL,60.17,60.45,59.2,60.08,17120
20100520,EL,58.93,59.22,57.85,58.05,28221
20100521,EL,57.35,59.03,56.5,58.9,23539
20100524,EL,58.75,59.09,58.11,58.59,16277
20100525,EL,56.66,57.65,56.3501,57.57,22636
20100526,EL,57.93,58.46,56.46,56.47,41634
20100527,EL,57.37,58.78,57.37,58.69,22266
20100528,EL,58.55,59.05,58.17,58.27,14947
20100601,EL,57.48,58.98,57.18,57.92,23151
20100602,EL,58.04,58.81,57.33,58.69,17015
20100603,EL,59,59.71,58.99,59.51,18156
20100604,EL,58.02,58.37,55.21,55.34,31405
20100607,EL,55.42,56.09,54.73,54.89,37043
20100608,EL,54.81,56.225,54.17,56.07,23414
20100609,EL,56.14,58.275,56.07,56.99,23166
20100610,EL,57.53,58.18,57.48,58.11,15138
20100611,EL,57.51,57.87,56.73,57.86,18110
20100614,EL,58.01,58.72,57.42,58.16,18932
20100615,EL,58.41,60.29,58.05,60.25,18391
20100616,EL,59.7,60.01,59.11,59.45,19112
20100617,EL,59.84,59.84,58.56,59.73,14687
20100618,EL,59.56,60.17,59.32,59.94,14931
20100621,EL,60.55,60.8,58.65,58.98,15547
20100622,EL,58.92,59.68,57.62,57.76,14195
20100623,EL,57.69,57.69,56.39,57.34,13867
20100624,EL,57.03,57.205,56.35,56.51,12106
20100625,EL,56.72,57.06,55.94,56.23,12210
20100628,EL,56.46,56.7,55.89,56.19,6111
20100629,EL,55.81,55.81,54.79,55.39,17394
20100630,EL,55.41,56.61,55.33,55.73,18335
20100701,EL,55.78,57.06,55.39,56.91,23351
20100702,EL,56.19,58,56.09,57.39,18626
20100706,EL,58.16,59.9,57.98,58.66,25874
20100707,EL,58.88,60.41,58.88,60.39,20848
20100708,EL,60.88,61.6,60.28,61.5,13405
20100709,EL,61.36,62.7194,61.2,62.19,19026
20100712,EL,61.9,62.43,61.5,62.15,13330
20100713,EL,62.71,64.03,62.47,63.73,17448
20100714,EL,63.41,65.13,63.03,65.12,23018
20100715,EL,64.97,65,64.12,64.93,31285
20100716,EL,64.49,64.63,63.17,63.47,16491
20100719,EL,63.89,64.1,62.48,62.81,14225
20100720,EL,62.26,62.44,60.965,62.42,23152
20100721,EL,62.67,63.06,60.73,61.16,16779
20100722,EL,61.75,62.53,61.45,62.27,16184
20100723,EL,61.2,62.69,60.51,62.67,25490
20100726,EL,61.56,62.97,61.4,62.97,24871
20100727,EL,63.24,63.89,62.97,63.43,23354
20100728,EL,63.36,63.36,61.89,62,13508
20100729,EL,62.23,62.92,61.77,62.39,17003
20100730,EL,61.87,62.56,61.66,62.25,15396
20100802,EL,63.21,64.15,62.44,63.45,19737
20100803,EL,63.39,63.48,62.17,62.78,17217
20100804,EL,63.03,63.53,62.79,63.28,13995
20100805,EL,62.97,63.81,62.76,63.31,14419
20100806,EL,62.7,63.73,62.53,63.46,12911
20100809,EL,63.65,64.29,63.65,63.93,11919
20100810,EL,63.3,63.37,62.76,62.96,16165
20100811,EL,61.75,62.01,60.1,60.35,26544
20100812,EL,54.73,59.15,54.61,58.8,90679
20100813,EL,58.47,58.72,57.3,57.82,21217
20100816,EL,57.53,57.59,56.84,57.43,24468
20100817,EL,57.72,59.11,57.27,58.56,22561
20100819,EL,58.42,58.64,57.43,58.04,13200
20100820,EL,57.56,57.94,57.11,57.39,12654
20090821,EMC,15.24,15.32,15.06,15.29,217523
20090824,EMC,15.24,15.4,15.03,15.11,157865
20090825,EMC,15.11,15.26,15.09,15.19,150594
20090826,EMC,15.14,15.71,15.14,15.68,272124
20090827,EMC,15.73,16.11,15.47,16.04,340254
20090828,EMC,16.15,16.48,16.02,16.13,242447
20090831,EMC,15.83,15.97,15.7,15.9,146852
20090901,EMC,15.85,16.16,15.47,15.54,377183
20090902,EMC,15.44,15.74,15.42,15.54,200865
20090903,EMC,15.6,15.81,15.39,15.81,214825
20090904,EMC,15.79,16.09,15.68,16.07,152872
20090909,EMC,16.25,16.67,16.2,16.6,189097
20090910,EMC,16.55,17,16.48,16.99,246779
20090911,EMC,16.89,17.07,16.57,16.9,307547
20090914,EMC,16.69,16.95,16.68,16.92,124849
20090915,EMC,16.92,17,16.72,16.9,146934
20090916,EMC,16.96,17.3,16.84,17.02,263722
20090917,EMC,16.97,17.06,16.83,16.98,206953
20090918,EMC,17.04,17.1,16.82,17,185231
20090921,EMC,16.74,16.88,16.62,16.85,192195
20090922,EMC,17,17.2,16.94,17.16,189086
20090923,EMC,17.19,17.48,17.04,17.1,171387
20090924,EMC,17.19,17.32,16.97,17.16,212076
20090925,EMC,17.04,17.13,16.64,16.8,216491
20090928,EMC,16.87,17.22,16.84,17.13,135065
20090929,EMC,17.09,17.34,16.97,17.02,174195
20090930,EMC,17.13,17.3,16.82,17.04,187127
20091001,EMC,16.95,16.95,16.49,16.51,163602
20091002,EMC,16.39,16.86,16.35,16.76,211273
20091005,EMC,16.81,17.07,16.68,17,175923
20091006,EMC,17.24,17.54,17.16,17.45,309474
20091007,EMC,17.4,17.53,17.32,17.47,198268
20091008,EMC,17.5,17.87,17.49,17.8,183070
20091009,EMC,17.54,18.22,17.54,18.15,246421
20091012,EMC,18.19,18.2,17.75,17.83,191074
20091013,EMC,17.97,18.04,17.73,17.92,200318
20091014,EMC,18.25,18.33,18.05,18.16,257928
20091015,EMC,18.16,18.44,18.11,18.44,163383
20091016,EMC,18.32,18.38,17.75,17.96,213708
20091019,EMC,18.05,18.23,18.01,18.2,135116
20091020,EMC,18.25,18.28,17.65,17.72,247101
20091021,EMC,17.69,17.91,17.48,17.51,295904
20091022,EMC,17.33,17.43,16.82,17.33,389620
20091023,EMC,17.24,17.54,17.15,17.49,264439
20091026,EMC,17.48,17.75,17.225,17.28,232714
20091027,EMC,17.3,17.39,16.79,16.81,237582
20091028,EMC,16.7,16.8,16.38,16.45,372888
20091105,EMC,16.7,16.96,16.68,16.81,341491
20091106,EMC,16.7,16.84,16.52,16.73,176766
20091109,EMC,17.02,17.09,16.88,17.01,241312
20091110,EMC,17.11,17.24,16.97,17.05,220683
20091111,EMC,17.2,17.31,16.95,16.99,200081
20091112,EMC,16.93,17.05,16.67,16.75,244787
20091113,EMC,16.7,16.99,16.64,16.88,130246
20091116,EMC,16.95,17.25,16.95,17.24,187071
20091117,EMC,17.19,17.3,16.89,17.24,295085
20091118,EMC,17.14,17.5,17.06,17.38,229499
20091119,EMC,17.32,17.46,17.02,17.17,153907
20091120,EMC,17.08,17.15,16.79,17.04,163512
20091123,EMC,17.2,17.38,17.01,17.14,117646
20091124,EMC,17.11,17.14,16.89,16.94,117577
20091125,EMC,16.85,16.98,16.8,16.91,131810
20091127,EMC,16.4,16.82,16.31,16.75,64199
20091130,EMC,16.64,16.84,16.57,16.83,114142
20091201,EMC,16.88,17.22,16.88,16.98,223412
20091202,EMC,17.05,17.1,16.68,16.74,233040
20091203,EMC,16.84,17.06,16.62,16.64,287351
20091204,EMC,16.78,17.16,16.69,17.13,394405
20091207,EMC,17.04,17.13,16.86,16.9,204076
20091208,EMC,16.77,16.81,16.6,16.67,201866
20091209,EMC,16.71,16.91,16.55,16.89,177154
20091210,EMC,16.87,16.96,16.51,16.58,233307
20091211,EMC,16.63,16.75,16.55,16.65,171053
20091214,EMC,16.76,16.76,16.54,16.63,190617
20091215,EMC,16.56,16.78,16.44,16.67,149626
20091216,EMC,16.73,17.06,16.6,16.91,188187
20091217,EMC,16.8,16.96,16.68,16.87,177519
20091218,EMC,17.21,17.36,17.01,17.34,360738
20091221,EMC,17.37,17.7,17.36,17.47,288430
20091222,EMC,17.54,17.6,17.39,17.49,119068
20091223,EMC,17.52,17.66,17.43,17.58,91990
20091224,EMC,17.58,17.88,17.56,17.85,76883
20091228,EMC,17.82,17.85,17.52,17.6,137197
20091229,EMC,17.55,17.64,17.43,17.5,76866
20091230,EMC,17.46,17.7,17.4,17.67,86729
20091231,EMC,17.63,17.7,17.45,17.47,76317
20100104,EMC,17.72,17.98,17.64,17.9,281388
20100105,EMC,17.97,18.1,17.84,18.06,194296
20100106,EMC,18.07,18.15,17.64,17.86,259643
20100107,EMC,17.77,17.89,17.47,17.56,229855
20100108,EMC,17.63,17.71,17.48,17.66,221459
20100111,EMC,17.75,17.8,17.26,17.51,203801
20100112,EMC,17.51,17.73,17.31,17.47,238417
20100113,EMC,17.49,17.7,17.35,17.6,195028
20100114,EMC,17.62,18.21,17.61,18.17,430841
20100115,EMC,18.17,18.31,17.79,17.94,311959
20100119,EMC,17.92,18.24,17.86,18.09,292750
20100120,EMC,17.97,18.02,17.7,17.78,301201
20100121,EMC,17.95,18,17.37,17.53,414169
20100122,EMC,17.64,17.64,16.74,16.76,404701
20100125,EMC,17.01,17.07,16.78,16.94,299091
20100126,EMC,17.5,17.79,17.06,17.61,648768
20100127,EMC,17.55,17.665,17.27,17.58,375408
20100128,EMC,17.56,17.63,16.89,17.04,377964
20100129,EMC,17.21,17.23,16.56,16.67,334609
20100201,EMC,16.71,17.06,16.6,17.04,283844
20100202,EMC,17.04,17.17,16.8,17.09,234725
20100203,EMC,16.99,17.14,16.87,17.06,203128
20100204,EMC,16.92,16.965,16.6,16.63,266237
20100205,EMC,16.63,16.86,16.45,16.82,309262
20100208,EMC,16.79,17.06,16.68,16.84,240403
20100209,EMC,16.99,17.12,16.86,16.95,216833
20100210,EMC,16.95,16.95,16.63,16.76,170072
20100211,EMC,16.7,17.19,16.66,17.13,242801
20100212,EMC,16.96,17.18,16.84,17.12,202637
20100216,EMC,17.21,17.43,17.15,17.43,134325
20100217,EMC,17.46,17.49,17.32,17.4,125866
20100218,EMC,17.35,17.79,17.35,17.74,179264
20100219,EMC,17.6,17.91,17.6,17.81,130314
20100222,EMC,17.89,17.89,17.61,17.71,126240
20100223,EMC,17.64,17.68,17.12,17.25,209903
20100224,EMC,17.3,17.49,17.24,17.39,159025
20100225,EMC,17.06,17.34,16.92,17.32,216530
20100226,EMC,17.28,17.57,17.17,17.49,169485
20100301,EMC,17.48,17.75,17.48,17.75,165449
20100302,EMC,17.72,17.93,17.62,17.65,220954
20100303,EMC,17.7,17.83,17.47,17.55,159819
20100304,EMC,17.57,17.58,17.31,17.47,148661
20100305,EMC,17.58,17.95,17.475,17.87,199069
20100308,EMC,17.9,18.46,17.87,18.42,421524
20100309,EMC,18.36,18.73,18.28,18.54,305084
20100310,EMC,18.55,18.92,18.5,18.72,239863
20100311,EMC,18.59,18.81,18.54,18.8,166301
20100312,EMC,18.94,18.94,18.71,18.88,145589
20100315,EMC,18.76,18.86,18.65,18.82,181270
20100316,EMC,18.8,18.82,18.69,18.78,182490
20100317,EMC,18.73,18.82,18.62,18.7,204221
20100318,EMC,18.61,18.8,18.56,18.64,177044
20100319,EMC,18.71,18.83,18.5,18.61,201586
20100322,EMC,18.4,18.88,18.38,18.83,165309
20100323,EMC,18.74,18.98,18.54,18.94,280239
20100324,EMC,18.84,18.98,18.72,18.82,180054
20100325,EMC,18.97,19.04,18.72,18.73,187145
20100326,EMC,18.76,18.89,18.48,18.56,174114
20100329,EMC,18.6,18.69,17.87,18.06,442249
20100330,EMC,18.12,18.2,17.8,18.04,292246
20100331,EMC,18,18.18,17.97,18.04,167759
20100401,EMC,18.18,18.35,17.99,18.18,170242
20100405,EMC,18.31,18.71,18.27,18.62,200646
20100406,EMC,18.55,18.77,18.44,18.7,162084
20100407,EMC,18.8,18.85,18.5,18.53,211724
20100408,EMC,18.25,18.48,18.1,18.4,258250
20100409,EMC,18.47,18.56,18.38,18.54,121816
20100412,EMC,18.69,19.26,18.68,19.17,386548
20100413,EMC,19.11,19.17,18.92,19.02,232310
20100414,EMC,19.04,19.28,19.01,19.27,206747
20100415,EMC,19.29,19.4,19.2,19.35,180115
20100416,EMC,19.28,19.55,19.15,19.36,370032
20100419,EMC,19.27,19.31,18.91,19.25,216551
20100420,EMC,19.35,19.5,19.24,19.41,187954
20100421,EMC,19.85,19.95,19.53,19.85,376376
20100422,EMC,19.62,19.88,19.51,19.84,230988
20100423,EMC,19.8,19.98,19.63,19.98,192649
20100426,EMC,19.91,20,19.9,19.98,146866
20100427,EMC,19.9,19.95,19.31,19.35,271551
20100428,EMC,19.48,19.58,19.21,19.55,217543
20100429,EMC,19.65,19.74,19.47,19.63,207864
20100430,EMC,19.62,19.6325,18.99,19.01,296251
20100503,EMC,19.08,19.57,19.05,19.44,240107
20100504,EMC,19.2,19.2,18.8,19,242760
20100505,EMC,18.76,19.13,18.691,19.07,289040
20100506,EMC,19,19.2,17.1,18.57,414264
20100507,EMC,18.46,18.62,17.66,18.08,394112
20100510,EMC,18.69,18.93,18.575,18.76,329713
20100511,EMC,18.56,19.09,18.48,18.75,223490
20100512,EMC,18.81,19.12,18.685,19.08,250627
20100513,EMC,19.04,19.22,18.79,18.84,215469
20100514,EMC,18.68,18.74,18.28,18.57,234118
20100517,EMC,18.57,18.85,18.36,18.67,210863
20100518,EMC,18.69,18.85,18.24,18.38,239020
20100519,EMC,18.22,18.43,17.96,18.2,244781
20100520,EMC,17.8,18,17.55,17.68,264205
20100521,EMC,17.12,17.99,17.11,17.96,378056
20100524,EMC,18.02,18.34,17.92,18.06,263053
20100525,EMC,17.31,17.88,17.26,17.85,393300
20100526,EMC,18,18.35,17.73,17.79,276091
20100527,EMC,18.32,18.78,18.24,18.78,327445
20100528,EMC,18.75,18.91,18.45,18.62,298967
20100601,EMC,18.46,18.84,18.35,18.49,269945
20100602,EMC,18.6,18.6906,18.38,18.69,237644
20100603,EMC,18.75,19.12,18.61,19.06,237334
20100604,EMC,18.68,18.91,18.3,18.38,205233
20100607,EMC,18.44,18.58,17.99,18.03,221553
20100608,EMC,18.02,18.1,17.72,18.05,220035
20100609,EMC,18.04,18.3,17.79,17.88,184471
20100610,EMC,18.16,18.56,18.12,18.54,205215
20100611,EMC,18.32,18.68,18.27,18.67,129045
20100614,EMC,18.82,18.86,18.54,18.57,139123
20100615,EMC,18.78,19.16,18.74,19.14,223087
20100616,EMC,19.03,19.25,18.93,19.21,207404
20100617,EMC,19.36,19.4,19.12,19.35,207123
20100618,EMC,19.37,19.45,19.282,19.35,163741
20100621,EMC,19.53,19.65,19.12,19.24,171544
20100622,EMC,19.28,19.48,18.985,19.05,217006
20100623,EMC,19.08,19.28,18.99,19.1,202555
20100624,EMC,19.01,19.08,18.53,18.65,302506
20100625,EMC,18.83,19.34,18.65,19.24,549465
20100628,EMC,19.19,19.28,18.97,19.07,216169
20100629,EMC,18.76,18.85,18.45,18.59,335957
20100630,EMC,18.55,18.82,18.23,18.3,302972
20100701,EMC,18.3,18.35,17.87,18.18,348028
20100702,EMC,18.13,18.2,17.95,18.04,157651
20100706,EMC,18.27,18.48,17.98,18.16,209609
20100707,EMC,18.38,19.14,18.28,19.11,327942
20100708,EMC,19.27,19.39,19.08,19.37,229837
20100709,EMC,19.27,19.5,19.26,19.45,158099
20100712,EMC,19.42,19.75,19.36,19.66,204654
20100713,EMC,19.82,20,19.67,19.99,249064
20100714,EMC,19.98,20.65,19.95,20.51,411225
20100715,EMC,20.49,20.65,20.32,20.58,368406
20100716,EMC,20.48,20.49,20.05,20.15,354713
20100719,EMC,20.23,20.59,20.16,20.46,227845
20100720,EMC,20.01,20.26,19.61,20.24,507028
20100721,EMC,19.86,19.89,19.3,19.48,574609
20100722,EMC,19.67,19.99,19.46,19.87,346441
20100723,EMC,19.77,20.32,19.77,20.21,310656
20100726,EMC,20.17,20.39,20.09,20.35,187629
20100727,EMC,20.45,20.53,20.16,20.29,194306
20100728,EMC,20.2,20.35,19.95,20.09,141836
20100729,EMC,20.21,20.28,19.7,19.92,244241
20100730,EMC,19.72,20.005,19.67,19.79,201423
20100802,EMC,20.05,20.53,20.05,20.41,253420
20100803,EMC,20.37,20.56,20.31,20.47,190294
20100804,EMC,20.52,20.97,20.45,20.82,243507
20100805,EMC,20.65,20.81,20.51,20.7,145602
20100806,EMC,20.5,20.71,19.95,20.24,380890
20100809,EMC,20.33,20.51,20.19,20.47,182725
20100810,EMC,20.24,20.33,19.99,20.15,277055
20100811,EMC,19.82,19.84,19.5,19.66,259638
20100812,EMC,19.1,19.22,18.48,18.6875,571023
20100813,EMC,18.72,18.95,18.64,18.76,251341
20100816,EMC,18.51,18.87,18.35,18.77,197321
20100817,EMC,18.96,19.08,18.691,18.92,286529
20100819,EMC,18.67,18.87,18.4,18.55,337560
20100820,EMC,18.48,18.76,18.43,18.69,265507
20090821,EMN,54.57,55.2,54.35,55.02,8880
20090824,EMN,55.65,55.65,53.49,53.86,9531
20090825,EMN,54.68,54.73,53.71,54.3,8308
20090826,EMN,54.15,54.63,53.45,53.75,7095
20090827,EMN,54.13,54.13,52.84,53.33,7627
20090828,EMN,53.52,53.69,53.16,53.51,5184
20090831,EMN,52.69,52.85,51.94,52.16,7459
20090901,EMN,51.54,52.5,50.24,50.3,9166
20090902,EMN,49.77,50.71,49.59,49.89,15409
20090903,EMN,50.27,50.79,49.66,50.3,10770
20090904,EMN,50.31,50.68,49.66,50.26,10871
20090909,EMN,51.16,52.2696,50.49,52.14,11820
20090910,EMN,51.85,52.44,50.68,52.36,8707
20090911,EMN,52.52,53.59,52.36,52.91,14670
20090914,EMN,52.34,52.96,51.91,52.93,11541
20090915,EMN,53.06,55.06,52.92,54.69,19970
20090916,EMN,55.27,55.88,54.79,55.1,11429
20090917,EMN,54.87,55.49,54.67,55.15,14441
20090918,EMN,55.5,55.63,53.89,54.51,9941
20090921,EMN,53.72,54.98,53.31,54.52,8556
20090922,EMN,55.12,55.87,54.86,55.05,11523
20090923,EMN,55.07,55.77,54.58,55.1,15034
20090924,EMN,55.16,55.16,53.02,53.71,9704
20090925,EMN,53.44,54.08,52.8,52.99,6708
20090928,EMN,53.11,55.08,53.11,54.83,8365
20090929,EMN,55.03,55.61,54.59,55.05,8092
20090930,EMN,55.07,55.1501,53.14,53.54,12110
20091001,EMN,53.53,53.53,51.04,51.17,13157
20091002,EMN,50.45,51.12,49.85,50.21,12286
20091005,EMN,50.44,52.88,50.41,52.57,9104
20091006,EMN,53.24,53.91,52.03,52.7,7510
20091007,EMN,52.75,53.06,52,52.5,3941
20091008,EMN,53.04,53.92,52.67,53.03,8516
20091009,EMN,53.15,53.78,52.94,53.61,6653
20091012,EMN,54.2,55.06,53.64,54.75,6127
20091013,EMN,54.46,54.58,52.94,53.9,9140
20091014,EMN,54.53,56.17,54.52,56.15,11280
20091015,EMN,55.64,56.53,55.52,56.29,11630
20091016,EMN,55.96,56.19,55.45,55.65,6153
20091019,EMN,55.73,56.62,55.63,56.38,5893
20091020,EMN,56.66,56.66,54.92,56.15,8746
20091021,EMN,56.19,56.68,54.84,54.9,8962
20091022,EMN,54.91,56.7,54.13,56.19,11602
20091023,EMN,57.55,57.89,54.66,55.14,17574
20091026,EMN,55.22,56.89,54,54.98,13422
20091027,EMN,54.85,56.32,54.32,55.63,10719
20091028,EMN,55.43,55.7,52.81,52.87,12698
20091105,EMN,55.37,56.52,54.89,56.52,8184
20091106,EMN,56.04,57,55.47,56.49,8577
20091109,EMN,56.62,59.45,55.69,59.32,12030
20091110,EMN,58.92,59.13,57.48,58.09,19451
20091111,EMN,58.63,59.3,58.25,59.3,11668
20091112,EMN,59.55,59.83,58.27,58.62,12336
20091113,EMN,58.38,59.1,57.81,58.76,9881
20091116,EMN,59.63,59.96,58.96,59.87,13448
20091117,EMN,60.27,60.45,59,59.68,18852
20091118,EMN,59.84,59.9,58.93,59.58,14522
20091119,EMN,58.94,58.97,57.77,58.73,10773
20091120,EMN,58.22,58.95,57.77,58.76,8702
20091123,EMN,59.59,60.02,58.95,59.34,8200
20091124,EMN,60.54,60.87,59.34,60.21,16709
20091125,EMN,60.58,61.53,60.23,61.17,5856
20091127,EMN,59.93,60.37,58.49,59.49,3503
20091130,EMN,59.83,60.2,58.81,60.12,9124
20091201,EMN,60.87,61.1,60.065,60.71,8327
20091202,EMN,60.65,61.32,60.5,61.12,8361
20091203,EMN,61.36,61.36,59.9,60.09,9434
20091204,EMN,60.9,61.95,59,59.73,12187
20091207,EMN,59.72,59.81,58.99,59.47,11669
20091208,EMN,58.79,59.27,58.38,58.7,13888
20091209,EMN,58.65,59.36,58.38,59.23,13292
20091210,EMN,59.9,60.09,59.24,59.38,12639
20091211,EMN,59.45,59.89,58.57,59.26,6666
20091214,EMN,59.93,59.96,58.98,59.57,7164
20091215,EMN,59.16,60.02,58.99,59.79,9737
20091216,EMN,60.27,61.75,60.12,61.12,9663
20091217,EMN,60.8,60.855,59.52,59.62,7399
20091218,EMN,59.88,60.44,58.23,58.72,19064
20091221,EMN,59.21,60.25,58.87,59.93,6316
20091222,EMN,59.95,60.5,59.87,60.32,4591
20091223,EMN,60.45,61.43,60.1,61.06,4891
20091224,EMN,61.13,61.38,60.47,60.91,2390
20091228,EMN,60.89,61.51,60.84,61.39,3930
20091229,EMN,61.63,61.95,61.05,61.31,4146
20091230,EMN,60.97,61.86,60.9,61.23,4918
20091231,EMN,61.35,61.4,60.17,60.24,3965
20100104,EMN,61.16,61.93,60.86,61.75,7231
20100105,EMN,61.86,62.1,60.37,60.96,11348
20100106,EMN,60.91,61.98,59.97,60.55,15494
20100107,EMN,60.32,61.2,60.13,60.7,5381
20100108,EMN,60.45,60.95,60.17,60.86,4266
20100111,EMN,61.19,61.48,60.56,60.89,4277
20100112,EMN,60.05,60.385,59.43,60.25,10367
20100113,EMN,60.33,61.88,59.99,61.58,7429
20100114,EMN,61.36,61.84,60.5,60.7,6185
20100115,EMN,60.63,60.9,59.85,60.42,6500
20100119,EMN,60.45,61.82,60.09,61.81,4743
20100120,EMN,61.02,61.02,59.86,60.93,5662
20100121,EMN,61.13,61.39,58.74,58.75,8098
20100122,EMN,58.58,59.158,57.35,57.41,7519
20100125,EMN,58.35,58.71,58.06,58.11,4185
20100126,EMN,57.81,58.8,57.5,57.7,5428
20100127,EMN,57.68,58.21,56.68,58.06,6606
20100128,EMN,58,58.37,56.31,56.98,8502
20100129,EMN,59.03,59.9,56.43,56.53,19926
20100201,EMN,58.1,60,58.1,59.97,12339
20100202,EMN,59.87,60.35,58.98,59.61,16851
20100203,EMN,59.13,59.94,58.63,59.29,7991
20100204,EMN,58.56,58.56,57,57.48,10036
20100205,EMN,57.63,58.08,55.87,57.64,15608
20100208,EMN,57.55,58.07,56.45,56.59,9649
20100209,EMN,57.42,58.27,56.68,57.86,8374
20100210,EMN,57.88,58.16,56.58,57.35,7906
20100211,EMN,57.33,58.12,56.77,57.84,8606
20100212,EMN,56.85,58.2,56.29,57.99,7637
20100216,EMN,58.64,59.4,58.35,59.33,7980
20100217,EMN,59.79,59.97,58.85,59.3,6165
20100218,EMN,58.92,59.96,58.92,59.86,4879
20100219,EMN,59.7,60.36,59.44,60.02,6216
20100222,EMN,60.37,60.66,59.74,60.27,8471
20100223,EMN,60.05,60.2,58.55,59.01,7210
20100224,EMN,59.34,59.81,58.79,59.57,7693
20100225,EMN,58.45,59.52,58.02,59.39,8525
20100226,EMN,59.34,59.69,58.73,59.55,7702
20100301,EMN,59.935,60.095,59.16,60.06,17540
20100302,EMN,60.44,60.86,60.06,60.53,13502
20100303,EMN,60.78,62.07,60.32,61.05,11800
20100304,EMN,60.89,61.5,60.71,61.26,6404
20100305,EMN,61.5,61.85,61.26,61.75,7035
20100308,EMN,61.72,62.09,61.47,61.75,7078
20100309,EMN,61.49,61.96,61.11,61.43,8746
20100310,EMN,61.38,61.86,60.8,61.58,14193
20100311,EMN,60.79,61.81,60.31,61.81,9072
20100312,EMN,62,62.58,61.56,61.93,8302
20100315,EMN,61.53,62.21,61.19,61.56,7052
20100316,EMN,61.76,62.24,61.453,62.22,7268
20100317,EMN,62.37,63.41,62.17,63.12,9034
20100318,EMN,63.02,63.43,62.12,62.36,10718
20100319,EMN,62.38,62.85,61.08,61.21,8434
20100322,EMN,60.72,62.69,60.42,62.58,7527
20100323,EMN,62.48,63.03,62.03,62.86,6599
20100324,EMN,62.35,63.72,62.09,63.38,12306
20100325,EMN,63.84,64.36,62.91,62.95,11895
20100326,EMN,63.16,64.52,63.14,63.37,8120
20100329,EMN,63.61,64.24,63.61,63.99,8410
20100330,EMN,64.07,64.55,63.81,64.35,6546
20100331,EMN,64.12,64.67,63.57,63.68,9051
20100401,EMN,64.02,64.97,63.93,64.97,6802
20100405,EMN,65,66.52,64.83,66.21,9980
20100406,EMN,65.68,66.07,65.59,65.77,7601
20100407,EMN,65.45,66.53,65.35,65.85,6682
20100408,EMN,65.55,65.99,65.24,65.82,5195
20100409,EMN,65.98,66.9,65.77,66.9,5170
20100412,EMN,66.78,67,65.9,66.02,5404
20100413,EMN,66.02,66.3,65.61,65.84,5154
20100414,EMN,65.72,66.49,65.72,66.39,5849
20100415,EMN,66.15,66.76,66,66.71,6167
20100416,EMN,66.53,66.79,64.63,65.3,10779
20100419,EMN,65.09,65.62,64,65.56,8976
20100420,EMN,66.08,66.76,65.67,66.53,5513
20100421,EMN,66.47,66.93,66.13,66.69,4906
20100422,EMN,65.87,67.27,65.47,67.12,8635
20100423,EMN,71.64,71.95,69.65,71.12,24104
20100426,EMN,70.89,70.89,68.675,68.9,15583
20100427,EMN,68.89,69.91,67.19,67.41,15923
20100428,EMN,68,68.57,67.24,68.11,11370
20100429,EMN,68.42,69.26,68.25,68.6,10096
20100430,EMN,68.61,68.77,66.61,66.92,16154
20100503,EMN,67.42,68.31,66.68,67.47,11113
20100504,EMN,66.53,66.61,64.91,65.42,11001
20100505,EMN,64.64,65.94,63.93,65.23,14621
20100506,EMN,64.95,65.55,59.26,62.75,23737
20100507,EMN,63.16,63.6,61.34,61.65,24063
20100510,EMN,64.33,65.56,64.06,65.44,16363
20100511,EMN,64.4,65.71,64.19,64.59,10045
20100512,EMN,64.96,66.65,64.91,66.49,8876
20100513,EMN,66.42,66.47,64.61,64.85,8339
20100514,EMN,64.5,64.5,62.13,62.78,10919
20100517,EMN,62.98,63.74,61.36,63.26,8808
20100518,EMN,63.75,65.3,62.43,62.5,11341
20100519,EMN,62.19,62.23,60.2,61.31,12399
20100520,EMN,59.45,59.94,57.76,58.15,19528
20100521,EMN,57.42,60.06,55.55,59.56,16608
20100524,EMN,59.01,60.04,58.81,58.84,11167
20100525,EMN,56.81,59.18,56.58,59.11,12208
20100526,EMN,59.54,60.22,58.36,58.64,11741
20100527,EMN,60.02,61.72,59.38,61.7,8629
20100528,EMN,61.49,61.76,60.06,60.39,9555
20100601,EMN,59.67,60.58,58.21,58.3,9933
20100602,EMN,59.58,60.65,58.53,60.65,13452
20100603,EMN,60.94,61.06,59.41,60.3,7623
20100604,EMN,58.95,59.33,56.96,57.18,10393
20100607,EMN,57.33,58.15,56.7,56.81,10897
20100608,EMN,56.83,58.16,56.68,58.08,15213
20100609,EMN,58.51,59.9,57.82,58.13,11962
20100610,EMN,58.66,59.82,58.66,59.62,9547
20100611,EMN,58.94,60.8,58.9,60.71,10098
20100614,EMN,61.46,62.08,60.23,60.39,8513
20100615,EMN,60.9,62.01,60.61,61.96,12196
20100616,EMN,61.43,62.69,61.2,62.06,7525
20100617,EMN,62.55,62.55,60.71,61.45,9039
20100618,EMN,62.21,63.24,61.75,62.67,10743
20100621,EMN,63.46,63.88,61.92,62.36,10984
20100622,EMN,62.36,62.91,60.84,60.91,7020
20100623,EMN,60.8,60.82,59.22,59.99,18625
20100624,EMN,59.72,59.79,57.97,58.08,10504
20100625,EMN,58.17,58.655,57.43,57.98,14479
20100628,EMN,58.07,58.27,56.96,57.06,12771
20100629,EMN,56,56.2295,54.68,54.97,20924
20100630,EMN,54.7,55.59,53.25,53.36,17590
20100701,EMN,53.5,53.8,51.77,53.05,14080
20100702,EMN,53.17,53.4,51.5,52.06,11685
20100706,EMN,53.18,53.4,51.1,51.63,11016
20100707,EMN,51.93,54.28,51.91,54.17,10494
20100708,EMN,54.75,56.35,54.36,56.24,18215
20100709,EMN,56.18,56.96,55.97,56.32,8067
20100712,EMN,56.12,56.39,55.21,55.46,7545
20100713,EMN,56.12,57.41,56.04,57,10392
20100714,EMN,56.52,56.79,55.73,56.34,9819
20100715,EMN,56.22,56.33,55.04,56.03,8057
20100716,EMN,55.67,55.71,54.13,54.21,8826
20100719,EMN,54.28,54.51,53.0403,53.5,13010
20100720,EMN,52.74,54.04,52.44,53.99,20621
20100721,EMN,54.78,56.03,54.52,55.68,26545
20100722,EMN,56.6,57.99,56.33,57.54,15033
20100723,EMN,57.43,59.1,57.24,58.97,14519
20100726,EMN,59.08,59.955,58.465,59.86,16504
20100727,EMN,60.61,60.64,58.9902,59.6,12925
20100728,EMN,59.56,60.04,59.19,59.62,9006
20100729,EMN,59.91,60.795,58.67,59.76,13487
20100730,EMN,61.59,63.15,61,62.64,28864
20100802,EMN,63.67,63.89,62.32,63.8,19632
20100803,EMN,63.28,63.78,62.68,63.56,13736
20100804,EMN,63.52,64.11,62.95,63.95,12272
20100805,EMN,63.38,63.83,62.7,63.68,12842
20100806,EMN,62.97,64.02,62.56,63.68,9239
20100809,EMN,64.06,64.33,63.54,64.07,5221
20100810,EMN,63.25,63.52,62.2,63.18,10222
20100811,EMN,62,62,60.64,60.92,9765
20100812,EMN,59.97,61.17,59.78,60.65,8807
20100813,EMN,60.27,60.76,60.08,60.13,5871
20100816,EMN,59.75,60.8504,59.27,60.58,7148
20100817,EMN,61.345,62.9,61.32,62.36,9686
20100819,EMN,61.8,61.98,59.98,60.63,6299
20100820,EMN,60.03,61.04,59.69,60.94,9808
20090821,EMR,35.34,36.2,35.09,36.02,60710
20090824,EMR,36.13,36.615,36.06,36.5,54863
20090825,EMR,36.53,37.71,36.4601,37.57,87472
20090826,EMR,37.57,37.64,37.0399,37.56,68849
20090827,EMR,37.36,37.65,37.0185,37.43,42349
20090828,EMR,37.65,37.8,36.79,37.2,39102
20090831,EMR,36.82,36.96,36.5,36.87,56950
20090901,EMR,36.79,37.24,36.02,36.12,72926
20090902,EMR,36.09,36.55,35.881,36.23,46956
20090903,EMR,36.43,36.81,36.27,36.75,43829
20090904,EMR,36.75,37.5,36.6,37.41,36261
20090909,EMR,38.11,39,38.08,38.78,60876
20090910,EMR,38.7,39.65,38.47,39.58,58399
20090911,EMR,39.63,39.98,39.25,39.38,44259
20090914,EMR,38.99,39.76,38.85,39.58,35673
20090915,EMR,39.75,40.29,39.53,40.01,47391
20090916,EMR,40.39,41.44,40.14,41.17,65850
20090917,EMR,41.1,41.6,40.59,41.24,52291
20090918,EMR,41.39,41.65,41.03,41.12,52684
20090921,EMR,40.65,40.8,40.04,40.22,49887
20090922,EMR,40.29,40.75,40.23,40.58,39487
20090923,EMR,40.59,40.76,39.97,40.06,52208
20090924,EMR,40.2,40.59,39.22,39.38,57461
20090925,EMR,39.07,39.29,38.67,38.92,49626
20090928,EMR,38.79,39.86,38.7,39.61,36979
20090929,EMR,39.82,40.33,39.64,40.12,50179
20090930,EMR,40.04,40.78,39.29,40.08,65027
20091001,EMR,40.05,40.05,38.65,39.09,65376
20091002,EMR,38.75,38.91,38.21,38.31,56028
20091005,EMR,38.44,38.82,38.255,38.68,39893
20091006,EMR,38.98,40.0749,38.83,39.22,69684
20091007,EMR,39.07,39.36,38.58,38.75,41589
20091008,EMR,39.26,39.79,38.8904,39.02,62408
20091009,EMR,39.11,39.11,38.76,39.1,45634
20091012,EMR,39.37,39.71,39.16,39.45,32292
20091013,EMR,39.29,39.52,38.8,39.12,38451
20091014,EMR,39.54,39.94,39.36,39.87,38055
20091015,EMR,39.73,40,39.46,39.83,30061
20091016,EMR,39.4,39.65,38.9,39.12,49395
20091019,EMR,39.26,40,39.1,39.63,54817
20091020,EMR,39.76,40.06,39.39,39.59,62722
20091021,EMR,39.45,40.25,39.39,39.49,50510
20091022,EMR,39.49,40.23,39.15,40.17,45153
20091023,EMR,40.3,40.5,39.49,39.68,34430
20091026,EMR,39.71,40.47,39.115,39.31,34221
20091027,EMR,39.39,39.72,39.01,39.23,44144
20091028,EMR,39.14,39.33,38.38,38.45,46449
20091105,EMR,39.95,41.24,39.95,41.12,50780
20091106,EMR,41.03,41.49,40.74,41.23,34550
20091109,EMR,41.69,41.94,41.48,41.86,40729
20091110,EMR,41.58,41.84,41.21,41.42,35157
20091111,EMR,41.7,41.95,41.2,41.35,31231
20091112,EMR,41.27,41.83,41.17,41.33,42600
20091113,EMR,41.39,41.95,41.23,41.77,30311
20091116,EMR,41.84,42.93,41.6,42.4,52401
20091117,EMR,42.43,42.65,41.82,42.61,35136
20091118,EMR,42.65,42.83,42.21,42.77,40798
20091119,EMR,42.4,42.6,41.57,41.86,37974
20091120,EMR,41.74,41.83,41,41.68,42679
20091123,EMR,42.23,42.81,42.09,42.3,27671
20091124,EMR,42.3,42.58,41.84,42.25,29690
20091125,EMR,42.23,42.4,41.88,42.32,24976
20091127,EMR,41.33,41.79,40.79,41.5,15842
20091130,EMR,41.38,41.68,41.08,41.41,38591
20091201,EMR,41.91,42.43,41.69,42.19,32149
20091202,EMR,42.03,42.43,41.59,41.98,40147
20091203,EMR,41.9,42.46,41.45,41.47,30581
20091204,EMR,41.91,42.44,41.33,42.14,39123
20091207,EMR,41.99,42.54,41.94,41.99,37552
20091208,EMR,41.89,41.89,40.73,40.83,52323
20091209,EMR,40.77,41.36,40.52,41.33,50372
20091210,EMR,41.67,41.966,41.51,41.71,31521
20091211,EMR,41.81,42.2,41.68,42,38177
20091214,EMR,42.19,42.51,42.12,42.41,28406
20091215,EMR,42.35,42.35,42,42.21,28672
20091216,EMR,42.26,42.4,41.45,41.7,39768
20091217,EMR,41.45,41.74,41.15,41.5,41516
20091218,EMR,41.62,41.87,41.1,41.78,63279
20091221,EMR,41.82,42.47,41.82,42.4,38628
20091222,EMR,42.49,43.1,42.44,42.62,26291
20091223,EMR,42.8,43.05,42.5,42.91,20674
20091224,EMR,43.1,43.62,43.045,43.36,16500
20091228,EMR,43.55,43.7,43.17,43.36,18544
20091229,EMR,43.42,43.71,43.21,43.37,23387
20091230,EMR,43.14,43.5,43,43.34,19924
20091231,EMR,43.2,43.45,42.6,42.6,19772
20100104,EMR,43.15,43.4,42.73,43.35,37809
20100105,EMR,43.38,43.43,43.07,43.42,27075
20100106,EMR,43.25,43.83,43.16,43.81,43146
20100107,EMR,43.6,43.84,43.29,43.81,30856
20100108,EMR,43.73,44.09,43.42,44.06,34774
20100111,EMR,44.23,44.89,44.01,44.73,33570
20100112,EMR,44.45,44.76,44.17,44.49,43374
20100113,EMR,44.64,44.69,44.36,44.52,35639
20100114,EMR,44.52,45,44.21,44.94,53640
20100115,EMR,44.72,45.55,44.14,44.32,45245
20100119,EMR,44.27,44.74,44.1,44.73,35311
20100120,EMR,44.38,44.44,43.72,44.24,32254
20100121,EMR,44.13,44.29,43.03,43.11,48862
20100122,EMR,43.05,43.42,42.06,42.08,48552
20100125,EMR,42.71,42.87,42.34,42.51,31322
20100126,EMR,42.35,42.77,42.06,42.17,38286
20100127,EMR,42.15,42.27,41.45,42.06,56764
20100128,EMR,42.21,42.3,41.22,41.67,38013
20100129,EMR,41.83,42.46,41.45,41.54,46583
20100201,EMR,41.81,42.56,41.79,42.48,47232
20100202,EMR,45.28,47.12,42.68,46.77,150231
20100203,EMR,46.25,47.01,46.17,46.56,63808
20100204,EMR,46.16,46.28,45,45.27,78596
20100205,EMR,45.1,45.65,44.36,45.15,79782
20100208,EMR,45.07,45.25,44.43,44.47,39765
20100209,EMR,44.9,46.04,44.62,45.81,70299
20100210,EMR,45.74,46,45.06,45.47,53715
20100211,EMR,45.44,46.62,45.2,46.53,58396
20100212,EMR,46.06,46.35,45.59,46.21,53735
20100216,EMR,46.59,46.98,46.39,46.95,46164
20100217,EMR,46.99,47.21,46.66,47.17,44433
20100218,EMR,47.06,47.78,47.02,47.73,41732
20100219,EMR,47.86,48.14,47.39,48.08,56622
20100222,EMR,48.19,48.39,47.71,48.21,44095
20100223,EMR,48.06,48.2,47,47.12,51981
20100224,EMR,47.16,48.21,46.95,48.16,56544
20100225,EMR,47.49,47.8,46.69,47.7,53326
20100226,EMR,47.77,48.025,47.05,47.34,56936
20100301,EMR,47.58,47.58,47.19,47.37,49284
20100302,EMR,47.59,47.9,47.451,47.63,32865
20100303,EMR,47.83,48.32,47.78,47.91,35890
20100304,EMR,47.96,48.29,47.67,47.95,32837
20100305,EMR,48.28,48.89,48.14,48.49,37482
20100308,EMR,48.56,48.591,47.95,47.98,40863
20100309,EMR,47.88,48.19,47.66,47.99,29920
20100310,EMR,48.12,48.28,47.65,47.99,35587
20100311,EMR,47.8,47.95,47.4,47.95,35007
20100312,EMR,48.15,48.18,47.62,48.09,23607
20100315,EMR,47.95,48.35,47.88,48.35,31142
20100316,EMR,48.44,48.77,48.17,48.69,27141
20100317,EMR,48.75,49.15,48.7,48.89,26317
20100318,EMR,48.98,49.05,48.5519,48.98,20428
20100319,EMR,49.06,49.28,48.385,48.62,39593
20100322,EMR,48.27,48.92,48.2,48.82,24950
20100323,EMR,48.99,49.71,48.83,49.54,30461
20100324,EMR,49.56,49.79,48.91,49.13,33592
20100325,EMR,49.55,50,49.27,49.49,44522
20100326,EMR,49.56,50.2,49.56,49.8,47217
20100329,EMR,49.93,50.03,49.64,49.83,24367
20100330,EMR,49.96,51.1,49.89,50.81,42490
20100331,EMR,50.59,50.865,50.23,50.34,42534
20100401,EMR,50.52,51.05,50.43,50.83,20956
20100405,EMR,51,51.36,50.71,51.33,26660
20100406,EMR,51.14,51.31,50.8225,50.98,28035
20100407,EMR,50.82,50.96,50.04,50.45,46959
20100408,EMR,50.5,51.01,50.13,50.94,31618
20100409,EMR,50.91,51.22,50.52,50.8,25356
20100412,EMR,50.77,51.13,50.61,50.79,19540
20100413,EMR,50.68,51.27,50.63,51.15,29040
20100414,EMR,51.12,52,50.89,51.9,33937
20100415,EMR,51.88,53.05,51.7,52.95,61371
20100416,EMR,52.77,52.88,51.49,51.8,55923
20100419,EMR,51.52,51.9,50.94,51.65,28621
20100420,EMR,52.08,52.31,51.68,52.1,31340
20100421,EMR,52.04,52.28,51.46,51.91,30593
20100422,EMR,51.4,52.615,50.51,52.59,42326
20100423,EMR,52.6,52.79,51.72,52.74,44404
20100426,EMR,52.85,53.07,52.49,52.61,36885
20100427,EMR,52.34,52.71,50.77,50.9,57925
20100428,EMR,51.28,52.68,50.94,52.47,64268
20100429,EMR,52.94,53.35,52.7,53.21,45939
20100430,EMR,53.17,53.5,52.16,52.23,35796
20100503,EMR,52.53,53.73,52.53,53.62,36803
20100504,EMR,50.79,51.7,49.34,50.18,130582
20100505,EMR,49.71,50.206,48.6,49.02,67351
20100506,EMR,48.78,49.76,46,48.44,97121
20100507,EMR,48.47,49.08,46.58,48.47,132561
20100510,EMR,50.36,51.69,49.37,50.85,59407
20100511,EMR,50.3,50.74,49.5,49.9,74046
20100512,EMR,49.73,50.38,49.29,50.27,55208
20100513,EMR,50.06,50.89,50.005,50.33,51039
20100514,EMR,49.77,50.03,48.46,49.06,68099
20100517,EMR,49.11,49.22,47,47.89,103695
20100518,EMR,48.1,49.03,47.78,47.97,68145
20100519,EMR,47.62,47.82,46.02,46.83,79285
20100520,EMR,45.71,46.77,45.34,46.01,121095
20100521,EMR,44.81,46.46,44.5,45.93,104721
20100524,EMR,45.59,46.09,45.31,45.38,59111
20100525,EMR,43.76,45.7,43.41,45.6,74341
20100526,EMR,46.1,46.57,45.3,45.54,57486
20100527,EMR,46.42,47.37,46.15,47.36,42134
20100528,EMR,47.29,47.5,46,46.44,40977
20100601,EMR,45.94,46.97,45.55,45.6,45730
20100602,EMR,45.75,46.91,45.58,46.89,33046
20100603,EMR,47.06,47.72,46.75,47.28,29398
20100604,EMR,46.08,46.53,44.71,44.97,52458
20100607,EMR,45.06,45.15,43.68,43.7,59645
20100608,EMR,43.79,44.495,43.1,44.24,52563
20100609,EMR,44.46,45.11,43.8,43.99,44687
20100610,EMR,45.08,45.9,44.92,45.88,39455
20100611,EMR,45.45,45.85,45.09,45.77,30647
20100614,EMR,45.9,46.23,45.37,45.45,34543
20100615,EMR,45.65,47.47,45.61,47.45,47021
20100616,EMR,47.18,47.52,46.98,47.3,25261
20100617,EMR,47.44,47.67,46.5,47.23,28731
20100618,EMR,47.29,47.57,47.02,47.47,37462
20100621,EMR,48.07,48.71,47.32,47.64,37084
20100622,EMR,47.57,48.07,46.31,46.39,37654
20100623,EMR,46.36,46.43,45.37,46,34879
20100624,EMR,45.9,45.91,44.34,44.59,52839
20100625,EMR,44.65,45.1,44.11,44.89,52455
20100628,EMR,45.21,45.26,44.48,44.85,48334
20100629,EMR,43.9,44.14,42.69,43.29,92824
20100630,EMR,43.14,44.2,42.94,43.69,74393
20100701,EMR,43.5,43.82,42.73,43.7,81653
20100702,EMR,43.71,44.16,43.03,43.42,44274
20100706,EMR,44.19,44.46,43.09,43.4,47471
20100707,EMR,43.41,45.14,43.27,45.09,62402
20100708,EMR,45.68,45.94,45.02,45.93,42236
20100709,EMR,45.99,46.44,45.84,46.42,38683
20100712,EMR,46.12,46.5,45.61,45.69,52601
20100713,EMR,46.21,46.95,46.2,46.46,51610
20100714,EMR,46.2,46.5,45.94,46.47,42073
20100715,EMR,46.52,46.66,45.68,46.56,34243
20100716,EMR,46.13,46.29,45.09,45.22,46774
20100719,EMR,45.42,45.68,44.86,45.55,30345
20100720,EMR,44.88,47.12,44.8,47.05,59741
20100721,EMR,47.29,47.99,47,47.42,77384
20100722,EMR,48.1,49.14,48.03,48.84,53789
20100723,EMR,48.82,50.65,48.68,50.57,65257
20100726,EMR,50.41,51.17,50.25,50.6,46831
20100727,EMR,50.8,50.97,49.83,50.29,52087
20100728,EMR,50.02,50.53,49.8,50.44,35743
20100729,EMR,50.83,51.07,49.49,49.78,53607
20100730,EMR,49.27,49.81,49.07,49.54,63554
20100802,EMR,50.53,51.1,49.99,50.85,45644
20100803,EMR,51.52,51.8,50.575,50.84,72649
20100804,EMR,50.87,51.15,50.12,50.44,67559
20100805,EMR,50.12,50.57,49.82,50.51,54050
20100806,EMR,49.98,50.44,49.5499,50.37,36739
20100809,EMR,50.51,50.63,49.93,50.45,21680
20100810,EMR,50.02,51.02,49.76,50.75,53399
20100811,EMR,49.71,49.77,48.07,48.33,38505
20100812,EMR,47.28,48.56,47.28,48.38,33679
20100813,EMR,48.15,48.445,47.925,48.23,27273
20100816,EMR,47.87,48.27,47.3201,48.05,21952
20100817,EMR,48.66,49.43,48.38,48.66,42358
20100819,EMR,48.34,48.455,47.11,47.39,35336
20100820,EMR,47.09,47.29,46.18,46.68,46077
20090821,EOG,74.15,76.34,74.14,75.79,21802
20090824,EOG,76.56,76.92,75.33,75.83,13652
20090825,EOG,76.17,76.87,74.2,74.41,19067
20090826,EOG,73.75,74.27,72.65,73.98,18027
20090827,EOG,73.25,73.65,71.97,72.96,26177
20090828,EOG,73.9,74.41,72.48,73.25,16326
20090831,EOG,71.75,72.11,71.15,72,18458
20090901,EOG,71.74,72.86,70.31,70.62,25248
20090902,EOG,70.65,70.99,69.84,69.92,23855
20090903,EOG,70.78,70.79,69.43,69.76,22769
20090904,EOG,69.45,70.63,68.63,70.47,23165
20090909,EOG,73.82,75.01,72.89,74.44,25149
20090910,EOG,74.46,77,73.875,76.82,29222
20090911,EOG,77.18,78.3,75.58,75.95,34522
20090914,EOG,75.23,77.22,74.88,77.09,20987
20090915,EOG,77.58,80.17,77.37,79.86,34809
20090916,EOG,80.52,83.28,79.76,83.23,31845
20090917,EOG,83.04,84.28,81.94,82.57,33646
20090918,EOG,83.14,83.24,80.841,81.86,22393
20090921,EOG,80.31,81.48,79.51,81.28,20444
20090922,EOG,82.41,84.43,82.03,84.03,28411
20090923,EOG,84.03,84.41,82.07,82.21,25130
20090924,EOG,82.05,82.27,78.65,80.05,29531
20090925,EOG,79.86,81,78.46,78.94,21951
20090928,EOG,79.35,80.21,78.87,80.13,13184
20090929,EOG,80,81.85,78.91,81.64,32095
20090930,EOG,82.32,84.36,81.28,83.51,47707
20091001,EOG,83.58,83.58,80.91,81.05,46371
20091002,EOG,79.73,81.3,79.37,80.76,37738
20091005,EOG,80.76,83,80.22,82.51,31988
20091006,EOG,83.65,84.68,82.86,84.58,28184
20091007,EOG,84.43,85,82.88,84.71,26847
20091008,EOG,85.24,89.91,84.91,89.69,45542
20091009,EOG,89.17,90.98,88.33,89.6,37221
20091012,EOG,91.06,91.6893,90.06,90.58,25425
20091013,EOG,90.63,90.63,87.9,89.63,36213
20091014,EOG,91.02,91.65,89.75,91.44,27497
20091015,EOG,90.86,93.35,90.72,93.14,31233
20091016,EOG,92.92,93.31,91.53,92.81,22889
20091019,EOG,92.56,94.53,92.56,94.35,23570
20091020,EOG,94.52,95,93.1,94.41,27369
20091021,EOG,93.64,95.86,92.85,92.94,28757
20091022,EOG,90.6,91.63,89.23,91.45,32186
20091023,EOG,92.14,92.34,88.37,89.16,23366
20091026,EOG,89.34,91.56,86.54,86.86,29553
20091027,EOG,87.7,88.59,86.445,86.77,21707
20091028,EOG,86.08,86.81,83.87,84.27,30540
20091105,EOG,85.84,88.04,84.32,88.03,32711
20091106,EOG,90.43,92.28,89.4,90.35,46254
20091109,EOG,90.01,92.58,90.01,92.4,30354
20091110,EOG,92.11,92.66,89.92,91.18,30495
20091111,EOG,92.09,92.48,89.91,90.25,30001
20091112,EOG,89.94,90.55,87.4,88.86,29447
20091113,EOG,88.67,89.9,88.06,88.5,29886
20091116,EOG,90.29,90.9,89.29,90.53,50697
20091117,EOG,90.13,90.16,88.75,89.98,17815
20091118,EOG,90.28,90.29,87.69,88.74,21879
20091119,EOG,87.98,87.98,85.73,86.92,25036
20091120,EOG,86.27,86.73,85.19,86.47,32189
20091123,EOG,88.3,89.48,87.77,88.18,26827
20091124,EOG,88.36,88.72,87.01,88.55,31464
20091125,EOG,88.71,90.06,87.91,89.71,21365
20091127,EOG,86.37,87.82,85.4,87.23,9024
20091130,EOG,86.2,87.59,85.48,86.49,29069
20091201,EOG,87.61,89.43,87.43,88.29,22324
20091202,EOG,88.14,88.65,86.56,87.09,14394
20091203,EOG,86.97,87.9,86.18,86.86,32488
20091204,EOG,88.23,90.23,85.69,87.07,33440
20091207,EOG,86.78,88.83,86.04,87.27,22082
20091208,EOG,86.83,86.91,84.951,85.25,22375
20091209,EOG,85.74,86.455,84,85.69,22732
20091210,EOG,85.6,87.53,85.59,86.67,23889
20091211,EOG,87.01,87.37,85.86,86.05,21311
20091214,EOG,90.1,91.89,89.9,90.39,66307
20091215,EOG,90.01,92.0699,90.01,91.8,40974
20091216,EOG,92.4,94.32,92.01,93.31,28614
20091217,EOG,92.71,94.63,91.4419,92.53,25147
20091218,EOG,93.5,94.1,92.25,92.95,28373
20091221,EOG,93.83,95.24,93.83,94.69,22336
20091222,EOG,95.57,97.96,95.01,97.77,22400
20091223,EOG,97.79,99.94,97.68,99.89,28374
20091224,EOG,99.98,101.45,99.52,100.58,10195
20091228,EOG,101.76,101.76,99.53,99.93,15015
20091229,EOG,100.17,100.72,98.42,99.27,19773
20091230,EOG,99.01,99.71,98.44,98.81,10848
20091231,EOG,98.82,99.75,97.3,97.3,9996
20100104,EOG,99.35,100.44,99.24,100.38,20549
20100105,EOG,99.01,100,97.79,99.15,22249
20100106,EOG,98.84,99.69,97.67,99.48,18251
20100107,EOG,98.89,99.05,97.44,98.55,22483
20100108,EOG,97.73,99.29,96.29,99.05,29556
20100111,EOG,99.56,99.81,97.02,98.14,15153
20100112,EOG,95.76,97.1,95.16,95.42,22385
20100113,EOG,95.18,98.16,94.05,97.76,21517
20100114,EOG,97.69,98.71,97.45,98,15878
20100115,EOG,98,98.89,96.69,96.87,29655
20100119,EOG,96.32,97.59,96.07,97.35,22060
20100120,EOG,95.82,96.53,95.25,96.33,20247
20100121,EOG,96.57,97.57,95.3,96.59,31931
20100122,EOG,96.27,97.19,93.77,94.05,29190
20100125,EOG,94.9,96.14,94.62,94.97,13981
20100126,EOG,93.96,95.07,92.44,93.14,19683
20100127,EOG,92.23,93.82,90.1,92.39,32771
20100128,EOG,93.02,93.34,89.57,91.51,27215
20100129,EOG,91.77,94.03,89.37,90.42,31757
20100201,EOG,91.74,95.66,91.25,95.55,22287
20100202,EOG,95.74,97.22,94.26,97.03,18880
20100203,EOG,96.1,98.2195,96.06,97.2,21405
20100204,EOG,95.77,96.04,92.78,92.9,24265
20100205,EOG,92.9,93.38,90.02,92.86,29892
20100208,EOG,92.54,93.75,90.89,91.58,21302
20100209,EOG,93.03,95.3,92.38,94.54,26638
20100210,EOG,90.63,90.99,86.78,88.24,79897
20100211,EOG,87.92,91.15,87.77,91.06,35781
20100212,EOG,89.48,91.24,88.6,90.98,29184
20100216,EOG,92.65,93.87,92.27,92.82,26981
20100217,EOG,93.1,93.27,92.19,92.86,21552
20100218,EOG,92.42,94.82,92.105,94.34,24917
20100219,EOG,93.87,95.04,92.99,94.64,19205
20100222,EOG,95.22,95.22,91.8,92.11,18966
20100223,EOG,91.4,91.95,89.6,89.91,21499
20100224,EOG,91.41,92.98,90.82,92.68,27026
20100225,EOG,90.66,93.33,89.95,93.22,19993
20100226,EOG,93.54,94.38,92.4,94.05,17550
20100301,EOG,94.94,95.55,94.23,94.65,20391
20100302,EOG,95.11,96.09,94.52,94.83,19077
20100303,EOG,95.46,96.32,94.78,95.82,23692
20100304,EOG,96.15,96.94,94.83,95.2,24443
20100305,EOG,95.95,97.47,95.26,97.38,27600
20100308,EOG,97.37,98.22,97,97.37,22398
20100309,EOG,96.52,99.28,96.52,98.05,25583
20100310,EOG,97.89,99.38,97.42,98.84,20167
20100311,EOG,98.62,99.19,97.38,97.78,22909
20100312,EOG,98.84,98.93,97.07,97.58,10571
20100315,EOG,97.32,97.49,95.358,96.89,17807
20100316,EOG,97.49,97.49,95.97,96.48,18108
20100317,EOG,96.77,97.54,95.25,95.81,28711
20100318,EOG,96.05,96.39,92.35,93.28,31700
20100319,EOG,93.82,94.36,90.34,91.7,42081
20100322,EOG,90.76,92.63,89.59,91.5,30652
20100323,EOG,91.73,94.25,91.51,94.14,27973
20100324,EOG,93.15,94.45,92.095,92.57,20588
20100325,EOG,93.29,93.91,89.12,89.42,34015
20100326,EOG,89.67,89.67,87.53,89.59,35907
20100329,EOG,91.92,93.09,91.56,92.96,30938
20100330,EOG,92.92,93.69,92.22,93.34,22092
20100331,EOG,93.5,94.01,92.68,92.94,31707
20100401,EOG,94.03,95.61,94.01,95.58,24248
20100405,EOG,96.16,98.13,95.6,97.77,32145
20100406,EOG,97.61,98.61,97.0975,97.38,26831
20100407,EOG,100.42,105.24,99.88,103.74,82405
20100408,EOG,103.93,107.78,103.74,106.96,70128
20100409,EOG,107.33,108.19,104.67,104.77,31520
20100412,EOG,104.58,107.3,103.91,107.18,34117
20100413,EOG,106.96,108.4016,105.17,107.38,35928
20100414,EOG,108.83,109.44,107.31,109.29,27704
20100415,EOG,109.38,110.95,108.7,110.5,21154
20100416,EOG,109.56,110.36,107.3,107.47,32899
20100419,EOG,106.46,108.4,106.3,107.99,26007
20100420,EOG,108.88,111.67,108.88,111.51,27113
20100421,EOG,111.31,112.22,110.45,111.87,19884
20100422,EOG,110.97,113.22,109.86,113.01,22446
20100423,EOG,112.15,113.86,111.07,113.72,26563
20100426,EOG,113.95,114.58,112.15,112.48,20845
20100427,EOG,111.94,113.04,108.35,108.63,23347
20100428,EOG,109.39,110.39,108.07,109.42,21755
20100429,EOG,110.19,111.61,109.19,111.26,23415
20100430,EOG,111.54,114.95,110.56,112.12,35360
20100503,EOG,112.82,114.9,111.04,113.56,29584
20100504,EOG,109.35,110.54,105.43,110.24,41994
20100505,EOG,108,108.94,104.27,105.17,33763
20100506,EOG,104.4,105.47,96.57,102.37,47584
20100507,EOG,101.82,104.56,98.93,100.84,37217
20100510,EOG,102.67,107.77,101.57,106.49,31913
20100511,EOG,104.98,105.41,103.85,104.74,38557
20100512,EOG,105.09,108.74,105,108.38,34529
20100513,EOG,108.11,110.11,107.6,108.08,26077
20100514,EOG,106.94,107.62,103.41,106.09,19979
20100517,EOG,106.16,107.29,100.96,103.23,31295
20100518,EOG,104.99,105.92,102.47,102.84,29563
20100519,EOG,102.52,104.23,99.59,102.23,26944
20100520,EOG,99.64,99.78,96.03,96.29,28383
20100521,EOG,93.66,100.66,93.28,100.59,41351
20100524,EOG,99.63,101.07,97.26,97.36,28622
20100525,EOG,94.06,98.93,93.43,98.71,32534
20100526,EOG,100.02,101.89,99.4,99.74,32942
20100527,EOG,101.97,106.72,101.45,106.51,40220
20100528,EOG,106.03,107.57,103.85,104.84,32136
20100601,EOG,103.59,104.99,100.59,100.83,33410
20100602,EOG,102.43,107.8,100.87,107.75,40523
20100603,EOG,107.47,109.91,105.12,109.73,36339
20100604,EOG,108,110.59,101.93,102.99,63270
20100607,EOG,103.56,106.2,99.38,101.14,51222
20100608,EOG,101.33,105.79,101.1,105.36,41396
20100609,EOG,106.18,108.54,103.09,103.81,32087
20100610,EOG,105.82,108.87,105.82,108.77,34564
20100611,EOG,107.99,109.91,106.95,109.86,22894
20100614,EOG,110.94,112.16,108.64,108.95,31093
20100615,EOG,110.61,111.03,108.85,110.36,30295
20100616,EOG,109.44,111.42,108.73,110.39,17484
20100617,EOG,110.42,111.14,108.52,110.06,25655
20100618,EOG,110,110.55,108.98,110.22,30267
20100621,EOG,112,113.9,109.52,110.61,30359
20100622,EOG,110.61,111.35,105.813,106.45,30018
20100623,EOG,106.57,107.92,105.26,106.84,26899
20100624,EOG,106.1,108.22,103.98,104.59,28080
20100625,EOG,106.24,109.97,104.61,109.78,71729
20100628,EOG,109.4,109.57,104.94,105.42,30952
20100629,EOG,103.23,103.76,99.53,100.24,41405
20100630,EOG,100.26,101.35,98.05,98.37,36881
20100701,EOG,99.95,99.98,95.78,99.08,32648
20100702,EOG,99.28,100.65,97.57,98.34,26015
20100706,EOG,100.34,102.7,98.77,99.85,25950
20100707,EOG,100.12,103.82,99.23,103.8,27288
20100708,EOG,105.31,106.8,103.75,106.22,35240
20100709,EOG,105.89,106.89,104.25,105.57,18648
20100712,EOG,105.3,106.6,104.68,105.54,16126
20100713,EOG,106.99,108.32,106.51,106.81,26232
20100714,EOG,106.11,108.47,105.16,106.64,21032
20100715,EOG,107,107,103.93,106.19,21221
20100716,EOG,105.12,105.53,101.13,102.28,31066
20100719,EOG,102.68,103.52,100.67,102.01,23017
20100720,EOG,100.48,104.49,100.01,104.15,28813
20100721,EOG,104.53,104.64,101.53,102.42,24124
20100722,EOG,103.85,104.74,102.77,103.2,21102
20100723,EOG,102.51,103.21,100.59,102.33,23361
20100726,EOG,102.78,104.42,102.21,103.72,17100
20100727,EOG,103.86,103.94,99.11,100.56,30374
20100728,EOG,100.93,101.86,100.02,100.56,16652
20100729,EOG,101.73,102.02,99.47,100.58,18247
20100730,EOG,99.58,100.98,97.14,97.5,38238
20100802,EOG,99.06,102.85,99.06,102.51,26195
20100803,EOG,102.3,102.85,101.2,101.7,21036
20100804,EOG,102.06,103.75,101.52,103,15995
20100805,EOG,102.25,102.9,101.12,102.44,17693
20100806,EOG,96.45,99.73,95.25,99.26,68824
20100809,EOG,100.17,100.6,98.11,99.94,26285
20100810,EOG,98.76,101.41,98.49,100.7,47956
20100811,EOG,98.59,99.18,96.73,97.15,24787
20100812,EOG,95.39,97.86,95.03,95.36,29611
20100813,EOG,95.31,95.93,93.71,94.17,40691
20100816,EOG,93.49,94.19,92.11,94.09,26963
20100817,EOG,95.07,95.6,93.79,95.16,24467
20100819,EOG,92.99,93.59,91.12,91.52,29536
20100820,EOG,91.26,91.7,90.43,91.42,28261
20090821,EP,9.52,9.74,9.41,9.71,97347
20090824,EP,9.76,10.01,9.72,9.95,169455
20090825,EP,9.98,10.12,9.81,9.84,118005
20090826,EP,9.79,9.905,9.62,9.8,66998
20090827,EP,9.72,9.79,9.46,9.62,87428
20090828,EP,9.71,9.75,9.41,9.5,81432
20090831,EP,9.37,9.42,9.17,9.23,53448
20090901,EP,9.21,9.3174,8.93,8.95,70405
20090902,EP,8.9,8.95,8.76,8.85,66482
20090903,EP,8.99,8.99,8.73,8.78,133289
20090904,EP,8.77,8.95,8.74,8.89,107716
20090909,EP,9.2,9.38,9.06,9.34,89387
20090910,EP,9.25,9.53,9.21,9.48,77382
20090911,EP,9.52,9.91,9.44,9.78,111190
20090914,EP,9.67,10.14,9.63,10.11,100177
20090915,EP,10.21,10.39,10.11,10.37,103056
20090916,EP,10.48,10.64,10.41,10.52,120649
20090917,EP,10.51,10.59,10.14,10.32,99796
20090918,EP,10.42,10.43,10.09,10.22,90890
20090921,EP,10.02,10.51,9.9,10.46,91973
20090922,EP,10.64,10.8,10.5,10.72,76445
20090923,EP,10.85,10.85,10.41,10.52,73074
20090924,EP,10.6,10.6,10.14,10.21,76412
20090925,EP,10.26,10.41,10.04,10.11,54868
20090928,EP,10.16,10.56,10.07,10.49,99786
20090929,EP,10.47,10.64,10.39,10.48,90597
20090930,EP,10.54,10.57,10.19,10.32,80886
20091001,EP,10.3,10.41,9.65,9.68,106896
20091002,EP,9.56,9.67,9.42,9.62,87447
20091005,EP,9.61,9.96,9.55,9.91,88761
20091006,EP,10.07,10.2,9.95,10.05,88364
20091007,EP,10.05,10.19,10.01,10.16,50391
20091008,EP,10.23,10.61,10.18,10.56,75874
20091009,EP,10.32,10.44,10.25,10.34,66687
20091012,EP,10.4,10.62,10.37,10.52,62488
20091013,EP,10.55,10.6201,10.37,10.47,76109
20091014,EP,10.64,10.68,10.49,10.63,70165
20091015,EP,10.47,11.17,10.45,11.15,145563
20091016,EP,11.06,11.14,10.87,11.09,85890
20091019,EP,11.15,11.37,10.94,11.27,82676
20091020,EP,11.29,11.29,11.02,11.18,74854
20091021,EP,10.93,11.21,10.79,10.94,149859
20091022,EP,10.92,10.93,10.65,10.77,88358
20091023,EP,10.82,10.9,10.43,10.52,81167
20091026,EP,10.54,10.88,10.17,10.3,89823
20091027,EP,10.28,10.53,10.17,10.4,75817
20091028,EP,10.39,10.5,9.98,10,102329
20091105,EP,9.99,10.13,9.87,9.99,109380
20091106,EP,9.88,10.175,9.8,9.9,74164
20091109,EP,10.06,10.21,10,10.14,84188
20091110,EP,10.11,10.18,10.04,10.18,91827
20091111,EP,10.35,10.35,9.98,10.12,94455
20091112,EP,10,10.2,9.9,9.93,114432
20091113,EP,9.96,10.1,9.83,10,86077
20091116,EP,10.03,10.45,10.02,10.37,84334
20091117,EP,10.31,10.39,10.04,10.06,87630
20091118,EP,10.09,10.14,9.86,9.93,68104
20091119,EP,9.84,9.9,9.59,9.63,75319
20091120,EP,9.49,9.66,9.49,9.56,76780
20091123,EP,9.86,9.9,9.6,9.65,53378
20091124,EP,9.68,9.68,9.42,9.58,53994
20091125,EP,9.6,9.8,9.55,9.79,47470
20091127,EP,9.45,9.59,9.35,9.5,36099
20091130,EP,9.44,9.7,9.44,9.56,73909
20091201,EP,9.65,9.74,9.54,9.71,49313
20091202,EP,9.73,9.75,9.57,9.7,53900
20091203,EP,9.68,9.73,9.51,9.53,52194
20091204,EP,9.6,9.71,9.35,9.5,110189
20091207,EP,9.42,9.71,9.42,9.63,60568
20091208,EP,9.54,9.63,9.35,9.38,80535
20091209,EP,9.39,9.49,9.26,9.39,52427
20091210,EP,9.46,9.57,8.94,9.33,229002
20091211,EP,9.61,9.63,9.44,9.51,138216
20091214,EP,9.61,9.82,9.61,9.69,86043
20091215,EP,9.7,9.86,9.66,9.78,66662
20091216,EP,9.91,10.02,9.81,9.97,90947
20091217,EP,9.89,9.97,9.76,9.77,67442
20091218,EP,9.88,9.96,9.76,9.77,81275
20091221,EP,9.8,10.07,9.8,10.03,65824
20091222,EP,10,10.15,9.97,10.06,68469
20091223,EP,10.11,10.14,10,10.12,30241
20091224,EP,10.11,10.21,10.11,10.2,17736
20091228,EP,10.25,10.28,10.02,10.12,41477
20091229,EP,10.13,10.14,9.93,9.93,35304
20091230,EP,9.84,9.97,9.8,9.94,31826
20091231,EP,9.95,10.03,9.82,9.83,31950
20100104,EP,10,10.35,9.98,10.32,88669
20100105,EP,10.35,10.6,10.28,10.59,86594
20100106,EP,10.64,10.83,10.52,10.77,136304
20100107,EP,10.65,10.75,10.52,10.7,88792
20100108,EP,10.7,10.77,10.51,10.77,70264
20100111,EP,10.79,10.83,10.6,10.77,59951
20100112,EP,10.59,10.71,10.46,10.57,56278
20100113,EP,10.46,10.67,10.4,10.65,60687
20100114,EP,10.58,10.8,10.53,10.54,68162
20100115,EP,10.47,10.58,10.28,10.37,53772
20100119,EP,10.32,11.24,10.32,11.1,222523
20100120,EP,11,11.24,10.9,11.19,119792
20100121,EP,11.45,11.45,10.94,10.95,137570
20100122,EP,10.93,11.2,10.85,10.86,134343
20100125,EP,10.95,11.1,10.91,10.95,92107
20100126,EP,10.87,11.06,10.8,10.8,106124
20100127,EP,10.81,10.81,10.33,10.62,148226
20100128,EP,10.65,10.96,10.39,10.49,84424
20100129,EP,10.58,11,10.12,10.15,97563
20100201,EP,10.21,10.45,10.19,10.45,76342
20100202,EP,10.5,10.65,10.31,10.62,79767
20100203,EP,10.56,10.65,10.49,10.54,83182
20100204,EP,10.49,10.49,9.88,9.89,120031
20100205,EP,9.88,9.975,9.55,9.91,123446
20100208,EP,9.95,10.115,9.81,9.9,94452
20100209,EP,10.05,10.25,9.98,10.14,96576
20100210,EP,10.13,10.14,9.8,9.99,73743
20100211,EP,10.02,10.3,9.89,10.28,79332
20100212,EP,10.1,10.18,9.94,10.05,96652
20100216,EP,10.32,10.57,10.25,10.51,131541
20100217,EP,10.52,10.59,10.38,10.47,118030
20100218,EP,10.42,10.52,10.2,10.38,116332
20100219,EP,10.33,10.43,10.07,10.31,144415
20100222,EP,10.38,10.43,10.1,10.25,123512
20100223,EP,10.16,10.26,10.05,10.09,93133
20100224,EP,10.22,10.23,10.07,10.11,91135
20100225,EP,9.97,10.28,9.91,10.24,70151
20100226,EP,10.33,10.54,10.28,10.47,98502
20100301,EP,10.95,11.14,10.71,10.9,133284
20100302,EP,11.02,11.13,10.97,11.02,66664
20100303,EP,11.07,11.43,11.02,11.35,114416
20100304,EP,11.4,11.45,11.2,11.31,93070
20100305,EP,11.38,11.49,11.3,11.43,69182
20100308,EP,11.44,11.59,11.29,11.38,80412
20100309,EP,11.29,11.4,11.2,11.24,73157
20100310,EP,11.23,11.4,11.21,11.35,56715
20100311,EP,11.23,11.39,11.13,11.36,37918
20100312,EP,11.43,11.5,11.3,11.43,58098
20100315,EP,11.39,11.42,10.95,11.08,80398
20100316,EP,11.12,11.23,11.03,11.19,75636
20100317,EP,11.22,11.26,11.13,11.2,85303
20100318,EP,11.24,11.25,10.88,11.14,93831
20100319,EP,11.14,11.25,10.98,11.13,106839
20100322,EP,10.97,11.02,10.85,10.93,76133
20100323,EP,10.91,10.96,10.76,10.93,114720
20100324,EP,10.9,10.96,10.8,10.84,85082
20100325,EP,11.06,11.25,10.7,10.73,114782
20100326,EP,10.8,10.88,10.55,10.6,95339
20100329,EP,10.72,10.88,10.63,10.85,131288
20100330,EP,10.88,10.9,10.72,10.82,67284
20100331,EP,10.79,10.96,10.76,10.84,63439
20100401,EP,11,11.21,10.93,11.18,63881
20100405,EP,11.34,11.5,11.23,11.48,49549
20100406,EP,11.57,11.85,11.5,11.66,107993
20100407,EP,11.56,11.66,11.34,11.4,71762
20100408,EP,11.31,11.445,11.15,11.43,88988
20100409,EP,11.41,11.51,11.34,11.41,52580
20100412,EP,11.47,11.58,11.38,11.46,69682
20100413,EP,11.45,11.47,11.2,11.32,42867
20100414,EP,11.31,11.52,11.29,11.52,39633
20100415,EP,11.53,11.53,11.35,11.4,36349
20100416,EP,11.3,11.36,11,11.1,82399
20100419,EP,11.02,11.24,11.01,11.18,68982
20100420,EP,11.23,11.42,11.22,11.36,64903
20100421,EP,11.38,11.39,11.22,11.33,48851
20100422,EP,11.21,11.74,11.11,11.7,86183
20100423,EP,11.89,12.53,11.81,12.51,247512
20100426,EP,12.52,12.58,12.16,12.34,154996
20100427,EP,12.27,12.37,11.96,12.01,148806
20100428,EP,12.08,12.12,11.85,12,105931
20100429,EP,12.16,12.48,12,12.09,90149
20100430,EP,12.45,12.45,12.06,12.1,79068
20100503,EP,12.17,12.31,12.02,12.24,76583
20100504,EP,12.07,12.13,11.9,12.03,86848
20100505,EP,11.87,12.01,11.59,11.78,99592
20100506,EP,11.91,12.09,10.77,11.54,198346
20100507,EP,11.5,11.81,10.91,11.06,169060
20100510,EP,11.77,12.1,11.7,12.04,159599
20100511,EP,11.86,12.24,11.72,11.86,124708
20100512,EP,11.9,12.27,11.86,12.18,74682
20100513,EP,12.13,12.39,11.94,12.16,112399
20100514,EP,12.02,12.12,11.85,12.07,136343
20100517,EP,12.12,12.21,11.39,11.65,135572
20100518,EP,11.83,12.04,11.45,11.52,122461
20100519,EP,11.46,11.57,11.03,11.33,150706
20100520,EP,10.9,11.03,10.68,10.72,171394
20100521,EP,10.45,11.06,10.37,10.86,146058
20100524,EP,10.78,10.94,10.59,10.6,72922
20100525,EP,10.34,10.67,10.17,10.65,103389
20100526,EP,10.72,11.2,10.72,10.96,139809
20100527,EP,11.24,11.41,11.08,11.41,88992
20100528,EP,11.37,11.68,11.2,11.34,100703
20100601,EP,11.16,11.19,10.8,10.82,135395
20100602,EP,10.96,11.24,10.76,11.24,97602
20100603,EP,11.35,11.59,11.165,11.59,82275
20100604,EP,11.28,11.51,11,11.11,136266
20100607,EP,11.28,11.39,10.82,10.83,138359
20100608,EP,10.74,11.35,10.74,11.31,154778
20100609,EP,11.42,11.72,11.26,11.34,98108
20100610,EP,11.58,12.07,11.58,12,110670
20100611,EP,11.82,12.13,11.8175,12.13,69292
20100614,EP,12.31,12.4,12.09,12.11,109467
20100615,EP,12.3,12.66,12.285,12.62,123601
20100616,EP,12.5,12.71,12.42,12.61,67795
20100617,EP,12.58,12.63,12.34,12.56,62987
20100618,EP,12.58,12.71,12.47,12.68,66583
20100621,EP,12.84,13,12.58,12.68,77108
20100622,EP,12.64,12.68,12.1,12.15,76043
20100623,EP,12.18,12.31,11.96,12.2,72102
20100624,EP,12.05,12.21,11.73,11.82,118034
20100625,EP,11.9,12.01,11.67,11.84,98936
20100628,EP,11.93,11.94,11.71,11.81,94018
20100629,EP,11.6,11.64,11.22,11.31,87717
20100630,EP,11.33,11.47,11.08,11.11,89443
20100701,EP,11.06,11.2,10.6,11.03,93512
20100702,EP,11.02,11.17,10.87,11.02,77471
20100706,EP,11.17,11.37,10.98,11.08,82883
20100707,EP,11.1,11.82,11.08,11.8025,102235
20100708,EP,11.96,12.06,11.72,12.04,144162
20100709,EP,12.04,12.28,11.91,12.17,118624
20100712,EP,12.17,12.31,12.03,12.3,103190
20100713,EP,12.43,12.6,12.39,12.42,89566
20100714,EP,12.33,12.47,12.21,12.35,51309
20100715,EP,12.35,12.53,12.02,12.46,76126
20100716,EP,12.38,12.4101,11.9,11.97,103110
20100719,EP,12.03,12.08,11.85,12.02,73848
20100720,EP,11.82,12.31,11.81,12.29,70813
20100721,EP,12.34,12.44,12.01,12.13,77433
20100722,EP,12.29,12.53,12.26,12.42,54844
20100723,EP,12.41,12.6,12.25,12.55,57064
20100726,EP,12.57,12.79,12.52,12.76,63091
20100727,EP,12.83,12.87,12.58,12.66,70143
20100728,EP,12.6,12.8,12.52,12.56,63809
20100729,EP,12.49,12.74,12.27,12.36,76782
20100730,EP,12.2,12.38,12.03,12.32,81890
20100802,EP,12.49,12.85,12.49,12.81,59761
20100803,EP,12.66,12.825,12.5896,12.64,71271
20100804,EP,12.84,12.93,12.62,12.85,84545
20100805,EP,12.77,12.81,12.61,12.8,58839
20100806,EP,12.68,12.76,12.44,12.63,84751
20100809,EP,12.7,12.74,12.56,12.72,46970
20100810,EP,12.52,12.56,12.33,12.44,61393
20100811,EP,12.15,12.16,11.67,11.74,113671
20100812,EP,11.54,11.84,11.53,11.65,60058
20100813,EP,11.69,11.84,11.58,11.61,78969
20100816,EP,11.54,11.63,11.44,11.62,43543
20100817,EP,11.74,12.04,11.64,11.98,68836
20100819,EP,11.67,11.67,11.4,11.5,61214
20100820,EP,11.38,11.54,11.25,11.5,66079
20090821,EQR,27.61,28.66,27.3,27.65,44550
20090824,EQR,27.78,28.07,27.3,27.45,34075
20090825,EQR,27.8,28.18,27.16,27.36,48859
20090826,EQR,27.43,27.83,27.28,27.82,35345
20090827,EQR,27.95,27.95,27.12,27.9,34464
20090828,EQR,28.11,28.26,27.25,27.8,43845
20090831,EQR,27.36,27.63,27.08,27.31,37446
20090901,EQR,27.11,27.51,26.05,26.12,60347
20090902,EQR,26.49,26.49,25.91,25.91,43324
20090903,EQR,26.19,26.48,25.72,26.47,44550
20090904,EQR,26.31,26.67,25.88,26.66,28701
20090909,EQR,27.47,28.77,27.2,28.77,57919
20090910,EQR,28.77,29.36,28.14,29.24,39740
20090911,EQR,29.27,29.37,28.7,29.15,41749
20090914,EQR,28.95,30.02,28.68,30.01,29567
20090915,EQR,30.13,30.87,29.7,30.56,51677
20090916,EQR,30.4,32.01,30.4,31.99,49742
20090917,EQR,31.75,32.91,31.14,31.61,46154
20090918,EQR,32.05,32.15,31.31,31.75,61204
20090921,EQR,31.55,32.41,31.39,31.7,42289
20090922,EQR,32,33.06,32,32.86,42487
20090923,EQR,32.88,33.02,31.25,31.25,47585
20090924,EQR,31.49,31.84,29.97,30.39,58636
20090925,EQR,30.24,30.82,29.92,30.24,42396
20090928,EQR,30.37,31.47,30.37,31.46,40533
20090929,EQR,30.74,31.72,30.59,30.72,46091
20090930,EQR,30.78,31.12,30.25,30.7,57806
20091001,EQR,30.57,30.76,28.8,28.9,62155
20091002,EQR,28.34,29.65,28.18,28.62,47083
20091005,EQR,28.85,29.65,28.85,29.38,39765
20091006,EQR,29.67,29.88,28.53,29,39523
20091007,EQR,28.83,29.32,28.52,29.03,27962
20091008,EQR,29.31,30,29.2,29.81,46279
20091009,EQR,29.62,30.29,29.26,30.21,50470
20091012,EQR,30.3,30.64,29.96,30.2,19129
20091013,EQR,29.98,30.2,29.5,29.65,32826
20091014,EQR,29.99,30.57,29.96,30.43,45913
20091015,EQR,30.1,30.35,29.79,29.97,26211
20091016,EQR,29.67,29.72,28.99,29.06,37863
20091019,EQR,29.23,29.71,28.91,29.61,39376
20091020,EQR,29.48,29.58,28.838,29.04,30957
20091021,EQR,29.09,29.59,28.27,28.33,37911
20091022,EQR,28.35,29.19,28.1,29.16,45529
20091023,EQR,29.16,29.21,28.65,28.97,41568
20091026,EQR,28.94,29.8099,28.94,29.11,40392
20091027,EQR,29.08,29.25,28.6,28.74,30429
20091028,EQR,28.52,29.09,27.54,27.56,48308
20091105,EQR,28.75,29.4,28.63,29.27,33735
20091106,EQR,28.84,29.11,28.47,28.85,31740
20091109,EQR,29.05,30.09,29.05,30.07,61722
20091110,EQR,30.1,30.92,29.69,30.59,44111
20091111,EQR,30.81,31.62,30.81,31.42,31740
20091112,EQR,31.25,31.66,31.1,31.11,30259
20091113,EQR,31.1,31.82,31.1,31.59,24726
20091116,EQR,31.73,32.69,31.73,32.3,31921
20091117,EQR,32.16,32.54,31.8,31.81,36314
20091118,EQR,31.8,32.91,31.74,32.81,30022
20091119,EQR,32.52,32.58,31.72,32.12,39909
20091120,EQR,31.97,32.1,31.66,31.95,24672
20091123,EQR,32.43,32.74,31.83,32.14,30906
20091124,EQR,31.9,32.2001,31.42,31.49,36014
20091125,EQR,31.75,32.11,31.56,31.69,28764
20091127,EQR,31.22,31.57,30.67,30.91,17714
20091130,EQR,30.85,32.27,30.7,32.21,43021
20091201,EQR,32.45,32.76,32.02,32.48,25942
20091202,EQR,32.71,33.15,32.47,32.87,30304
20091203,EQR,33.09,33.32,32.08,32.22,36588
20091204,EQR,32.9,33.52,32.47,33.04,48733
20091207,EQR,32.88,33.11,31.956,32.14,34347
20091208,EQR,31.77,32.27,31.41,31.82,28326
20091209,EQR,31.92,32.25,31.59,31.72,30618
20091210,EQR,31.92,31.977,31.345,31.51,21785
20091211,EQR,31.67,32.16,31.39,32.12,26075
20091214,EQR,32.28,32.81,31.75,32.71,29368
20091215,EQR,32.45,32.63,32.24,32.32,28988
20091216,EQR,32.45,32.62,32.32,32.43,33448
20091217,EQR,32.06,32.13,31.65,31.85,41007
20091218,EQR,32,32.71,31.7,32.61,63364
20091221,EQR,32.65,33.58,32.65,33.57,25469
20091222,EQR,33.63,34.19,33.38,34.19,25042
20091223,EQR,34.13,35.18,34.13,34.92,37421
20091224,EQR,35.13,35.5,34.94,35.29,17554
20091228,EQR,35.36,36.38,35.23,36,42990
20091229,EQR,36.06,36.2,34.94,34.99,29552
20091230,EQR,35,35.06,34.47,34.97,22566
20091231,EQR,35.15,35.29,33.64,33.78,35615
20100104,EQR,34.06,34.53,33.23,33.4,32994
20100105,EQR,33.01,33.49,32.91,33.27,45453
20100106,EQR,33.27,33.65,33.27,33.46,34097
20100107,EQR,33.29,34.18,33.18,33.78,36371
20100108,EQR,33.65,33.87,33.09,33.35,23258
20100111,EQR,33.56,33.85,33.14,33.25,23205
20100112,EQR,33.08,33.29,32.52,32.77,26845
20100113,EQR,32.93,33.89,32.88,33.81,31279
20100114,EQR,33.52,33.86,33.35,33.75,18107
20100115,EQR,33.57,33.67,33.26,33.37,24855
20100119,EQR,33.8,34.46,33.46,34.42,25169
20100120,EQR,34.03,34.12,33.64,33.77,29409
20100121,EQR,33.79,34.2293,32.88,32.93,45404
20100122,EQR,32.96,33.39,31.81,31.93,47982
20100125,EQR,32.27,32.39,31.48,31.92,35593
20100126,EQR,31.79,32.37,31.49,31.86,23411
20100127,EQR,31.86,32.49,31.4,32.44,30210
20100128,EQR,32.64,32.67,31.89,32.28,22052
20100129,EQR,32.39,32.71,31.78,32.05,33154
20100201,EQR,32.32,32.85,32.25,32.77,25062
20100202,EQR,32.76,33.35,32.43,33.35,31707
20100203,EQR,33.14,33.14,32.28,32.37,24289
20100204,EQR,33.99,34.72,32.69,32.72,74540
20100205,EQR,32.9,33.32,32.05,32.97,46609
20100208,EQR,32.94,33.23,32.37,32.44,33042
20100209,EQR,32.84,32.96,32.12,32.4,34566
20100210,EQR,32.36,32.84,31.82,32.26,30148
20100211,EQR,32.1,32.78,31.88,32.76,26152
20100212,EQR,32.45,33.26,32.19,33.2,31927
20100216,EQR,33.8,34.45,33.56,34.39,31129
20100217,EQR,34.44,34.67,34.3,34.6,26150
20100218,EQR,34.39,35.26,34.37,35.07,31288
20100219,EQR,34.88,35.59,34.7,35.46,36961
20100222,EQR,35.5,36.23,35.21,35.92,42168
20100223,EQR,35.83,35.97,35.48,35.7,47296
20100224,EQR,35.84,36.11,35.48,36.11,30029
20100225,EQR,35.67,36.25,35.34,36.24,28433
20100226,EQR,36.21,36.5,36.01,36.08,36457
20100301,EQR,36.45,36.45,35.98,36.1,24614
20100302,EQR,36.22,36.36,35.93,36.12,20089
20100303,EQR,36.2,36.2,35.74,35.84,24565
20100304,EQR,35.94,36.19,35.79,36.08,23562
20100305,EQR,36.27,37.31,36.03,37.27,35573
20100308,EQR,37.25,37.71,37.15,37.62,24501
20100309,EQR,37.35,38.63,37.31,38.3,55938
20100310,EQR,38.41,38.49,37.9,38.41,35776
20100311,EQR,38.01,38.15,37.61,38.14,20760
20100312,EQR,38.3,38.5,37.8,38.07,25177
20100315,EQR,37.97,38.27,37.49,38.11,21180
20100316,EQR,38.38,39.48,38.2,39.37,31393
20100317,EQR,39.57,39.98,39.29,39.91,27255
20100318,EQR,39.91,40.43,39.61,39.64,33336
20100319,EQR,39.64,39.83,39.09,39.31,40767
20100322,EQR,39.09,39.76,38.95,39.65,26092
20100323,EQR,39.5,39.62,39.02,39.54,21929
20100324,EQR,39.11,39.7,39.05,39.37,41542
20100325,EQR,39.57,40.19,39.45,39.5,40888
20100326,EQR,39.68,39.84,39.08,39.35,28536
20100329,EQR,39.55,39.56,39.11,39.36,21628
20100330,EQR,39.48,39.76,39.11,39.49,26195
20100331,EQR,39.14,39.59,39,39.15,25593
20100401,EQR,39.47,39.47,38.84,39.13,24549
20100405,EQR,39.26,40.26,39.21,40.23,34861
20100406,EQR,40.07,41.6002,39.96,41.56,38947
20100407,EQR,41.41,41.61,40.46,40.63,35516
20100408,EQR,40.33,40.62,40.18,40.56,34255
20100409,EQR,40.72,41.96,40.69,41.95,35624
20100412,EQR,41.91,42.16,41.71,41.97,27885
20100413,EQR,41.96,43.17,41.9,43.03,33470
20100414,EQR,43.38,43.38,42.8,43.09,27266
20100415,EQR,42.98,43.17,41.93,42.04,31834
20100416,EQR,41.75,42.17,40.96,41.11,41433
20100419,EQR,40.77,41.52,40.54,41.15,27642
20100420,EQR,41.36,42.01,41,42.01,19865
20100421,EQR,41.97,43.53,41.85,42.94,36025
20100422,EQR,42.5,43.85,42.25,43.75,31688
20100423,EQR,43.85,44.65,43.46,44.6,36772
20100426,EQR,45.13,45.67,44.86,45.26,31903
20100427,EQR,44.94,45.38,43.68,43.7,35169
20100428,EQR,44.17,44.42,43.76,43.92,31293
20100429,EQR,44.51,47.38,44.26,47.16,52316
20100430,EQR,46.16,47.08,45.1301,45.27,47114
20100503,EQR,45.64,48,45.64,47.52,41866
20100504,EQR,46.98,47.56,46.5,47.01,38730
20100505,EQR,46.7,47.35,45.92,46.27,32287
20100506,EQR,45.99,47.45,41.5,44.33,61287
20100507,EQR,44.22,45.52,42.8,43.43,46208
20100510,EQR,45.36,47.12,45.36,47,46673
20100511,EQR,46.28,47.93,45.95,47.33,38298
20100512,EQR,47.46,48.455,47.27,48.1,33398
20100513,EQR,48.01,48.32,46.92,47.01,28911
20100514,EQR,46.43,46.74,45,45.62,38046
20100517,EQR,45.71,46.53,44.48,45.91,32282
20100518,EQR,46.82,46.87,44.43,44.59,37351
20100519,EQR,44.29,45.43,43.19,44.5,37537
20100520,EQR,43.2,43.9,42.2,42.28,57572
20100521,EQR,41.39,44.01,41.27,43.96,56606
20100524,EQR,44.04,44.07,42.54,42.61,32200
20100525,EQR,41.29,43.44,40.9,43.4,43195
20100526,EQR,44.08,44.64,43.12,43.37,41337
20100527,EQR,44.29,45.83,43.85,45.75,38517
20100528,EQR,45.61,46.04,44.99,45.13,36082
20100601,EQR,44.63,45.39,44.2,44.33,34975
20100602,EQR,44.75,44.78,43.7,44.51,52487
20100603,EQR,44.54,45.04,43.94,44.31,33322
20100604,EQR,42.97,43.83,41,41.23,53397
20100607,EQR,41.55,42.04,40.77,40.86,42647
20100608,EQR,41.05,41.97,39.79,41.82,42284
20100609,EQR,42.25,43.38,41.59,41.81,43344
20100610,EQR,42.47,44.26,42.29,44.2,35362
20100611,EQR,43.6,44.61,43.38,44.55,21465
20100614,EQR,44.97,45.47,44.72,45.22,38848
20100615,EQR,45.38,46.48,45.11,46.43,29383
20100616,EQR,45.69,46.22,45.57,45.85,25325
20100617,EQR,45.98,46.73,45.94,46.33,32994
20100618,EQR,46.53,46.67,45.67,45.76,36504
20100621,EQR,46.49,46.92,45.36,45.56,21831
20100622,EQR,45.74,45.79,43.8,43.85,35350
20100623,EQR,43.84,44.87,43.08,44.34,29697
20100624,EQR,43.97,44.12,42.85,42.95,31882
20100625,EQR,43.43,44.85,43.08,44.56,35003
20100628,EQR,44.81,44.83,43.64,43.89,16731
20100629,EQR,43.24,43.41,41.89,42.14,48876
20100630,EQR,42.17,42.95,41.59,41.64,40343
20100701,EQR,41.85,42.1,40.53,41.65,43046
20100702,EQR,41.08,41.58,39.98,40.67,50506
20100706,EQR,41.8,41.92,39.69,40.22,52159
20100707,EQR,40.43,42.58,40.27,42.53,49502
20100708,EQR,43.08,43.82,42.37,43.31,44426
20100709,EQR,43.25,44.12,43.2,44.05,23670
20100712,EQR,44.14,44.51,43.63,44.31,22355
20100713,EQR,44.94,45.46,44.77,45.23,30371
20100714,EQR,44.63,45.1,43.9,44.69,23823
20100715,EQR,44.77,44.93,43.53,44.8,22410
20100716,EQR,44.26,44.68,42.39,42.69,38226
20100719,EQR,42.71,43.86,42.29,43.64,27474
20100720,EQR,42.85,44.21,42.48,44.12,39781
20100721,EQR,44.67,44.67,42.71,42.85,36805
20100722,EQR,43.51,45.25,43.51,44.92,44373
20100723,EQR,44.69,45.25,43.79,45.15,32817
20100726,EQR,45.15,46.76,45.02,46.72,25207
20100727,EQR,47,47.15,45.66,46.44,22955
20100728,EQR,46.33,47.03,45.94,46.56,24046
20100729,EQR,47.17,47.5,44.5901,45.21,40513
20100730,EQR,44.56,46.07,44.52,45.85,26216
20100802,EQR,46.73,47.57,46.31,47.33,37120
20100803,EQR,47.12,47.275,46.46,46.94,25148
20100804,EQR,46.98,47.2,46.55,46.82,22707
20100805,EQR,46.45,46.77,45.88,45.91,29405
20100806,EQR,45.21,46.05,44.93,45.85,19408
20100809,EQR,46.31,47.05,45.96,46.99,26139
20100810,EQR,46.54,47.52,46.385,47.08,28647
20100811,EQR,45.32,46.22,45.15,45.43,32019
20100812,EQR,44.46,45.08,44.23,44.67,24590
20100813,EQR,44.62,45.2,44.62,44.88,16608
20100816,EQR,44.58,45.34,44.39,44.88,14930
20100817,EQR,45.35,46.17,44.95,45.9,27715
20100819,EQR,45.82,45.87,44.31,44.66,28869
20100820,EQR,44.26,45.01,44.14,44.85,16906
20090821,EQT,40.93,41.69,40.93,41.5,10987
20090824,EQT,41.8,41.98,41.02,41.69,11831
20090825,EQT,41.97,42.12,40.98,41.3,9629
20090826,EQT,41.04,41.66,40.68,41.29,7430
20090827,EQT,41.17,41.32,39.95,40.72,9770
20090828,EQT,41.23,41.23,40.39,40.78,8948
20090831,EQT,40.23,40.29,39.2,39.67,8311
20090901,EQT,39.65,40.23,38.85,39.07,9358
20090902,EQT,38.98,39.16,38.57,38.82,6021
20090903,EQT,39.13,39.17,38.53,38.96,7436
20090904,EQT,38.95,39.54,38.81,39.48,5214
20090909,EQT,41.12,41.74,40.73,41.33,15869
20090910,EQT,41.16,42.37,41.16,42.33,9446
20090911,EQT,42.23,43.51,42.23,42.6,9740
20090914,EQT,41.98,42.76,41.98,42.55,9941
20090915,EQT,42.6,42.9,42.21,42.64,12966
20090916,EQT,41.37,42.175,41.22,42.09,33723
20090917,EQT,41.92,42.5,41.51,41.93,15994
20090918,EQT,42.27,42.29,41.25,41.99,15646
20090921,EQT,41.48,41.48,40.93,41.34,12060
20090922,EQT,41.58,42.89,41.58,42.81,12800
20090923,EQT,42.83,42.97,42.06,42.09,10156
20090924,EQT,42.39,42.65,41.5,41.65,11866
20090925,EQT,41.65,41.99,41.25,41.3,9907
20090928,EQT,41.35,42.29,41.18,42.1,6905
20090929,EQT,42.02,43.04,42.02,42.9,8165
20090930,EQT,42.84,42.94,41.7,42.6,12084
20091001,EQT,42.5,42.51,41,41.03,10049
20091002,EQT,40.49,41.265,40.28,40.88,10210
20091005,EQT,40.92,42.26,40.72,42.26,9424
20091006,EQT,42.7,43.36,42.24,42.85,9255
20091007,EQT,42.68,42.82,42.06,42.43,8430
20091008,EQT,42.77,43.7,42.44,43.39,12896
20091009,EQT,43.21,43.69,42.77,43.62,11044
20091012,EQT,43.85,44.92,43.85,44.53,11681
20091013,EQT,44.31,44.69,43.89,44.02,7839
20091014,EQT,44.77,44.77,43.88,44.65,10869
20091015,EQT,44.41,45.4,44.3,45.36,10199
20091016,EQT,44.82,45.64,44.63,45.26,10700
20091019,EQT,45.4,46,44.92,45.63,9925
20091020,EQT,45.73,45.8,44.59,45.63,13684
20091021,EQT,45.56,46.8,45.34,45.74,12125
20091022,EQT,45.78,45.89,44.61,44.97,17041
20091023,EQT,45.17,45.47,44.22,44.54,13380
20091026,EQT,44.69,45.25,43.08,43.21,14442
20091027,EQT,43.51,44.37,42.91,43.73,19420
20091028,EQT,43.79,44.05,42.2,42.3,20226
20091105,EQT,41.87,42.53,41.62,42.53,9860
20091106,EQT,42.19,42.6,41.76,41.95,11857
20091109,EQT,42.27,43.39,42.27,43.38,15112
20091110,EQT,43.28,43.66,43.16,43.52,11238
20091111,EQT,43.95,43.99,43.33,43.56,9220
20091112,EQT,43.48,43.54,42.25,42.3,9406
20091113,EQT,42.35,42.74,42.09,42.44,9586
20091116,EQT,42.75,43.335,42.69,43.25,8239
20091117,EQT,43.17,43.18,42.46,42.56,9097
20091118,EQT,42.64,42.71,41.61,41.73,8522
20091119,EQT,41.59,41.7,40.5,40.65,15438
20091120,EQT,40.46,40.79,40.02,40.54,15993
20091123,EQT,41.19,41.85,40.73,40.99,8809
20091124,EQT,40.92,41.21,40.29,41.15,8247
20091125,EQT,41.16,41.79,40.97,41.69,9642
20091127,EQT,40.59,41.18,40.34,40.7,5700
20091130,EQT,40.85,41.18,40.66,41.15,9816
20091201,EQT,41.5,41.88,41.4,41.63,9022
20091202,EQT,41.69,42.23,41.52,41.81,9766
20091203,EQT,41.33,42.165,41.29,41.38,9469
20091204,EQT,41.76,42.07,40.8,41.45,10293
20091207,EQT,41.32,41.76,41.16,41.37,6963
20091208,EQT,41.26,41.305,40.47,40.74,9446
20091209,EQT,40.86,40.98,40.21,40.71,8838
20091210,EQT,40.86,41.52,40.82,41.46,9547
20091211,EQT,41.59,41.94,41.33,41.89,9197
20091214,EQT,42.5,43.47,42.42,43.41,13283
20091215,EQT,43.03,43.9,43.03,43.21,17555
20091216,EQT,43.44,43.76,43.12,43.5,7752
20091217,EQT,43.1,43.56,42.81,43.19,8924
20091218,EQT,43.5,44.03,43.08,43.33,11913
20091221,EQT,43.77,44.2298,43.75,43.85,7524
20091222,EQT,44.03,44.41,43.8,44.04,6691
20091223,EQT,44.24,44.46,44,44.32,5423
20091224,EQT,44.45,45,44.4,45,2601
20091228,EQT,45.2,45.41,45.12,45.21,5846
20091229,EQT,45.2,45.58,44.85,44.9,4530
20091230,EQT,44.6,45.05,44.37,44.56,5389
20091231,EQT,44.6,44.98,43.89,43.92,4565
20100104,EQT,44.49,45.25,44.49,44.79,7741
20100105,EQT,44.87,45.12,44.62,45.1,7622
20100106,EQT,45,45.5,44.92,45.28,5050
20100107,EQT,44.98,45.13,44.48,44.67,7064
20100108,EQT,44.48,44.67,44.07,44.29,7153
20100111,EQT,44.53,45.13,44.0899,44.25,7971
20100112,EQT,44.04,44.04,43.42,43.67,5253
20100113,EQT,43.87,44.02,43.23,43.99,4812
20100114,EQT,43.91,44.47,43.66,44.4,5634
20100115,EQT,44.22,44.33,43.2,43.66,8067
20100119,EQT,43.56,44.31,43.56,44.3,7240
20100120,EQT,43.86,43.93,43.42,43.7,9026
20100121,EQT,43.64,44.23,43.06,43.27,9536
20100122,EQT,43,43.08,42.12,42.16,7484
20100125,EQT,42.54,43.18,42.3,42.89,10940
20100126,EQT,42.64,43.4,42.391,42.7,8195
20100127,EQT,42.71,42.95,42,42.87,13935
20100128,EQT,45.78,45.78,43.46,44.38,34612
20100129,EQT,44.78,44.78,43.51,44.02,21740
20100201,EQT,44.48,45.13,44.445,44.81,12566
20100202,EQT,45.62,46.3,44.7,46.2,15824
20100203,EQT,46.03,46.31,45.79,45.91,9233
20100204,EQT,45.41,45.41,43.2,43.24,23612
20100205,EQT,43.16,43.33,41.925,42.89,15042
20100208,EQT,42.96,43.17,42.35,42.37,8544
20100209,EQT,43.03,43.45,42.53,43.02,7668
20100210,EQT,42.93,42.93,41.79,42.41,7904
20100211,EQT,42.26,42.82,41.81,42.81,9120
20100212,EQT,42.31,43.05,42.06,43,8751
20100216,EQT,43.59,44.48,43.4,44.24,13588
20100217,EQT,44.31,44.56,44.17,44.23,21477
20100218,EQT,44.1,44.55,43.94,44.45,6912
20100219,EQT,44.22,45.22,44.16,45.12,9742
20100222,EQT,45.42,45.54,44.22,44.47,10563
20100223,EQT,44.4,44.6,43.63,43.67,9294
20100224,EQT,43.87,44.27,43.61,44.05,9131
20100225,EQT,43.53,44.1,43.04,43.99,9316
20100226,EQT,44.09,44.2397,43.67,43.76,7645
20100301,EQT,44,44.95,44,44.92,8509
20100302,EQT,45.32,45.97,45.25,45.75,14851
20100303,EQT,45.86,46.28,45.86,46.2,10386
20100304,EQT,46.14,46.48,45.78,46.01,10648
20100305,EQT,46.36,47.43,46.29,47.33,12464
20100308,EQT,47.19,47.37,46.95,47.1,11369
20100309,EQT,46.93,47.41,46.78,47.37,11628
20100310,EQT,44.52,45.83,44.3,44.68,40123
20100311,EQT,44.01,44.26,43.64,43.82,101992
20100312,EQT,44.07,44.23,43.65,43.9,34466
20100315,EQT,43.89,43.95,42.62,43.5,24716
20100316,EQT,43.59,43.75,43.344,43.7,17003
20100317,EQT,43.74,44,43.45,43.62,14482
20100318,EQT,43.51,43.71,42.31,42.76,30544
20100319,EQT,42.78,42.95,41.24,41.72,30896
20100322,EQT,41.45,41.46,40.86,41.33,21717
20100323,EQT,41.38,41.85,41.04,41.73,13723
20100324,EQT,41.59,41.76,41.28,41.51,12768
20100325,EQT,41.68,41.9,40.75,40.81,24246
20100326,EQT,40.99,40.99,39.78,40.29,27723
20100329,EQT,40.47,41.26,40.29,41.21,16263
20100330,EQT,41.14,41.25,40.81,41.11,13590
20100331,EQT,41.03,41.4,40.77,41,34816
20100401,EQT,41.36,42.18,41.24,42.08,20144
20100405,EQT,42.1,43.28,42.1,43.28,18945
20100406,EQT,43.01,43.65,42.92,43.39,19576
20100407,EQT,43.22,43.54,42.936,43.41,25492
20100408,EQT,43.22,43.53,42.77,43.44,11559
20100409,EQT,44.85,44.98,43.91,44.81,23682
20100412,EQT,44.7,45.1,44.7,44.91,20430
20100413,EQT,44.83,45.06,44.42,44.68,18319
20100414,EQT,44.68,45.08,44.64,44.87,13432
20100415,EQT,44.71,44.99,44.6,44.66,11778
20100416,EQT,44.54,44.62,43.38,43.76,13946
20100419,EQT,43.49,43.69,43.01,43.68,8092
20100420,EQT,43.84,44.07,43.63,43.98,9754
20100421,EQT,43.93,43.955,43.32,43.66,7823
20100422,EQT,43.59,44.59,43.205,44.36,14588
20100423,EQT,44.26,45.67,44.05,45.6,19704
20100426,EQT,45.6,46.06,45.501,45.62,17561
20100427,EQT,45.28,45.33,43.61,43.78,12600
20100428,EQT,43.6,45.72,43.6,44.46,15468
20100429,EQT,44.86,44.98,43.27,43.79,12786
20100430,EQT,43.88,44.15,43.4,43.49,10872
20100503,EQT,43.85,44.71,43.57,44.5,11556
20100504,EQT,43.84,44.2499,43.45,43.89,10366
20100505,EQT,43.12,43.44,42.26,42.32,14286
20100506,EQT,42.1,42.29,38.28,40.67,19216
20100507,EQT,40.62,40.96,39.28,39.78,15493
20100510,EQT,41,42.22,40.995,42.12,22234
20100511,EQT,41.69,43.13,41.68,42.13,22725
20100512,EQT,42.2,43.2,42.2,42.91,11042
20100513,EQT,42.76,43.313,42.52,42.65,7663
20100514,EQT,42.44,42.44,41.54,42.28,15454
20100517,EQT,42.49,42.67,40.72,41.19,16078
20100518,EQT,41.47,42.08,40.34,40.51,19570
20100519,EQT,40.08,40.5,39.01,39.57,19408
20100520,EQT,38.44,38.6,37.65,37.7,17407
20100521,EQT,37,38.38,36.63,38.35,18336
20100524,EQT,38.22,38.45,37.1,37.18,11790
20100525,EQT,36.4,36.9,35.8,36.84,19313
20100526,EQT,37.41,38.04,37.18,37.38,20139
20100527,EQT,38.26,38.96,37.62,38.89,16385
20100528,EQT,39.19,39.59,38.68,39.19,21167
20100601,EQT,38.81,39.32,37.79,37.83,15633
20100602,EQT,38.02,39.55,37.71,39.55,19775
20100603,EQT,39.48,40.87,39.42,40.78,18047
20100604,EQT,39.925,40.68,37.89,38.1,45356
20100607,EQT,38.46,39.05,37.99,38.05,17398
20100608,EQT,38.06,38.76,37.65,38.64,16288
20100609,EQT,38.86,39.45,38.19,38.33,14345
20100610,EQT,39.45,40.48,39.05,40.43,12569
20100611,EQT,39.61,40.74,39.61,40.72,12341
20100614,EQT,41.14,41.71,40.7,40.8,12978
20100615,EQT,40.93,41.51,40.9,41.42,14774
20100616,EQT,41.05,41.85,40.95,41.52,10957
20100617,EQT,41.75,41.76,40.61,41,14677
20100618,EQT,40.88,41.01,40.44,40.97,16535
20100621,EQT,41.43,41.49,40.13,40.42,12263
20100622,EQT,40.41,40.51,38.52,38.75,23550
20100623,EQT,38.66,38.68,37.88,38.3,13958
20100624,EQT,37.95,38.31,37.59,37.85,11726
20100625,EQT,37.92,38.16,37.5,38.07,11793
20100628,EQT,38.17,38.2,37.5,37.78,6883
20100629,EQT,37.29,37.29,35.96,36.25,17628
20100630,EQT,36.07,36.92,36.03,36.14,15206
20100701,EQT,36.07,36.13,34.62,35.41,19623
20100702,EQT,35.55,35.99,35.24,35.35,12294
20100706,EQT,35.77,36.29,35.5,35.88,10603
20100707,EQT,35.88,37.29,35.88,37.29,10584
20100708,EQT,37.57,37.82,36.96,37.34,11150
20100709,EQT,37.33,37.41,36.79,37.07,12342
20100712,EQT,36.83,37.19,36.44,36.9,6303
20100713,EQT,37.4,37.5,36.91,37.13,8444
20100714,EQT,36.92,37.34,36.58,37.03,8560
20100715,EQT,36.97,37.55,36.52,37.42,10137
20100716,EQT,37.19,37.19,35.9,35.99,13619
20100719,EQT,36.22,36.49,35.9,36.39,6024
20100720,EQT,35.94,37.54,35.89,37.48,16416
20100721,EQT,37.56,37.59,36.62,36.82,14329
20100722,EQT,37.19,38,37.19,37.8,9733
20100723,EQT,37.47,37.76,36.84,37.18,19880
20100726,EQT,37.2,37.79,37.08,37.72,13271
20100727,EQT,37.82,37.84,37.1,37.39,12715
20100728,EQT,37.24,37.86,37.04,37.81,18310
20100729,EQT,38.03,38.03,36.04,36.86,20571
20100730,EQT,36.4,36.72,35.91,36.68,21257
20100802,EQT,37.23,38.58,37.19,38.53,22271
20100803,EQT,38.53,38.79,37.95,38.6,16164
20100804,EQT,38.37,38.65,38.02,38.53,12923
20100805,EQT,38.24,39.5,38.23,39.34,19342
20100806,EQT,38.91,39.18,38.39,38.96,13483
20100809,EQT,39.28,39.3,38.79,39.06,7855
20100810,EQT,38.75,39.05,38.26,38.74,17817
20100811,EQT,38,38.04,37.2,37.23,14213
20100812,EQT,36.58,36.79,36.15,36.25,18585
20100813,EQT,36.07,36.55,35.9701,36.15,12931
20100816,EQT,35.86,36.005,35.55,35.7,13981
20100817,EQT,36.04,36.04,35.52,35.74,21362
20100819,EQT,35.24,35.25,33.97,34.26,21134
20100820,EQT,33.93,34,33.25,33.54,20176
20090821,ERTS,19.42,19.78,19.1,19.44,54170
20090824,ERTS,19.56,19.75,19.131,19.45,56358
20090825,ERTS,19.47,19.56,18.7,18.85,91485
20090826,ERTS,18.96,19.2,18.8,19.1,53490
20090827,ERTS,19.14,19.17,18.66,19,48644
20090828,ERTS,19.18,19.2,18.6,18.76,94664
20090831,ERTS,18.28,18.5,18.03,18.22,103385
20090901,ERTS,18.29,18.55,17.74,17.82,100256
20090902,ERTS,17.99,18.29,17.7,18.21,95439
20090903,ERTS,18.46,18.67,17.95,18.09,54560
20090904,ERTS,18.37,18.52,18.11,18.51,36985
20090909,ERTS,18.99,19.005,18.4,18.53,85808
20090910,ERTS,18.13,18.34,17.95,18.05,152797
20090911,ERTS,17.9,18.32,17.68,18.18,143180
20090914,ERTS,18.29,18.43,17.99,18.11,89675
20090915,ERTS,18.11,18.31,17.72,18.05,158568
20090916,ERTS,18.4,19.009,18.21,18.85,152275
20090917,ERTS,18.93,19.2,18.57,18.74,66808
20090918,ERTS,18.88,18.935,18.43,18.71,65116
20090921,ERTS,18.53,19.11,18.28,18.34,73100
20090922,ERTS,18.37,18.67,18.26,18.52,66134
20090923,ERTS,18.63,20.33,18.55,19.83,292182
20090924,ERTS,19.25,19.44,19.01,19.29,118133
20090925,ERTS,19.28,19.605,19.09,19.46,88013
20090928,ERTS,19.6,19.7964,19.2,19.28,73021
20090929,ERTS,19.32,19.53,19.09,19.14,69048
20090930,ERTS,19.18,19.47,18.93,19.05,68008
20091001,ERTS,19.04,19.09,18.46,18.46,61587
20091002,ERTS,18.34,18.69,18.25,18.32,81153
20091005,ERTS,18.41,18.93,18.34,18.67,60791
20091006,ERTS,18.8,19.27,18.73,19.22,81930
20091007,ERTS,19.26,20.14,19.255,20,93036
20091008,ERTS,20.04,20.69,19.7801,20.63,104600
20091009,ERTS,20.7,20.7,20.08,20.41,63100
20091012,ERTS,20.45,20.85,20.35,20.58,59551
20091013,ERTS,20.36,21,20.36,20.77,60171
20091014,ERTS,20.88,21.05,20.805,20.91,53642
20091015,ERTS,20.78,21.05,20.165,20.35,104352
20091016,ERTS,20.3,20.74,20.12,20.56,61555
20091019,ERTS,20.53,20.99,20.53,20.83,39802
20091020,ERTS,20.435,20.6,19.74,19.97,103779
20091021,ERTS,19.9,20.265,19.69,19.73,69232
20091022,ERTS,19.72,19.96,19.31,19.96,84023
20091023,ERTS,20.19,20.35,19.53,19.71,48450
20091026,ERTS,19.79,19.97,19.4,19.47,47596
20091027,ERTS,19.42,19.73,18.79,18.95,98070
20091028,ERTS,18.95,18.96,18.44,18.52,86638
20091105,ERTS,17.95,18.41,17.94,18.16,57311
20091106,ERTS,18.28,19.1299,18.16,19,110282
20091109,ERTS,19.35,19.68,19.07,19.53,134721
20091110,ERTS,18.26,18.45,17.77,18.29,208580
20091111,ERTS,18.36,18.5,18.18,18.45,77938
20091113,ERTS,18.27,18.39,18.05,18.16,72442
20091116,ERTS,18.13,18.32,18.01,18.05,78576
20091117,ERTS,18.14,18.17,17.57,17.85,102027
20091118,ERTS,17.74,17.98,17.615,17.67,57358
20091119,ERTS,17.71,17.8,17.32,17.43,65987
20091120,ERTS,17.21,17.55,17.15,17.3,64539
20091123,ERTS,17.39,17.56,17.18,17.25,55471
20091124,ERTS,17.24,17.35,16.99,17.06,75397
20091125,ERTS,17.16,17.55,17.12,17.51,61703
20091127,ERTS,17.13,17.22,16.96,17.01,31288
20091130,ERTS,17,17.09,16.74,16.89,55934
20091201,ERTS,16.97,17.14,16.79,16.98,58653
20091202,ERTS,17.01,17.15,16.76,16.85,64908
20091203,ERTS,16.87,17.14,16.55,16.55,47553
20091204,ERTS,16.69,16.72,16.02,16.2,118987
20091207,ERTS,16.24,16.35,16.1,16.2,61614
20091208,ERTS,16.04,16.45,15.96,16.36,89499
20091209,ERTS,16.27,16.41,15.86,16.36,122060
20091210,ERTS,16.375,16.6,16.36,16.44,67221
20091211,ERTS,16.37,16.5,15.99,16.11,66466
20091214,ERTS,16.17,16.45,16.13,16.43,42421
20091215,ERTS,16.53,16.875,16.42,16.46,62477
20091216,ERTS,16.48,16.99,16.48,16.79,69929
20091217,ERTS,16.67,16.84,16.49,16.51,69086
20091218,ERTS,16.72,16.9,16.64,16.72,78657
20091221,ERTS,16.89,16.95,16.56,16.86,52390
20091222,ERTS,16.85,17.1,16.73,17.07,37979
20091223,ERTS,17.06,17.765,17,17.71,68027
20091224,ERTS,17.73,17.98,17.7,17.98,21634
20091228,ERTS,17.94,17.98,17.82,17.9,32855
20091229,ERTS,17.91,17.98,17.705,17.92,30844
20091230,ERTS,17.85,18.28,17.74,18.22,59539
20091231,ERTS,18.18,18.26,17.73,17.75,38664
20100104,ERTS,17.95,18.235,17.89,18.15,38535
20100105,ERTS,18.3,18.87,18.23,18.66,66329
20100106,ERTS,18.65,18.65,18.06,18.18,50472
20100107,ERTS,17.91,18.07,17.78,18.04,54378
20100108,ERTS,18.12,18.45,18.03,18.4,40557
20100111,ERTS,18.47,18.7,18.13,18.27,61423
20100112,ERTS,16.74,17.14,16.56,16.85,319223
20100113,ERTS,16.87,17.22,16.73,17.17,143484
20100114,ERTS,17.13,17.34,16.98,17.18,91112
20100115,ERTS,17.24,17.29,16.95,17.03,95303
20100119,ERTS,16.95,17.22,16.88,17.17,76526
20100120,ERTS,16.96,17.24,16.62,17.21,80930
20100121,ERTS,17.27,17.57,17.13,17.38,128384
20100122,ERTS,17.26,17.3,16.7,16.77,87188
20100125,ERTS,16.89,17.1702,16.665,16.83,77036
20100126,ERTS,16.75,16.96,16.66,16.74,61890
20100127,ERTS,16.7,17.22,16.65,17.13,109483
20100128,ERTS,17.2,17.3,16.42,16.77,127694
20100129,ERTS,16.9,17.0899,16.26,16.28,75596
20100201,ERTS,16.4,16.74,16.32,16.74,65807
20100202,ERTS,16.75,17.13,16.57,17.07,81179
20100203,ERTS,16.93,17.32,16.79,17.27,64171
20100204,ERTS,17.18,17.18,16.82,16.98,71948
20100205,ERTS,16.89,17.33,16.83,17.26,102784
20100208,ERTS,17.3,17.86,17.01,17.49,161706
20100209,ERTS,16.02,16.2799,15.7,15.96,473980
20100210,ERTS,16.03,16.12,15.75,15.94,136791
20100211,ERTS,15.91,16.2,15.85,16.12,86852
20100212,ERTS,16,16.2703,15.92,16.06,84337
20100216,ERTS,16.14,16.5,16.03,16.31,74419
20100217,ERTS,16.39,16.66,16.38,16.63,90971
20100218,ERTS,16.63,16.81,16.5,16.59,52346
20100219,ERTS,16.54,16.87,16.49,16.75,89401
20100222,ERTS,16.76,16.95,16.33,16.59,74708
20100223,ERTS,16.67,16.68,16.22,16.31,56730
20100224,ERTS,16.41,16.58,16.3306,16.52,37588
20100225,ERTS,16.31,16.58,16.22,16.56,64686
20100226,ERTS,16.41,16.6902,16.38,16.58,57454
20100301,ERTS,16.63,16.91,16.63,16.87,58759
20100302,ERTS,16.89,17.05,16.69,16.74,59838
20100303,ERTS,16.81,16.9495,16.76,16.81,33194
20100304,ERTS,16.83,16.85,16.65,16.82,45010
20100305,ERTS,16.92,17.2,16.85,17.12,53994
20100308,ERTS,17.2,17.55,17.11,17.28,62674
20100309,ERTS,17.27,17.81,17.23,17.58,136461
20100310,ERTS,17.64,17.95,17.54,17.89,73341
20100311,ERTS,17.77,17.93,17.71,17.9,62440
20100312,ERTS,17.82,17.92,17.63,17.77,45717
20100315,ERTS,17.71,17.92,17.58,17.87,37216
20100316,ERTS,17.86,17.93,17.65,17.92,67215
20100317,ERTS,17.93,18.29,17.88,18.14,57205
20100318,ERTS,18.29,18.74,18.17,18.53,106126
20100319,ERTS,18.61,18.72,18.25,18.42,78234
20100322,ERTS,18.4,18.63,18.28,18.56,48911
20100323,ERTS,18.57,18.7,18.44,18.52,43779
20100324,ERTS,18.43,18.57,18.34,18.53,49985
20100325,ERTS,18.63,18.98,18.55,18.56,46554
20100326,ERTS,18.56,18.88,18.5,18.85,58221
20100329,ERTS,18.89,18.99,18.61,18.68,30194
20100330,ERTS,18.62,18.92,18.46,18.79,45695
20100331,ERTS,18.67,18.73,18.56,18.66,42206
20100401,ERTS,18.74,18.95,18.59,18.84,34815
20100405,ERTS,18.95,19.16,18.88,19.1,28155
20100406,ERTS,19.1,19.22,18.85,19.11,40449
20100407,ERTS,19.03,19.24,18.92,19.18,37075
20100408,ERTS,19.1,19.27,18.885,19.19,32132
20100409,ERTS,19.2,19.49,19.155,19.36,54267
20100412,ERTS,19.35,19.65,19.26,19.4,51707
20100413,ERTS,19.44,19.45,19.14,19.32,35361
20100414,ERTS,19.32,19.79,19.32,19.74,69672
20100415,ERTS,20,20.01,19.43,19.45,70641
20100416,ERTS,19.56,19.83,19.38,19.57,63403
20100419,ERTS,19.61,19.785,19.46,19.71,42427
20100420,ERTS,19.73,20.04,19.68,19.97,39515
20100421,ERTS,19.92,19.95,19.55,19.75,39464
20100422,ERTS,19.64,19.89,19.39,19.84,31570
20100423,ERTS,19.71,20.06,19.57,19.97,41023
20100426,ERTS,19.96,20.06,19.78,19.9,30126
20100427,ERTS,19.865,20.24,19.72,19.77,62674
20100428,ERTS,19.85,19.92,19.55,19.63,45150
20100429,ERTS,19.64,19.87,19.615,19.8,29750
20100430,ERTS,19.81,19.81,19.37,19.37,39772
20100503,ERTS,19.41,19.74,19.37,19.72,34961
20100504,ERTS,19.49,19.54,18.91,19.07,67007
20100505,ERTS,19.44,19.61,19.06,19.3,102514
20100506,ERTS,19.27,19.29,17.05,18.18,197434
20100507,ERTS,18.09,18.79,17.5,17.63,202570
20100510,ERTS,18.63,18.72,17.945,18.24,117746
20100511,ERTS,18.48,19.13,18.36,18.8,169940
20100512,ERTS,17.9,18.2101,17.55,17.71,213670
20100513,ERTS,17.7,18.34,17.59,18.09,100534
20100514,ERTS,17.76,17.89,17.23,17.42,120733
20100517,ERTS,17.48,17.83,17.21,17.76,75107
20100518,ERTS,17.88,18.09,17.41,17.54,73039
20100519,ERTS,17.47,17.55,17.06,17.12,69155
20100520,ERTS,16.79,16.94,16.33,16.37,87537
20100521,ERTS,16.16,16.84,16.07,16.7,104630
20100524,ERTS,16.48,16.71,16.26,16.28,68936
20100525,ERTS,15.92,16.28,15.825,16.24,94407
20100526,ERTS,16.32,16.82,16.205,16.255,62460
20100527,ERTS,16.64,16.74,16.52,16.72,38335
20100528,ERTS,16.64,16.67,16.32,16.51,39767
20100601,ERTS,16.25,16.615,16.06,16.09,49176
20100602,ERTS,16.23,16.45,16.06,16.37,52135
20100603,ERTS,16.59,16.79,16.36,16.7325,43816
20100604,ERTS,16.47,16.55,15.77,15.81,82800
20100607,ERTS,15.89,16.03,15.34,15.36,83903
20100608,ERTS,15.35,15.55,15.21,15.49,98701
20100609,ERTS,15.59,15.68,15.17,15.21,51918
20100610,ERTS,15.42,15.95,15.37,15.92,52336
20100611,ERTS,15.71,16.37,15.69,16.32,70477
20100614,ERTS,16.38,16.565,16.1,16.36,67377
20100615,ERTS,16.49,16.63,16.08,16.31,63930
20100616,ERTS,16.25,16.3,15.76,16.01,81812
20100617,ERTS,16.06,16.29,16,16.17,52671
20100618,ERTS,16.15,16.18,15.93,16.03,48648
20100621,ERTS,16.29,16.31,15.72,15.78,45655
20100622,ERTS,15.72,15.84,15.285,15.32,53348
20100623,ERTS,15.33,15.48,15.17,15.29,52338
20100624,ERTS,15.34,15.34,15.02,15.04,54114
20100625,ERTS,15.06,15.21,14.84,15.1375,71736
20100628,ERTS,15.19,15.23,14.92,15.09,53910
20100629,ERTS,14.96,15.01,14.5,14.65,128721
20100630,ERTS,14.62,14.8,14.37,14.4,93584
20100701,ERTS,14.34,14.5,14.06,14.33,89275
20100702,ERTS,14.33,14.73,14.3,14.6,57706
20100706,ERTS,14.76,14.79,14.32,14.43,53672
20100707,ERTS,14.47,14.95,14.35,14.95,38458
20100708,ERTS,14.97,15.06,14.55,14.76,49826
20100709,ERTS,14.82,14.94,14.74,14.84,30654
20100712,ERTS,14.84,14.97,14.7,14.81,29110
20100713,ERTS,14.94,15.21,14.91,15.14,39512
20100714,ERTS,15.23,15.445,15.15,15.38,41275
20100715,ERTS,15.35,15.53,15.11,15.49,49814
20100716,ERTS,15.38,15.5,14.78,14.79,55012
20100719,ERTS,14.64,15.11,14.6,15.09,38831
20100720,ERTS,14.81,15.37,14.72,15.36,49815
20100721,ERTS,15.4,15.4,14.8,14.87,39298
20100722,ERTS,15.05,15.71,14.93,15.59,47352
20100723,ERTS,15.49,15.89,15.42,15.88,45242
20100726,ERTS,15.88,16.4,15.83,16.39,43270
20100727,ERTS,16.46,16.59,16.33,16.52,37393
20100728,ERTS,16.43,16.51,16.04,16.16,27638
20100729,ERTS,16.29,16.38,15.68,16.01,41104
20100730,ERTS,15.88,16.07,15.61,15.93,35333
20100802,ERTS,16.13,16.55,16,16.5,54796
20100803,ERTS,16.42,16.47,15.99,16.18,81782
20100804,ERTS,16.81,17.53,16.68,17.38,170109
20100805,ERTS,17.31,17.42,17.05,17.23,36786
20100806,ERTS,16.93,17.1525,16.48,17.07,65913
20100809,ERTS,17.18,17.29,17.07,17.15,37553
20100810,ERTS,16.96,16.99,16.54,16.71,45188
20100811,ERTS,16.33,16.46,16,16.08,70912
20100812,ERTS,15.81,15.945,15.67,15.76,32604
20100813,ERTS,15.68,15.93,15.67,15.67,31029
20100816,ERTS,15.63,16.18,15.48,16.05,50265
20100817,ERTS,16.16,16.38,16.02,16.15,38308
20100819,ERTS,16.25,16.32,15.85,16.07,46719
20100820,ERTS,16,16.07,15.6,15.79,49351
20090821,ESRX,70.35,71.77,69.55,70.86,31599
20090824,ESRX,71.33,72.31,70.57,72.22,24713
20090825,ESRX,72.33,73.4,71,72.91,31255
20090826,ESRX,72.33,73.11,71.66,72.63,28527
20090827,ESRX,72.34,73.15,71.87,72.73,16140
20090828,ESRX,73.05,73.29,71.42,72.6,24327
20090831,ESRX,71.81,72.78,71.42,72.22,35341
20090901,ESRX,71.87,73.49,71.28,71.71,23398
20090902,ESRX,71.72,73.14,71.1,72.79,23802
20090903,ESRX,72.52,72.97,72.12,72.7,21236
20090904,ESRX,72.38,74.7,72.29,74.16,22183
20090909,ESRX,73.71,74.8,73.7,74.75,19536
20090910,ESRX,74.62,77.23,73.89,77.13,29496
20090911,ESRX,77.11,78.77,76.25,78.44,30035
20090914,ESRX,78.14,79.26,77.75,79.03,19227
20090915,ESRX,78.95,78.98,76.8054,77.12,30126
20090916,ESRX,77.18,77.99,76.04,77.97,18755
20090917,ESRX,78.72,79.63,77.52,79.27,28138
20090918,ESRX,79.32,79.61,78.42,78.93,24794
20090921,ESRX,78.87,79.79,78.57,79.26,13838
20090922,ESRX,79.45,79.82,78.7,79.29,14944
20090923,ESRX,79.49,79.73,77.95,78.03,12275
20090924,ESRX,78.41,79.165,76.78,77.97,17824
20090925,ESRX,77.68,78.17,75.75,77.03,28734
20090928,ESRX,77.3,79.08,77.01,77.9,14811
20090929,ESRX,78.19,78.66,77.04,77.92,13060
20090930,ESRX,78,78.25,75.99,77.58,23658
20091001,ESRX,77.08,77.83,76.01,76.11,21715
20091002,ESRX,75.51,76.16,75,75.92,20879
20091005,ESRX,76.02,77.41,75.46,76.87,19353
20091006,ESRX,76.74,78.41,76.23,78.04,19130
20091007,ESRX,77.38,79.27,77.35,78.31,15534
20091008,ESRX,78.72,79.08,78.08,78.2,16127
20091009,ESRX,78.2,79.82,78,79.44,17953
20091012,ESRX,79.48,81.08,79.48,80.92,15778
20091013,ESRX,80.36,81.7,80.05,81.04,18902
20091014,ESRX,81.71,83.26,81,82.94,19396
20091015,ESRX,82.49,82.89,81.3,81.67,26728
20091016,ESRX,81.59,81.85,80.25,81.35,21425
20091019,ESRX,81.39,82.45,81.39,82.28,19375
20091020,ESRX,81.76,82,80.3,81.32,21177
20091021,ESRX,81.51,82.21,80.37,80.62,18783
20091022,ESRX,80.58,82.2399,80.21,81.48,21479
20091023,ESRX,80.65,81.92,80.33,80.7,13019
20091026,ESRX,80.7,81.08,78.59,78.88,23180
20091027,ESRX,78.94,80.38,78.2,79.78,24386
20091028,ESRX,79.02,80.05,76.94,77.2,25445
20091105,ESRX,82.9,84.35,82,83.81,55772
20091106,ESRX,83.51,85.3,83.03,85.3,26484
20091109,ESRX,85.04,86.31,84.73,86.31,19728
20091110,ESRX,86.23,86.81,85.83,86.45,16634
20091111,ESRX,86.61,86.88,85.1,85.9,14969
20091113,ESRX,84.94,85.84,84.16,84.95,27664
20091116,ESRX,85.1,86.69,85.07,86.16,15994
20091117,ESRX,85.92,86.46,85.44,86.09,18252
20091118,ESRX,85.72,86.32,85.423,86.13,14701
20091119,ESRX,85.67,85.89,83.14,84.04,28026
20091120,ESRX,83.44,85.43,83.3,85.09,21831
20091123,ESRX,85.9,87.95,85.3888,87.95,22960
20091124,ESRX,87.65,88.58,86.7,88.19,20693
20091125,ESRX,88.17,88.31,86.75,86.99,15347
20091127,ESRX,85,86.54,84.62,85.74,8665
20091130,ESRX,85.6,85.995,84.95,85.8,16744
20091201,ESRX,86.88,87.57,86.49,87.4,22635
20091202,ESRX,88.5,89.2298,86.96,87.29,20946
20091203,ESRX,87.43,87.84,86.34,86.42,13341
20091204,ESRX,87.08,88.82,86.07,87.02,12401
20091207,ESRX,86.47,88.5,86.34,87.21,10091
20091208,ESRX,87.01,88.27,86.5707,87.12,13683
20091209,ESRX,87.01,87.61,85.95,86.36,18832
20091210,ESRX,86.48,87.77,86.15,87.73,23068
20091211,ESRX,88.19,88.49,86.9,87.07,16172
20091214,ESRX,87.83,88.71,87.08,88.02,16719
20091215,ESRX,87.99,89.18,87.71,88.72,22577
20091216,ESRX,88.99,89.115,83.73,83.95,109880
20091217,ESRX,84,86.52,82.58,85.21,57791
20091218,ESRX,85.5,85.86,83.93,84.38,30511
20091221,ESRX,87,89.88,86.6,87.2,36016
20091222,ESRX,87.76,88.61,87.435,88.11,28117
20091223,ESRX,88.49,88.65,87.02,87.63,9964
20091224,ESRX,87.65,87.66,87,87.17,4331
20091228,ESRX,87.01,88.69,86.7,88.43,14109
20091229,ESRX,88.49,88.89,87.94,87.98,9027
20091230,ESRX,87.54,88.33,87.35,87.85,9084
20091231,ESRX,87.8,87.85,86.42,86.42,12349
20100104,ESRX,87.92,88.74,87.17,88.53,18438
20100105,ESRX,88.5,88.58,86.5,86.92,21820
20100106,ESRX,86.63,87.2369,86.22,86.65,27136
20100107,ESRX,86.41,88.83,86.23,88.67,22218
20100108,ESRX,88.59,91.9,87.5,91.65,31283
20100111,ESRX,91.69,93,89.66,90.23,36055
20100112,ESRX,89.91,90.25,88.53,89.17,21631
20100113,ESRX,89.4,90.41,89.31,90.1,14081
20100114,ESRX,89.61,91.22,89.49,90.95,14149
20100115,ESRX,91.3,91.5,88.84,90.04,28481
20100119,ESRX,90.39,91.91,89.49,91,19354
20100120,ESRX,90.6,91.07,87.24,88.83,28801
20100121,ESRX,88.43,88.71,85.57,86.33,26789
20100122,ESRX,86.06,87.41,85.07,85.2,32635
20100125,ESRX,85.51,86.495,85.2,85.81,16620
20100126,ESRX,85.56,85.93,84.9,85.2,15413
20100127,ESRX,84.86,85.98,84.15,85.6,17227
20100128,ESRX,85.63,86.46,84.46,84.9,17160
20100129,ESRX,85.45,85.64,83.86,83.86,20230
20100201,ESRX,84.03,85.56,83.16,85.56,19174
20100202,ESRX,85.25,87.1,84.76,87.03,17461
20100203,ESRX,86.09,86.67,85.31,86.44,16257
20100204,ESRX,85.94,85.94,84.32,84.32,24721
20100205,ESRX,84.62,85.31,82.76,84.82,32830
20100208,ESRX,85.07,85.39,84.17,84.5,16203
20100209,ESRX,85.39,86.12,84.22,85.24,15291
20100210,ESRX,85,85.86,84.41,84.97,15533
20100211,ESRX,84.93,87.22,84.71,86.76,21124
20100212,ESRX,85.94,86.54,85.43,86.43,16092
20100216,ESRX,86.955,87.45,85.7,87.3,11884
20100217,ESRX,87.89,89.48,87.2765,88.8,16630
20100218,ESRX,89.04,90.11,88.81,89.75,16079
20100219,ESRX,89.65,90.39,89.27,90.12,20416
20100222,ESRX,90.34,90.944,89.13,89.37,24038
20100223,ESRX,88.89,88.915,87.33,87.99,23010
20100224,ESRX,88.32,89.2,87.43,87.75,35694
20100225,ESRX,96.32,96.66,93.65,95.23,82902
20100226,ESRX,95.19,96.42,94.5,96.01,24253
20100301,ESRX,95.03,97.19,95,96.44,25281
20100302,ESRX,96.84,98.79,96.36,98.67,32154
20100303,ESRX,98.69,99.45,98.311,98.99,29149
20100304,ESRX,98.64,99.58,98.37,99.02,28499
20100305,ESRX,98.63,99.51,98.49,99.445,26148
20100308,ESRX,98.6,99.45,98.02,98.29,18110
20100309,ESRX,97.94,99.04,97.78,98.33,14493
20100310,ESRX,97.99,99.06,97.97,98.59,12391
20100311,ESRX,98.57,99.25,97.74,99.25,15884
20100312,ESRX,99.84,99.95,98.57,98.94,15323
20100315,ESRX,98.91,99.91,98.4215,99.9,21648
20100316,ESRX,100,100.5,98.58,99.67,14379
20100317,ESRX,99.57,100,98.23,99.01,13036
20100318,ESRX,98.79,99.64,98.3701,99.64,15347
20100319,ESRX,101.08,101.11,99.5,100.73,28481
20100322,ESRX,101.4,103.24,101.26,102.18,25439
20100323,ESRX,102.54,102.73,101.31,102,21926
20100324,ESRX,101.99,102.29,100.81,100.83,12615
20100325,ESRX,101.68,101.7,100.11,100.58,15583
20100326,ESRX,100.78,101.31,99.575,100.62,14866
20100329,ESRX,100.84,102.4,100.58,102.24,13829
20100330,ESRX,102.04,102.5,100.95,101.6,10356
20100331,ESRX,101.25,102.1,100.39,101.76,11203
20100401,ESRX,102.36,103,101.43,102.39,12645
20100405,ESRX,102.75,102.99,102.02,102.4,8347
20100406,ESRX,101.77,102.75,101.72,102.06,8696
20100407,ESRX,102.25,102.57,101.175,101.68,12759
20100408,ESRX,101.51,103.53,100.95,103.06,18408
20100409,ESRX,103.21,103.8,102.7,103.31,13921
20100412,ESRX,103.26,103.37,101.82,102.43,13235
20100413,ESRX,102.05,103.09,100.31,102.94,19532
20100414,ESRX,102.95,103.31,99.81,100.54,32484
20100415,ESRX,100.4,101.04,98.23,98.89,31134
20100416,ESRX,99.03,100.96,98.64,100.78,27784
20100419,ESRX,100.69,103.07,100.13,102.79,22872
20100420,ESRX,103.25,105,102.25,104.91,19466
20100421,ESRX,104.42,104.87,102.94,103.67,19219
20100422,ESRX,103.51,103.8,102.29,103.1,13636
20100423,ESRX,103.09,104.24,102.39,104.19,14652
20100426,ESRX,103.79,104.69,102.34,102.75,13640
20100427,ESRX,103.43,105,102.3,102.3,25463
20100428,ESRX,103.27,103.71,100.06,101.68,33725
20100429,ESRX,99.45,104.13,99.32,102.89,42047
20100430,ESRX,102.41,103.27,99.79,100.13,26235
20100503,ESRX,100.1,101.23,98.26,100.46,24023
20100504,ESRX,99.12,101.24,98.65,99.94,27019
20100505,ESRX,99.87,103.18,99.98,102.49,24813
20100506,ESRX,102.58,104.25,75.5,99.6,53326
20100507,ESRX,99.31,99.89,96.31,97.15,41659
20100510,ESRX,100.82,104.42,99.72,104.37,40675
20100511,ESRX,102.93,104.37,102.68,103.17,32703
20100512,ESRX,103.5,105.07,102.4,104.13,22860
20100513,ESRX,103.84,104.66,102.73,103.66,21568
20100514,ESRX,103.43,103.75,100.84,101.69,29054
20100517,ESRX,102.2,103.76,101.7,103.12,23495
20100518,ESRX,102.95,106.3,102.53,104.13,31714
20100519,ESRX,104.1,104.93,103.08,103.77,30056
20100520,ESRX,101.555,102.2,99.31,99.51,36975
20100521,ESRX,97.75,101.54,97.51,100.59,38947
20100524,ESRX,100,101.54,98.66,100.32,22700
20100525,ESRX,98.44,99.89,97.55,99.13,29789
20100526,ESRX,98.99,101.58,98.42,99.45,27842
20100527,ESRX,101,101.83,99.81,101.83,19862
20100528,ESRX,101.44,103.45,100,100.6,20787
20100601,ESRX,99.98,102.78,99.63,100.51,18143
20100602,ESRX,100.49,103.91,99.89,103.91,21171
20100603,ESRX,103.31,104.35,102.53,103.18,19999
20100604,ESRX,101.5,102.5,98.87,99.1325,23618
20100608,ESRX,51.95,52.2099,50.19,50.92,44359
20100609,ESRX,51.21,51.58,50.56,50.81,42250
20100610,ESRX,51.6,52.73,51.11,52.64,59976
20100611,ESRX,52.58,53.69,52.4,52.67,61924
20100614,ESRX,53.35,53.72,52.91,53.26,45230
20100615,ESRX,53.22,54,53.18,53.27,42375
20100617,ESRX,53.22,53.285,52.26,52.74,37963
20100618,ESRX,51.99,52.36,51.424,52.02,62605
20100621,ESRX,52.48,52.8,51.47,51.71,39286
20100622,ESRX,51.97,52.05,50.06,50.2,55386
20100623,ESRX,50.07,50.83,49.99,50.32,38227
20100624,ESRX,50.03,50.13,49.15,49.32,52572
20100625,ESRX,49.33,50.02,49.19,49.63,52003
20100628,ESRX,49.84,49.84,48.815,49.06,39855
20100629,ESRX,48.5,48.6,46.93,47.21,77173
20100630,ESRX,47.02,48.03,45.82,47.02,66257
20100701,ESRX,46.94,47.04,45.14,45.84,77780
20100702,ESRX,45.91,46.14,45.104,45.6,38635
20100706,ESRX,46.12,46.39,45.3,45.64,49843
20100707,ESRX,45.52,45.99,45.25,45.97,48158
20100708,ESRX,46.26,46.92,46.0001,46.76,50715
20100709,ESRX,46.73,47,46.44,46.95,34178
20100712,ESRX,46.86,47.94,46.85,47.88,49625
20100713,ESRX,48.72,48.8,47.99,48.19,42272
20100715,ESRX,48.33,48.81,47.45,47.76,33178
20100716,ESRX,47.86,48.07,46.91,46.94,60027
20100719,ESRX,46.87,47.22,46.27,46.39,49785
20100721,ESRX,46,46.53,45.12,45.2,53752
20100722,ESRX,45.34,45.76,41.55,42.12,220714
20100723,ESRX,42.315,43.3,41.7,43.07,142852
20100726,ESRX,43.21,43.65,42.44,43.65,96380
20100727,ESRX,43.69,44.17,42.74,43.39,89155
20100728,ESRX,43.2,43.39,41.67,42.2,129815
20100729,ESRX,43.29,45.45,43.12,44.66,133791
20100730,ESRX,44.35,45.52,44.02,45.18,90923
20100803,ESRX,46.36,46.84,46.14,46.32,70310
20100804,ESRX,46.23,46.63,44.68,45.1,106984
20100805,ESRX,44.87,46.09,44.8209,45.69,82006
20100806,ESRX,45.23,46.37,45.13,46.35,70757
20100809,ESRX,46.54,46.7,45.74,45.81,37982
20100810,ESRX,45.95,46.42,45.06,46.11,50095
20100811,ESRX,45.24,45.29,44.7,44.81,58591
20100812,ESRX,44.16,46.06,44.1,45.45,55540
20100813,ESRX,45.28,46.14,45.19,45.93,41569
20100816,ESRX,45.69,46.29,45.35,46.04,49655
20100817,ESRX,46.29,46.71,45.63,46.47,36213
20100819,ESRX,46.1,46.18,45.04,45.45,44305
20100820,ESRX,45.35,45.64,45.18,45.36,55842
20090821,ESV,38.22,38.96,37.97,38.85,14163
20090824,ESV,39.45,39.65,38.89,39.3,14271
20090825,ESV,39.5,39.6,38.13,38.52,19423
20090826,ESV,38.26,38.59,37.74,38.15,16893
20090827,ESV,37.8,38.08,36.66,38.02,21070
20090828,ESV,38.56,38.78,37.63,38.14,10783
20090831,ESV,37.26,37.6,36.66,36.9,22819
20090901,ESV,36.95,37.78,35.85,36.01,24035
20090902,ESV,36,36.33,35.49,35.56,18728
20090903,ESV,35.95,36.62,35.89,36.49,20459
20090904,ESV,36.29,37.5,36.26,37.29,14591
20090909,ESV,38.26,39,37.71,38.65,25516
20090910,ESV,38.71,39.78,38.4,39.5,21712
20090911,ESV,39.94,40.92,39.58,40.89,41192
20090914,ESV,40.35,41.21,39.93,40.88,44765
20090915,ESV,41.34,41.92,40.57,41.78,28389
20090916,ESV,41.74,42.8,41.7,42.64,22725
20090917,ESV,42.57,42.7,41.456,41.74,30001
20090918,ESV,41.93,42.15,40.76,41.25,26067
20090921,ESV,39.98,41.38,39.68,41.22,19163
20090922,ESV,41.95,42.85,41.63,42.64,24423
20090923,ESV,42.87,43.11,41.59,41.99,25992
20090924,ESV,41.89,42,40.95,41.52,25784
20090925,ESV,41.3,41.78,40.65,41.25,27614
20090928,ESV,41.49,42.68,41.33,42.52,15508
20090929,ESV,42.32,43,42.14,42.73,28152
20090930,ESV,43.14,43.14,41.79,42.54,31268
20091001,ESV,42.48,42.75,40.74,40.82,29521
20091002,ESV,40.22,40.75,39.73,40,22470
20091005,ESV,40.03,41.47,40.01,41.43,19591
20091006,ESV,42.1,43.31,42.02,43.22,23908
20091007,ESV,43.22,43.5,42.5,43.28,22064
20091008,ESV,43.54,45.76,43.32,45.44,37334
20091009,ESV,45.16,45.55,44.69,45.06,17719
20091012,ESV,45.78,46.66,45.78,46.48,29942
20091013,ESV,46.58,46.76,45.99,46.67,42847
20091014,ESV,47.44,47.74,46.67,47.11,25400
20091015,ESV,46.67,48.35,46.67,48.34,25532
20091016,ESV,48,48,46.6,47.29,30931
20091019,ESV,47.53,49.26,47.53,48.98,30632
20091020,ESV,48.88,49.03,46.79,47.76,33939
20091021,ESV,47.38,49.105,47.07,47.54,36717
20091022,ESV,47.32,49.38,46.47,49.19,36660
20091023,ESV,50.43,51.3,49.8906,50.32,61198
20091026,ESV,50.32,51.3,48.7,48.93,47067
20091027,ESV,48.77,49.42,48.17,48.81,28039
20091028,ESV,48.82,48.82,45.71,45.92,38135
20091105,ESV,47.73,48.78,47.22,48.74,17004
20091106,ESV,48.07,49.13,47.6,48.03,14628
20091109,ESV,48.4,48.4,46.82,47.99,43546
20091110,ESV,47.35,47.35,45.2,46.38,54785
20091111,ESV,46.74,46.98,45.75,46.38,28918
20091113,ESV,45.22,46.43,44.94,45.94,33717
20091116,ESV,46.26,47.79,46.26,47.45,28180
20091117,ESV,47.29,47.67,46.85,47.53,29285
20091118,ESV,47.97,47.97,46.55,47.19,18701
20091119,ESV,47.39,47.59,45.39,45.56,28653
20091120,ESV,45.015,45.015,43.47,44.34,40281
20091123,ESV,45.35,46.06,44.85,45.07,23274
20091124,ESV,44.935,45.17,43.95,45.12,26723
20091125,ESV,45.17,46.09,44.75,45.78,15562
20091127,ESV,44.07,44.73,43.64,44.5,13387
20091130,ESV,44.22,44.7,43.7,44,31271
20091201,ESV,44.78,45.18,44.53,44.6,25609
20091202,ESV,44.49,44.75,42.97,43.37,43166
20091203,ESV,43.34,43.38,41.82,41.87,38742
20091204,ESV,42.47,43.45,41.28,41.95,32581
20091207,ESV,41.76,42.97,41.52,41.89,29390
20091208,ESV,41.29,41.68,40.455,40.84,29686
20091209,ESV,40.96,41.89,40.51,41.39,37475
20091210,ESV,41.89,42.1,41.35,41.77,23841
20091211,ESV,41.99,42.1,41.29,41.67,24075
20091214,ESV,42.28,43.2,42.26,43.05,41338
20091215,ESV,43.08,44.31,42.82,43.32,41456
20091216,ESV,42.73,43.22,41.62,42.5,77299
20091217,ESV,42.05,42.33,41.52,41.72,32753
20091218,ESV,42.08,42.47,41.45,41.82,50711
20091221,ESV,41.83,43.1,41.54,42.2,72042
20091222,ESV,42.21,42.91,41.93,41.93,658645
20091223,ESV,42.08,42.6,41.75,42.34,103422
20091224,ESV,42.37,42.53,42.06,42.24,12949
20090821,ETFC,1.48,1.48,1.4,1.41,445988
20090824,ETFC,1.43,1.44,1.36,1.37,461248
20090825,ETFC,1.38,1.39,1.34,1.35,266104
20090826,ETFC,1.36,1.42,1.34,1.4,592350
20090827,ETFC,1.43,1.48,1.37,1.45,987089
20090828,ETFC,1.61,1.69,1.52,1.64,3444349
20090831,ETFC,1.71,1.94,1.61,1.76,3325776
20090901,ETFC,1.74,1.75,1.49,1.5,1917371
20090902,ETFC,1.48,1.56,1.45,1.49,805471
20090903,ETFC,1.55,1.55,1.48,1.508,444007
20090904,ETFC,1.53,1.56,1.52,1.55,493968
20090909,ETFC,1.68,1.72,1.6,1.66,897380
20090910,ETFC,1.67,1.75,1.65,1.71,1066979
20090911,ETFC,1.71,1.73,1.64,1.66,766571
20090914,ETFC,1.73,1.85,1.7,1.78,2057925
20090915,ETFC,1.82,1.9,1.78,1.8,1462498
20090916,ETFC,1.85,1.87,1.78,1.8,879557
20090917,ETFC,1.75,1.785,1.68,1.7,1120476
20090918,ETFC,1.81,1.86,1.72,1.84,3561277
20090921,ETFC,1.83,2.04,1.8,1.99,3275953
20090922,ETFC,2.07,2.08,1.9,1.92,2607910
20090923,ETFC,1.94,1.95,1.82,1.84,1687973
20090924,ETFC,1.84,1.85,1.69,1.75,1926714
20090925,ETFC,1.74,1.88,1.72,1.77,1516396
20090928,ETFC,1.82,1.83,1.78,1.82,595955
20090929,ETFC,1.82,1.83,1.78,1.8,662193
20090930,ETFC,1.76,1.78,1.7,1.75,1842875
20091001,ETFC,1.73,1.74,1.6,1.6,1429022
20091002,ETFC,1.55,1.68,1.51,1.68,1435940
20091005,ETFC,1.73,1.75,1.69,1.72,882430
20091006,ETFC,1.74,1.76,1.67,1.7,832899
20091007,ETFC,1.71,1.74,1.66,1.69,1718234
20091008,ETFC,1.71,1.72,1.68,1.71,526185
20091009,ETFC,1.7,1.72,1.68,1.7,283582
20091012,ETFC,1.71,1.71,1.66,1.67,389709
20091013,ETFC,1.65,1.69,1.63,1.69,460047
20091014,ETFC,1.72,1.73,1.67,1.69,561454
20091015,ETFC,1.685,1.79,1.67,1.79,849861
20091016,ETFC,1.745,1.77,1.7,1.75,771080
20091019,ETFC,1.77,1.78,1.7,1.74,689187
20091020,ETFC,1.73,1.74,1.67,1.67,642248
20091021,ETFC,1.685,1.71,1.61,1.62,625261
20091022,ETFC,1.65,1.67,1.62,1.67,383315
20091023,ETFC,1.68,1.69,1.62,1.66,574588
20091026,ETFC,1.68,1.69,1.6,1.6,631415
20091027,ETFC,1.64,1.65,1.53,1.57,944328
20091028,ETFC,1.56,1.57,1.41,1.46,1586958
20091105,ETFC,1.46,1.49,1.44,1.49,373076
20091106,ETFC,1.46,1.57,1.45,1.55,643960
20091109,ETFC,1.57,1.58,1.56,1.58,315944
20091110,ETFC,1.56,1.58,1.51,1.52,527689
20091111,ETFC,1.53,1.55,1.5,1.51,354715
20091113,ETFC,1.5,1.56,1.49,1.53,376811
20091116,ETFC,1.56,1.59,1.56,1.57,395123
20091117,ETFC,1.55,1.59,1.53,1.55,445204
20091118,ETFC,1.54,1.75,1.53,1.69,1349149
20091119,ETFC,1.68,1.75,1.62,1.63,1356934
20091120,ETFC,1.64,1.7,1.59,1.64,673742
20091123,ETFC,1.67,1.67,1.63,1.64,257884
20091124,ETFC,1.63,1.65,1.6,1.61,332746
20091125,ETFC,1.62,1.66,1.61,1.66,331885
20091127,ETFC,1.59,1.65,1.58,1.59,281383
20091130,ETFC,1.62,1.64,1.57,1.64,492941
20091201,ETFC,1.64,1.71,1.61,1.71,624068
20091202,ETFC,1.71,1.77,1.67,1.75,960972
20091203,ETFC,1.765,1.81,1.67,1.68,677903
20091204,ETFC,1.72,1.74,1.65,1.7,488764
20091207,ETFC,1.69,1.71,1.67,1.68,223265
20091208,ETFC,1.66,1.67,1.64,1.65,220904
20091209,ETFC,1.65,1.68,1.63,1.65,313673
20091210,ETFC,1.66,1.67,1.61,1.61,296930
20091211,ETFC,1.62,1.67,1.61,1.66,258450
20091214,ETFC,1.66,1.67,1.63,1.65,260819
20091215,ETFC,1.64,1.68,1.61,1.61,291589
20091216,ETFC,1.64,1.7,1.63,1.69,341802
20091217,ETFC,1.655,1.68,1.61,1.61,353724
20091218,ETFC,1.66,1.7827,1.64,1.78,941791
20091221,ETFC,1.71,1.76,1.69,1.76,566744
20091222,ETFC,1.75,1.8,1.75,1.77,404303
20091223,ETFC,1.79,1.83,1.78,1.8,471061
20091224,ETFC,1.8,1.83,1.79,1.81,126378
20091228,ETFC,1.82,1.84,1.76,1.78,281453
20091229,ETFC,1.79,1.8,1.75,1.77,173631
20091230,ETFC,1.75,1.78,1.75,1.77,167260
20091231,ETFC,1.78,1.78,1.75,1.76,160784
20100104,ETFC,1.78,1.84,1.77,1.84,523197
20100105,ETFC,1.83,1.85,1.76,1.8,573485
20100106,ETFC,1.79,1.81,1.77,1.79,201090
20100107,ETFC,1.78,1.82,1.76,1.8,274318
20100108,ETFC,1.79,1.8,1.78,1.8,210861
20100111,ETFC,1.81,1.81,1.78,1.78,143219
20100112,ETFC,1.78,1.78,1.72,1.73,387145
20100113,ETFC,1.74,1.75,1.72,1.74,188936
20100114,ETFC,1.74,1.755,1.71,1.73,275307
20100115,ETFC,1.73,1.84,1.7,1.8399,637187
20100119,ETFC,1.79,1.82,1.76,1.81,390289
20100120,ETFC,1.8,1.81,1.75,1.77,307223
20100121,ETFC,1.76,1.79,1.72,1.74,240597
20100122,ETFC,1.73,1.74,1.64,1.64,413115
20100125,ETFC,1.7,1.71,1.65,1.66,221361
20100126,ETFC,1.67,1.67,1.6,1.62,406867
20100127,ETFC,1.61,1.65,1.57,1.65,493761
20100128,ETFC,1.73,1.74,1.59,1.6,698448
20100129,ETFC,1.62,1.64,1.52,1.52,564769
20100201,ETFC,1.55,1.63,1.55,1.59,357596
20100202,ETFC,1.595,1.62,1.51,1.53,819119
20100203,ETFC,1.54,1.56,1.52,1.54,387471
20100204,ETFC,1.52,1.53,1.45,1.45,600670
20100205,ETFC,1.47,1.48,1.41,1.46,499615
20100208,ETFC,1.48,1.56,1.47,1.49,605986
20100209,ETFC,1.52,1.53,1.48,1.5,369669
20100210,ETFC,1.5,1.52,1.45,1.45,450920
20100211,ETFC,1.46,1.49,1.43,1.49,383300
20100212,ETFC,1.46,1.51,1.44,1.49,324572
20100216,ETFC,1.5199,1.53,1.5,1.52,273753
20100217,ETFC,1.54,1.57,1.52,1.53,268788
20100218,ETFC,1.52,1.55,1.51,1.55,220106
20100219,ETFC,1.54,1.57,1.53,1.56,507887
20100222,ETFC,1.57,1.58,1.54,1.57,179172
20100223,ETFC,1.55,1.56,1.5,1.55,348707
20100224,ETFC,1.55,1.57,1.53,1.55,227044
20100225,ETFC,1.53,1.56,1.52,1.56,201389
20100226,ETFC,1.56,1.65,1.55,1.61,903876
20100301,ETFC,1.625,1.67,1.62,1.65,314241
20100302,ETFC,1.66,1.66,1.61,1.62,249750
20100303,ETFC,1.63,1.65,1.61,1.65,295553
20100304,ETFC,1.65,1.67,1.64,1.66,181207
20100305,ETFC,1.67,1.69,1.66,1.66,209088
20100308,ETFC,1.66,1.68,1.64,1.67,169080
20100309,ETFC,1.65,1.69,1.65,1.68,236964
20100310,ETFC,1.68,1.7,1.65,1.67,510159
20100311,ETFC,1.66,1.68,1.65,1.67,247009
20100312,ETFC,1.67,1.67,1.64,1.65,239802
20100315,ETFC,1.65,1.66,1.62,1.66,153515
20100316,ETFC,1.66,1.69,1.65,1.69,217351
20100317,ETFC,1.69,1.72,1.66,1.6725,351368
20100318,ETFC,1.665,1.67,1.63,1.64,328834
20100319,ETFC,1.65,1.66,1.57,1.57,446093
20100322,ETFC,1.5,1.6,1.45,1.51,1034725
20100323,ETFC,1.53,1.63,1.52,1.62,532636
20100324,ETFC,1.61,1.62,1.58,1.59,293376
20100325,ETFC,1.6,1.62,1.57,1.59,297044
20100326,ETFC,1.6,1.6,1.55,1.55,239556
20100329,ETFC,1.58,1.6,1.57,1.59,183794
20100330,ETFC,1.59,1.66,1.585,1.66,374388
20100331,ETFC,1.65,1.66,1.62,1.6525,301490
20100401,ETFC,1.67,1.67,1.63,1.66,154108
20100405,ETFC,1.67,1.69,1.66,1.69,234498
20100406,ETFC,1.685,1.7671,1.68,1.71,496380
20100407,ETFC,1.69,1.72,1.68,1.71,318612
20100408,ETFC,1.68,1.705,1.65,1.7,307110
20100409,ETFC,1.71,1.7441,1.68,1.71,279211
20100412,ETFC,1.71,1.72,1.67,1.71,334210
20100413,ETFC,1.7,1.72,1.64,1.68,489722
20100414,ETFC,1.69,1.72,1.68,1.7,842199
20100415,ETFC,1.72,1.85,1.71,1.78,1423845
20100416,ETFC,1.78,1.78,1.72,1.74,344781
20100419,ETFC,1.72,1.75,1.69,1.73,259954
20100420,ETFC,1.74,1.78,1.73,1.77,224406
20100421,ETFC,1.8,1.86,1.77,1.82,635860
20100422,ETFC,1.77,1.84,1.71,1.83,689462
20100423,ETFC,1.82,1.91,1.82,1.9,725037
20100426,ETFC,1.91,1.99,1.86,1.87,850614
20100427,ETFC,1.88,1.95,1.81,1.83,631664
20100428,ETFC,1.85,1.86,1.8,1.84,426514
20100429,ETFC,1.74,1.75,1.685,1.74,3109279
20100430,ETFC,1.73,1.73,1.68,1.69,749170
20100503,ETFC,1.72,1.75,1.71,1.75,514853
20100504,ETFC,1.72,1.73,1.63,1.6575,676168
20100505,ETFC,1.62,1.68,1.55,1.6475,821637
20100506,ETFC,1.66,1.69,1.44,1.56,1609871
20100507,ETFC,1.55,1.57,1.4,1.5,1093460
20100510,ETFC,1.59,1.63,1.55,1.61,621601
20100511,ETFC,1.58,1.63,1.55,1.59,572709
20100512,ETFC,1.59,1.6,1.57,1.6,339398
20100513,ETFC,1.57,1.66,1.57,1.6,459763
20100514,ETFC,1.57,1.6,1.53,1.57,407367
20100517,ETFC,1.575,1.58,1.48,1.53,481398
20100518,ETFC,1.55,1.56,1.47,1.49,533989
20100519,ETFC,1.49,1.57,1.48,1.55,779034
20100520,ETFC,1.49,1.51,1.42,1.43,1004273
20100521,ETFC,1.4,1.51,1.4,1.46,720867
20100525,ETFC,1.415,1.44,1.39,1.42,683644
20100526,ETFC,1.46,1.5,1.42,1.44,589909
20100527,ETFC,1.48,1.51,1.46,1.51,377041
20100528,ETFC,1.5,1.52,1.46,1.48,648209
20100601,ETFC,1.47,1.52,1.42,1.42,360098
20100630,ETFC,12.02,12.22,11.73,11.82,28678
20100702,ETFC,11.84,11.9,11.53,11.61,20424
20100707,ETFC,11.69,11.8,11.36,11.6975,50283
20100708,ETFC,11.77,12.22,11.715,12,42679
20100709,ETFC,11.95,12.23,11.8,12.2,30555
20100712,ETFC,12.17,12.24,11.93,12.14,13647
20100713,ETFC,12.33,12.88,12.28,12.8,41091
20100714,ETFC,12.65,13.07,12.6,13.05,37657
20100715,ETFC,12.95,13.67,12.85,13.58,50446
20100716,ETFC,13.5,13.515,12.9,12.96,50884
20100719,ETFC,13.07,13.15,12.72,13.04,26396
20100720,ETFC,12.8,13.12,12.6,13.06,42432
20100721,ETFC,13.15,13.26,12.74,12.78,38595
20100722,ETFC,12.9,13.39,12.86,13.35,33480
20100723,ETFC,14.75,14.8,14.09,14.36,112274
20100726,ETFC,14.36,14.57,14.2,14.51,40796
20100727,ETFC,14.57,14.69,14.24,14.3,57016
20100728,ETFC,14.36,14.62,14.31,14.36,35059
20100729,ETFC,14.48,14.74,14.35,14.43,32967
20100730,ETFC,14.35,14.68,14.32,14.63,31246
20100803,ETFC,14.98,15.2,14.77,14.83,27700
20100804,ETFC,14.96,15.5,14.88,15.46,34715
20100805,ETFC,15.37,15.6,15.05,15.28,33998
20100806,ETFC,15.22,15.3,14.74,15.12,38037
20100809,ETFC,15.13,15.385,15.11,15.32,26320
20100810,ETFC,15.06,15.1,14.71,14.8,45851
20100811,ETFC,14.52,14.63,14.02,14.06,38552
20100812,ETFC,13.9,14.1,13.81,13.97,27354
20100813,ETFC,13.95,14.2,13.78,13.95,15237
20100816,ETFC,13.89,13.98,13.73,13.79,15621
20100817,ETFC,13.89,14.3,13.86,14.16,30109
20100819,ETFC,14.42,14.43,13.9,14.02,28673
20100820,ETFC,13.95,13.98,13.48,13.62,35887
20100602,ETFCD,14.4,15.01,14.21,14.99,20278
20100603,ETFCD,14.94,15.4,14.7,15.07,31077
20100604,ETFCD,14.69,14.87,13.88,14.0625,46819
20100607,ETFCD,14.19,14.2,13.05,13.13,54569
20100608,ETFCD,13.17,13.32,12.35,12.99,112586
20100609,ETFCD,13.03,13.45,12.94,13.02,33370
20100610,ETFCD,13.15,13.81,13.15,13.78,25258
20100611,ETFCD,13.53,13.95,13.5,13.88,19247
20100614,ETFCD,13.95,14.19,13.77,13.78,16558
20100615,ETFCD,13.78,14.08,13.75,14.02,23691
20100616,ETFCD,13.86,14.3,13.85,14.16,23337
20100617,ETFCD,14.18,14.26,13.45,13.69,36528
20100618,ETFCD,13.68,13.99,13.5,13.83,50474
20100621,ETFCD,14.075,14.49,13.93,13.98,27368
20100622,ETFCD,14.06,14.2,13.72,13.75,19884
20100623,ETFCD,13.76,13.9,13.46,13.61,30694
20100624,ETFCD,13.56,13.7,13.09,13.12,27900
20100625,ETFCD,13.19,13.385,13,13.03,245316
20100628,ETFCD,13.14,13.3,13,13,28071
20100629,ETFCD,12.86,12.88,11.86,12.03,54350
20090821,ETN,54.21,55.49,53.56,55.37,13558
20090824,ETN,55.47,55.94,54.86,55.06,7438
20090825,ETN,55.49,56.46,55.253,55.78,10863
20090826,ETN,55.73,55.76,54.885,55.37,9026
20090827,ETN,55.25,55.7,54.36,55.54,7066
20090828,ETN,56.04,56.14,54.54,54.81,14838
20090831,ETN,54.29,54.36,53.37,53.95,12785
20090901,ETN,53.68,55.28,52.9,53.1,15004
20090902,ETN,53.1,53.23,52.4,52.79,12667
20090903,ETN,52.94,53.7,52.33,53.67,10835
20090904,ETN,53.74,54.49,53.23,54.44,6784
20090909,ETN,54.81,56.78,54.77,56.43,13937
20090910,ETN,56.32,57.32,55.81,57.26,15039
20090911,ETN,57.33,58.55,57.14,58.06,18603
20090914,ETN,57.61,58.37,57.09,57.85,16076
20090915,ETN,58.13,59.27,57.3,59.08,20702
20090916,ETN,59.5,60.19,58.6,60.08,15624
20090917,ETN,59.76,60.65,59.58,59.94,20929
20090918,ETN,60.36,60.43,58.92,59.76,23993
20090921,ETN,59.08,59.17,58.32,58.53,16991
20090922,ETN,58.81,59.08,58.13,58.52,9692
20090923,ETN,58.76,59.04,57.75,57.87,9488
20090924,ETN,57.93,58.32,56.65,56.94,8258
20090925,ETN,56.77,56.96,56.12,56.4,8963
20090928,ETN,56.63,57.19,56.5,56.98,9309
20090929,ETN,58.09,58.88,57.4,57.5,18403
20090930,ETN,57.39,57.74,55.94,56.59,19050
20091001,ETN,54.91,56.56,54.55,54.92,24001
20091002,ETN,54.34,54.9,53.95,54.06,14942
20091005,ETN,54.21,55.25,54.21,55.2,11450
20091006,ETN,55.75,56.13,54.79,55.4,16568
20091007,ETN,55.3,55.88,54.9,55.88,14751
20091008,ETN,56.59,57.15,56.22,56.7,17105
20091009,ETN,56.91,57.36,56.46,57.36,7489
20091012,ETN,57.47,57.94,57.425,57.64,8199
20091013,ETN,57.23,57.7,56.62,57.49,8159
20091014,ETN,58.02,59.71,58.02,59.64,13591
20091015,ETN,59.3,60.23,59.05,60.19,16905
20091016,ETN,59.65,60.7,59.24,60.42,23032
20091019,ETN,63.57,65.32,62.5301,63.89,58974
20091020,ETN,64.18,65,63.58,63.91,22685
20091021,ETN,63.81,65.71,63.56,63.79,29393
20091022,ETN,63.79,64.09,62.5,63.83,17693
20091023,ETN,64.13,64.264,62.88,63.1,11420
20091026,ETN,63.22,64.12,62.02,62.28,13939
20091027,ETN,62.23,63,61.42,61.69,11257
20091028,ETN,61.33,61.98,60.03,60.2,13896
20091105,ETN,62.71,64.86,62.71,64.52,18942
20091106,ETN,64.43,65.19,63.82,64.31,16956
20091109,ETN,64.92,65.43,64.73,64.99,21302
20091110,ETN,64.6,65.91,64.6,65.61,23744
20091111,ETN,65.76,66.34,64.76,65.02,17062
20091112,ETN,65.12,65.865,64.33,64.51,20604
20091113,ETN,64.67,65,64.21,64.53,13701
20091116,ETN,64.85,67.06,64.85,65.99,29900
20091117,ETN,65.26,65.58,64.29,64.6,22134
20091118,ETN,64.42,65.02,63.42,63.84,26958
20091119,ETN,63.62,63.62,62.44,63.2,21690
20091120,ETN,63.03,63.5,62.77,63.19,17948
20091123,ETN,64.07,65.66,64.01,64.52,23332
20091124,ETN,64.31,64.96,63.6,63.95,18642
20091125,ETN,64.18,65.61,63.76,65.41,13896
20091127,ETN,63.44,65.21,63,64.27,9266
20091130,ETN,64.06,64.24,62.87,63.9,14432
20091201,ETN,64.53,65.76,63.9,65.43,16758
20091202,ETN,65.51,65.6,64.47,64.66,14253
20091203,ETN,65,65.69,64.56,64.62,11141
20091204,ETN,65.39,66.39,64.85,66.21,18537
20091207,ETN,66.4,66.49,65.13,65.26,15985
20091208,ETN,64.66,64.8,63.67,64.06,12315
20091209,ETN,64.48,64.56,63.39,64.06,12703
20091210,ETN,64.42,64.77,64.15,64.39,10360
20091211,ETN,64.99,65.01,64.15,64.47,9674
20091214,ETN,64.73,65.73,64.63,65.73,9728
20091215,ETN,65.62,66,65.37,65.63,9809
20091216,ETN,65.83,66.07,65.24,65.56,10638
20091217,ETN,64.92,64.92,64,64.06,8222
20091218,ETN,64.75,64.75,63.07,63.27,19161
20091221,ETN,63.92,64.2401,63.74,63.99,9846
20091222,ETN,63.91,64.38,63.6405,63.99,7715
20091223,ETN,64,64.23,63.43,63.8,7289
20091224,ETN,64.2,64.57,63.82,64.49,1830
20091228,ETN,64.4,64.62,63.83,64.04,4906
20091229,ETN,64.07,64.25,63.83,64.03,5826
20091230,ETN,63.7,64.29,63.45,64.08,6739
20091231,ETN,64,64.05,63.59,63.62,8426
20100104,ETN,64.21,65.14,63.88,64.32,11737
20100105,ETN,64.45,64.45,63.23,63.94,14732
20100106,ETN,63.55,64.01,63.08,63.66,20939
20100107,ETN,63.37,64.64,63.23,64.6,14964
20100108,ETN,64.21,66.09,63.93,66.05,13840
20100111,ETN,66.12,69.3,66.12,69.07,29011
20100112,ETN,68.46,69.55,67.97,68.19,18339
20100113,ETN,68.26,69,67.73,68.89,15843
20100114,ETN,68.64,69.39,68.5,69.01,10307
20100115,ETN,69.03,69.12,67.69,67.75,15347
20100119,ETN,68.07,70.15,68.07,69.8,21854
20100120,ETN,68.72,69.06,67.73,68.39,14526
20100121,ETN,68.14,68.79,66.48,66.74,17176
20100122,ETN,66.63,67.12,65.68,65.88,18853
20100125,ETN,67.93,68,64.49,64.58,42999
20100126,ETN,64.86,65.24,63.58,64.13,24938
20100127,ETN,64.12,64.46,61.91,63.32,30652
20100128,ETN,63.71,63.71,62,62.53,16264
20100129,ETN,62.8,63.18,61.091,61.24,20540
20100201,ETN,61.64,64.45,61.48,64.37,29093
20100202,ETN,64.29,65.22,64.08,65.15,18560
20100203,ETN,64.96,65.74,64.62,64.77,11204
20100204,ETN,63.68,63.68,61.81,61.92,19617
20100205,ETN,61.8,62.45,60.83,62,21534
20100208,ETN,62.21,63.2,61.65,61.98,21809
20100209,ETN,62.75,64.41,62.13,63.86,26023
20100210,ETN,63.93,64.23,62.91,63.53,11763
20100211,ETN,63.48,64.91,63,64.84,13063
20100212,ETN,63.96,65.22,63.27,65.02,17908
20100216,ETN,65.82,66.77,64.94,66.64,18748
20100217,ETN,66.86,67.42,66.13,67.04,17621
20100218,ETN,66.98,67.82,66.89,67.61,10926
20100219,ETN,67.47,68.02,67.14,67.72,17088
20100222,ETN,68.07,68.07,67.21,67.43,12124
20100223,ETN,67.31,67.72,66.12,66.37,12884
20100224,ETN,66.43,67.04,66.22,66.81,10768
20100225,ETN,65.43,67.04,64.5801,66.95,20497
20100226,ETN,67.8,69.3,67.13,68.12,23880
20100301,ETN,68.14,70,68.09,70,19903
20100302,ETN,70.45,70.69,69.81,70.02,14450
20100303,ETN,71.88,72.58,71,71.54,23804
20100304,ETN,71.65,72.25,70.96,71.54,20752
20100305,ETN,72.64,73.35,72.13,73.14,17658
20100308,ETN,73.3,73.38,72.41,72.6,7800
20100309,ETN,72.41,72.78,72.01,72.42,12830
20100310,ETN,72.5,72.81,71.91,72.46,18134
20100311,ETN,72.33,72.54,71.3,72.54,15174
20100312,ETN,73.02,74.42,73.02,74.42,24402
20100315,ETN,74.45,74.63,73.25,73.96,12370
20100316,ETN,74.12,74.72,73.89,74.57,9067
20100317,ETN,74.7,75.73,74.39,74.9,13236
20100318,ETN,74.85,75.425,74.58,75.1,6608
20100319,ETN,75.31,75.97,73.94,74.15,21898
20100322,ETN,73.56,75.85,73.44,75.66,15440
20100323,ETN,75.93,76.41,75.24,76.32,13969
20100324,ETN,76.28,76.28,74.74,74.82,13165
20100325,ETN,75.52,75.742,74.34,74.46,17209
20100326,ETN,74.64,75.3,74.0735,74.57,12604
20100329,ETN,74.85,76.21,74.85,76.09,13430
20100330,ETN,76.33,76.94,76.03,76.42,11216
20100331,ETN,76.34,76.5,75.53,75.77,12611
20100401,ETN,76.21,76.87,75.68,76.05,14442
20100405,ETN,76.51,77.31,76.11,76.89,11978
20100406,ETN,76.81,77.74,76.285,77.66,12791
20100407,ETN,77.28,78.87,77.28,78.44,33024
20100408,ETN,78.14,78.96,77.46,78.49,26866
20100409,ETN,78.7,80.67,78.7,80.21,26314
20100412,ETN,80.21,80.91,79.75,79.93,22303
20100413,ETN,79.55,79.79,78.71,79.38,21810
20100414,ETN,79.8,80.04,79.12,79.91,17189
20100415,ETN,79.9,81.2,79.665,80.32,17252
20100416,ETN,80.28,80.65,78.52,79.39,14655
20100419,ETN,78.84,79.64,77.13,79.15,26725
20100420,ETN,81.24,81.78,77.92,78.31,47029
20100421,ETN,78.67,79.19,77.32,78.09,23657
20100422,ETN,77.59,78.94,76.4,78.72,28046
20100423,ETN,78.91,79.3935,78.42,79.21,15927
20100426,ETN,79.56,79.88,78.73,78.84,18222
20100427,ETN,78.55,79.55,76.77,77.04,19152
20100428,ETN,77.65,77.7,76.63,77.11,17614
20100429,ETN,77.84,79.03,77.52,79.01,28407
20100430,ETN,78.96,79.14,77.12,77.16,39016
20100503,ETN,77.89,79.09,77.16,78.46,20999
20100504,ETN,77.27,77.27,74.435,74.9,28929
20100505,ETN,74.07,75.41,72.58,75.02,30247
20100506,ETN,74.67,74.93,66.27,71.24,31628
20100507,ETN,70.88,71.422,68.29,70.25,39604
20100510,ETN,74.455,75.115,73.68,74.82,24075
20100511,ETN,73.8,75.75,73.74,75.02,20955
20100512,ETN,75.34,77.27,75.34,77,16534
20100513,ETN,76.61,77.52,75.9,76.16,12143
20100514,ETN,75.3,75.61,73.14,73.92,16283
20100517,ETN,74.43,74.92,72.12,73.85,17204
20100518,ETN,74.63,75.76,72.18,72.61,18702
20100519,ETN,71.78,72,68.94,70.37,26443
20100520,ETN,68.24,69.5,67.24,67.59,26519
20100521,ETN,66.03,69.4,66,69.32,37723
20100524,ETN,68.77,69.6193,68.61,69.07,25357
20100525,ETN,67.185,68.95,66.17,68.89,32790
20100526,ETN,69.68,70.69,68.02,68.27,25491
20100527,ETN,69.84,70.53,69.08,70.49,22049
20100528,ETN,71.7,71.7,69.38,69.95,20048
20100601,ETN,69.29,70.7,68.01,68.12,14810
20100602,ETN,68.41,70.72,68.08,70.64,16861
20100603,ETN,70.52,71.78,70.52,71.64,15716
20100604,ETN,70,70.18,66.86,67.18,16754
20100607,ETN,67.18,67.65,66.17,66.42,25971
20100608,ETN,66.6,67.6095,66.35,67.47,27816
20100609,ETN,67.84,69.52,66.9,67.21,15540
20100610,ETN,68.63,70.97,68.63,70.86,19193
20100611,ETN,69.87,71.29,69.52,70.53,12771
20100614,ETN,71.3,72.58,71.15,71.4,15299
20100615,ETN,71.87,74.57,71.87,74.45,19076
20100616,ETN,73.93,74.76,73.1,73.56,14737
20100617,ETN,74.31,74.31,72.69,74.2,14763
20100618,ETN,74.17,74.69,73.68,74.32,14370
20100621,ETN,75.15,76.29,73.79,74.32,13849
20100622,ETN,74.32,74.85,71.39,71.58,15030
20100623,ETN,71.52,71.69,69.81,71.07,15171
20100624,ETN,70.77,71.08,69.25,69.42,10427
20100625,ETN,69.54,70.39,68.62,70.2,21173
20100628,ETN,70.72,70.72,69.12,69.23,14981
20100629,ETN,68.12,68.12,65.38,65.99,22169
20100630,ETN,65.81,67.17,65.31,65.44,30800
20100701,ETN,65.29,65.57,63.73,64.56,24347
20100702,ETN,64.86,65.47,63.36,63.7,20220
20100706,ETN,65.2,65.43,62.95,63.58,16904
20100707,ETN,63.9,65.78,63.53,65.76,17946
20100708,ETN,66.25,66.81,65.44,66.55,12854
20100709,ETN,66.88,67.54,66.37,67.5,8493
20100712,ETN,67.1,67.32,66.25,66.6,15839
20100713,ETN,67.59,68.88,67.49,68.52,15162
20100714,ETN,68.12,68.96,67.66,68.7,14354
20100715,ETN,68.79,69.08,67.7101,68.95,16690
20100716,ETN,68.23,68.82,66.96,67.2,16163
20100719,ETN,67.4,67.84,66.27,67.51,10917
20100720,ETN,66.3,69.23,66.1,69.06,16523
20100721,ETN,71.77,73.99,71.5,73.14,46983
20100722,ETN,74.34,75.62,73.7,74.75,33985
20100723,ETN,74.6,77.47,74.29,77.23,27963
20100726,ETN,77.77,78.25,76.46,77.42,26912
20100727,ETN,78.11,78.25,77.12,77.59,22241
20100728,ETN,77.59,78.56,76.56,77.06,21493
20100729,ETN,77.85,78.2,76.13,77.45,16352
20100730,ETN,76.15,78.9,75.83,78.46,21643
20100802,ETN,79.57,79.98,78.77,79.65,19924
20100803,ETN,79.74,79.88,78.6,79.4,18334
20100804,ETN,79.48,80.75,79.4,80.65,14918
20100805,ETN,79.7,79.89,79.07,79.75,17669
20100806,ETN,79.15,79.64,77.88,79.15,13138
20100809,ETN,79.98,79.98,78.76,79.12,8944
20100810,ETN,78.32,79.595,77.96,79.07,19642
20100811,ETN,77.94,77.94,76.34,76.45,21689
20100812,ETN,74.9,76.16,74.53,75.68,15401
20100813,ETN,75.2,75.97,75,75.27,9174
20100816,ETN,74.84,76.02,73.94,75.41,8763
20100817,ETN,76.26,77.84,76.26,76.76,13438
20100819,ETN,75.06,75.54,73.06,73.38,20036
20100820,ETN,72.74,73.14,71.75,73.04,15317
20090821,ETR,80.11,81.92,79.96,81.78,10971
20090824,ETR,81.89,82.39,81.14,81.72,11697
20090825,ETR,81.795,82.34,81.6,81.79,16721
20090826,ETR,81.49,81.95,80.7,81,12792
20090827,ETR,80.68,80.91,79.71,80.25,14278
20090828,ETR,80.33,80.69,79.31,79.95,17131
20090831,ETR,79.86,79.86,78.5728,79,8652
20090901,ETR,78.52,79.83,78.52,78.83,15149
20090902,ETR,78.79,79.15,78.23,78.49,8882
20090903,ETR,78.59,79.51,78.59,79.48,9679
20090904,ETR,79.7,79.8,79.11,79.58,8643
20090909,ETR,79.54,79.55,78.57,78.96,13360
20090910,ETR,78.95,78.95,77.92,78.08,13892
20090911,ETR,78.44,78.44,77.58,77.69,12234
20090914,ETR,77.56,78.59,77.33,78.49,14543
20090915,ETR,78.39,78.65,77.52,78.48,18207
20090916,ETR,78.74,80.05,78.29,80.03,16737
20090917,ETR,79.62,80.2,79.34,79.58,13406
20090918,ETR,80.57,81.26,79.77,80.89,20056
20090921,ETR,80.58,81.09,79.41,80.59,13263
20090922,ETR,80.51,80.8,79.99,80.43,9244
20090923,ETR,80.11,81.72,80.11,80.21,9623
20090924,ETR,80.52,81.1,79.62,79.82,8063
20090925,ETR,79.53,80,79.3,79.36,5071
20090928,ETR,79.54,80.3,79.43,79.8,4928
20090929,ETR,79.8,80.66,79.5,80.46,13098
20090930,ETR,80.35,80.45,79.3,79.86,12207
20091001,ETR,79.24,79.33,77.66,77.82,10937
20091002,ETR,77.17,77.67,77,77.38,11115
20091005,ETR,77.75,79.09,77.02,78.72,12996
20091006,ETR,78.9,79.61,78.35,79.22,14214
20091007,ETR,78.74,79.27,78.54,78.94,8367
20091008,ETR,78.98,79.37,78.59,78.86,13456
20091009,ETR,79.12,80.63,79.12,79.73,21263
20091012,ETR,79.81,80.45,79.62,80.02,9521
20091013,ETR,79.68,80.05,78.7,78.81,9748
20091014,ETR,79.34,79.47,78.27,78.82,10624
20091015,ETR,78.23,80.47,78.23,80.15,15493
20091016,ETR,79.63,80.91,79.3,80.64,10499
20091019,ETR,80.42,81.17,80.36,80.97,15256
20091020,ETR,81.19,81.82,79.4,80,7639
20091021,ETR,80.01,81.81,79.8,80.75,11803
20091022,ETR,80.5,81.32,79.5,80.89,12856
20091023,ETR,80.86,80.89,78.79,79.29,10072
20091026,ETR,79.26,80.49,78.21,78.41,11667
20091027,ETR,78.57,79.44,78.02,78.38,10894
20091028,ETR,78.38,78.83,77.24,77.64,14690
20091105,ETR,77.37,77.88,76.86,77.68,8332
20091106,ETR,77.86,77.86,76.52,77.01,8200
20091109,ETR,77.07,77.58,76.47,77.58,7461
20091110,ETR,77.2,78.29,77.2,77.53,8459
20091111,ETR,77.95,78.15,77.14,77.56,6969
20091112,ETR,77.56,78.22,76.72,76.79,5753
20091113,ETR,76.9,78.82,76.38,78.64,16811
20091116,ETR,78.85,79.99,78.7619,79.67,11103
20091117,ETR,79.68,79.8402,79.23,79.42,4729
20091118,ETR,79.21,79.46,78.54,78.72,8212
20091119,ETR,78.29,78.59,77.24,77.81,9564
20091120,ETR,77.52,78.14,77.21,77.79,8706
20091123,ETR,78.27,79.47,78.27,78.94,5055
20091124,ETR,79.12,79.5,78.62,79.26,6707
20091125,ETR,79.33,80.3,79.06,80.06,5312
20091127,ETR,78.7,79.29,78.1,78.5,3513
20091130,ETR,78.57,79.23,78.25,78.65,11693
20091201,ETR,79.24,81.09,78.87,81.05,14608
20091202,ETR,81.12,82.31,80.89,81.52,12706
20091203,ETR,81.63,82.16,80.86,81.06,11718
20091204,ETR,81.78,82.19,79.13,80.46,15593
20091207,ETR,80.6,81.59,80.46,81.15,10459
20091208,ETR,80.83,81.23,80.09,80.92,11824
20091209,ETR,80.93,81,80.37,80.88,7443
20091210,ETR,81.35,82.09,80.81,81.75,13495
20091211,ETR,81.87,83.11,81.68,83.06,10296
20091214,ETR,83.31,84.125,83.31,83.76,12169
20091215,ETR,83.39,83.67,82.46,83,10694
20091216,ETR,83.45,83.45,82.15,82.35,10069
20091217,ETR,82.04,83.34,81.78,82.73,15652
20091218,ETR,81,83.25,81,83.04,28881
20091221,ETR,83.46,84.245,83.09,84.01,13062
20091222,ETR,84.25,84.44,82.73,82.88,10705
20091223,ETR,82.9,83.26,82.55,82.81,8110
20091224,ETR,82.98,83.58,82.98,83.45,2598
20091228,ETR,83.49,83.74,83.15,83.35,6724
20091229,ETR,83.7,83.78,83.17,83.26,5149
20091230,ETR,82.88,83.48,82.7701,83.08,5448
20091231,ETR,83.4,83.4,81.82,81.84,6597
20100104,ETR,82.09,82.73,81.755,82.15,10493
20100105,ETR,82.28,82.3,80.36,80.84,11570
20100106,ETR,80.79,81.34,80.42,81.25,10118
20100107,ETR,80.96,81.03,80.25,80.28,12507
20100108,ETR,80.38,80.57,79.22,79.51,16527
20100111,ETR,79.98,81.53,79.75,81.05,20140
20100112,ETR,81.77,82.12,81.2,81.72,17863
20100113,ETR,81.71,83.01,81.66,82.88,11041
20100114,ETR,82.87,83.09,82.15,82.8,9659
20100115,ETR,82.55,82.62,80.93,81.85,19198
20100119,ETR,81.78,82.19,80.87,82.16,8840
20100120,ETR,81.95,81.95,80.06,81.06,12634
20100121,ETR,81.58,82.73,79.3,79.75,24839
20100122,ETR,79.74,79.81,78.48,78.54,14556
20100125,ETR,79.2,79.24,77.76,78.73,11759
20100126,ETR,78.59,79.55,78.1,79.31,12978
20100127,ETR,79.3,79.3,77.72,78.72,10320
20100128,ETR,78.84,79.03,77.08,77.1,16307
20100129,ETR,77.49,77.82,76.23,76.31,25287
20100201,ETR,76.62,77.43,75.9,77.23,13922
20100202,ETR,77.29,79.73,76.61,78.78,17132
20100203,ETR,79,79.93,78.78,79.74,16343
20100204,ETR,79.08,80.18,77.04,77.11,23530
20100205,ETR,76.97,77.21,75.52,77.09,18912
20100208,ETR,77.05,77.35,76.22,76.29,10083
20100209,ETR,75.91,76.94,75.54,76.26,21358
20100210,ETR,77.71,77.71,75.95,76.67,19560
20100211,ETR,76.73,77.77,75.98,77.55,21688
20100212,ETR,76.52,77.23,76.3,77.14,16453
20100216,ETR,77.77,79,77.55,78.99,10633
20100217,ETR,79.44,79.52,77.84,78.26,20601
20100218,ETR,78.09,78.75,77.7,78.04,14769
20100219,ETR,77.58,78.82,77.39,78.75,17739
20100222,ETR,79.18,79.18,77.61,77.72,10891
20100223,ETR,77.69,77.89,76.9,77.4,11675
20100224,ETR,77.44,77.44,75.69,76.73,14166
20100225,ETR,75.97,76.56,75.25,76.52,12319
20100226,ETR,76.42,76.76,75.87,75.97,14526
20100301,ETR,76.07,78.15,75.97,77.77,13480
20100302,ETR,78.13,78.72,78.13,78.45,18421
20100303,ETR,78.45,78.645,77.65,77.83,11813
20100304,ETR,77.73,78.28,77.27,78.24,11179
20100305,ETR,78.28,79.64,77.9901,79.45,14825
20100308,ETR,79.47,79.69,79.28,79.55,10800
20100309,ETR,79.34,79.58,78.9,79.17,12541
20100310,ETR,79.02,79.57,78.89,79.52,10060
20100311,ETR,79.29,79.8,78.94,79.8,7567
20100312,ETR,79.87,79.87,78.14,78.25,7178
20100315,ETR,78.36,78.92,77.91,78.81,7392
20100316,ETR,78.95,80.38,78.42,80.26,9956
20100317,ETR,80.31,80.65,79.77,80.58,12913
20100318,ETR,80.37,80.44,79.42,80.37,15537
20100319,ETR,80.34,80.91,80.12,80.69,19250
20100322,ETR,80.4,80.87,79.85,79.91,11329
20100323,ETR,80.02,80.53,79.74,80.07,9599
20100324,ETR,80,80,79.15,79.2,8131
20100325,ETR,79.39,79.89,78.5,79.39,19536
20100326,ETR,79.35,80.48,79.13,80.28,13495
20100329,ETR,80.6,81.75,80.56,81.61,9495
20100330,ETR,81.47,82.115,81.24,82.05,9643
20100331,ETR,81.56,81.86,80.76,81.35,8922
20100401,ETR,81.76,82.655,81.63,82.32,7855
20100405,ETR,82.34,82.34,80.08,81.61,27475
20100406,ETR,81.39,84.33,80.93,84.07,22088
20100407,ETR,83.78,83.92,81.72,82.1,23688
20100408,ETR,81.94,82.25,81.43,81.97,13395
20100409,ETR,81.94,82.37,81.08,82.26,8739
20100412,ETR,82.36,82.85,82.03,82.21,7780
20100413,ETR,82.11,82.11,81.14,81.66,13002
20100414,ETR,81.78,82.24,81.01,81.38,15002
20100415,ETR,81.49,81.62,80.68,81.06,13066
20100416,ETR,81,81.24,79.89,80.19,13659
20100419,ETR,80.01,80.62,79.71,80.55,11280
20100420,ETR,80.91,81.7,80.74,81.7,9838
20100421,ETR,81.59,82.19,81.51,82,14655
20100422,ETR,81.65,82.21,81.11,82.08,14075
20100423,ETR,81.81,82.29,81.38,82.28,9456
20100426,ETR,82.25,82.56,81.7,81.73,9715
20100427,ETR,81.17,82.14,80.18,80.36,10595
20100428,ETR,80.86,81.07,79.71,79.95,19727
20100429,ETR,80.22,81.15,79.66,80.55,9547
20100430,ETR,80.69,81.88,80.25,81.29,14222
20100503,ETR,81.54,81.96,81.1,81.57,11583
20100504,ETR,81,81.085,79.26,79.64,10534
20100505,ETR,79.22,79.99,78.59,79.19,11473
20100506,ETR,79.08,79.33,72.6,76.6,25303
20100507,ETR,76.6,76.95,74.79,75.79,27769
20100510,ETR,77.5,77.5,75.87,76.66,20724
20100511,ETR,76.09,78.56,75.78,77.63,16085
20100512,ETR,77.48,79.26,77.48,78.97,14842
20100513,ETR,78.66,79.78,77.82,78.67,16095
20100514,ETR,78.21,78.67,77.15,77.42,15188
20100517,ETR,77.57,77.78,76.64,77.47,15305
20100518,ETR,77.6,78.1,76.82,76.95,14560
20100519,ETR,76.81,77.29,76.37,76.8,12598
20100520,ETR,75.4,76.38,74.55,74.74,13693
20100521,ETR,74,75.05,72.93,74.6,20502
20100524,ETR,74.19,75.14,73.645,73.8,13282
20100525,ETR,72.4,72.95,71.28,72.82,17647
20100526,ETR,73.37,73.935,72.8,73.17,15310
20100527,ETR,73.73,75.82,73.61,75.82,16648
20100528,ETR,76.02,76.25,74.67,75.07,22716
20100601,ETR,74.94,75.31,73.13,73.23,17570
20100602,ETR,73.62,74.33,73.07,74.27,15815
20100603,ETR,74.65,74.94,74.3,74.55,18942
20100604,ETR,73.61,73.63,71.74,71.99,31344
20100607,ETR,72.24,73.41,72.01,72.35,17531
20100608,ETR,72.16,73.01,71.86,72.79,21178
20100609,ETR,73.28,73.43,72.05,72.26,17890
20100610,ETR,73.1,73.55,72.85,73.42,15104
20100611,ETR,72.71,74.5,72.56,74.39,17185
20100614,ETR,75.2,75.74,74.31,75.1,13969
20100615,ETR,75.58,76.79,75.35,76.79,11330
20100616,ETR,76.31,78.12,75.99,77.48,15221
20100617,ETR,77.69,78.08,76.79,77.97,13321
20100618,ETR,78.01,78.36,77.675,78.1,9321
20100621,ETR,78.58,78.72,76.82,77.38,11453
20100622,ETR,76.01,76.63,74.45,74.74,28756
20100623,ETR,74.78,74.97,73.24,73.51,15346
20100624,ETR,73.38,74.39,72.95,73.09,14259
20100625,ETR,73.13,73.97,72.3,73.43,15991
20100628,ETR,73.69,74.3,73.23,73.93,10180
20100629,ETR,73.2,73.2,72.01,72.44,14208
20100630,ETR,72.12,72.91,71.43,71.62,17259
20100701,ETR,71.72,71.73,70.35,71.19,13812
20100702,ETR,71.12,71.74,70.46,70.7,14179
20100706,ETR,71.53,72.52,70.99,72.18,14159
20100707,ETR,72.33,74.32,72.29,74.29,13404
20100708,ETR,74.88,74.92,74.16,74.64,15753
20100709,ETR,74.56,76.25,74.33,76.11,20620
20100712,ETR,75.78,76.49,75.55,76.01,11106
20100713,ETR,76.37,77.13,75.88,76.56,12799
20100714,ETR,76.2,76.42,75.325,76.18,12758
20100715,ETR,75.99,77.25,75.75,77.04,12733
20100716,ETR,76.76,77,75.73,75.96,12587
20100719,ETR,76.64,77.87,76.16,77.64,15113
20100720,ETR,76.61,78.1,76.33,78,11272
20100721,ETR,78.34,78.37,76.15,76.55,10380
20100722,ETR,77.26,78.51,77.05,78.27,16313
20100723,ETR,78.12,78.95,77.61,78.29,12249
20100726,ETR,78.45,79,78.31,78.82,11352
20100727,ETR,78.31,79.86,77.97,79.78,13603
20100728,ETR,79.61,80.03,79.27,79.35,12666
20100729,ETR,80,80,77.915,78.2,15616
20100730,ETR,77.5,78.08,77.16,77.51,14520
20100802,ETR,78.35,79.79,78.35,79.56,14971
20100803,ETR,79.19,80,76.5,79.18,9601
20100804,ETR,79.35,79.66,78.3,78.94,9775
20100805,ETR,78.59,79.69,78.2,79.48,18017
20100806,ETR,78.63,79.98,78.63,79.75,16489
20100809,ETR,80,80.2,79.5,79.65,15376
20100810,ETR,78.64,79.8,77.86,79.55,15710
20100811,ETR,78.59,78.9125,78.06,78.58,14340
20100812,ETR,77.46,78.38,77.17,77.92,11839
20100813,ETR,77.63,79.03,77.52,78.11,9440
20100816,ETR,77.78,78.23,77.07,78.16,15348
20100817,ETR,78.66,79.83,78.37,79.23,11086
20100819,ETR,79.1,79.1,77.04,77.86,12138
20100820,ETR,77.68,77.77,76.58,77.46,10927
20090821,EXC,49.83,51.39,49.62,51.14,63377
20090824,EXC,51.62,51.8301,50.96,51.19,30884
20090825,EXC,51.28,51.53,50.8,50.87,38367
20090826,EXC,50.68,50.98,50.21,50.62,35704
20090827,EXC,50.81,50.87,50.08,50.59,35977
20090828,EXC,50.83,50.83,50.11,50.51,23063
20090831,EXC,50.23,50.44,49.81,50.02,27662
20090901,EXC,49.76,50.44,49.17,49.42,41474
20090902,EXC,49.26,49.49,48.63,48.64,45621
20090903,EXC,49,49.2,48.323,48.72,38436
20090904,EXC,48.83,49.09,48.19,48.5,31125
20090909,EXC,48.88,49.13,48.5335,48.65,29700
20090910,EXC,48.75,49.03,48.23,48.68,42757
20090911,EXC,48.72,48.94,48.33,48.39,37282
20090914,EXC,48.25,49.39,48,49.26,39656
20090915,EXC,49.36,50.28,49,50.14,53682
20090916,EXC,50.4,51.65,50,51.49,56889
20090917,EXC,51.32,52.23,51.3,51.81,52874
20090918,EXC,51.98,52.18,51.3,51.37,41864
20090921,EXC,51.16,51.31,50.53,50.94,27109
20090922,EXC,50.55,51.6,50.55,51.22,36665
20090923,EXC,51.25,51.36,50.41,50.51,35625
20090924,EXC,50.49,50.84,50.06,50.15,34284
20090925,EXC,50,50.27,49.75,49.86,25111
20090928,EXC,49.9,50.66,49.71,50.22,17167
20090929,EXC,50.52,50.56,49.79,50.1,22821
20090930,EXC,50.05,50.15,49.2,49.62,43704
20091001,EXC,49.55,49.79,48.49,48.49,36585
20091002,EXC,48.27,48.39,47.78,47.98,49064
20091005,EXC,48.24,48.35,47.58,48.18,34365
20091006,EXC,48.59,49.06,48.22,48.67,35534
20091007,EXC,48.81,49.16,48.22,48.58,26925
20091008,EXC,49.05,49.09,48.38,48.97,38267
20091009,EXC,49,49.635,48.95,49.42,33437
20091012,EXC,49.65,50.1,49.25,49.59,40410
20091013,EXC,49.39,49.61,49.14,49.4,29187
20091014,EXC,49.75,50.19,49.11,49.46,51149
20091015,EXC,49.45,50.08,49.26,50.08,39268
20091016,EXC,49.75,50.49,49.43,50.1,52683
20091019,EXC,50.09,51.1575,50.01,50.96,38960
20091020,EXC,51.09,51.17,49.76,49.79,39245
20091021,EXC,49.79,50.65,49.66,50.05,44406
20091022,EXC,50.07,50.88,50,50.84,44532
20091023,EXC,50.6,50.92,49.68,49.87,46855
20091026,EXC,49.91,50.26,48.48,48.6,48501
20091027,EXC,48.59,48.93,48.16,48.28,40402
20091028,EXC,48.37,48.83,47.65,47.8,46432
20091105,EXC,46.75,47.63,46.62,47.15,44202
20091106,EXC,46.99,47.44,46.54,46.7,41813
20091109,EXC,47.17,47.58,46.78,47.52,53214
20091110,EXC,47.08,47.51,46.85,47.2,32857
20091111,EXC,47.54,47.54,46.92,47,25344
20091112,EXC,47.05,47.23,46.01,46.07,45508
20091113,EXC,46.25,46.95,46.15,46.61,29935
20091116,EXC,46.96,47.5,46.93,47.41,33601
20091117,EXC,47.45,47.45,46.74,47.06,26140
20091118,EXC,46.96,47.19,46.75,46.88,31276
20091119,EXC,46.76,46.8,46.16,46.39,32268
20091120,EXC,46.38,46.98,46.18,46.81,48172
20091123,EXC,47.17,47.65,47.0599,47.4,36001
20091124,EXC,47.4,47.599,47.12,47.43,35525
20091125,EXC,47.53,48.51,47.34,48.29,45757
20091127,EXC,47.51,48.07,47.24,47.66,20966
20091130,EXC,48.08,48.25,47.6701,48.18,45410
20091201,EXC,48.28,49.3,48.28,49.02,43288
20091202,EXC,49.52,50,49.02,49.96,51582
20091203,EXC,49.99,50.5,49.5,50.01,38592
20091204,EXC,50.38,50.82,48.75,49.3,41238
20091207,EXC,49.68,50.61,49.53,50.16,38771
20091208,EXC,50,50.33,49.57,49.97,31189
20091209,EXC,50.01,50.31,49.76,50.31,29959
20091210,EXC,50.61,51.26,50.53,51.04,40780
20091211,EXC,51.36,51.8,50.89,51.61,33627
20091214,EXC,51.89,51.98,51.099,51.38,49802
20091215,EXC,51.35,51.48,50.88,51.05,47866
20091216,EXC,51.37,51.37,50.18,50.26,44849
20091217,EXC,49.94,50.02,48.64,49.55,50626
20091218,EXC,49.88,50.13,49.29,49.74,50623
20091221,EXC,49.94,50.06,49.22,49.43,43238
20091222,EXC,49.61,49.83,49.03,49.1,40965
20091223,EXC,49.12,49.54,49.01,49.39,27567
20091224,EXC,49.37,49.8,49.37,49.52,7425
20091228,EXC,49.69,49.87,49.14,49.41,29838
20091229,EXC,49.46,49.74,49.32,49.32,27804
20091230,EXC,49.25,49.49,49.23,49.4,24407
20091231,EXC,49.39,49.57,48.84,48.87,18883
20100104,EXC,49.07,49.21,48.77,48.88,43675
20100105,EXC,48.94,48.94,47.69,48.08,52237
20100106,EXC,48.07,48.38,47.54,48.37,40889
20100107,EXC,48.47,48.62,48.12,48.53,51269
20100108,EXC,48.3,48.49,48.21,48.3,50902
20100111,EXC,48.49,49.08,48.38,48.86,50945
20100112,EXC,48.8,49.39,48.52,49.07,46168
20100113,EXC,49.13,49.88,49.09,49.66,36167
20100114,EXC,49.64,49.65,49,49.08,56117
20100115,EXC,48.88,49.01,48.29,48.6,63497
20100119,EXC,48.48,49.28,48.41,49.27,47306
20100120,EXC,49.02,49.07,48.04,48.45,93568
20100121,EXC,48.57,48.96,47.66,48.05,72628
20100122,EXC,47.93,48.03,46.58,46.61,70458
20100125,EXC,47.11,47.19,46.06,46.09,55376
20100126,EXC,46.17,46.8,45.6,46.6,78181
20100127,EXC,46.59,46.6,45.76,46.28,61036
20100128,EXC,47,47,45.72,45.96,39716
20100129,EXC,47,47.2,45.6,45.62,57772
20100201,EXC,45.84,46.45,45.48,45.86,43082
20100202,EXC,45.88,46.35,45.51,46.14,37498
20100203,EXC,46.03,46.03,45.56,45.71,79636
20100204,EXC,45.69,45.69,44.72,44.75,90479
20100205,EXC,44.55,44.65,43.45,44.24,108040
20100208,EXC,44.31,44.74,43.76,43.76,30550
20100209,EXC,44.1,44.59,43.89,44.22,44782
20100210,EXC,44.13,44.41,43.7092,44.3,44110
20100211,EXC,43.78,43.83,43.14,43.72,63872
20100212,EXC,43.57,43.6,42.97,43.3,52884
20100216,EXC,43.59,44.27,43.51,44.2,40772
20100217,EXC,44.54,44.54,43.89,43.99,28530
20100218,EXC,43.85,44.56,43.76,44.46,41491
20100219,EXC,44.32,45.09,44.32,44.88,38490
20100222,EXC,45.18,45.18,44.61,44.69,32264
20100223,EXC,44.53,44.69,44.1,44.14,37972
20100224,EXC,44.2,44.38,43.59,44.01,51296
20100225,EXC,43.58,43.87,43.02,43.81,42570
20100226,EXC,43.81,43.96,43.25,43.3,48215
20100301,EXC,43.67,44.7,43.51,44.46,58274
20100302,EXC,44.55,44.79,44.18,44.34,53457
20100303,EXC,44.49,44.85,44.33,44.47,39452
20100304,EXC,44.64,44.79,44.31,44.72,40642
20100305,EXC,44.94,45.57,44.92,45.5,41072
20100308,EXC,45.6,45.75,45.17,45.33,27360
20100309,EXC,45.47,45.47,44.79,44.97,38761
20100310,EXC,45.1,45.29,44.91,45.11,41883
20100311,EXC,45.26,45.4,44.75,44.93,34487
20100312,EXC,44.95,45,44.04,44.16,48971
20100315,EXC,44.24,44.42,44.02,44.4,31900
20100316,EXC,44.42,45.42,44.42,45.34,49600
20100317,EXC,45.54,45.56,45.14,45.35,36128
20100318,EXC,45.08,45.24,44.47,44.67,42988
20100319,EXC,44.89,44.9,44.25,44.62,55044
20100322,EXC,44.55,44.97,44.23,44.32,40360
20100323,EXC,44.26,44.51,44.03,44.31,56909
20100324,EXC,44.44,44.44,43.5,43.56,58929
20100325,EXC,43.61,43.84,43.05,43.29,62207
20100326,EXC,43.26,43.38,42.97,43.19,31291
20100329,EXC,43.5,43.93,43.31,43.92,30870
20100330,EXC,43.96,44.19,43.81,43.96,27938
20100331,EXC,43.8,44,43.56,43.81,27144
20100401,EXC,43.99,44.78,43.85,44.28,33017
20100405,EXC,44.44,44.62,44.1,44.4,26307
20100406,EXC,44.22,45.1,44.11,45.08,36364
20100407,EXC,45,45.04,44.55,44.73,32535
20100408,EXC,44.84,44.84,44.28,44.43,26715
20100409,EXC,44.41,44.41,43.95,44.26,30922
20100412,EXC,44.39,45,44.39,44.58,30924
20100413,EXC,44.63,44.645,43.95,44.56,38183
20100414,EXC,44.5,44.53,44.23,44.53,32672
20100415,EXC,44.28,44.52,43.85,44.41,41541
20100416,EXC,43.99,43.99,43.31,43.62,71945
20100419,EXC,43.61,43.81,43.35,43.58,38979
20100420,EXC,44.02,44.15,43.71,44.12,34787
20100421,EXC,43.92,44.14,43.52,43.6,59884
20100422,EXC,43.64,43.85,43.17,43.65,54333
20100423,EXC,43.49,43.9896,42.78,43.95,73978
20100426,EXC,44,44.47,43.56,43.62,60012
20100427,EXC,43.54,43.67,42.84,42.85,53656
20100428,EXC,43.14,43.55,42.8,43.38,88868
20100429,EXC,43.5,43.75,43.13,43.26,40008
20100430,EXC,43.39,43.89,43.31,43.59,53424
20100503,EXC,43.88,44.21,43.655,44.13,25511
20100504,EXC,43.91,44,42.96,43.17,47236
20100505,EXC,43,43.78,42.94,43.69,68266
20100506,EXC,43.35,43.35,33.4,41.86,123537
20100507,EXC,40.94,42.07,40.94,41.54,117666
20100510,EXC,42.78,43,41.98,42.6,59554
20100511,EXC,42.4,43.19,42.27,42.68,36680
20100512,EXC,42.46,42.56,42.03,42.16,74516
20100513,EXC,42.15,42.7,42.05,42.07,62097
20100514,EXC,42,42.43,41.37,41.68,62994
20100517,EXC,41.78,41.91,40.92,41.35,50933
20100518,EXC,41.48,41.53,40.75,40.79,42327
20100519,EXC,40.64,40.79,40.25,40.59,48757
20100520,EXC,40.11,40.12,39.31,39.31,54701
20100521,EXC,38.27,39.58,38.27,39.43,53922
20100524,EXC,39.32,39.67,38.88,38.94,32303
20100525,EXC,38.24,38.4,37.47,38.38,70537
20100526,EXC,39.54,39.54,38.01,38.06,55459
20100527,EXC,38.65,38.91,38.41,38.91,52365
20100528,EXC,38.91,39.06,38.51,38.6,40821
20100601,EXC,38.45,38.54,37.62,37.65,44329
20100602,EXC,37.4,37.94,37.24,37.92,63496
20100603,EXC,38.04,38.51,37.81,38.41,59648
20100604,EXC,37.82,38.31,37.5,37.63,69588
20100607,EXC,37.77,38.416,37.64,37.73,50248
20100608,EXC,37.86,38.59,37.65,38.5,78728
20100609,EXC,38.75,38.97,38.26,38.59,66077
20100610,EXC,39.33,40.05,39.2,40.04,66682
20100611,EXC,39.92,40.37,39.45,39.89,46354
20100614,EXC,40.17,40.43,39.96,40.25,44258
20100615,EXC,40.28,40.93,40.28,40.92,41624
20100616,EXC,40.76,41.28,40.47,41.2,45604
20100617,EXC,41.06,41.06,40.14,40.91,55922
20100618,EXC,40.94,41.33,40.78,41.24,46947
20100621,EXC,41.6,41.62,40.54,40.75,39966
20100622,EXC,40.75,40.97,39.62,39.75,54014
20100623,EXC,39.65,39.75,38.91,39.03,56380
20100624,EXC,39.07,39.445,38.61,38.65,51427
20100625,EXC,38.87,38.87,38.11,38.37,62673
20100628,EXC,38.58,38.99,38.13,38.78,32971
20100629,EXC,38.53,38.53,37.86,38.07,48491
20100630,EXC,37.97,38.4,37.84,37.97,54388
20100701,EXC,38.06,38.18,37.63,38.05,58514
20100702,EXC,38.22,38.22,37.66,37.88,34312
20100706,EXC,38.02,38.75,37.96,38.33,58400
20100707,EXC,38.34,39.82,38.21,39.65,71645
20100708,EXC,40.11,40.5,39.93,40.49,59573
20100709,EXC,40.35,40.65,39.86,40.62,33075
20100712,EXC,40.64,40.91,40.36,40.87,39879
20100713,EXC,40.96,41.39,40.72,40.98,36082
20100714,EXC,41.04,41.42,40.76,41.42,47692
20100715,EXC,41.48,41.89,41.09,41.76,45644
20100716,EXC,41.57,41.98,41.44,41.48,67894
20100719,EXC,41.68,41.909,41.28,41.82,30212
20100720,EXC,41.46,42.59,41.3,42.59,51143
20100721,EXC,42.71,42.72,41.55,41.95,45378
20100722,EXC,42.02,42.48,41.47,41.8,72394
20100723,EXC,41.74,41.74,40.45,41.02,70875
20100726,EXC,41.28,41.3,40.62,40.94,49941
20100727,EXC,41.23,41.92,40.83,41.89,58598
20100728,EXC,41.79,42.42,41.64,42.39,65369
20100729,EXC,42.68,42.74,41.57,41.93,72406
20100730,EXC,41.66,42.02,41.26,41.83,42524
20100802,EXC,42,42.47,41.65,42.43,46330
20100803,EXC,42.23,42.68,42.19,42.42,37106
20100804,EXC,42.51,42.63,42.06,42.45,38644
20100805,EXC,42.2,42.37,41.87,42.16,61545
20100806,EXC,41.9,42.2695,41.59,42.17,41485
20100809,EXC,42.33,42.5,42.12,42.37,29566
20100810,EXC,42.05,42.94,41.91,42.6,40865
20100811,EXC,42.32,42.32,41.94,41.99,45094
20100812,EXC,41.17,41.59,41.06,41.25,41448
20100813,EXC,41.18,41.72,41.18,41.37,33024
20100816,EXC,41.19,41.36,40.93,41.21,26712
20100817,EXC,41.54,41.82,41.32,41.36,42374
20100819,EXC,41.01,41.01,40.34,40.56,40342
20100820,EXC,40.29,40.52,40.14,40.41,37074
20090821,EXPD,32.46,33.69,31.78,33.49,26443
20090824,EXPD,33.28,33.77,32.96,33.33,17571
20090825,EXPD,33.58,33.77,33.04,33.25,26036
20090826,EXPD,33.08,33.44,32.81,32.89,11698
20090827,EXPD,33,33.06,32.1,32.84,15244
20090828,EXPD,33.12,33.39,32.71,33.06,14670
20090831,EXPD,33.08,33.12,31.89,32.66,34431
20090901,EXPD,32.41,33.18,32.22,32.22,28673
20090902,EXPD,32.1,32.31,31.78,31.96,18083
20090903,EXPD,32,32.17,31.27,32.09,24233
20090904,EXPD,32.23,33.08,32.02,33.08,19442
20090909,EXPD,33.47,34.2,33.07,34.11,22288
20090910,EXPD,34.03,34.76,33.95,34.71,18768
20090911,EXPD,35.26,35.98,34.9,35.79,32100
20090914,EXPD,35.66,35.85,35.2,35.65,30581
20090915,EXPD,35.07,35.7925,34.346,35.69,18944
20090916,EXPD,35.69,36.88,24.5,36.82,35391
20090917,EXPD,36.76,37.04,36,36.44,25834
20090918,EXPD,36.52,37,36.35,37,19304
20090921,EXPD,36.67,37,36.13,36.24,23609
20090922,EXPD,36.475,36.61,35.73,36.45,17546
20090923,EXPD,36.44,36.95,35.92,35.96,10990
20090924,EXPD,36.2,36.4,35.3,35.62,18206
20090925,EXPD,35.42,35.77,35.07,35.1,12634
20090928,EXPD,35.25,35.48,34.98,35.17,27886
20090929,EXPD,35.32,35.49,34.88,35,17303
20090930,EXPD,34.98,35.57,34.23,35.15,22197
20091001,EXPD,35.43,35.83,33.59,33.61,28993
20091002,EXPD,33.5,34.08,33.41,33.53,19655
20091005,EXPD,33.42,33.89,33.19,33.88,24483
20091006,EXPD,33.85,34.19,32.84,32.94,40373
20091007,EXPD,32.87,32.99,32.55,32.75,36616
20091008,EXPD,33.13,33.64,32.86,33.34,29072
20091009,EXPD,33.11,33.54,32.68,33.52,15945
20091012,EXPD,33.61,34.15,33.47,33.96,18465
20091013,EXPD,33.89,34.11,33.53,33.95,18205
20091014,EXPD,34.18,34.56,34.18,34.53,21005
20091015,EXPD,34.4,35,34.2,34.98,21142
20091016,EXPD,34.69,35.04,34.03,34.74,21020
20091019,EXPD,34.5,34.79,25.51,34.76,17488
20091020,EXPD,34.75,34.87,33.99,34.59,27971
20091021,EXPD,34.62,35.015,34,34.04,28367
20091022,EXPD,34.12,34.47,33.52,34.42,19786
20091023,EXPD,34.11,34.35,32.95,33.08,21135
20091026,EXPD,33.39,33.63,32.66,32.83,19062
20091027,EXPD,33.14,33.39,32.58,32.71,17629
20091028,EXPD,32.69,33.12,32.5,32.59,24947
20091105,EXPD,31.52,31.99,31.29,31.52,29588
20091106,EXPD,31.37,31.88,31.27,31.62,25515
20091109,EXPD,31.75,32.43,31.66,32.32,20913
20091110,EXPD,32.21,32.5,32,32.17,18888
20091111,EXPD,32.25,32.96,32.19,32.92,12353
20091113,EXPD,32.43,32.55,32.145,32.19,20050
20091116,EXPD,32.3,33.14,32.23,32.92,19450
20091117,EXPD,32.77,33.26,32.38,33.21,12157
20091118,EXPD,32.92,33.2,32.72,32.96,11620
20091119,EXPD,32.9,32.96,32.015,32.32,14022
20091120,EXPD,32.08,32.32,31.995,32.18,13632
20091123,EXPD,32.58,33.18,32.42,32.7,12276
20091124,EXPD,32.7,32.83,32.25,32.5,24787
20091125,EXPD,32.63,32.76,32.43,32.53,15225
20091127,EXPD,31.88,32.39,31.6,32.1,8734
20091130,EXPD,32.02,32.09,31.46,31.93,14322
20091201,EXPD,32.15,32.59,32.12,32.16,15007
20091202,EXPD,32.38,32.8,32.2107,32.7,12144
20091203,EXPD,32.77,33.45,32.44,32.48,13270
20091204,EXPD,32.82,33.52,32.61,33.07,13046
20091207,EXPD,32.89,33.14,32.6,32.69,10481
20091208,EXPD,32.69,32.82,32.101,32.66,12581
20091209,EXPD,32.63,32.67,32.12,32.56,11729
20091210,EXPD,32.56,32.84,32.22,32.35,12397
20091211,EXPD,32.71,32.8,32.44,32.64,11182
20091214,EXPD,33.09,33.91,33.06,33.79,17337
20091215,EXPD,33.73,34.31,33.4,34.22,17935
20091216,EXPD,34.32,35,34.3,34.71,24926
20091217,EXPD,34.3,34.81,34.04,34.64,21321
20091218,EXPD,34.79,35.05,34.46,34.69,26816
20091221,EXPD,34.88,35.29,34.75,35.11,13094
20091222,EXPD,35.19,35.4,35.05,35.25,9643
20091223,EXPD,35.34,35.42,34.91,35.3,8269
20091224,EXPD,35.41,35.61,35.26,35.38,2901
20091228,EXPD,35.41,35.59,35.11,35.38,6767
20091229,EXPD,35.45,35.48,35.19,35.35,6846
20091230,EXPD,35.42,35.62,35.23,35.42,7153
20091231,EXPD,35.47,35.56,34.73,34.77,7702
20100104,EXPD,35.11,35.18,34.84,35.08,10623
20100105,EXPD,34.98,35.34,34.87,35.32,13935
20100106,EXPD,35.25,35.35,34.43,34.5,20286
20100107,EXPD,34.34,34.53,34.01,34.29,11863
20100108,EXPD,34.39,35.08,34.29,34.65,33294
20100111,EXPD,34.54,35.12,34.44,34.79,22965
20100112,EXPD,34.39,34.72,34.36,34.49,26650
20100113,EXPD,34.56,34.89,34.24,34.81,19056
20100114,EXPD,34.7,34.88,34.5,34.71,13320
20100115,EXPD,34.89,34.89,34.115,34.47,28664
20100119,EXPD,34.43,34.7,34.275,34.46,16811
20100120,EXPD,34.25,34.44,33.7715,34.36,20298
20100121,EXPD,35.4,36.45,34.47,35.3625,51026
20100122,EXPD,35.24,35.41,34.53,34.58,32926
20100125,EXPD,34.65,34.74,34.07,34.67,23116
20100126,EXPD,34.42,34.84,34.23,34.55,20510
20100127,EXPD,34.45,34.76,34.1125,34.71,15580
20100128,EXPD,34.6,34.75,34.13,34.3,22531
20100129,EXPD,34.42,34.93,34.05,34.1,20969
20100201,EXPD,34.11,34.65,33.97,34.46,25645
20100202,EXPD,34.43,34.92,34.06,34.8,25327
20100203,EXPD,33.88,34.16,33.35,33.97,58312
20100204,EXPD,33.76,33.98,33.42,33.42,26233
20100205,EXPD,33.46,33.87,32.44,33.03,32528
20100208,EXPD,32.96,33.31,32.7,32.96,14989
20100209,EXPD,33.38,33.98,33.21,33.46,28478
20100210,EXPD,33.36,33.42,32.8,33.1,15038
20100211,EXPD,33.14,33.37,32.82,32.95,24636
20100212,EXPD,32.69,32.91,32.36,32.87,26263
20100216,EXPD,33.76,34.12,33.31,33.92,25569
20100217,EXPD,34.13,34.29,33.9,34.19,11727
20100218,EXPD,34.27,34.27,33.74,33.94,14735
20100219,EXPD,33.98,34.38,33.76,34.32,21775
20100222,EXPD,34.3,34.72,34.24,34.55,20476
20100223,EXPD,36.55,38.11,36.26,36.91,91339
20100224,EXPD,36.9,37.05,36.4,36.59,34613
20100225,EXPD,36.16,36.641,35.4,36.605,32950
20100226,EXPD,36.48,36.63,36,36.47,29522
20100301,EXPD,36.51,36.66,36.2,36.34,15512
20100302,EXPD,36.46,36.55,36.28,36.33,15142
20100303,EXPD,36.32,36.58,36.02,36.13,11183
20100304,EXPD,36.1,36.48,35.96,36.31,12664
20100305,EXPD,36.34,36.7,36.28,36.58,18525
20100308,EXPD,36.44,36.81,36.41,36.48,22614
20100309,EXPD,36.46,36.72,36.4,36.62,13323
20100310,EXPD,36.56,37.32,36.51,37.05,20342
20100311,EXPD,37.01,37.28,36.97,37.26,23657
20100312,EXPD,37.255,37.42,36.56,37.21,15864
20100315,EXPD,37.43,37.44,36.86,37.03,10809
20100316,EXPD,37.07,37.629,36.9901,37.49,11729
20100317,EXPD,37.62,37.86,37.28,37.58,10934
20100318,EXPD,37.42,38.07,37.34,38.03,9592
20100319,EXPD,38.34,38.93,37.63,38.61,39633
20100322,EXPD,38.23,38.59,38.145,38.37,21011
20100323,EXPD,38.49,38.48,37.82,38.42,15836
20100324,EXPD,38.21,38.4,37.69,37.83,16423
20100325,EXPD,37.85,37.9,37.12,37.2,19635
20100326,EXPD,37.14,37.16,36.43,36.67,27793
20100329,EXPD,36.85,37.29,36.795,37.02,12275
20100330,EXPD,37.01,37.19,36.72,37.02,9117
20100331,EXPD,36.87,37.1,36.58,36.92,11514
20100401,EXPD,37.07,37.13,36.26,36.65,13552
20100405,EXPD,36.68,37.18,36.41,36.96,16334
20100406,EXPD,36.92,36.98,36.6,36.64,16270
20100407,EXPD,36.59,36.7,36.24,36.53,17776
20100408,EXPD,36.34,36.76,36.01,36.71,25409
20100409,EXPD,36.61,37.22,36.5,37.2,15074
20100412,EXPD,37.14,37.31,36.95,36.98,7740
20100413,EXPD,37.04,37.21,36.64,37.15,9947
20100414,EXPD,37.11,38.36,36.95,38.28,24174
20100415,EXPD,38.44,39.94,38.338,39.85,48503
20100416,EXPD,39.84,40,39.12,39.4,33947
20100419,EXPD,39.52,39.76,39.06,39.33,29357
20100420,EXPD,39.36,39.57,38.92,39.3,20040
20100421,EXPD,39.07,40.48,39,40.36,29962
20100422,EXPD,40.28,40.9,39.63,40.79,17652
20100423,EXPD,40.58,40.82,40.2,40.66,20950
20100426,EXPD,40.65,40.83,40.44,40.49,10340
20100427,EXPD,40.48,40.685,39.45,39.57,21094
20100428,EXPD,39.655,40.01,39.4,39.77,13439
20100429,EXPD,39.88,41.22,39.88,40.68,19971
20100430,EXPD,40.72,41.58,40.38,40.71,25166
20100503,EXPD,40.72,42.36,40.51,42.16,34859
20100504,EXPD,41.85,41.9325,40.64,41.02,20020
20100505,EXPD,41.8,41.79,40.5401,40.64,24922
20100506,EXPD,40.82,41.1,37.61,39.03,43757
20100507,EXPD,39.01,39.68,38.5,38.63,43659
20100510,EXPD,40.55,41.18,39.39,41.16,29380
20100511,EXPD,40.84,42,40.75,41.3,18090
20100512,EXPD,41.37,42.39,41.24,42.39,16513
20100513,EXPD,42.05,42.3,41.6,41.81,16550
20100514,EXPD,41.66,41.73,40.67,40.99,19635
20100517,EXPD,41.05,41.69,40.11,40.93,17778
20100518,EXPD,40.99,41.51,40.04,40.27,16491
20100519,EXPD,40.37,40.63,39.16,39.75,24781
20100520,EXPD,39.09,39.39,37.595,38.01,30808
20100521,EXPD,37.25,38.45,37.23,38.3,30325
20100524,EXPD,38.06,38.43,37.42,37.47,25117
20100525,EXPD,36.57,37.28,36.21,37.27,30463
20100526,EXPD,37.5,38.2,37.26,37.31,18452
20100527,EXPD,38.29,38.51,37.72,38.51,24171
20100528,EXPD,38.29,38.51,37.65,38.24,23691
20100601,EXPD,38,38.53,37.39,37.4,16792
20100602,EXPD,37.5,38.67,37.158,38.67,19150
20100603,EXPD,38.49,39,38.3,38.85,14155
20100604,EXPD,37.93,38.19,37.01,37.1425,17966
20100607,EXPD,37.02,37.18,35.93,35.9475,15030
20100608,EXPD,35.91,36.51,35.5,36.37,15581
20100609,EXPD,36.54,37.23,35.88,36.08,20276
20100610,EXPD,36.93,37.51,36.29,37.5,11088
20100611,EXPD,36.97,37.95,36.95,37.91,10413
20100614,EXPD,38.19,38.83,37.77,37.81,10331
20100615,EXPD,38.03,39.03,37.97,38.9975,11426
20100616,EXPD,38.86,39.29,38.65,38.9,8753
20100617,EXPD,38.99,39.09,38.14,38.69,9656
20100618,EXPD,38.74,38.96,38.415,38.62,15378
20100622,EXPD,38.57,38.878,37.13,37.23,12241
20100623,EXPD,37.21,37.63,36.8,37.03,17663
20100624,EXPD,36.81,37.07,36.19,36.46,15986
20100625,EXPD,36.41,36.76,36.04,36.61,15587
20100628,EXPD,36.74,36.84,36.01,36.24,12081
20100629,EXPD,35.74,35.92,34.65,34.92,15287
20100630,EXPD,34.95,35.43,34.46,34.51,13824
20100701,EXPD,34.53,34.89,33.83,34.53,20233
20100702,EXPD,34.4,34.64,33.72,33.97,14861
20100706,EXPD,34.52,34.61,33.65,34.03,14616
20100707,EXPD,34.19,34.8205,33.98,34.76,16056
20100708,EXPD,34.91,35.37,34.67,35.37,13440
20100709,EXPD,35.355,35.96,35.31,35.91,13401
20100712,EXPD,35.9,36.14,35.71,36.1,12802
20100713,EXPD,36.71,37.36,36.41,37.16,17037
20100714,EXPD,39.79,40.44,38.72,39.64,45475
20100715,EXPD,39.69,39.75,38.65,39.45,17103
20100716,EXPD,39.37,39.57,38.59,38.66,24116
20100719,EXPD,38.54,39.3,38.49,39.28,12351
20100720,EXPD,38.575,39.95,38.54,39.93,15705
20100721,EXPD,39.7,39.84,38.65,39.23,19032
20100722,EXPD,39.61,41,39.51,40.66,18829
20100723,EXPD,40.51,41.5,40.38,41.38,13031
20100726,EXPD,41.49,42.4,41.41,42.36,15557
20100727,EXPD,42.48,42.79,41.55,41.73,12019
20100728,EXPD,41.99,42.48,41.85,42.21,14153
20100729,EXPD,42.42,42.63,41.79,41.99,15219
20100730,EXPD,41.915,42.76,41.89,42.64,17653
20100803,EXPD,42.74,42.9,41.86,42.7,15995
20100804,EXPD,42.7,44.33,42.62,44.26,23756
20100805,EXPD,43.99,44.37,43.665,44.37,22222
20100806,EXPD,43.6,44.29,43.34,43.89,20443
20100809,EXPD,43.99,44.21,43.81,44.02,11382
20100810,EXPD,43.59,43.79,42.5,42.75,34217
20100811,EXPD,42.13,42.16,40.88,41.03,27603
20100812,EXPD,40.56,41.08,40.24,40.92,13969
20100813,EXPD,40.7,41.03,40.41,40.71,12729
20100816,EXPD,40.38,41.38,40.13,41.09,13413
20100817,EXPD,41.4,42.51,41.36,42.34,17193
20100819,EXPD,41.86,41.95,40.57,41.54,19540
20100820,EXPD,41.27,41.73,41.01,41.65,12178
20090821,EXPE,22.74,23.03,22.2,22.9,31822
20090824,EXPE,22.95,23.17,22.16,22.3,31582
20090825,EXPE,22.29,23.11,22.2015,22.85,33973
20090826,EXPE,22.78,23.42,22.665,22.86,24528
20090827,EXPE,22.9,22.91,22.3,22.77,22586
20090828,EXPE,22.89,23.87,22.88,23.29,31622
20090831,EXPE,23.27,23.45,22.68,23.05,22533
20090901,EXPE,22.82,23.62,22.11,22.16,34654
20090902,EXPE,22.26,22.46,21.83,21.93,26368
20090903,EXPE,22.24,22.3,21.85,22.15,23721
20090904,EXPE,22.32,22.99,22.1,22.96,17370
20090909,EXPE,22.94,23.59,22.68,23.53,26795
20090910,EXPE,23.5,23.51,22.73,23.18,51683
20090911,EXPE,23.09,23.315,22.82,23.06,20229
20090914,EXPE,22.92,23.29,22.72,23.27,21226
20090915,EXPE,23.1,23.79,23.05,23.71,31364
20090916,EXPE,23.68,24.64,23.62,24.6,34339
20090917,EXPE,24.64,24.89,24.15,24.28,41490
20090918,EXPE,24.32,24.73,23.94,24.48,45084
20090921,EXPE,24.14,24.48,23.57,24.14,29677
20090922,EXPE,24.36,24.99,24.1,24.92,31879
20090923,EXPE,24.88,25.62,24.88,24.9,43683
20090924,EXPE,24.98,25.06,23.68,24.02,32028
20090925,EXPE,23.99,24.12,23.39,23.47,34333
20090928,EXPE,23.65,24.26,23.5,24.06,28465
20090929,EXPE,23.97,24.07,23.56,23.87,24089
20090930,EXPE,23.95,24.13,23.25,23.95,40093
20091001,EXPE,23.83,23.92,23.1,23.3,33980
20091002,EXPE,23.16,23.25,22.49,22.6,46032
20091005,EXPE,22.62,23.16,22.58,23.01,50482
20091006,EXPE,23.1,24.14,23.1,24.1,65189
20091007,EXPE,24.05,24.2,23.8,24.17,44801
20091008,EXPE,24.17,24.45,23.89,24.06,45696
20091009,EXPE,24.06,24.35,23.85,24.16,23841
20091012,EXPE,24.16,24.67,24.09,24.49,41721
20091013,EXPE,24.42,25.06,24.36,25.02,48963
20091014,EXPE,25.17,25.98,25.13,25.74,49134
20091015,EXPE,25.73,26.11,25.56,25.96,41879
20091016,EXPE,25.82,25.99,24.63,24.81,54914
20091019,EXPE,25.03,25.71,25.01,25.5,36056
20091020,EXPE,25.71,25.71,25.18,25.57,32896
20091021,EXPE,25.51,26.55,25.34,25.84,62570
20091022,EXPE,25.89,26.07,25.38,25.88,32877
20091023,EXPE,26.02,26.97,25.98,26.36,51005
20091026,EXPE,26.58,27.37,26.4,26.52,57855
20091027,EXPE,26.65,26.78,24.72,25.24,73540
20091028,EXPE,25.22,25.57,23.94,24.34,84822
20091105,EXPE,22.55,23.77,22.44,23.63,48884
20091106,EXPE,23.43,23.92,23.25,23.48,32559
20091109,EXPE,23.52,24.11,23.52,24.03,34577
20091110,EXPE,24.15,25.04,24.1,24.42,54925
20091111,EXPE,24.52,24.67,23.78,24.09,29223
20091113,EXPE,23.67,23.9,23.49,23.68,19289
20091116,EXPE,23.67,24.2,23.66,23.92,27366
20091117,EXPE,23.91,25.01,23.807,24.96,37856
20091118,EXPE,24.95,25.41,24.64,25.4,41725
20091119,EXPE,25.19,25.23,24.44,24.59,45660
20091120,EXPE,24.45,25.05,24.44,24.95,42975
20091123,EXPE,25.21,25.92,25.17,25.75,40293
20091124,EXPE,25.71,25.91,25.24,25.57,26997
20091125,EXPE,25.58,26.17,25.39,26.11,28064
20091127,EXPE,25.4,25.71,24.93,25.21,17481
20091130,EXPE,25.01,25.5,24.72,25.48,47875
20091201,EXPE,25.64,26.06,25.42,25.77,39304
20091202,EXPE,25.88,26.09,25.65,25.77,27098
20091203,EXPE,25.95,26.36,25.86,26,32278
20091204,EXPE,26.25,26.705,25.65,25.85,34440
20091207,EXPE,25.81,26.04,25.1,25.17,27109
20091208,EXPE,25,25.46,24.72,25.1,20908
20091209,EXPE,25,25.4249,24.64,25.3,31167
20091210,EXPE,25.43,25.95,25.43,25.67,35606
20091211,EXPE,25.82,25.86,25.25,25.66,28634
20091214,EXPE,25.81,25.96,25.65,25.83,17779
20091215,EXPE,25.82,25.95,25.41,25.47,18581
20091216,EXPE,25.48,26.325,25.47,25.86,22149
20091217,EXPE,25.74,25.9,25.14,25.14,22027
20091218,EXPE,25.13,25.49,24.55,25.24,60520
20091221,EXPE,25.35,26.31,25.28,26.14,21652
20091222,EXPE,26.15,26.69,26.12,26.53,22506
20091223,EXPE,26.53,27.13,26.51,27.09,25990
20091224,EXPE,27.16,27.25,26.9,27,4191
20091228,EXPE,27.06,27.51,27,27.08,19781
20091229,EXPE,27.19,27.33,26.47,26.56,18067
20091230,EXPE,26.53,26.67,26.26,26.46,20641
20091231,EXPE,26.43,26.6,25.71,25.73,23969
20100104,EXPE,25.87,25.91,25.42,25.82,43729
20100105,EXPE,25.75,26.03,25.33,25.93,48636
20100106,EXPE,25.73,25.88,24.49,24.6,77610
20100107,EXPE,24.5,24.9,24.12,24.47,35545
20100108,EXPE,24.41,24.6,23.9,24.24,45285
20100111,EXPE,24.23,24.45,23.76,24.03,55733
20100112,EXPE,23.85,23.92,23.15,23.28,43170
20100113,EXPE,23.39,23.69,22.87,23.57,45364
20100114,EXPE,23.39,24.02,23.02,23.06,46683
20100115,EXPE,23.22,23.32,22.57,22.73,35711
20100119,EXPE,22.7,22.86,22.47,22.75,42414
20100120,EXPE,22.5,22.73,22.014,22.22,37984
20100121,EXPE,22.32,22.77,21.55,22.23,39189
20100122,EXPE,22.13,22.3,21.6,21.77,55912
20100125,EXPE,21.86,22.05,21.71,21.73,39594
20100126,EXPE,21.63,22.44,21.58,22.17,42375
20100127,EXPE,21.95,22.33,21.74,22.12,32162
20100128,EXPE,22.18,22.53,21.4,21.68,39397
20100129,EXPE,21.9,22.21,21.295,21.41,49608
20100201,EXPE,21.57,22.2,21.38,22.1,40133
20100202,EXPE,22.03,22.26,21.66,22.07,34963
20100203,EXPE,21.72,22.16,21.65,22.11,27649
20100204,EXPE,21.79,22.11,21.36,21.4,36192
20100205,EXPE,21.38,21.52,20.78,21.26,49423
20100208,EXPE,21.29,21.9,21.19,21.42,27869
20100209,EXPE,21.77,22.05,21.49,21.88,40073
20100210,EXPE,21.79,22.5,21.7,22.24,74624
20100211,EXPE,21.02,21.55,20.17,21.27,205254
20100212,EXPE,21.31,21.49,20.53,21.35,63139
20100216,EXPE,21.48,22.26,21.35,22.18,54862
20100217,EXPE,22.26,22.39,21.8,21.88,77185
20100218,EXPE,21.81,22.93,21.79,22.85,61676
20100219,EXPE,22.94,22.99,22.56,22.59,45069
20100222,EXPE,22.66,22.72,22.25,22.38,43955
20100223,EXPE,22.29,22.67,21.91,22.42,47529
20100224,EXPE,22.5,22.88,22.39,22.63,35568
20100225,EXPE,22.33,22.495,22.045,22.4,46440
20100226,EXPE,22.22,22.49,22.04,22.24,63314
20100301,EXPE,22.24,23.2,22.17,23.13,51129
20100302,EXPE,23.13,23.35,22.99,23.11,51871
20100303,EXPE,23.09,23.21,22.73,22.87,52017
20100304,EXPE,22.76,23.115,22.61,23.07,26081
20100305,EXPE,23.17,23.38,22.9275,23.23,34844
20100308,EXPE,23.2,23.3,22.98,23.13,22113
20100309,EXPE,23.04,23.22,22.78,22.95,26503
20100310,EXPE,22.88,23.2699,22.76,23.01,43223
20100311,EXPE,22.65,22.95,22.38,22.9,43718
20100312,EXPE,22.83,22.95,22.28,22.31,49320
20100315,EXPE,22.39,22.69,22.16,22.63,41095
20100316,EXPE,22.61,22.85,22.3,22.76,55673
20100317,EXPE,22.88,23.12,22.82,22.9025,35968
20100318,EXPE,22.6,22.98,22.57,22.695,35764
20100319,EXPE,22.89,22.89,22.53,22.69,64289
20100322,EXPE,22.5,23.47,22.33,23.4525,66370
20100323,EXPE,23.34,23.46,22.71,22.91,64045
20100324,EXPE,22.71,23.07,22.71,22.8,29528
20100325,EXPE,22.84,23.31,22.83,22.88,36688
20100326,EXPE,23.02,23.15,22.64,22.94,45082
20100329,EXPE,23.03,24.87,22.92,24.35,105705
20100330,EXPE,24.22,24.72,24.2,24.36,48597
20100331,EXPE,24.23,25.2,24.16,24.95,64002
20100401,EXPE,25.04,25.21,24.38,24.43,41918
20100405,EXPE,24.47,25.09,24.315,25.04,38974
20100406,EXPE,24.82,25.68,24.75,25.29,64096
20100407,EXPE,25.35,25.59,24.75,24.94,48478
20100408,EXPE,25.04,25.04,24.44,24.73,48876
20100409,EXPE,24.74,24.95,24.46,24.57,25460
20100412,EXPE,25.36,25.61,24.57,25.18,53953
20100413,EXPE,26,26.09,25.01,25.05,98636
20100414,EXPE,25.1,25.71,25.09,25.4825,77457
20100415,EXPE,25.52,25.89,25.31,25.38,59550
20100416,EXPE,25.29,25.545,24.72,24.85,65653
20100419,EXPE,24.63,24.93,24.28,24.71,49821
20100420,EXPE,24.95,25.285,24.76,25.06,27938
20100421,EXPE,24.975,25.11,24.5,24.63,47040
20100422,EXPE,24.26,24.76,24.09,24.53,49955
20100423,EXPE,24.42,24.7,24.08,24.18,52484
20100426,EXPE,24.14,25.13,24.1101,24.63,44540
20100427,EXPE,24.44,24.98,23.53,23.68,75677
20100428,EXPE,23.79,23.99,23.35,23.5,42519
20100429,EXPE,23.61,24.9,23.6,24.51,78834
20100430,EXPE,24.98,24.99,23.28,23.61,108385
20100503,EXPE,23.63,24.2725,23.61,24.16,62223
20100504,EXPE,23.74,23.86,22.99,23.46,71228
20100505,EXPE,23.35,24,22.61,23.5475,75373
20100506,EXPE,23.36,23.83,22.08,23.06,86611
20100507,EXPE,22.79,23.25,21.73,22,91029
20100510,EXPE,22.66,23.67,22.59,23.65,67828
20100511,EXPE,22.96,23.49,22,23.18,77941
20100512,EXPE,23.12,23.6,22.93,23.58,45076
20100513,EXPE,23.46,23.75,23.32,23.5,51415
20100514,EXPE,23.35,23.35,22.4875,22.8,49801
20100517,EXPE,22.89,23.14,22.39,23.11,65834
20100518,EXPE,23.35,23.89,22.5975,22.7,85041
20100519,EXPE,22.7,23.03,22.04,22.64,68259
20100520,EXPE,22.1,22.39,21.41,21.67,63751
20100521,EXPE,21.22,22.1,20.95,21.78,86684
20100524,EXPE,21.71,22.18,21.5,21.53,58066
20100525,EXPE,20.89,21.63,20.6,21.61,76037
20100526,EXPE,21.93,22.05,21.47,21.64,52899
20100528,EXPE,21.81,22.21,21.34,21.56,49294
20100601,EXPE,21.44,21.93,21,21,43207
20100602,EXPE,21.045,21.38,20.82,21.35,55851
20100603,EXPE,21.15,21.4,20.8,21.33,90806
20100604,EXPE,20.9,21.04,20.04,20.18,69887
20100607,EXPE,20.28,20.72,19.83,19.88,47325
20100608,EXPE,19.82,20.0825,19.18,19.72,72486
20100609,EXPE,19.95,20.37,19.74,19.8,51325
20100610,EXPE,20.1,20.57,19.94,20.545,40714
20100611,EXPE,20.2,20.56,20.11,20.55,33816
20100614,EXPE,20.7,21.15,20.39,20.8,39108
20100615,EXPE,20.91,21.53,20.7,21.5,44824
20100616,EXPE,21.45,21.81,21.23,21.63,58982
20100617,EXPE,21.56,21.71,20.665,20.88,60269
20100618,EXPE,20.88,21.1925,20.8,20.97,63482
20100621,EXPE,21.22,21.38,20.27,20.44,41460
20100622,EXPE,20.54,21.01,20.37,20.43,63918
20100623,EXPE,20.57,20.67,20.09,20.21,54289
20100624,EXPE,20.16,20.27,19.27,19.38,67286
20100625,EXPE,19.43,19.72,19.19,19.56,71589
20100628,EXPE,19.67,19.99,19.58,19.7,48567
20100629,EXPE,19.41,19.57,18.87,18.93,87639
20100630,EXPE,18.87,19.42,18.69,18.78,46763
20100701,EXPE,18.75,19.16,18.345,18.98,52131
20100702,EXPE,18.86,18.95,18.3,18.33,62478
20100707,EXPE,18.65,19.22,18.51,19.16,40613
20100708,EXPE,19.3,19.5,18.79,18.98,56872
20100709,EXPE,18.7,18.92,18.6,18.88,66430
20100712,EXPE,18.96,18.96,18.54,18.82,62115
20100713,EXPE,19.14,19.8525,19.03,19.7,82157
20100714,EXPE,19.79,20.5,19.4975,20.26,66212
20100715,EXPE,20.27,20.71,19.99,20.65,59155
20100716,EXPE,20.65,20.81,19.98,20.04,52035
20100719,EXPE,20.03,20.44,19.91,20.34,41248
20100720,EXPE,19.81,20.78,19.81,20.76,47682
20100721,EXPE,20.83,21.03,20.37,20.61,55122
20100722,EXPE,20.8,21.49,20.7,21.19,40055
20100723,EXPE,21.2,21.99,20.98,21.96,58837
20100726,EXPE,21.93,21.99,21.41,21.6,54768
20100727,EXPE,21.69,21.89,21.44,21.61,64264
20100728,EXPE,21.6,21.96,20.96,21.3,53157
20100729,EXPE,21.41,21.8125,20.79,21.07,70832
20100730,EXPE,21.5,23.08,21.16,22.68,153840
20100802,EXPE,22.93,23.25,22.61,22.77,67463
20100803,EXPE,22.74,23.02,22.59,22.86,57574
20100804,EXPE,23.58,24.47,23.225,24.32,112836
20100805,EXPE,23.97,24.37,23.73,24.27,49314
20100806,EXPE,23.79,24.62,23.65,24.61,58277
20100809,EXPE,24.75,24.97,24.25,24.53,63486
20100810,EXPE,24.24,24.83,23.97,24.68,47083
20100811,EXPE,24,24.02,23.4,23.57,61147
20100812,EXPE,23.25,23.83,23.25,23.77,62832
20100813,EXPE,23.66,24.03,23.57,23.68,40315
20100816,EXPE,23.41,23.89,23.34,23.82,54775
20100817,EXPE,23.97,24.6,23.91,24.32,34782
20100819,EXPE,23.61,23.786,23,23.5,50286
20100820,EXPE,23.48,23.71,23.23,23.64,34111
20090821,F,7.79,7.83,7.62,7.74,552832
20090824,F,7.75,7.81,7.31,7.41,935814
20090825,F,7.43,7.65,7.43,7.59,535456
20090826,F,7.61,7.64,7.41,7.61,445021
20090827,F,7.66,7.71,7.46,7.67,625647
20090828,F,7.73,7.8,7.69,7.73,442503
20090831,F,7.6,7.64,7.47,7.6,438104
20090901,F,7.51,7.77,7.13,7.24,1027712
20090902,F,7.18,7.21,6.87,7.03,659201
20090903,F,7.14,7.52,6.97,7.48,871698
20090904,F,7.49,7.55,7.27,7.43,425397
20090909,F,7.32,7.52,7.25,7.39,474960
20090910,F,7.43,7.48,7.35,7.44,340411
20090911,F,7.46,7.54,7.3,7.33,487878
20090914,F,7.3,7.4,7.18,7.39,345243
20090915,F,7.39,7.44,7.2,7.2,507714
20090916,F,7.34,7.36,7.02,7.15,1074425
20090917,F,7.05,7.25,6.85,6.92,1033722
20090918,F,6.99,7.06,6.93,6.94,533312
20090921,F,6.88,6.92,6.75,6.83,528221
20090922,F,6.92,7.09,6.9,7.01,555819
20090923,F,7.2,7.59,7.18,7.36,1394413
20090924,F,7.53,7.55,7.21,7.33,884105
20090925,F,7.34,7.46,7.2,7.29,619088
20090928,F,7.36,7.5,7.33,7.49,458838
20090929,F,7.49,7.5,7.36,7.45,467277
20090930,F,7.48,7.5,7.14,7.21,959595
20091001,F,7.18,7.25,6.97,6.97,1015308
20091002,F,6.81,6.99,6.61,6.84,558250
20091005,F,6.94,7.08,6.84,7.05,426786
20091006,F,7.18,7.22,7.04,7.14,485007
20091007,F,7.11,7.14,7.001,7.13,338689
20091008,F,7.19,7.27,7.11,7.18,783549
20091009,F,7.15,7.16,7.05,7.12,326128
20091012,F,7.19,7.83,7.16,7.62,1523726
20091013,F,7.58,7.88,7.51,7.62,1003720
20091014,F,7.8,7.81,7.61,7.66,588581
20091015,F,7.61,7.74,7.61,7.66,403711
20091016,F,7.56,7.59,7.4,7.42,473712
20091019,F,7.54,7.68,7.42,7.57,628338
20091020,F,7.66,7.83,7.65,7.71,501039
20091021,F,7.69,7.98,7.65,7.78,697771
20091022,F,7.73,7.87,7.62,7.76,534323
20091023,F,7.82,7.84,7.55,7.63,477055
20091026,F,7.7,7.84,7.4,7.47,605803
20091027,F,7.48,7.53,7.17,7.33,729867
20091028,F,7.27,7.34,6.8899,6.96,946652
20091105,F,7.36,7.5,7.32,7.45,1250501
20091106,F,7.4,7.75,7.34,7.75,1599757
20091109,F,7.78,8.18,7.75,8.18,2032878
20091110,F,8.15,8.35,8.04,8.24,1366497
20091111,F,8.33,8.4,8.26,8.33,893899
20091112,F,8.25,8.44,8.17,8.2,864444
20091113,F,8.25,8.45,8.24,8.41,862021
20091116,F,8.51,8.79,8.5,8.71,1217692
20091117,F,8.78,9,8.75,8.98,1268095
20091118,F,9,9.14,8.8,8.94,1204327
20091119,F,8.82,8.82,8.55,8.73,906257
20091120,F,8.63,8.78,8.58,8.64,593146
20091123,F,8.84,8.91,8.67,8.73,613417
20091124,F,8.8,8.83,8.65,8.81,470883
20091125,F,8.87,8.9,8.76,8.81,269225
20091127,F,8.5,8.81,8.4,8.73,421852
20091130,F,8.78,8.925,8.67,8.89,589000
20091201,F,9.01,9.07,8.81,8.88,1040116
20091202,F,8.94,9.07,8.91,9.01,636565
20091203,F,9.05,9.11,8.89,8.94,579353
20091204,F,9.1,9.14,8.78,8.94,795334
20091207,F,8.9,9,8.8,8.91,414762
20091208,F,8.87,8.89,8.76,8.82,574729
20091209,F,8.87,9.01,8.8,8.86,528618
20091210,F,8.94,9.09,8.9,9.05,636436
20091211,F,9.09,9.1,8.98,9,634746
20091214,F,9,9.1,8.97,9.08,379836
20091215,F,9.04,9.46,9.03,9.39,1094178
20091216,F,9.44,9.64,9.41,9.49,714604
20091217,F,9.49,9.56,9.33,9.39,557245
20091218,F,9.56,9.73,9.47,9.68,880330
20091221,F,9.77,9.8,9.63,9.67,533856
20091222,F,9.79,9.9,9.71,9.9,508602
20091223,F,10.01,10.11,9.93,10.08,648149
20091224,F,10.17,10.2,10.06,10.13,248956
20091228,F,10.18,10.37,10.15,10.2,539798
20091229,F,10.27,10.29,10.09,10.11,408215
20091230,F,10.05,10.08,9.89,9.99,466995
20091231,F,10.04,10.06,9.92,10,312536
20100104,F,10.17,10.28,10.0455,10.28,608557
20100105,F,10.45,11.24,10.4,10.96,2156201
20100106,F,11.21,11.46,11.13,11.37,2000705
20100107,F,11.46,11.69,11.32,11.66,1302016
20100108,F,11.67,11.74,11.46,11.69,1304629
20100111,F,11.9,12.14,11.78,12.11,1706261
20100112,F,11.98,12.03,11.72,11.87,1629959
20100113,F,11.91,11.93,11.47,11.68,1545270
20100114,F,11.65,11.86,11.51,11.76,1165726
20100115,F,11.74,11.76,11.55,11.6,961747
20100119,F,11.51,11.83,11.46,11.75,659339
20100120,F,11.68,11.69,11.5,11.51,716494
20100121,F,11.53,11.62,11.01,11.18,1214513
20100122,F,11.01,11.12,10.41,10.52,1615300
20100125,F,10.73,11.1,10.61,11.03,1216214
20100126,F,11.17,11.46,11.07,11.19,1082504
20100127,F,11.57,11.62,11.22,11.55,1050915
20100128,F,11.9,11.95,11.27,11.41,2034667
20100129,F,11.6,11.61,10.7,10.84,1597411
20100201,F,11.14,11.18,10.93,11.12,827481
20100202,F,11.26,11.52,11.19,11.39,1197853
20100203,F,11.49,11.66,11.42,11.64,901254
20100204,F,11.49,11.53,11,11.06,1297921
20100205,F,10.97,11.11,10.49,10.91,1815351
20100208,F,11.09,11.32,10.88,10.97,920313
20100209,F,11.18,11.22,11.02,11.15,832070
20100210,F,11.12,11.14,10.9,10.94,733955
20100211,F,11,11.185,10.88,11.18,651161
20100212,F,10.92,11.18,10.85,11.12,694654
20100216,F,11.21,11.38,11.11,11.32,625374
20100217,F,11.43,11.52,11.35,11.49,659831
20100218,F,11.41,11.48,11.29,11.38,534067
20100219,F,11.34,11.4,11.26,11.29,469899
20100222,F,11.36,11.38,11.18,11.21,419930
20100223,F,11.18,11.63,11.15,11.6,1146883
20100224,F,11.72,11.88,11.65,11.73,842007
20100225,F,11.53,11.83,11.4,11.78,831144
20100226,F,11.83,11.85,11.61,11.74,723683
20100301,F,11.81,12.42,11.75,12.41,1426054
20100302,F,12.62,12.68,12.18,12.22,1937065
20100303,F,12.46,12.83,12.35,12.69,1570045
20100304,F,12.78,12.8,12.52,12.79,898367
20100305,F,12.92,13.04,12.83,13,1069206
20100308,F,12.94,12.96,12.79,12.93,789031
20100309,F,12.83,13.03,12.73,12.8,839342
20100310,F,12.88,12.95,12.8,12.82,568505
20100311,F,12.79,12.97,12.75,12.91,593859
20100312,F,13.02,13.37,12.98,13.34,1047709
20100315,F,13.46,13.63,13.32,13.4,951981
20100316,F,13.49,13.51,13.32,13.49,746926
20100317,F,13.55,14.15,13.55,14.1,1373186
20100318,F,14.23,14.54,13.65,13.73,2350943
20100319,F,13.91,13.92,13.04,13.29,2524136
20100322,F,12.98,14,12.81,13.99,1705760
20100323,F,14.17,14.3,13.81,13.9,1670023
20100324,F,13.78,14.05,13.76,13.9,918208
20100325,F,14.05,14.12,13.76,13.8,889092
20100326,F,13.89,13.98,13.76,13.86,604003
20100329,F,13.7,13.8841,13.39,13.57,1582249
20100330,F,13.55,13.64,13.18,13.28,1420551
20100331,F,12.82,12.95,12.42,12.57,4336590
20100401,F,12.84,12.95,12.58,12.63,2129520
20100405,F,12.89,12.92,12.76,12.77,889571
20100406,F,12.78,12.88,12.6,12.7,764237
20100407,F,12.69,12.82,12.53,12.58,881123
20100408,F,12.55,12.71,12.34,12.63,774913
20100409,F,12.73,12.84,12.61,12.72,604085
20100412,F,12.72,12.81,12.64,12.77,507830
20100413,F,12.75,12.89,12.71,12.79,710084
20100414,F,12.92,13.43,12.86,13.35,1536020
20100415,F,13.42,13.88,13.41,13.76,1591104
20100416,F,13.84,13.92,13.3,13.42,1496444
20100419,F,13.38,13.75,13.36,13.6,958550
20100420,F,13.72,13.94,13.67,13.91,756306
20100421,F,14.02,14.15,13.92,14.13,1203930
20100422,F,14,14.23,13.85,14.2,933310
20100423,F,14.22,14.39,14.11,14.21,920021
20100426,F,14.39,14.57,14.28,14.46,1230291
20100427,F,14.44,14.5,13.15,13.57,2926673
20100428,F,13.39,13.45,12.9,13.25,2080234
20100429,F,13.45,13.7,13.38,13.58,1101143
20100430,F,13.64,13.73,12.96,13.02,1463228
20100503,F,13.18,13.49,13.18,13.3,1064167
20100504,F,13.07,13.08,12.75,12.85,1232073
20100505,F,12.32,12.7,11.59,12.34,1985255
20100506,F,12.17,12.51,10.59,11.78,2370946
20100507,F,11.95,11.97,10.95,11.51,2610664
20100510,F,12.53,12.56,12.02,12.15,1343886
20100511,F,11.99,12.56,11.85,12.31,1257389
20100512,F,12.56,12.71,12.49,12.68,1026569
20100513,F,12.87,12.87,12.32,12.42,1001599
20100514,F,12.25,12.35,11.87,12.11,1058559
20100517,F,12.08,12.18,11.49,11.95,1086866
20100518,F,12.15,12.18,11.45,11.545,1013187
20100519,F,11.3,11.66,11.11,11.55,1328643
20100520,F,11.04,11.3,10.76,10.8,1564491
20100521,F,10.25,11.3,10.17,11.26,1744550
20100524,F,11.31,11.44,11.01,11.01,909055
20100525,F,10.47,11.05,10.42,11.02,1378586
20100526,F,11.45,11.82,11.35,11.39,1468719
20100527,F,11.85,12,11.66,11.99,907007
20100528,F,12.05,12.08,11.62,11.73,788234
20100601,F,11.5,11.88,11.3771,11.41,809772
20100602,F,11.66,11.87,11.45,11.85,872652
20100603,F,12.01,12.15,11.81,11.96,795686
20100604,F,11.69,11.88,11.39,11.5,834808
20100607,F,11.45,11.5,11.06,11.09,762289
20100608,F,11.14,11.37,10.89,11.22,814943
20100609,F,11.36,11.4,11,11.05,749475
20100610,F,11.21,11.4,11.1,11.39,647995
20100611,F,11.23,11.47,11.21,11.4,502805
20100614,F,11.48,11.72,11.4,11.46,581444
20100615,F,11.55,11.76,11.52,11.7,517908
20100616,F,11.65,11.77,11.5,11.63,619540
20100617,F,11.61,11.69,11.33,11.48,694300
20100618,F,11.56,11.62,11.4,11.46,554176
20100621,F,11.6785,11.8,11.5,11.53,678142
20100622,F,11.52,11.6,11.18,11.215,735089
20100623,F,11.23,11.28,11,11.03,831343
20100624,F,10.99,11.03,10.64,10.78,744910
20100625,F,10.75,10.77,10.42,10.75,1481683
20100628,F,10.72,10.76,10.43,10.43,580476
20100629,F,10.12,10.144,9.75,9.88,1248666
20100630,F,10.1,10.52,10.04,10.08,1828312
20100701,F,10.225,10.63,10.02,10.57,1533829
20100702,F,10.58,10.63,10.15,10.28,716070
20100706,F,10.42,10.57,10.04,10.16,812469
20100707,F,10.21,10.63,10.17,10.59,725652
20100708,F,10.72,10.83,10.45,10.62,623554
20100709,F,10.59,10.94,10.54,10.85,507326
20100712,F,10.84,11.13,10.83,11.1,563540
20100713,F,11.47,11.81,11.26,11.66,1039231
20100714,F,11.62,11.92,11.54,11.81,680513
20100715,F,11.86,11.9,11.51,11.86,660203
20100716,F,11.75,11.78,11.3,11.34,689054
20100719,F,11.44,11.57,11.23,11.48,499099
20100720,F,11.3,11.76,11.25,11.75,531348
20100721,F,11.82,11.88,11.43,11.55,676450
20100722,F,11.77,12.22,11.75,12.09,1020314
20100723,F,12.55,12.75,12.35,12.72,1616081
20100726,F,12.82,13.15,12.75,12.94,1256295
20100727,F,13.16,13.18,12.85,13.03,973053
20100728,F,12.99,13.08,12.86,12.91,597466
20100729,F,13.03,13.11,12.72,12.97,885446
20100730,F,12.81,13.01,12.58,12.77,795396
20100802,F,13.06,13.2,12.94,13.16,771246
20100803,F,13.08,13.24,12.77,12.91,1152025
20100804,F,13,13.2052,12.95,13.11,608749
20100805,F,13.05,13.05,12.9,12.98,515747
20100806,F,12.83,13.05,12.8,13.04,547045
20100809,F,13.12,13.12,12.92,13.05,390719
20100810,F,12.94,13.03,12.8,12.92,502650
20100811,F,12.65,12.67,12.33,12.41,681320
20100812,F,12.03,12.39,11.9,12.27,680178
20100813,F,12.25,12.37,12.13,12.15,416354
20100816,F,11.96,12.15,11.88,11.99,593160
20100817,F,12.2,12.375,12.06,12.16,610434
20100819,F,12.13,12.2,11.83,11.89,610589
20100820,F,11.85,11.9,11.6,11.77,508143
20090821,FAST,36.56,37.5299,36.39,37.17,12913
20090824,FAST,37.03,37.35,36.36,36.43,8245
20090825,FAST,36.79,37.272,36.45,36.56,16028
20090826,FAST,36.39,37.1,36.15,36.56,11183
20090827,FAST,36.53,37.07,35.96,36.77,10199
20090828,FAST,36.79,37.39,36.18,36.64,8479
20090831,FAST,36.39,36.44,35.682,36.2,9653
20090901,FAST,35.86,37.47,34.87,34.91,24519
20090902,FAST,34.79,35.09,34.42,34.6,13937
20090903,FAST,35.1,36.48,35,36.39,21896
20090904,FAST,36.75,37.392,36.48,37.16,15238
20090909,FAST,36.75,37.56,36.57,37.28,18323
20090910,FAST,37.14,37.41,36.86,37.28,15828
20090911,FAST,37.24,37.91,37.11,37.8,17093
20090914,FAST,37.69,38.3601,37.46,38.33,9974
20090915,FAST,38.31,38.73,38.23,38.68,14440
20090916,FAST,38.29,39.2805,38.29,39.28,11144
20090917,FAST,39.33,39.6,38.84,39.19,13586
20090918,FAST,39.54,39.56,38.98,38.98,17703
20090921,FAST,38.92,39.75,38.48,39.08,12418
20090922,FAST,39.28,40.21,39.12,40.13,15565
20090923,FAST,39.93,40.21,39.51,39.65,13743
20090924,FAST,39.75,39.91,38.49,39.03,12286
20090925,FAST,38.99,39.49,38.46,38.66,9690
20090928,FAST,38.67,39.5,38.67,39.23,9616
20090929,FAST,39.18,39.5,38.74,38.81,7137
20090930,FAST,38.9,39.04,37.91,38.7,12946
20091001,FAST,38.62,38.88,37.04,37.05,16675
20091002,FAST,37.02,37.14,36.5,36.64,16350
20091005,FAST,36.66,37.48,36.29,37.33,12885
20091006,FAST,37.45,38.39,37.32,37.78,11219
20091007,FAST,37.61,37.81,37.32,37.56,7174
20091008,FAST,37.83,38.8,37.65,38.33,19205
20091009,FAST,38.37,39.56,38.21,39.39,22814
20091012,FAST,39.57,41.67,38.21,38.44,39750
20091013,FAST,38.44,39.42,38.06,39.02,13461
20091014,FAST,39.26,39.56,38.7,39.38,21444
20091015,FAST,39.47,39.65,39.11,39.51,22087
20091016,FAST,39.36,39.48,38.35,38.75,20110
20091019,FAST,38.87,39.12,38.23,38.95,21820
20091020,FAST,38.79,38.79,37.96,38.39,20318
20091021,FAST,38.73,39,37.8,37.9,16721
20091022,FAST,38.05,38.37,37.52,38.2,14215
20091023,FAST,38.08,38.33,37.41,37.6,16129
20091026,FAST,37.63,38.28,37,37.2,12289
20091027,FAST,37.67,37.7,36.4,36.5,10802
20091028,FAST,36.53,36.72,35.79,35.8,15332
20091105,FAST,35.87,36.76,35.82,36.5,12721
20091106,FAST,36.22,36.47,35.77,36.4,13556
20091109,FAST,36.61,37.23,36.44,37.23,8929
20091110,FAST,37.09,37.29,36.76,37.13,10985
20091111,FAST,37.25,37.54,36.76,37.24,11059
20091113,FAST,36.81,37.19,36.52,36.91,7988
20091116,FAST,37.06,37.63,37.01,37.43,7507
20091117,FAST,37.18,37.68,36.965,37.66,9641
20091118,FAST,37.68,37.93,37.2,37.88,19061
20091119,FAST,37.72,37.74,37.04,37.3,17775
20091120,FAST,37.27,37.45,36.7,37.01,8184
20091123,FAST,37.43,38.56,37.35,37.68,9741
20091124,FAST,37.68,37.87,37.35,37.43,7288
20091125,FAST,37.65,38,37.39,37.76,5320
20091127,FAST,36.65,37.55,36.6,37.02,4444
20091130,FAST,37.04,37.2,36.56,37.08,10842
20091201,FAST,37.18,37.67,37.12,37.2,9433
20091202,FAST,37.28,38.33,37.17,38.22,17860
20091203,FAST,38.26,38.68,37.79,37.8,12078
20091204,FAST,38.19,39.01,37.94,38.93,19725
20091207,FAST,38.78,39.26,38.59,38.68,10588
20091208,FAST,38.3,38.86,37.73,38.44,9195
20091209,FAST,38.06,38.75,37.78,38.67,9118
20091210,FAST,38.67,39.2,38.63,38.82,10126
20091211,FAST,39,39.2,38.67,39.01,6033
20091214,FAST,38.99,39.48,38.99,39.39,8150
20091215,FAST,39.19,39.63,38.8,39.33,8042
20091216,FAST,39.44,39.9,39.38,39.71,12771
20091217,FAST,39.4,39.95,39.11,39.74,11906
20091218,FAST,39.91,39.99,39.46,39.95,13713
20091221,FAST,40.08,40.89,39.95,40.82,10049
20091222,FAST,40.87,41.19,40.86,41.08,6340
20091223,FAST,40.99,41.64,40.89,41.51,10195
20091224,FAST,41.59,41.8,39.76,41.71,2642
20091228,FAST,41.85,42.26,41.76,42.19,10023
20091229,FAST,42.02,42.28,41.82,41.98,11362
20091230,FAST,42.08,42.18,41.75,41.99,8246
20091231,FAST,41.88,42.17,41.5,41.64,9035
20100104,FAST,42.16,42.37,41.69,42.03,17159
20100105,FAST,42.06,42.95,41.75,42.9,14493
20100106,FAST,44.08,46.48,44.01,45.73,51646
20100107,FAST,45.31,46.885,44.68,46.51,31225
20100108,FAST,46.74,47.16,46.0575,46.98,16580
20100111,FAST,46.96,46.98,45.75,46.06,19924
20100112,FAST,45.8,46.28,45.55,46.05,12636
20100113,FAST,46.23,46.93,45.88,46.69,13304
20100114,FAST,46.83,47.28,46.03,46.3,13347
20100115,FAST,45.86,46.8,45.42,45.86,16491
20100119,FAST,43.36,46.48,43.35,44.82,46921
20100120,FAST,44.33,44.64,43.11,44.26,19556
20100121,FAST,44.1,44.66,43.46,43.51,15769
20100122,FAST,43.675,43.95,42.35,42.55,11931
20100125,FAST,42.83,42.84,42.03,42.64,10586
20100126,FAST,42.13,42.63,42.06,42.15,11407
20100127,FAST,41.76,42.36,41.75,42.25,10893
20100128,FAST,42.24,42.45,41.01,41.49,14916
20100129,FAST,41.61,42.51,41.45,41.48,14307
20100201,FAST,41.65,42.02,41.39,41.53,14220
20100202,FAST,41.83,43.05,41.64,42.95,19874
20100203,FAST,42.71,43.205,42.67,43.02,11932
20100204,FAST,42.66,42.89,42.03,42.14,15591
20100205,FAST,42.41,42.68,41.34,41.99,19346
20100208,FAST,41.97,42,41.13,41.21,15739
20100209,FAST,41.93,42.6,41.56,42.34,13632
20100210,FAST,42.57,42.6,41.37,41.53,11256
20100211,FAST,41.5,42.17,40.97,42.14,8814
20100212,FAST,41.69,42.0622,41.44,41.83,10655
20100216,FAST,42.2,43.01,42.01,42.98,10796
20100217,FAST,43.13,43.34,42.59,43.12,8082
20100218,FAST,43.22,43.66,43.14,43.64,7848
20100219,FAST,43.56,44.08,43.34,43.87,8592
20100222,FAST,44.28,44.28,43.77,44.06,8427
20100223,FAST,44.18,44.35,43.78,43.93,11395
20100224,FAST,44.19,44.43,43.87,44.18,6682
20100225,FAST,43.38,44.43,43.31,44.37,10903
20100226,FAST,44.46,44.64,44.01,44.37,13153
20100301,FAST,44.4,45,44.19,44.92,16293
20100302,FAST,45.08,45.24,44.64,44.82,11642
20100303,FAST,44.98,45.53,44.95,45.02,11602
20100304,FAST,44.93,45.42,44.87,45.09,11385
20100305,FAST,45.35,45.78,45.13,45.7,14012
20100308,FAST,45.31,45.81,45.2,45.45,8955
20100309,FAST,45.37,45.65,45.08,45.29,10946
20100310,FAST,45.48,45.58,45.1,45.27,9120
20100311,FAST,45.21,45.23,44.71,45.22,9640
20100312,FAST,45.36,45.36,44.86,45.27,7513
20100315,FAST,45.52,45.935,45.14,45.88,9791
20100316,FAST,45.84,46.38,45.593,46.35,10921
20100317,FAST,46.44,47.47,46.25,47.44,11915
20100318,FAST,47.42,47.655,46.92,47.34,8571
20100319,FAST,47.52,47.8,46.57,46.98,23377
20100322,FAST,47.18,48.86,46.97,48.38,18540
20100323,FAST,48.88,49.05,48.13,49,11021
20100324,FAST,48.79,48.98,48.32,48.34,11852
20100325,FAST,48.79,48.91,47.96,48.03,12093
20100326,FAST,48.4,48.71,48.05,48.28,7507
20100329,FAST,48.42,48.79,48.33,48.43,9844
20100330,FAST,48.61,49.15,48.32,48.5,7610
20100331,FAST,48.19,48.55,47.925,47.99,9134
20100401,FAST,48.37,48.78,48.09,48.58,7773
20100405,FAST,48.93,49.77,48.71,49.7,8512
20100406,FAST,49.6,50.105,49.58,50.08,11990
20100407,FAST,50,52.64,49.91,51.72,34200
20100408,FAST,51.32,51.76,46.5,50.81,19040
20100409,FAST,51.14,51.17,50.71,51.15,9590
20100412,FAST,51.39,52.05,51,51.9,19237
20100413,FAST,54.19,54.95,52.63,53,32568
20100414,FAST,52.9,53.43,52.48,53.43,14801
20100415,FAST,53.31,55.17,53.13,55,28879
20100416,FAST,54.85,55.22,54,54.32,17533
20100419,FAST,54.38,54.92,53.65,54.87,13391
20100420,FAST,54.92,55,53.85,54.26,21233
20100421,FAST,54.29,54.5,53.41,54.38,15301
20100422,FAST,54.03,55.865,53.97,55.71,17793
20100423,FAST,55.45,56.462,55.21,56.2,10077
20100426,FAST,56,56.65,55.88,56.1,9893
20100427,FAST,56.08,56.21,54.12,54.28,14754
20100428,FAST,54.46,55.13,54.16,54.55,10734
20100429,FAST,55.08,56.18,54.63,56.04,11522
20100430,FAST,55.98,56.49,54.42,54.69,11117
20100503,FAST,54.94,56.61,54.42,56.48,13511
20100504,FAST,55.55,55.71,53.78,54.09,15770
20100505,FAST,54.06,54.3,53.09,53.31,16591
20100506,FAST,53.24,53.66,48,51.35,20114
20100507,FAST,50.95,51.59,49.37,50.22,17058
20100510,FAST,52.72,53.6527,51.53,53.48,12349
20100511,FAST,52.99,54.59,52.85,54.25,17308
20100512,FAST,54.22,55.55,54,55.45,16210
20100513,FAST,54.92,55.71,54.36,54.98,14993
20100514,FAST,54.86,54.86,53.04,53.66,9495
20100517,FAST,53.81,54.3,52.47,53.65,9378
20100518,FAST,53.99,54.465,52.35,52.57,9551
20100519,FAST,52.44,53.3899,51.3,52.26,9880
20100520,FAST,51.37,52.11,49.09,49.21,27808
20100521,FAST,49.13,50.7,48.39,50.35,16818
20100524,FAST,49.79,50.52,49.44,49.57,8751
20100525,FAST,48.36,49.67,48.04,49.65,11389
20100526,FAST,49.73,50.81,48.92,49.42,8977
20100527,FAST,50.82,51.43,50.16,51.36,7773
20100528,FAST,51.4,51.65,49.71,50.44,10179
20100601,FAST,49.19,51.15,49.67,49.67,9897
20100602,FAST,49.91,51.79,49.33,51.79,16059
20100603,FAST,52.05,52.87,51.21,51.97,14913
20100604,FAST,50.54,51.26,49.23,49.41,14740
20100607,FAST,49.41,49.99,48.28,48.33,8548
20100608,FAST,48.66,49.14,47.75,49.03,11495
20100609,FAST,49.23,50.52,48.84,49.16,9812
20100610,FAST,49.79,51.53,49.62,51.5,8620
20100611,FAST,50.57,51.81,50.57,51.71,7687
20100614,FAST,52.03,53.07,51.85,52,8705
20100615,FAST,52.18,53.49,51.86,53.46,8242
20100617,FAST,53.65,54.26,53.07,54.2,13476
20100618,FAST,54.05,54.98,53.9,54.67,15301
20100621,FAST,55.13,55.85,54.26,54.72,13950
20100622,FAST,54.96,55.11,52.64,52.82,13288
20100623,FAST,53.02,53.61,52.33,53.38,7986
20100624,FAST,53.2,53.32,51.86,52.02,8045
20100625,FAST,51.82,52.49,51.46,52.25,14020
20100628,FAST,52.33,52.86,51.71,52.18,5891
20100629,FAST,51.43,51.48,50.0519,50.49,11712
20100630,FAST,50.19,51.51,50.09,50.19,14141
20100701,FAST,50.9,50.9,48.41,49.82,12962
20100706,FAST,49.89,50.4,48.31,48.83,11051
20100707,FAST,48.58,50.36,48.53,50.2075,18383
20100708,FAST,50.35,51.38,50.35,51.2,15854
20100709,FAST,51.03,52.18,50.97,52.07,13438
20100712,FAST,52.12,52.73,51.85,52.62,14308
20100713,FAST,51.43,52.84,50.25,50.44,39032
20100714,FAST,50.67,51.01,49.62,50.8,18314
20100715,FAST,50.91,50.95,49.34,49.78,20103
20100716,FAST,49.78,49.8,47.5439,47.66,23595
20100719,FAST,47.92,48.29,47.36,47.69,14974
20100720,FAST,47.22,48.35,47.05,48.25,12256
20100721,FAST,48.41,49.05,47.29,47.49,13272
20100722,FAST,48.15,49.4,48.15,48.87,12922
20100723,FAST,48.77,49.44,48.39,49.36,11378
20100726,FAST,49.22,49.97,48.88,49.95,8173
20100727,FAST,49.93,50,48.7,49.13,9734
20100728,FAST,49.23,49.39,48.47,48.88,9266
20100729,FAST,49.13,49.37,48.19,48.97,11101
20100730,FAST,48.36,49.25,48.21,49.08,8505
20100802,FAST,49.93,50.1,49.12,50.01,11542
20100803,FAST,49.69,50.33,49.66,50.14,10038
20100804,FAST,50.44,51.2,50.39,51.11,11640
20100805,FAST,50.91,51.24,50.402,51.22,5063
20100806,FAST,50.55,51.22,50,51.16,9534
20100809,FAST,51.35,51.57,50.91,51.37,6107
20100810,FAST,51,51.32,49.91,50.66,6235
20100811,FAST,49.54,49.64,48.35,48.44,11683
20100812,FAST,47.91,48.68,47.8,48.46,6383
20100813,FAST,48.16,48.55,47.92,48.16,5344
20100816,FAST,48,48.48,47.5,48.13,5113
20100817,FAST,48.64,50.31,48.59,49.93,11080
20100819,FAST,49.15,49.48,47.53,47.82,13252
20100820,FAST,47.55,48.08,46.95,48.01,12449
20090821,FCX,63.76,65.35,62.95,65.06,160149
20090824,FCX,66.62,67.46,65.1,65.44,146568
20090825,FCX,65.59,66.2,63.56,64.11,157136
20090826,FCX,63.89,64.27,62.9,63.13,178113
20090827,FCX,63.13,64.3,61.5,64.26,144333
20090828,FCX,65.88,66.68,64.66,65.48,127250
20090831,FCX,63.5,63.8537,62.66,62.98,137690
20090901,FCX,63.18,64.1,60.3,60.61,187084
20090902,FCX,60.29,62.24,59.75,61.8,139924
20090903,FCX,63.7,64.5,62.6,64.48,138326
20090904,FCX,64.62,66.1,63.45,66,107649
20090909,FCX,68.19,68.38,66.62,67.68,125532
20090910,FCX,66.9,69.3,66.15,69.26,130980
20090911,FCX,70,71.45,69.17,70.37,161324
20090914,FCX,68.97,70.74,68.27,70.62,120242
20090915,FCX,70.75,71.69,70.13,71.32,129559
20090916,FCX,72.8,72.96,71.75,72.15,135760
20090917,FCX,71.59,72.95,70.45,71.47,134420
20090918,FCX,71.48,71.79,69.41,70.14,138471
20090921,FCX,68.8,70.77,67.68,70.08,116317
20090922,FCX,71.47,73.43,71.45,73.15,125524
20090923,FCX,73.3,73.42,71.02,71.09,153937
20090924,FCX,71.22,71.5,67.56,68.1,180806
20090925,FCX,67.61,69.33,66.55,66.69,156182
20090928,FCX,67.38,69.2,66.45,68.96,119918
20090929,FCX,68.99,70.45,68.19,68.32,130129
20090930,FCX,69.81,69.9675,67.72,68.61,138945
20091001,FCX,68.43,68.57,65.11,65.4,166678
20091002,FCX,63.35,66.65,63,65.86,171468
20091005,FCX,66.11,67.89,65.57,67.31,114357
20091006,FCX,69.02,70.37,68.55,69.61,132626
20091007,FCX,69.75,72.85,69.5,72.78,160905
20091008,FCX,73.95,75.67,73.15,74.98,197114
20091009,FCX,74.71,75.09,73.16,74.34,106511
20091012,FCX,75.6,76.46,73.87,74.48,99729
20091013,FCX,73.5,75.28,73.18,74.85,114360
20091014,FCX,76.01,76.55,75.26,76.23,118279
20091015,FCX,75.6,76.43,74.95,75.93,100999
20091016,FCX,75.62,76.14,74.37,75.73,96109
20091019,FCX,76.5,79.53,76.08,79,124846
20091020,FCX,79.77,79.9,77.33,78.63,136475
20091021,FCX,79.18,82.59,78.05,79.72,231008
20091022,FCX,80.72,83.33,79.88,82.98,177904
20091023,FCX,83.75,84.28,80.9,81.35,169779
20091026,FCX,81.81,83.35,79.25,79.48,165446
20091027,FCX,79.36,79.65,76.95,77.45,173082
20091028,FCX,76.85,77.73,73,73.45,177384
20091105,FCX,78.25,79.88,77.8,79.5,153145
20091106,FCX,78.58,80.3,78.54,79.56,134281
20091109,FCX,81.57,83.7,81.57,83.2,143748
20091110,FCX,82.49,83.45,81.25,82.57,154452
20091111,FCX,84.35,84.7,82.34,82.94,143045
20091112,FCX,82.59,83.36,80.61,81.16,159691
20091113,FCX,81.75,82.54,80.7,81.57,113137
20091116,FCX,83.57,85,83.34,84.48,150500
20091117,FCX,83.96,85.36,82.91,85.36,120642
20091118,FCX,85.95,86.11,83.59,84.69,121129
20091119,FCX,83.91,85.25,82.5,84.72,144504
20091120,FCX,84.08,84.87,83.1,84.57,114197
20091123,FCX,86.55,87.23,84.61,85.33,116933
20091124,FCX,85.48,85.89,84.015,85.59,95954
20091125,FCX,86.29,87.35,85.75,87.32,83356
20091127,FCX,83.59,85.68,82.81,84.14,105494
20091130,FCX,83.68,84.18,82.14,82.8,141407
20091201,FCX,84.09,85.2,83.65,83.91,122821
20091202,FCX,84.21,86,83.9871,85.18,112791
20091203,FCX,84.65,85.55,83.6,83.8,110148
20091204,FCX,84.43,84.8,78.73,79.87,222306
20091207,FCX,79.08,80.68,78.27,78.69,134340
20091208,FCX,77.58,77.9,76.11,76.27,152281
20091209,FCX,77,78.5,76.22,78.37,133085
20091210,FCX,78.92,79.27,77.25,77.74,97402
20091211,FCX,78.6,78.89,76.52,76.81,125019
20091214,FCX,77.95,78.9,76.92,78.84,86641
20091215,FCX,78.38,79.85,77.8,78.09,103541
20091216,FCX,78.96,80.29,78.71,79.45,91763
20091217,FCX,78.27,78.44,75.76,75.96,122490
20091218,FCX,76.87,77.31,75.48,76.54,121444
20091221,FCX,77.39,78.29,76.91,77.96,95614
20091222,FCX,77.8,78.98,77.6,78.45,75668
20091223,FCX,79.52,81.5,79.2716,80.93,98403
20091224,FCX,81.97,82.19,81.4,81.81,37672
20091228,FCX,83.1,83.43,81.25,81.8,78749
20091229,FCX,82.7,83.33,81.06,81.09,82160
20091230,FCX,80.73,81.48,80.31,80.88,57180
20091231,FCX,81.58,81.68,80.29,80.29,44661
20100104,FCX,82.79,83.6,82.55,83.46,90426
20100105,FCX,83.51,84.5,83.13,83.96,86573
20100106,FCX,84.86,87.98,84.77,87.31,153468
20100107,FCX,86.53,86.8,85.01,85.64,97524
20100108,FCX,85.94,88.2,84.81,88.1,106565
20100111,FCX,89.97,90.55,87.08,88.09,154655
20100112,FCX,86.31,86.61,83.47,84.77,170843
20100113,FCX,85.3,86.41,83.06,86.15,122805
20100114,FCX,86.39,86.7,84.51,85.08,93453
20100115,FCX,85,85.65,83.97,84.3,129699
20100119,FCX,84.72,84.79,83.4,84.6,114786
20100120,FCX,83.16,84.07,81.2,83.52,173175
20100121,FCX,82.81,82.9,76,76.28,343594
20100122,FCX,73.84,77.44,72.55,74.23,303120
20100125,FCX,75.23,76.09,74.32,74.6,163316
20100126,FCX,73.47,73.99,71.57,71.99,215600
20100127,FCX,71.27,72.36,68.8,71.25,244753
20100128,FCX,72.59,72.76,67.8,68.82,317571
20100129,FCX,69.94,71.28,66.2,66.69,255892
20100201,FCX,68.2,71.64,68.05,71.59,244191
20100202,FCX,73.28,73.65,71.18,72.51,256396
20100203,FCX,71.72,73.19,69.65,70.46,231290
20100204,FCX,68.51,68.99,66.5,66.74,268799
20100205,FCX,66.74,70.29,66.03,70.23,374645
20100208,FCX,70.81,71.99,68.91,69.2,239305
20100209,FCX,71.13,72.95,70.79,71.58,252260
20100210,FCX,71.22,71.79,69.16,71.03,193162
20100211,FCX,71.68,74.73,70.92,74.17,229340
20100212,FCX,72.41,73.84,71.51,73.68,215362
20100216,FCX,75.62,76.07,74.85,75.94,172630
20100217,FCX,76.33,76.64,73.89,75.12,164052
20100218,FCX,74.62,76.79,74.57,76.6,189070
20100219,FCX,76,77.88,75.85,77.16,151158
20100222,FCX,77.52,77.7,76.16,76.24,122156
20100223,FCX,75.65,76.15,73.07,73.64,178961
20100224,FCX,73.53,74.4352,71.91,72.68,170490
20100225,FCX,70.65,74.24,70.37,74.07,213400
20100226,FCX,74.41,75.25,72.92,75.16,130874
20100301,FCX,77.17,77.29,75.3606,76.45,150399
20100302,FCX,76.98,78.67,76.25,77.98,184871
20100303,FCX,79.45,80.38,78.83,79.24,170255
20100304,FCX,79.3,79.66,77.9,78.84,130626
20100305,FCX,79.86,81,79.31,80.71,154014
20100308,FCX,81.1,81.65,80.2,80.62,112110
20100309,FCX,79.73,80.75,79.25,79.76,128803
20100310,FCX,80.23,81.31,79.31,80.08,154812
20100311,FCX,79.45,80.55,78.66,80.5,127284
20100312,FCX,81.23,81.48,80.28,80.53,103411
20100315,FCX,79.63,80.83,79,80.66,115646
20100316,FCX,81.51,82.44,81.43,82.19,129718
20100317,FCX,82.52,83,81,81.23,119704
20100318,FCX,81.18,82.43,80.04,80.27,117129
20100319,FCX,80.91,80.96,78.11,78.51,156103
20100322,FCX,77.24,79.91,76.77,79.8,140598
20100323,FCX,79.61,81.14,79.22,81.09,126906
20100324,FCX,79.72,80.89,79.57,79.79,109664
20100325,FCX,80.75,80.92,77.74,77.91,135026
20100326,FCX,78.65,79.94,78.2,79.17,117495
20100329,FCX,80.93,82.99,80.5,82.88,173210
20100330,FCX,83.16,84.9,83.01,83.66,139912
20100331,FCX,83.35,84.26,83.13,83.54,82618
20100401,FCX,84.86,86.29,84.77,86.28,137884
20100405,FCX,86.84,87.87,85.93,87.33,109855
20100406,FCX,87.01,88.3,86.68,87.33,109411
20100407,FCX,87.55,87.7,84.91,85.93,133470
20100408,FCX,85.07,86.13,84.27,86.05,105012
20100409,FCX,86.67,86.94,84.5,85.67,97554
20100412,FCX,84.99,85.9718,84.02,84.4,104160
20100413,FCX,84.14,84.99,83.42,84.77,104160
20100414,FCX,85.67,86.1,84.9,85.36,82422
20100415,FCX,85.01,85.35,84.04,84.22,69411
20100416,FCX,83.58,84.13,80.68,81.18,148690
20100419,FCX,80.31,81.27,78.7,80.8,136453
20100420,FCX,81.79,82.2,80.77,80.8,96255
20100421,FCX,80.99,81.05,76.54,78.41,254128
20100422,FCX,77.72,80.56,77.2,80.5,160804
20100423,FCX,80.88,80.92,78.92,79.56,134288
20100426,FCX,80.29,81.6599,80.18,80.4,97345
20100427,FCX,79.2,79.2,75.7,76.15,190513
20100428,FCX,77.1,77.64,75.33,76.49,132777
20100429,FCX,77,78.17,76.76,77.72,139687
20100430,FCX,78.46,78.68,75.1,75.53,122695
20100503,FCX,75.6,76.27,72.02,73.74,175895
20100504,FCX,71.86,71.89,69.4,70.49,218637
20100505,FCX,67.98,72.43,67.91,70.44,227578
20100506,FCX,70.44,72.7,65,69.03,274823
20100507,FCX,69.92,70.12,65.23,67.59,319028
20100510,FCX,70.96,73.49,70.39,72.5,197489
20100511,FCX,71.13,72.46,70.2,70.24,185198
20100512,FCX,71.57,73.1,71.1326,73,278763
20100513,FCX,73.15,73.66,71.38,71.71,147463
20100514,FCX,70.07,70.64,67.9,69.72,153769
20100517,FCX,69.33,69.79,66.06,67.97,198131
20100518,FCX,69.49,70.96,67.19,67.35,190118
20100519,FCX,66.16,68.28,65.23,67.69,208253
20100520,FCX,65.66,65.9,63.19,63.62,283520
20100521,FCX,62.77,67.85,62.69,67.01,269574
20100524,FCX,67.34,68.08,65.49,65.56,158758
20100525,FCX,63.2532,67.76,62.77,67.62,220975
20100526,FCX,69.94,70,66.5,66.59,180271
20100527,FCX,69.38,71.1,68.5169,71.07,151311
20100528,FCX,71.15,71.35,69.25,70.05,117847
20100601,FCX,69.13,69.49,66.45,66.49,131050
20100602,FCX,67.05,69.04,66.04,69.02,118592
20100603,FCX,69.7,69.72,65.01,66.17,167066
20100604,FCX,64.2,65.44,62.52,62.81,149820
20100607,FCX,62.8,62.99,58.24,58.66,223423
20100608,FCX,59.08,61.54,58.85,61.48,224354
20100609,FCX,62.9,63.89,60.25,60.75,160822
20100610,FCX,62.64,64.45,62.56,64.36,138827
20100611,FCX,64.09,65.54,63.7,64.93,110515
20100614,FCX,66.86,67.09,65.23,65.26,117184
20100615,FCX,66.02,67.15,64.88,67.05,99720
20100616,FCX,66.16,67.76,65.75,67.03,94711
20100617,FCX,66.75,66.95,64.62,65.81,112660
20100618,FCX,65.87,66.28,65.17,65.9,98839
20100621,FCX,69.215,69.99,67.76,68.08,199918
20100622,FCX,68.26,68.3,65.01,65.19,134666
20100623,FCX,64.93,65.5199,62.9,65.06,146818
20100624,FCX,64.82,65.06,63.35,63.44,123296
20100625,FCX,63.765,66.84,63.18,66.57,170154
20100628,FCX,66.14,66.33,64.25,64.66,140313
20100629,FCX,62.79,63.42,60.49,61.07,144084
20100630,FCX,61.22,61.7,58.91,59.13,135864
20100701,FCX,59.19,60.25,56.71,58.18,180462
20100702,FCX,59.38,59.66,57.88,58.54,100974
20100706,FCX,60.6,61.69,58.38,59.19,127718
20100707,FCX,60.04,62.96,59.24,62.96,140624
20100708,FCX,63.75,64.37,62.16,63.16,128947
20100709,FCX,63.015,66.14,62.89,65.98,118813
20100712,FCX,65.26,65.44,62.56,63.22,169812
20100713,FCX,64.75,64.96,63.22,64.12,116658
20100714,FCX,63.73,64.72,63,63.66,105322
20100715,FCX,63.74,63.76,61.84,63.17,110785
20100716,FCX,62.63,62.95,59.91,60.08,139440
20100719,FCX,60.47,61.43,60.01,60.86,88795
20100720,FCX,60.66,65.13,60.46,64.32,168333
20100721,FCX,67.58,68.36,65.44,66.06,228120
20100722,FCX,67.97,69.97,67.75,68.78,189386
20100723,FCX,69.12,71.38,68.75,71.08,149978
20100726,FCX,71.1,71.8,70.05,71.24,99023
20100727,FCX,71.79,72,68.62,69.83,132741
20100728,FCX,69.46,71.58,69.42,70.38,117578
20100729,FCX,71.29,72.49,70.02,70.74,118003
20100730,FCX,69.37,71.77,69.35,71.54,111576
20100802,FCX,73.21,75.13,73.08,74.8,130255
20100803,FCX,74.12,74.48,73.05,74.03,90698
20100804,FCX,74.36,75.26,73.17,75,101551
20100805,FCX,74.85,74.85,73.09,74.07,96579
20100806,FCX,73.42,76.25,73.39,74.61,117759
20100809,FCX,75.31,75.6,74.03,74.73,53588
20100810,FCX,72.95,73.81,72.2,73.21,102137
20100811,FCX,70.81,71.15,69.5,70.04,118900
20100812,FCX,69.45,71.32,69.1415,70.39,94579
20100813,FCX,69.91,70.4874,69.42,70.07,64222
20100816,FCX,70.87,71.69,70.32,70.63,63499
20100817,FCX,72.53,74,72.31,72.83,97431
20100819,FCX,73.14,74.3,71.6,72.09,98683
20100820,FCX,71.25,71.75,70.26,71.37,99165
20090821,FDO,29.46,29.84,29.29,29.72,22448
20090824,FDO,29.72,29.72,29.15,29.23,17908
20090825,FDO,29.3,30.04,29.24,29.79,18976
20090826,FDO,30.55,31.47,30.39,30.82,43756
20090827,FDO,31,31,30.4,30.79,23946
20090828,FDO,30.86,30.92,30.5,30.68,9450
20090831,FDO,30.62,30.69,29.94,30.28,19844
20090901,FDO,30.33,30.77,30.03,30.44,31084
20090902,FDO,30.34,31.11,30.26,30.99,29216
20090903,FDO,28.23,29.02,27.39,28.32,108077
20090904,FDO,28.55,29.06,28.15,28.76,38801
20090909,FDO,28.21,28.37,27.84,27.87,39940
20090910,FDO,27.9,28.09,27.61,27.82,38223
20090911,FDO,27.83,27.9,27.21,27.27,35883
20090914,FDO,27.24,27.39,26.91,26.98,33798
20090915,FDO,27.05,27.18,26.6,26.96,32766
20090916,FDO,26.99,27.04,26.65,27,41005
20090917,FDO,27.01,27.1,26.5,26.52,39303
20090918,FDO,26.73,26.73,26.3,26.42,47727
20090921,FDO,26.35,27.09,26.3,26.9,43127
20090922,FDO,27.17,27.2399,26.68,26.69,31853
20090923,FDO,26.74,26.87,26.4375,26.54,41598
20090924,FDO,26.64,26.64,26.12,26.31,37768
20090925,FDO,26.28,26.5,26.05,26.32,35519
20090928,FDO,26.51,26.57,25.96,26.23,34432
20090929,FDO,26.2,26.3,25.52,25.95,49546
20090930,FDO,26.28,26.49,26.15,26.4,44154
20091001,FDO,26.42,27.28,26.25,26.84,74781
20091002,FDO,26.72,27.29,26.5949,26.63,37264
20091005,FDO,26.83,27.02,26.63,26.94,37233
20091006,FDO,27.68,28.635,27.52,28.48,86142
20091007,FDO,29.53,29.69,28.08,28.21,132123
20091008,FDO,28.48,28.73,28.25,28.68,57742
20091009,FDO,28.64,28.75,28.3875,28.64,41032
20091012,FDO,28.81,28.89,28.22,28.36,39041
20091013,FDO,28.41,28.41,27.99,28.11,49965
20091014,FDO,28.23,28.4,28.14,28.2,46732
20091015,FDO,28.14,28.76,28.06,28.68,36818
20091016,FDO,28.52,28.8,28.14,28.36,26348
20091019,FDO,28.41,28.8,28.24,28.59,32741
20091020,FDO,29.07,29.79,29.05,29.18,46019
20091021,FDO,29.17,29.37,28.38,28.42,50338
20091022,FDO,28.39,29.33,28.26,29.26,44188
20091023,FDO,29.43,29.43,28.93,29.17,39575
20091026,FDO,29.22,29.27,28.91,28.99,49018
20091027,FDO,29.05,29.45,28.69,29.2,60643
20091028,FDO,29.29,29.39,28.75,28.75,46089
20091105,FDO,28.61,28.71,28.01,28.68,25394
20091106,FDO,28.63,28.85,28.12,28.59,33099
20091109,FDO,28.6,29.7,28.47,29.61,41302
20091110,FDO,29.57,29.68,29.29,29.6,34140
20091111,FDO,29.88,29.9,29.49,29.68,37731
20091112,FDO,29.73,30.03,29.43,29.6,27598
20091113,FDO,29.67,29.78,29.41,29.63,33769
20091116,FDO,29.82,30.28,29.51,30.21,25546
20091117,FDO,30.13,30.35,29.7,29.89,32188
20091118,FDO,30.18,30.83,30.1,30.54,41529
20091119,FDO,30.57,30.61,30.25,30.29,29915
20091120,FDO,30.25,30.65,30.17,30.38,19376
20091123,FDO,30.54,30.63,30.29,30.53,21842
20091124,FDO,30.78,31.05,30.53,31.05,31201
20091125,FDO,31.16,31.63,30.96,31.48,23837
20091127,FDO,31.07,31.47,30.79,31.02,8905
20091130,FDO,30.84,31.05,30.4,30.51,31810
20091201,FDO,30.6,30.93,30.39,30.84,27491
20091202,FDO,30.95,31.24,30.68,30.73,29254
20091203,FDO,29.27,29.35,27.62,28.42,113384
20091204,FDO,28.49,28.88,27.83,28.28,60629
20091207,FDO,28.2,28.98,28.19,28.29,48566
20091208,FDO,28.15,28.531,28.13,28.3,31362
20091209,FDO,28.28,28.31,27.81,28.03,36679
20091210,FDO,28.05,28.36,27.89,27.91,28063
20091211,FDO,28.03,28.449,28,28.2,26453
20091214,FDO,28.42,28.56,28,28.15,27247
20091215,FDO,28.16,28.16,27.8,27.98,28441
20091216,FDO,28,28.37,27.93,28.08,24174
20091217,FDO,28.07,28.42,28,28.13,23490
20091218,FDO,28.24,28.4,28,28.29,21255
20091221,FDO,28.4,28.72,28.23,28.28,22880
20091222,FDO,28.42,28.42,27.77,27.93,34109
20091223,FDO,27.99,28.1,27.91,27.95,18003
20091224,FDO,28.07,28.14,27.96,28.02,7475
20091228,FDO,28.1,28.2,27.8,27.89,15791
20091229,FDO,27.96,28.05,27.68,27.89,16712
20091230,FDO,27.9,28.12,27.88,28.06,13615
20091231,FDO,28.03,28.15,27.82,27.83,10205
20100104,FDO,27.85,27.98,27.33,27.39,47981
20100105,FDO,27.4,27.54,27.15,27.49,54373
20100106,FDO,30.2,31.25,30.06,30.92,158749
20100107,FDO,30.84,30.92,30.16,30.53,40133
20100108,FDO,30.37,30.74,30.12,30.14,39451
20100111,FDO,30.2,30.59,30.05,30.55,27459
20100112,FDO,29.44,30.5,29.4,30.28,61900
20100113,FDO,30.34,30.37,30.05,30.31,37178
20100114,FDO,30.16,30.39,30.11,30.34,23179
20100115,FDO,30.29,30.73,30.1,30.61,34988
20100119,FDO,30.54,30.95,30.445,30.82,28124
20100120,FDO,30.72,30.72,30.35,30.57,23739
20100121,FDO,30.63,30.97,30.34,30.81,39988
20100122,FDO,30.84,31.01,30.299,30.36,37180
20100125,FDO,30.47,30.77,30.26,30.51,26492
20100126,FDO,30.31,30.7,30.25,30.41,26121
20100127,FDO,30.35,30.71,30.26,30.63,25264
20100128,FDO,30.85,30.85,30.51,30.69,22209
20100129,FDO,30.77,30.97,30.61,30.88,28743
20100201,FDO,30.86,31.05,30.69,31.01,25679
20100202,FDO,31,31.4,30.92,31.3,18461
20100203,FDO,31.15,31.45,31.03,31.28,14677
20100204,FDO,31.19,31.45,31.03,31.13,33405
20100205,FDO,31.04,31.1,30.6,31.06,41817
20100208,FDO,31.03,31.88,30.94,31.45,35474
20100209,FDO,31.61,31.86,31.39,31.6,20952
20100210,FDO,31.53,31.65,31.27,31.37,21132
20100211,FDO,31.32,31.81,31.11,31.75,20000
20100212,FDO,31.62,31.67,31.29,31.63,17871
20100216,FDO,31.8,32.37,31.75,32.29,18200
20100217,FDO,32.29,32.5,32.1001,32.42,13524
20100218,FDO,32.44,32.49,32.1,32.4,17907
20100219,FDO,32.22,32.71,32.19,32.48,21488
20100222,FDO,32.49,32.59,32.3,32.36,14930
20100223,FDO,32.41,32.52,32.06,32.36,16651
20100224,FDO,32.55,33.15,32.55,33,21493
20100225,FDO,32.69,32.9,32.21,32.75,21451
20100226,FDO,32.83,33.57,32.83,32.99,24118
20100301,FDO,32.97,33.01,32.3,32.72,35447
20100302,FDO,32.8,33,32.56,32.95,19018
20100303,FDO,32.9,33.14,32.58,32.61,19661
20100304,FDO,33.74,35.73,33.6,35.24,95814
20100305,FDO,35.58,35.89,35.245,35.47,30753
20100308,FDO,35.56,35.6,35.32,35.56,17562
20100309,FDO,35.43,35.65,35.27,35.61,19894
20100310,FDO,35.66,35.8,35.39,35.63,17271
20100311,FDO,35.54,35.63,35.05,35.32,16424
20100312,FDO,35.29,35.62,35.15,35.38,13310
20100315,FDO,35.42,35.5,35.18,35.44,10178
20100316,FDO,35.49,35.595,35.33,35.41,10003
20100317,FDO,35.55,36.44,35.54,36.09,26059
20100318,FDO,36.16,36.24,35.66,36.14,16218
20100319,FDO,36.24,36.29,35.61,35.82,19244
20100322,FDO,35.55,36.47,35.5,36.36,14774
20100323,FDO,36.36,36.62,35.82,36.53,22186
20100324,FDO,36.54,36.58,35.99,36.1,11729
20100325,FDO,36.43,36.46,36,36.01,14293
20100326,FDO,36.02,36.98,35.99,36.93,20763
20100329,FDO,37,37.1,36.75,36.88,18565
20100330,FDO,36.81,37.0254,36.59,36.98,15755
20100331,FDO,36.92,37.15,36.565,36.61,17121
20100401,FDO,36.76,37.2,36.76,37,13815
20100405,FDO,37.28,37.7,36.94,37.49,20481
20100406,FDO,37.5,37.89,37.2,37.79,31082
20100407,FDO,39.21,39.73,38.88,38.94,97332
20100408,FDO,37.97,39.1,37.97,38.79,51987
20100409,FDO,38.83,38.83,38.2,38.49,30476
20100412,FDO,38.5,38.51,37.77,38,28066
20100413,FDO,38.05,39,38,38.92,36233
20100414,FDO,38.98,39.01,38.58,38.97,26570
20100415,FDO,39.02,39.23,38.79,38.89,20418
20100416,FDO,38.7,38.85,38.33,38.41,26464
20100419,FDO,38.38,38.62,37.78,38.03,30322
20100420,FDO,38.15,38.4,37.8,38.4,25564
20100421,FDO,38.47,38.99,38.3,38.94,21155
20100422,FDO,38.8,39.96,38.62,39.82,27852
20100423,FDO,39.91,40.37,39.82,40.28,28758
20100426,FDO,40.44,40.5,39.84,39.93,20419
20100427,FDO,39.82,40.19,39.19,39.27,24744
20100428,FDO,39.26,39.68,39.03,39.22,18369
20100429,FDO,39.45,40,39.22,39.94,15030
20100430,FDO,40.05,40.21,39.04,39.56,28835
20100503,FDO,39.57,39.87,39.41,39.65,17191
20100504,FDO,39.33,39.73,38.65,39.43,25817
20100505,FDO,38.97,40.38,38.97,40.02,35442
20100506,FDO,39.68,39.9,37.49,39.09,38476
20100507,FDO,38.87,39.46,37.92,38.96,41069
20100510,FDO,39.54,39.81,39.07,39.64,29126
20100511,FDO,39.35,40.43,39.03,39.98,20479
20100512,FDO,40.1,40.65,39.94,40.65,13363
20100513,FDO,40.59,40.62,40.05,40.37,46907
20100514,FDO,40.16,40.69,39.88,40.2,26223
20100517,FDO,40.34,40.56,39.88,40.51,20862
20100518,FDO,40.7,41.1,40.04,40.05,34953
20100519,FDO,40.08,41.83,39.75,41.33,57862
20100520,FDO,40.99,41.56,40.24,40.24,40886
20100521,FDO,40.27,41.8,40.2,41.26,50976
20100524,FDO,41.29,41.87,41.19,41.44,19744
20100525,FDO,40.68,41.79,40.62,41.72,24195
20100526,FDO,42.03,42.07,40.48,40.67,29640
20100527,FDO,41.31,41.44,40.64,40.7,36712
20100528,FDO,40.76,41.14,40.09,40.74,24127
20100601,FDO,40.82,41.21,40.24,40.25,34694
20100602,FDO,40.41,40.44,39.66,40.09,56442
20100603,FDO,38.19,38.81,38,38.66,78369
20100604,FDO,38.19,38.77,38.06,38.17,41336
20100607,FDO,38.29,38.81,37.36,37.39,32731
20100608,FDO,37.48,37.86,37.15,37.82,26284
20100609,FDO,37.94,38.54,37.76,38.05,21464
20100610,FDO,38.74,39.01,38.39,38.68,19785
20100611,FDO,37.86,38.7,37.86,38.57,21854
20100614,FDO,38.62,39.42,38.62,38.98,21304
20100615,FDO,39.11,39.5,38.85,39.46,22948
20100616,FDO,39.29,39.6085,39.02,39.33,19370
20100617,FDO,39.33,39.62,39.08,39.61,15973
20100618,FDO,39.83,39.83,39.29,39.4,24467
20100621,FDO,39.58,39.58,38.68,39.04,23330
20100622,FDO,38.94,39.35,38.37,38.45,23251
20100623,FDO,38.54,39.43,38.48,39.19,28535
20100624,FDO,39.15,39.53,38.9,39.1,30830
20100625,FDO,39.05,39.1,38.05,38.16,40949
20100628,FDO,38.09,38.68,38.02,38.55,21134
20100629,FDO,38.16,38.29,37.7,38.08,32727
20100630,FDO,37.98,38.45,37.68,37.69,39972
20100701,FDO,37.5,38.84,37.42,38.75,38354
20100702,FDO,38.66,39.16,38.52,38.62,25843
20100706,FDO,39.6,40.04,38.76,39.44,39420
20100707,FDO,37,37.35,35.89,36.26,143196
20100708,FDO,36.34,36.5,35.31,36.3,48751
20100709,FDO,36.41,36.49,35.75,36,28134
20100712,FDO,36.02,36.29,35.81,36.11,17273
20100713,FDO,36.25,36.7698,36.25,36.54,25180
20100714,FDO,36.57,37.24,36.37,37.08,32905
20100715,FDO,37,38.11,36.85,38.1,38947
20100716,FDO,38.15,38.34,37.86,38.12,39721
20100719,FDO,38.22,38.35,37.85,38.13,38726
20100720,FDO,37.88,38.41,37.63,38.36,47137
20100721,FDO,38.35,38.93,37.7,38.31,61991
20100722,FDO,38.53,39,38.44,38.71,22999
20100723,FDO,38.77,39.57,38.665,39.47,32370
20100726,FDO,39.31,39.75,38.92,39.7,27463
20100727,FDO,39.86,39.94,39.37,39.47,33324
20100728,FDO,40.9,42.26,40.76,41.29,81289
20100729,FDO,41.32,41.85,40.58,40.98,43860
20100730,FDO,40.77,41.63,40.59,41.35,28837
20100802,FDO,42.06,42.49,41.3,41.92,34462
20100803,FDO,41.8,42,41.3,41.41,16476
20100804,FDO,41.24,42.05,41.17,42.01,20474
20100805,FDO,41.77,42.07,41.39,41.91,14356
20100806,FDO,41.7,42.01,41.235,42,14814
20100809,FDO,41.99,42.81,41.98,42.75,23967
20100810,FDO,42.53,42.88,42.27,42.7,19777
20100811,FDO,42.83,42.98,42.49,42.63,28100
20100812,FDO,42.33,42.96,42.03,42.93,19109
20100813,FDO,42.92,43.15,42.75,42.92,13068
20100816,FDO,42.57,43.01,42.24,42.9,18120
20100817,FDO,43.22,43.5,42.86,43.34,14387
20100819,FDO,43.47,44.03,43.06,43.17,16580
20100820,FDO,42.99,43.13,42.56,42.83,31540
20090821,FDX,66.71,68.15,66.29,67.87,29668
20090824,FDX,67.99,68.77,67.64,67.84,18280
20090825,FDX,68.4,69.3,68.1,68.26,27197
20090826,FDX,68.23,68.68,67.39,67.76,20584
20090827,FDX,67.87,68.88,66.36,68.53,27847
20090828,FDX,69.14,70.27,68.85,69.86,32962
20090831,FDX,69.16,69.4,68.3,68.71,18222
20090901,FDX,68.85,71.34,68.68,69.04,54070
20090902,FDX,68.75,69.65,68.06,68.51,30411
20090903,FDX,69.3,69.82,68.23,69.74,19579
20090904,FDX,69.88,70.95,69.82,70.86,19611
20090909,FDX,71.72,72.36,70.96,72.04,35299
20090910,FDX,72.17,72.7,71.37,72.66,24183
20090911,FDX,75.95,78.3,75.92,77.32,110954
20090914,FDX,77,78.99,76.7,78.88,50650
20090915,FDX,79.36,80,78.53,79.53,46586
20090916,FDX,80.01,80.01,77.4,78.2,44525
20090917,FDX,76.45,78.49,75.55,76.46,60053
20090918,FDX,76.84,76.9,75.5,76.17,42933
20090921,FDX,75.72,76,74.25,75.59,28975
20090922,FDX,76.125,76.83,76,76.16,29279
20090923,FDX,76.47,77,75.23,75.28,29383
20090924,FDX,75.3,76.22,74.29,75.39,31208
20090925,FDX,74.87,75.53,72.9,73.38,29925
20090928,FDX,73.52,76.33,73.43,75.87,33080
20090929,FDX,76.04,76.33,74.86,75.04,25804
20090930,FDX,74.99,76.11,73.72,75.22,35470
20091001,FDX,75.55,76.1,73.46,73.68,41695
20091002,FDX,73.2,74.18,72.45,73.58,33600
20091005,FDX,73.78,75.66,73.28,75.45,31428
20091006,FDX,75.57,76.97,74.4,75.08,30806
20091007,FDX,75.02,76.33,74.48,76.21,24611
20091008,FDX,76.74,78.9,76.21,78.17,69774
20091009,FDX,78.11,78.5,77.1,77.48,24447
20091012,FDX,78.04,78.27,77.08,77.62,15183
20091013,FDX,77.59,78.21,76.58,78.19,25208
20091014,FDX,79.17,80.4,78.91,80.29,30341
20091015,FDX,79.82,81.13,79.45,80.92,29961
20091016,FDX,80.1,80.67,79.5,80.05,28657
20091019,FDX,80.31,80.66,79.71,79.99,20850
20091020,FDX,80.03,81.83,79.68,81.68,34199
20091021,FDX,81.49,82.34,79.46,79.61,21939
20091022,FDX,79.57,79.58,77.4,78.96,23180
20091023,FDX,79.29,79.8,76.73,77.1,28644
20091026,FDX,77.14,79.08,76.53,76.86,20958
20091027,FDX,76.96,77.15,74.67,74.78,34972
20091028,FDX,74.5,75.44,73.29,73.54,28564
20091105,FDX,73.53,75.32,73.51,75,22045
20091106,FDX,74.45,77.364,74.45,77.12,28949
20091109,FDX,77.82,81.24,77.02,81.22,41107
20091110,FDX,80.685,82.28,80.3,82.13,34698
20091111,FDX,82.54,83.77,81.91,82.5,38819
20091112,FDX,82.31,82.8,80.52,80.76,25165
20091113,FDX,81.02,82.22,80.76,81.97,19386
20091116,FDX,83.54,84.92,83.08,84.8,31970
20091117,FDX,84.68,85.43,84.07,85.26,36730
20091118,FDX,85.01,85.24,83.34,83.71,23329
20091119,FDX,83.35,83.59,81.45,82.48,19677
20091120,FDX,81.93,82.6,80.6,81.78,24225
20091123,FDX,83,83.81,82.11,82.61,22329
20091124,FDX,82.43,83.16,81.55,81.79,15042
20091125,FDX,81.89,83.55,81.85,83.5,21009
20091127,FDX,81.29,83.54,80.84,82.65,14955
20091130,FDX,82.51,84.72,82.08,84.45,26054
20091201,FDX,85.39,86.57,84.825,85.88,31942
20091202,FDX,86.05,87.28,85.54,87.1,24756
20091203,FDX,87.61,87.88,85.78,85.94,32463
20091204,FDX,87.08,88.04,86.06,87.93,29267
20091207,FDX,88.01,88.44,87.39,87.52,22780
20091208,FDX,89.47,90.62,89.01,89.88,68669
20091209,FDX,90.35,90.35,88.1,89,33895
20091210,FDX,89.26,90.01,87.67,88.04,23762
20091211,FDX,87.93,88.95,87.59,87.94,18153
20091214,FDX,88.25,90.65,88.19,90.56,26444
20091215,FDX,90.46,91.99,90,91.36,49239
20091216,FDX,91.94,92.59,89.75,89.95,34951
20091217,FDX,86.49,87.1,84.39,84.47,84001
20091218,FDX,85.09,85.76,83.53,84.95,48039
20091221,FDX,85.43,86.2,84.11,84.72,36377
20091222,FDX,84.63,85.41,83.28,83.5,35548
20091223,FDX,83.26,84,82.86,83.76,21713
20091224,FDX,84,84.39,82.35,82.57,14580
20091228,FDX,82.54,83.45,82.35,83.02,21251
20091229,FDX,83.03,85.34,82.85,85.16,29173
20091230,FDX,85,85.24,84.35,85.17,15889
20091231,FDX,84.21,84.7399,83.3,83.45,19843
20100104,FDX,84.21,85,83.11,83.45,32155
20100105,FDX,83.44,84.59,82.64,84.54,24934
20100106,FDX,84.33,85.12,83.61,83.84,24909
20100107,FDX,83.85,83.85,82.4,82.93,30931
20100108,FDX,84.08,85.26,82.95,84.99,43511
20100111,FDX,85.59,88.29,85.4,87.25,61321
20100112,FDX,86.44,88.68,85.6,86.58,33450
20100113,FDX,86.95,87.33,85.15,85.82,28556
20100114,FDX,85.58,86.45,85.09,86.29,21042
20100115,FDX,86.34,86.8,84.93,85.11,43696
20100119,FDX,84.97,86.26,84.97,85.9,22892
20100120,FDX,84.75,84.8,83.08,84.06,27930
20100121,FDX,84.35,84.48,81.3,81.6,28654
20100122,FDX,81.32,81.86,80.19,80.29,25518
20100125,FDX,81.22,81.22,79.15,80.69,18784
20100126,FDX,80.46,81.2315,79.51,80.76,22727
20100127,FDX,80.75,80.77,78.61,80.42,35241
20100128,FDX,80.98,80.98,78.39,79.07,19741
20100129,FDX,79.68,80.7,78.3,78.35,31396
20100201,FDX,78.81,80.73,78.76,80.67,30631
20100202,FDX,81.07,82.55,80.36,82.33,32173
20100203,FDX,81.66,82.85,80.91,82.12,25936
20100204,FDX,81.36,81.74,78.75,78.85,38303
20100205,FDX,78.85,79.25,75.17,76.69,55352
20100208,FDX,76.82,77.77,75.31,76.69,29670
20100209,FDX,77.27,79.72,76.96,79.22,46947
20100210,FDX,79.16,79.29,77.52,78.29,21967
20100211,FDX,78.38,79.78,77.44,79.53,22727
20100212,FDX,78.4,78.68,77.51,78.55,29019
20100216,FDX,78.92,80.2,78.92,79.97,26491
20100217,FDX,79.9,80.49,78.93,79.94,24843
20100218,FDX,79.63,80.39,79.37,80.1,17142
20100219,FDX,80.1,82.44,80.1,81.76,29999
20100222,FDX,82.25,83.14,81.52,82.36,22187
20100223,FDX,82.06,83.12,80.92,81.49,22172
20100224,FDX,81.73,83.61,81.73,83.08,30833
20100225,FDX,81.54,83.27,80.27,83.18,30070
20100226,FDX,83.13,84.98,82.32,84.76,30299
20100301,FDX,84.92,86.45,84.83,85.81,24189
20100302,FDX,86.44,87.12,85.21,85.41,31692
20100303,FDX,85.82,87.8,85.66,86.14,35795
20100304,FDX,87.23,87.48,85.475,86.36,24481
20100305,FDX,87.2,87.75,86.63,86.95,18175
20100308,FDX,87.26,87.54,86.14,86.67,19246
20100309,FDX,86.48,87.34,85.64,86.85,20232
20100310,FDX,87.01,88.34,86.88,87.26,25574
20100311,FDX,86.61,87,85.64,86.49,43318
20100312,FDX,86.53,86.69,84.8,86.18,36051
20100315,FDX,86.2,87.83,86.15,87.83,25168
20100316,FDX,88.04,88.94,87.68,88.63,27983
20100317,FDX,89.05,90.51,89.05,89.8,48899
20100318,FDX,87.85,92.96,87,92.67,132373
20100319,FDX,92.02,92.17,90.36,91.05,56129
20100322,FDX,90.5,91,89.52,89.68,39049
20100323,FDX,89.66,92.01,89.64,91.63,41159
20100324,FDX,91.42,91.5,90.1,90.24,44579
20100325,FDX,91.18,91.94,90.01,90.94,57199
20100326,FDX,91.19,91.88,90.34,91.35,37770
20100329,FDX,91.75,92.43,90.84,92.23,34235
20100330,FDX,92.52,93.23,91.68,92.82,39798
20100331,FDX,92.17,93.66,91.6,93.4,41684
20100401,FDX,94.01,94.53,91.69,92.17,25277
20100405,FDX,92.12,92.63,91.66,92.46,20918
20100406,FDX,92.09,92.84,91.76,92.37,17942
20100407,FDX,92.03,92.35,90.2006,90.67,25223
20100408,FDX,90.45,90.94,89.82,90.72,23439
20100409,FDX,90.48,91.64,90.28,91.26,18759
20100412,FDX,91.07,91.7,90.575,90.82,15422
20100413,FDX,90.69,90.95,89.918,90.72,13585
20100414,FDX,91.12,94.23,90.77,94.01,47541
20100415,FDX,95.3,97.75,95.3,95.62,43428
20100416,FDX,95.24,95.39,93.41,93.87,38126
20100419,FDX,93.32,94.27,91.93,92.55,28660
20100420,FDX,93.34,93.56,91.55,92.04,35465
20100421,FDX,91.98,92.5,91.12,91.5,26284
20100422,FDX,91.01,91.94,89.9,91.71,33020
20100423,FDX,91.93,92.83,91.298,92.81,28796
20100426,FDX,93.03,93.99,92.27,92.5,20758
20100427,FDX,91.73,92.71,89.43,89.72,29963
20100428,FDX,90.37,91.42,89.66,90.84,24394
20100429,FDX,91.47,92.8,91.28,92.58,23255
20100430,FDX,92.42,93.8,89.9,90.01,26627
20100503,FDX,90.68,92.74,90.32,92.47,29941
20100504,FDX,91.03,91.24,88.34,89.37,35728
20100505,FDX,88.45,89.64,87.85,88.56,22245
20100506,FDX,87.95,89.28,81.5,85.99,40789
20100507,FDX,86.16,86.16,81.8,83.14,48731
20100510,FDX,87.03,88.4596,86.1,87.72,35169
20100511,FDX,86.93,89.62,86.32,88.11,28950
20100512,FDX,88.26,89.92,88.001,89.76,17793
20100513,FDX,89.35,89.62,87.67,87.98,18914
20100514,FDX,87.3,87.42,85.01,85.91,26873
20100517,FDX,86.13,86.96,84,85.89,23559
20100518,FDX,85.96,86.825,83.77,84.06,32156
20100519,FDX,83.41,84.71,82.12,84.09,29605
20100520,FDX,82.55,83.17,81.02,81.1,37475
20100521,FDX,80.18,83.35,79.41,83.06,42499
20100524,FDX,82.66,83.47,81.41,81.47,23642
20100525,FDX,79.11,80.89,78.29,80.71,43535
20100526,FDX,81.12,82.71,81.01,81.64,31797
20100527,FDX,83.16,84.29,82.13,84.16,26108
20100528,FDX,84.04,84.63,82.67,83.49,23139
20100601,FDX,82.49,83.41,81.2,81.29,29043
20100602,FDX,81.93,83.41,81.49,83.32,22419
20100603,FDX,83.84,84.85,82.66,83.98,21950
20100604,FDX,82.21,82.62,78.84,79.37,38839
20100607,FDX,79.93,79.93,76.45,76.52,40512
20100608,FDX,77.07,79.01,76.03,78.68,34129
20100609,FDX,79.42,80.25,77.12,77.55,34359
20100610,FDX,79.14,80.34,78.65,80.26,27333
20100611,FDX,79.53,80.74,78.82,80.63,24060
20100614,FDX,81.18,82.5,80.75,81.47,35071
20100615,FDX,82.1,83.15,81.63,83.01,35624
20100616,FDX,81.4,82.05,77.92,78.07,150620
20100617,FDX,78.5,78.52,77.13,78.11,79104
20100618,FDX,78.47,78.825,77.91,78.7,37332
20100621,FDX,79.69,80.09,78.02,78.58,33465
20100622,FDX,78.52,78.96,75.88,76.2,46660
20100623,FDX,76.43,77.22,75.44,76.59,40158
20100624,FDX,76.22,77.33,75.69,75.96,41126
20100625,FDX,76.12,76.24,74.42,75.96,80144
20100628,FDX,75.8,76.55,74.93,75.13,31761
20100629,FDX,74.01,74.27,70.94,71.51,53493
20100630,FDX,71.47,71.9,69.98,70.11,45704
20100701,FDX,70.71,72.19,69.78,72,65623
20100702,FDX,72.39,72.6,71.02,71.41,47199
20100706,FDX,72.23,72.71,70.06,70.7,57450
20100707,FDX,71,72.91,70.57,72.89,48397
20100708,FDX,73.49,74.44,72.63,73.68,32194
20100709,FDX,73.87,74.36,72.52,74.22,35004
20100712,FDX,75.21,75.4,73.58,74.16,29025
20100713,FDX,75.16,77.68,75.11,77.29,52785
20100714,FDX,77.01,79.12,76.91,78.73,52600
20100715,FDX,78.75,78.8,76.24,77.22,38844
20100716,FDX,76.8,76.99,74.37,74.61,30241
20100719,FDX,74.91,75.22,73.7,74.99,22479
20100720,FDX,74.1,76.04,73.26,75.91,23037
20100721,FDX,76.53,76.57,73.35,74.03,30160
20100722,FDX,75.71,78.74,75.71,78.53,44905
20100723,FDX,78.49,79,77.57,78.96,27983
20100726,FDX,82.26,83.64,82,83.39,72477
20100727,FDX,84,84.2396,81.81,82.37,32826
20100728,FDX,81.75,83.05,81.41,82.84,29310
20100729,FDX,83.47,83.68,81.15,82.07,23353
20100730,FDX,81.23,82.99,80.67,82.55,24535
20100802,FDX,83.9,84.67,83.06,84.6,24792
20100803,FDX,84.46,84.46,82.75,83.63,23539
20100804,FDX,84.02,86.09,83.75,85.96,32989
20100805,FDX,85.18,86.05,84.85,85.75,24779
20100806,FDX,84.56,85.795,84.08,85.32,18455
20100809,FDX,85.56,87.74,85.52,87.29,29153
20100810,FDX,86.44,87.47,85.77,87.1,27800
20100811,FDX,85.42,85.48,82.47,83.13,37365
20100812,FDX,81.75,82.19,80.89,81.94,30264
20100813,FDX,81.78,82.2,80.78,80.8,19723
20100816,FDX,80.18,81.5,79.88,80.98,19429
20100817,FDX,81.95,84.47,81.74,83.76,27805
20100819,FDX,83.5,83.92,80.94,81.58,26999
20100820,FDX,81.06,81.66,79.98,81.23,25724
20090821,FE,44.58,45.44,44.5,45.38,17014
20090824,FE,45.34,45.87,45.25,45.65,12781
20090825,FE,45.71,45.88,45.26,45.29,16309
20090826,FE,45.3,45.54,44.89,45.41,15541
20090827,FE,45.47,45.72,45.09,45.61,21432
20090828,FE,45.79,45.8,45.21,45.73,22491
20090831,FE,45.64,45.86,45,45.13,17767
20090901,FE,45.08,45.72,44.86,45.01,24922
20090902,FE,44.89,45.2,44.46,44.71,23039
20090903,FE,44.97,45.57,44.68,45.46,29316
20090904,FE,45.32,45.97,45.32,45.87,15792
20090909,FE,45.97,46.34,45.86,46.33,23955
20090910,FE,46.43,46.73,46.26,46.6,20717
20090911,FE,46.62,46.77,45.74,45.91,24541
20090914,FE,45.81,46.63,45.73,46.59,18344
20090915,FE,46.53,46.93,46.0101,46.83,17488
20090916,FE,46.77,47.82,46.53,47.76,17085
20090917,FE,47.59,47.77,46.69,46.8,29297
20090918,FE,47.23,47.4,46.87,46.98,33552
20090921,FE,46.76,47.44,46.58,47.05,30256
20090922,FE,47.18,47.4,46.78,47.13,19143
20090923,FE,47.03,47.58,46.81,46.86,18607
20090924,FE,46.87,47.18,46.19,46.37,22216
20090925,FE,46.27,46.38,45.64,45.67,23860
20090928,FE,45.74,46.55,45.7,46.21,12157
20090929,FE,46.39,46.39,45.98,46.15,13094
20090930,FE,46.12,46.2,44.96,45.72,29062
20091001,FE,45.69,45.8094,44.72,44.72,14957
20091002,FE,44.49,44.96,43.86,44.79,21616
20091005,FE,44.96,45.43,44.37,45.33,13861
20091006,FE,46.83,46.83,45.04,46.04,21531
20091007,FE,45.89,45.89,45.07,45.25,23210
20091008,FE,45.51,45.61,45.1,45.39,14826
20091009,FE,45.4,45.91,45.13,45.81,16775
20091012,FE,45.82,46.17,45.65,46.05,9891
20091013,FE,46.02,46.41,45.66,46.38,20845
20091014,FE,46.65,46.8,46.28,46.5,15338
20091015,FE,46.45,47.16,46.4,47.16,15769
20091016,FE,46.91,47.49,46.8,47.13,22152
20091019,FE,47.29,47.62,46.72,47.34,29172
20091020,FE,47.47,47.69,46.14,46.48,26360
20091021,FE,46.52,47.17,46.36,46.46,35831
20091022,FE,46.56,46.63,45.75,46.55,22588
20091023,FE,46.76,46.91,45.53,45.93,19790
20091026,FE,46.05,46.63,44.92,44.99,28384
20091027,FE,43.6,45.11,43.6,43.99,43654
20091028,FE,43.73,44.02,43.01,43.67,38742
20091105,FE,42.15,42.73,42.11,42.61,15183
20091106,FE,42.37,42.8325,42.17,42.39,16765
20091109,FE,42.56,43.24,42.46,43.22,19999
20091110,FE,43.09,43.39,43.01,43.23,19363
20091111,FE,43.43,43.45,42.73,42.81,16974
20091112,FE,42.72,42.85,41.57,41.64,37326
20091113,FE,41.7,42.41,41.65,42.07,24339
20091116,FE,42.36,42.73,42.2,42.57,22769
20091117,FE,42.57,42.73,42.26,42.65,16810
20091118,FE,42.56,42.86,42.5,42.68,15670
20091119,FE,42.52,42.71,41.82,42.05,16263
20091120,FE,42.16,42.31,41.91,41.95,22818
20091123,FE,42.11,42.64,41.95,42.11,28361
20091124,FE,42.12,42.41,41.93,42.4,23497
20091125,FE,42.42,43.25,42.15,43.16,20263
20091127,FE,42.7,43.06,42.1,42.61,7798
20091130,FE,42.6,43.16,42.4,43.08,24693
20091201,FE,43.33,43.56,43.23,43.45,23840
20091202,FE,43.57,44.03,43.33,43.9,25158
20091203,FE,44.46,45.32,44.04,44.92,30945
20091204,FE,44.71,45.44,43.91,44.6,42686
20091207,FE,44.66,45.145,44.36,44.9,25873
20091208,FE,44.68,44.85,44.26,44.4,17979
20091209,FE,44.52,44.85,44.37,44.81,19951
20091210,FE,45.01,45.87,44.99,45.82,22674
20091211,FE,46.15,46.84,46,46.69,23555
20091214,FE,47.11,47.34,46.77,47.28,21577
20091215,FE,47.02,47.34,46.82,47.24,19467
20091216,FE,46.75,46.9,46.34,46.4,31474
20091217,FE,46.3,46.87,46.02,46.77,24727
20091218,FE,46.77,47.47,46.57,46.87,32621
20091221,FE,47.14,47.68,46.91,47.18,14885
20091222,FE,47.35,47.61,46.79,46.88,15316
20091223,FE,46.96,47.4,46.66,47.33,14795
20091224,FE,47.34,47.54,47.3,47.46,3293
20091228,FE,47.63,47.63,47.13,47.31,8763
20091229,FE,47.27,47.54,47.17,47.3,11160
20091230,FE,47.18,47.63,47.14,47.49,14107
20091231,FE,47.43,47.77,46.41,46.45,9297
20100104,FE,46.62,46.92,46.41,46.77,18408
20100105,FE,46.65,46.84,45.665,46.25,29222
20100106,FE,46.3,46.849,46.02,46.75,34262
20100107,FE,46.57,46.74,45.98,46.05,23276
20100108,FE,45.95,46.09,45.53,45.81,22868
20100111,FE,46.08,46.8,45.97,46.61,20269
20100112,FE,46.96,46.96,46.37,46.68,26873
20100113,FE,46.67,47.09,46.39,46.95,15559
20100114,FE,46.84,46.95,46.55,46.87,21441
20100115,FE,46.84,46.84,45.9,46.69,22441
20100119,FE,46.58,47.06,46.38,47.03,16406
20100120,FE,46.88,46.88,45.9,46.37,20684
20100121,FE,46.2,46.51,45.02,45.14,24359
20100122,FE,45.13,45.13,44.11,44.13,24506
20100125,FE,44.69,44.78,44.1,44.39,18926
20100126,FE,44.34,44.87,44.11,44.61,22777
20100127,FE,44.44,44.44,43.54,44.22,22598
20100128,FE,44.28,44.46,43.54,43.66,14455
20100129,FE,43.79,44.16,43.54,43.62,19068
20100201,FE,43.09,43.94,42.89,43.75,18422
20100202,FE,43.7,44.14,43.15,44.1,23092
20100203,FE,43.57,43.57,42.76,42.86,15378
20100204,FE,42.71,42.99,41.86,41.92,25459
20100205,FE,41.83,42.13,40.99,41.55,23305
20100208,FE,41.63,41.8,40.99,40.99,13434
20100209,FE,41.45,42.3,41.28,41.74,29094
20100210,FE,41.7,41.72,41.14,41.46,17136
20100211,FE,39.36,39.86,38.71,39.59,158768
20100212,FE,39.65,39.72,38.665,39.19,91424
20100216,FE,39.4,39.89,38.91,39.21,50275
20100217,FE,39.5,39.5,38.47,38.57,45348
20100218,FE,38.62,38.88,38.41,38.8,40625
20100219,FE,38.65,39.87,38.6,39.7,33647
20100222,FE,39.94,40,39.61,39.74,39665
20100223,FE,39.71,39.71,39.08,39.21,28952
20100224,FE,39.4,39.41,38.77,39.12,27846
20100225,FE,38.77,39.16,38.4,39.07,33062
20100226,FE,39.08,39.1795,38.59,38.65,29725
20100301,FE,38.79,39.26,38.75,39.07,28716
20100302,FE,39.29,39.38,39.07,39.32,34575
20100303,FE,39.45,39.45,38.75,38.92,33497
20100304,FE,38.92,39.05,38.55,38.92,22728
20100305,FE,39.17,39.61,38.87,39.61,26365
20100308,FE,39.69,39.69,39.35,39.51,23634
20100309,FE,39.55,39.55,39.17,39.46,26982
20100310,FE,39.46,39.86,39.35,39.76,29539
20100311,FE,39.76,39.85,39.59,39.73,28974
20100312,FE,39.75,39.945,39.4,39.45,24992
20100315,FE,39.47,39.8,39.31,39.69,31073
20100316,FE,39.85,39.93,39.51,39.85,24410
20100317,FE,39.95,40.12,39.77,39.99,25343
20100318,FE,40.12,40.17,39.45,39.59,29502
20100319,FE,39.65,39.98,39.4,39.78,41643
20100322,FE,39.84,40.09,39.53,39.88,42652
20100323,FE,39.91,40.59,39.83,40.44,38780
20100324,FE,40.32,40.41,40.1,40.27,36972
20100325,FE,40,40.31,38.96,39.01,43457
20100326,FE,39.11,39.11,38.63,38.79,25131
20100329,FE,38.89,39.05,38.31,38.99,31678
20100330,FE,38.94,39.08,38.77,38.88,33732
20100331,FE,38.81,39.26,38.5,39.09,35861
20100401,FE,39.19,39.57,39.14,39.46,26787
20100405,FE,39.49,39.61,39.28,39.52,23203
20100406,FE,39.63,39.91,39.45,39.87,27777
20100407,FE,39.89,39.895,39.43,39.52,31986
20100408,FE,39.47,39.5,39.3,39.45,19911
20100409,FE,39.54,39.58,39.21,39.57,23492
20100412,FE,39.61,39.96,39.55,39.64,21183
20100413,FE,39.61,39.72,39.23,39.25,55502
20100414,FE,39.25,39.38,38.75,38.85,46915
20100415,FE,38.78,38.85,38.54,38.59,50071
20100416,FE,38.51,38.605,37.69,37.85,77348
20100419,FE,37.92,37.92,37.5,37.54,52346
20100420,FE,37.73,37.87,37.5,37.8,52608
20100421,FE,37.99,38.02,37.63,37.68,41934
20100422,FE,37.48,37.5,36.86,37.34,53277
20100423,FE,37.4,37.528,37.09,37.51,35713
20100426,FE,37.49,37.65,36.9,37.32,56148
20100427,FE,37.27,37.8,36.9,36.9,38243
20100428,FE,37.03,37.75,36.93,37.46,46430
20100429,FE,37.7,38.16,37.26,37.4,41023
20100430,FE,37.47,37.93,37.396,37.87,52803
20100503,FE,38,38.06,37.51,37.85,38534
20100504,FE,38.17,38.2,36.97,37.07,47821
20100505,FE,36.73,36.73,35.65,35.72,50109
20100506,FE,35.72,35.86,33.57,34.87,79270
20100507,FE,34.88,35.41,34.45,35.06,67488
20100510,FE,35.67,36.37,35.56,35.93,42262
20100511,FE,35.75,36.3,35.51,35.87,32500
20100512,FE,35.87,36.57,35.8,36.44,35124
20100513,FE,36.5,37.46,36.35,36.76,41823
20100514,FE,37.03,37.19,36.4899,36.74,41370
20100517,FE,36.79,36.79,35.97,36.55,41089
20100518,FE,36.64,36.69,35.86,35.92,45631
20100519,FE,35.76,36.1,35.5,35.73,42158
20100520,FE,35.48,35.48,34.69,34.71,43039
20100521,FE,34.11,34.88,34.07,34.88,42444
20100524,FE,34.81,35.29,34.61,34.65,39134
20100525,FE,34.07,34.42,33.595,34.38,41588
20100526,FE,34.6,34.87,34.2,34.43,33076
20100527,FE,34.91,35.24,34.58,35.24,26287
20100528,FE,35.17,35.62,35.14,35.21,34212
20100601,FE,34.99,35.01,34.03,34.03,33245
20100602,FE,34.28,34.82,34.05,34.82,27892
20100603,FE,34.99,35.65,34.82,35.57,34296
20100604,FE,35.49,35.89,35.07,35.22,47942
20100607,FE,35.34,36.53,35.24,36.16,62290
20100608,FE,36.27,36.59,35.87,36.47,47189
20100609,FE,36.62,36.62,35.98,36.12,35223
20100610,FE,36.45,37.07,36.45,37,24038
20100611,FE,36.69,36.97,36.51,36.88,14959
20100614,FE,37.27,37.42,36.85,37.18,24337
20100615,FE,37.42,37.88,37.34,37.87,22092
20100616,FE,37.63,38.14,37.47,37.93,21389
20100617,FE,38.07,38.59,37.79,38.54,36068
20100618,FE,38.38,38.56,38.27,38.47,20781
20100621,FE,38.32,38.68,37.55,37.75,38764
20100622,FE,37.85,37.88,36.35,36.41,45400
20100623,FE,36.51,36.73,35.98,36.1,23011
20100624,FE,36.02,36.79,35.92,36.07,24802
20100625,FE,36.06,36.14,35.56,36.01,49575
20100628,FE,36.19,36.45,35.79,36.27,23047
20100629,FE,35.96,36,35.28,35.47,23374
20100630,FE,35.4,35.88,35.06,35.23,27701
20100701,FE,35.26,35.28,34.66,34.96,25681
20100702,FE,35.1,35.1,34.505,34.6,18911
20100706,FE,34.83,35.38,34.61,34.98,65189
20100707,FE,35,36.11,34.81,36.03,37318
20100708,FE,36.23,36.52,36.03,36.41,21726
20100709,FE,36.43,37.09,36.33,37.01,27731
20100712,FE,36.99,37.27,36.73,37.26,28339
20100713,FE,37.46,37.77,37.14,37.47,32876
20100714,FE,37.39,37.66,37.08,37.52,19468
20100715,FE,37.43,37.7,37.08,37.57,20731
20100716,FE,37.4,37.55,37.01,37.11,30799
20100719,FE,37.31,37.82,37,37.65,22723
20100720,FE,37.23,38,37.18,37.94,30362
20100721,FE,38.04,38.38,37.7,37.85,45796
20100722,FE,38.19,38.75,38.1,38.43,38108
20100723,FE,38.41,38.41,37.53,37.84,46553
20100726,FE,38.14,38.14,37.67,37.87,29058
20100727,FE,38.14,38.8407,37.96,38.81,41367
20100728,FE,38.64,39,38.53,38.73,32090
20100729,FE,38.84,38.96,37.93,38.08,39204
20100730,FE,37.95,37.96,37.48,37.7,38291
20100802,FE,38.11,38.55,37.99,38.44,40721
20100803,FE,38.12,39.06,38.12,38.6,38330
20100804,FE,37.69,38.038,37.36,37.85,36479
20100805,FE,37.62,37.83,37.41,37.71,21387
20100806,FE,37.4,37.64,37,37.52,31796
20100809,FE,37.66,37.73,37.25,37.47,24996
20100810,FE,37.29,37.62,36.9,37.33,32199
20100811,FE,36.97,36.97,36.16,36.3,38079
20100812,FE,36.07,36.13,35.71,35.77,30021
20100813,FE,35.72,36.57,35.68,36.24,32129
20100816,FE,36.16,36.51,35.9,36.49,28567
20100817,FE,36.68,37.33,36.52,37.06,31542
20100819,FE,36.68,36.72,36.09,36.17,43304
20100820,FE,35.99,36.08,35.75,35.84,31929
20090821,FHN,13.46,13.69,13.3,13.61,23202
20090824,FHN,13.77,13.94,13.24,13.35,27079
20090825,FHN,13.45,13.71,13.4,13.64,29104
20090826,FHN,13.54,13.92,13.4,13.58,29831
20090827,FHN,13.63,13.74,13.41,13.65,21448
20090828,FHN,13.76,13.82,13.35,13.47,19522
20090831,FHN,13.28,13.47,13.24,13.38,20944
20090901,FHN,13.29,13.39,12.59,12.63,34487
20090902,FHN,12.39,12.58,12.25,12.34,25334
20090903,FHN,12.36,12.78,12.36,12.71,28944
20090904,FHN,12.72,12.86,12.49,12.78,24001
20090909,FHN,12.88,13.33,12.79,13.28,27061
20090910,FHN,13.28,13.28,12.83,13.08,20718
20090911,FHN,13.02,13.2,12.97,13.08,16780
20090914,FHN,13,13.08,12.77,13.08,16163
20090915,FHN,13.04,13.75,12.91,13.69,24549
20090916,FHN,13.73,14.82,13.6,14.77,65068
20090917,FHN,14.73,14.78,14.1,14.11,35958
20090918,FHN,14.2,14.31,13.85,13.89,33421
20090921,FHN,13.69,13.82,13.55,13.59,19616
20090922,FHN,13.74,13.88,13.6,13.87,22245
20090923,FHN,13.88,14.06,13.67,13.78,19861
20090924,FHN,13.88,13.9294,13.25,13.38,17671
20090925,FHN,13.25,13.43,12.98,13.33,28859
20090928,FHN,13.38,13.56,13.15,13.56,19666
20090929,FHN,13.51,13.75,13.34,13.35,18462
20090930,FHN,13.39,13.5,13.095,13.23,30226
20091001,FHN,13.1,13.22,12.71,12.73,34508
20091002,FHN,12.52,12.98,12.42,12.51,31699
20091005,FHN,12.66,12.96,12.6,12.84,33916
20091006,FHN,13.01,13.07,12.63,12.83,30381
20091007,FHN,12.78,12.795,12.56,12.76,30021
20091008,FHN,12.89,12.98,12.68,12.78,30481
20091009,FHN,12.75,13.25,12.7,13.22,34409
20091012,FHN,13.24,13.4,13.12,13.34,14294
20091013,FHN,13.22,13.43,12.98,13.24,21252
20091014,FHN,13.4,13.64,13.29,13.61,26148
20091015,FHN,13.49,13.58,13.2,13.49,26572
20091016,FHN,13.38,14.4,13.02,13.5,69859
20091019,FHN,13.43,13.6,13.22,13.52,24558
20091020,FHN,13.49,13.49,13.13,13.13,16290
20091021,FHN,13.15,13.38,12.64,12.69,27472
20091022,FHN,12.74,13.14,12.59,13.03,35157
20091023,FHN,13.07,13.1,12.6,12.72,19056
20091026,FHN,12.73,12.81,12.28,12.41,25429
20091027,FHN,12.41,12.75,12.28,12.33,30760
20091028,FHN,12.25,12.4,11.97,12.01,38265
20091105,FHN,12.22,12.39,11.95,12.38,34616
20091106,FHN,12.16,12.42,12.03,12.28,19377
20091109,FHN,12.44,12.75,12.22,12.75,25994
20091110,FHN,12.67,12.69,12.23,12.42,24585
20091111,FHN,12.49,12.7,12.265,12.42,27720
20091112,FHN,12.37,12.55,12.19,12.21,18718
20091113,FHN,12.25,12.39,12.14,12.23,17257
20091116,FHN,12.38,12.58,12.23,12.31,23988
20091117,FHN,12.25,12.41,12.15,12.36,33084
20091118,FHN,12.32,12.69,12.24,12.67,32355
20091119,FHN,12.6,12.78,12.47,12.75,43424
20091120,FHN,12.64,13.145,12.52,13.12,40314
20091123,FHN,13.22,13.55,13.19,13.41,25219
20091124,FHN,13.36,13.53,13.2,13.51,31073
20091125,FHN,13.59,13.59,13.43,13.53,22318
20091127,FHN,13.01,13.46,12.93,13.22,15477
20091130,FHN,13.37,13.61,13.26,13.55,25303
20091201,FHN,13.63,13.71,13.51,13.64,15823
20091202,FHN,13.66,14,13.64,13.93,47477
20091203,FHN,13.91,14.07,13.77,13.82,47170
20091204,FHN,14.09,14.21,13.85,14.19,40972
20091207,FHN,14.14,14.22,13.95,13.99,18237
20091208,FHN,13.85,14.27,13.83,14.07,25784
20091209,FHN,13.97,14.2425,13.825,13.94,25698
20091210,FHN,14,14.01,13.71,13.85,23193
20091211,FHN,13.71,13.97,13.6,13.66,29110
20091214,FHN,13.71,14.25,13.62,13.9,37793
20091215,FHN,13.53,13.825,13.48,13.54,79448
20091216,FHN,13.65,13.66,13.32,13.49,39873
20091217,FHN,13.38,13.66,13.36,13.45,26156
20091218,FHN,13.41,13.46,13.3,13.45,34224
20091221,FHN,13.59,13.82,13.5,13.79,20483
20091222,FHN,13.81,13.9101,13.68,13.74,23458
20091223,FHN,13.79,13.83,13.55,13.56,12609
20091224,FHN,13.61,13.7,13.56,13.69,4640
20091228,FHN,13.62,13.78,13.4,13.47,9713
20091229,FHN,13.5,13.59,13.36,13.44,10419
20091230,FHN,13.36,13.54,13.35,13.5,14746
20091231,FHN,13.48,13.58,13.4,13.4,13677
20100104,FHN,13.48,13.57,13.32,13.4,25890
20100105,FHN,13.37,13.52,13.33,13.47,20624
20100106,FHN,13.46,14.04,13.43,13.85,40722
20100107,FHN,13.85,14.25,13.72,14.19,45616
20100108,FHN,14.1,14.2525,13.98,14.23,30999
20100111,FHN,14.34,14.34,13.94,14.11,16690
20100112,FHN,14.01,14.195,13.75,13.81,23358
20100113,FHN,13.69,14.19,13.58,13.94,30953
20100114,FHN,13.93,14.2312,13.89,14.1,27892
20100115,FHN,13.99,14.01,13.56,13.63,57310
20100119,FHN,13.45,14.09,13.08,13.35,115204
20100120,FHN,13.11,13.7,13.07,13.5,56833
20100121,FHN,13.46,14.01,13.46,13.59,64888
20100122,FHN,13.53,13.68,13.2,13.32,49546
20100125,FHN,13.39,13.54,13.08,13.22,30136
20100126,FHN,13.13,13.34,12.8,12.85,36996
20100127,FHN,12.88,13.28,12.83,13.24,40496
20100128,FHN,13.35,13.42,13.01,13.04,25062
20100129,FHN,13.12,13.16,12.85,12.95,37662
20100201,FHN,12.73,13.05,12.67,12.77,39004
20100202,FHN,12.73,12.85,12.54,12.75,33772
20100203,FHN,12.64,12.69,12.5,12.56,35223
20100204,FHN,12.51,12.72,12.19,12.44,51419
20100205,FHN,12.38,12.74,12.35,12.62,46126
20100208,FHN,12.63,12.86,12.4501,12.57,28246
20100209,FHN,12.69,12.91,12.64,12.82,30596
20100210,FHN,12.76,13.24,12.71,13.16,45619
20100211,FHN,13.16,13.2,12.78,12.88,34892
20100212,FHN,13.13,13.22,12.86,13.03,47995
20100216,FHN,13.1,13.19,12.96,13.06,29632
20100217,FHN,13.15,13.22,12.97,13.05,21245
20100218,FHN,13,13.08,12.93,12.96,18741
20100219,FHN,12.93,13,12.77,12.91,29879
20100222,FHN,12.97,13.14,12.91,13.06,28046
20100223,FHN,13.02,13.06,12.72,12.72,23083
20100224,FHN,12.72,12.93,12.71,12.81,37012
20100225,FHN,12.68,12.78,12.59,12.74,23376
20100226,FHN,12.76,12.88,12.67,12.8,22038
20100301,FHN,12.79,12.79,12.58,12.72,14689
20100302,FHN,12.72,13.05,12.72,12.79,19275
20100303,FHN,12.77,12.96,12.75,12.89,19603
20100304,FHN,12.89,13.26,12.83,13.23,26134
20100305,FHN,13.36,13.54,13.23,13.51,27884
20100308,FHN,13.49,13.74,13.45,13.56,19053
20100309,FHN,13.52,13.52,13.24,13.27,16431
20100310,FHN,13.24,13.34,13.12,13.26,37847
20100311,FHN,13.22,13.59,13.21,13.59,15442
20100312,FHN,13.68,13.7,13.33,13.39,13808
20100315,FHN,13.33,13.38,13.16,13.21,20748
20100316,FHN,13.21,13.44,13.14,13.43,15895
20100317,FHN,13.46,13.95,13.42,13.93,39025
20100318,FHN,13.91,14.31,13.83,14.26,60976
20100319,FHN,14.36,14.61,14.26,14.44,64876
20100322,FHN,13.9,14.31,13.8,14.14,42566
20100323,FHN,14.14,14.17,13.85,14.16,21926
20100324,FHN,14.14,14.24,14.04,14.12,13744
20100325,FHN,13.93,14.22,13.86,13.86,37423
20100326,FHN,14.26,14.39,14.01,14.05,90849
20100329,FHN,14.25,14.26,14,14.07,24677
20100330,FHN,14.09,14.14,13.95,13.97,16123
20100331,FHN,13.92,14.2,13.9,14.05,23628
20100401,FHN,14.13,14.27,14.05,14.27,14996
20100405,FHN,14.23,14.46,14.04,14.46,20737
20100406,FHN,14.4,14.7,14.16,14.66,43594
20100407,FHN,14.7,14.74,14.41,14.72,37383
20100408,FHN,14.75,15,14.6,14.87,27632
20100409,FHN,14.85,15.05,14.81,15.02,21569
20100412,FHN,15.13,15.36,14.955,15.03,42914
20100413,FHN,15.07,15.07,14.64,14.96,37628
20100414,FHN,15.13,15.57,14.99,15.55,37962
20100415,FHN,15.65,15.86,15.26,15.32,53376
20100416,FHN,14.72,14.72,13.85,14.02,158260
20100419,FHN,13.8,14.08,13.67,14.04,64605
20100420,FHN,14.16,14.36,13.93,14.28,47134
20100421,FHN,14.31,14.83,14.26,14.47,52504
20100422,FHN,14.35,14.735,14.25,14.7,26332
20100423,FHN,14.68,14.84,14.52,14.8,23269
20100426,FHN,14.75,14.85,14.11,14.24,29189
20100427,FHN,14.07,14.32,13.81,13.82,37126
20100428,FHN,13.99,14.225,13.89,14.07,22601
20100429,FHN,14.15,14.55,14.04,14.53,24941
20100430,FHN,14.47,14.54,14.15,14.15,33871
20100503,FHN,14.22,14.4,14.1,14.27,23813
20100504,FHN,14.09,14.13,13.91,13.94,22646
20100505,FHN,13.66,14.195,13.63,13.92,19992
20100506,FHN,13.88,14.11,12.84,13.5,44536
20100507,FHN,13.48,13.94,13.2,13.42,63066
20100510,FHN,13.9,14.1,13.44,13.82,44192
20100511,FHN,13.48,14.36,13.48,14.07,39535
20100512,FHN,14.15,14.3,14.03,14.28,19315
20100513,FHN,14.22,14.41,14.02,14.03,27708
20100514,FHN,13.9,13.9,13.45,13.62,31052
20100517,FHN,13.66,13.76,13.34,13.76,42444
20100518,FHN,13.9,13.93,13.2,13.35,44410
20100519,FHN,13.29,13.53,12.86,13.07,45915
20100520,FHN,12.85,13,12.47,12.54,50136
20100521,FHN,12.27,12.98,12.27,12.94,40095
20100524,FHN,12.9,12.94,12.39,12.39,21706
20100525,FHN,12.06,12.64,12.01,12.54,35543
20100526,FHN,12.7,12.76,12.32,12.38,33943
20100527,FHN,12.6,12.79,12.44,12.74,22450
20100528,FHN,12.7,12.71,12.35,12.45,27775
20100601,FHN,12.33,12.54,12.11,12.12,20452
20100602,FHN,12.18,12.58,12.11,12.58,22588
20100603,FHN,12.64,12.69,12.32,12.4,13771
20100604,FHN,12.13,12.19,11.78,11.82,23823
20100607,FHN,11.85,12.04,11.73,11.75,28247
20100608,FHN,11.81,11.85,11.5,11.77,38164
20100609,FHN,11.71,11.8,11.31,11.33,38193
20100610,FHN,11.55,11.7,11.4,11.7,35630
20100611,FHN,11.57,11.9,11.53,11.89,24452
20100614,FHN,11.94,12,11.65,11.69,21721
20100615,FHN,11.85,12.08,11.71,12.04,22000
20100616,FHN,11.94,12.21,11.88,12.05,20646
20100617,FHN,12.1,12.1,11.75,11.9,20291
20100618,FHN,11.86,12.05,11.79,11.99,25295
20100621,FHN,12.07,12.14,11.93,12.03,25780
20100622,FHN,12.03,12.2,11.96,11.99,27403
20100623,FHN,11.99,12.13,11.88,12.02,37835
20100624,FHN,11.91,12.1,11.83,11.89,33143
20100625,FHN,12,12.47,11.95,12.47,35945
20100628,FHN,12.53,12.7,12.07,12.1,37118
20100629,FHN,11.92,12.005,11.64,11.7,48038
20100630,FHN,11.76,11.88,11.44,11.45,27687
20100701,FHN,11.43,11.59,10.86,11.01,47942
20100702,FHN,11.1,11.155,10.76,10.98,23138
20100706,FHN,11.13,11.23,10.87,11.03,24557
20100707,FHN,11.02,11.6,10.95,11.57,28941
20100708,FHN,11.65,11.78,11.54,11.76,30017
20100709,FHN,11.72,12.19,11.6,12.05,21140
20100712,FHN,11.99,12.21,11.9,12.13,22656
20100713,FHN,12.25,12.52,12.22,12.46,33577
20100714,FHN,12.44,12.44,12.13,12.26,34914
20100715,FHN,12.27,12.31,11.94,12.11,47201
20100716,FHN,12.31,12.45,11.72,11.79,79802
20100719,FHN,11.5,11.7,11.13,11.44,58329
20100720,FHN,11.29,11.43,11.2,11.39,43694
20100721,FHN,11.65,11.73,10.88,10.92,53035
20100722,FHN,11.07,11.29,10.96,11.25,37964
20100723,FHN,11.19,11.52,11.04,11.48,46177
20100726,FHN,11.44,11.8275,11.36,11.75,32323
20100727,FHN,11.84,11.96,11.71,11.77,29396
20100728,FHN,11.72,11.83,11.56,11.65,17759
20100729,FHN,11.75,11.77,11.4,11.54,20453
20100730,FHN,11.4,11.55,11.31,11.47,20689
20100802,FHN,11.62,11.83,11.47,11.83,20100
20100803,FHN,11.8,11.89,11.64,11.66,18607
20100804,FHN,11.7,11.73,11.49,11.59,19943
20100805,FHN,11.52,11.59,11.4,11.41,24658
20100806,FHN,11.3,11.35,10.94,11.12,40543
20100809,FHN,11.2,11.3,11.085,11.3,21972
20100810,FHN,11.19,11.26,10.91,11.1,32674
20100811,FHN,10.97,10.97,10.54,10.54,26449
20100812,FHN,10.45,10.59,10.3,10.43,24020
20100813,FHN,10.42,10.62,10.34,10.34,16854
20100816,FHN,10.29,10.35,10.13,10.25,22424
20100817,FHN,10.34,10.45,10.14,10.39,19407
20100819,FHN,10.21,10.32,9.87,10.21,33789
20100820,FHN,10.12,10.28,9.96,10.27,29908
20090821,FII,26.6,26.98,26.36,26.95,10643
20090824,FII,27.11,27.2201,26.501,26.58,5574
20090825,FII,26.71,26.89,26.38,26.66,6929
20090826,FII,26.46,26.69,26.39,26.52,5968
20090827,FII,26.59,26.71,26.09,26.49,6150
20090828,FII,26.57,26.74,26.12,26.43,3582
20090831,FII,26.12,26.28,25.73,26.25,5211
20090901,FII,26.15,26.29,25.34,25.46,10755
20090902,FII,25.3,25.6,25.08,25.43,8253
20090903,FII,25.63,25.7,25.05,25.34,19483
20090904,FII,25.44,25.48,24.88,25.37,9646
20090909,FII,26.09,26.68,25.93,26.65,7111
20090910,FII,26.54,26.63,25.95,26.31,9684
20090911,FII,26.285,26.32,25.6,25.66,9477
20090914,FII,25.47,26.33,25.41,26.31,8687
20090915,FII,26.24,26.25,25.89,26.08,6814
20090916,FII,26.06,27.02,25.99,26.89,12069
20090917,FII,26.88,27.31,26.83,26.94,7658
20090918,FII,27.2,27.22,26.78,26.98,9746
20090921,FII,26.82,26.9,26.61,26.62,5705
20090922,FII,26.89,27.27,26.6,27.19,8415
20090923,FII,27.22,27.5,26.66,26.66,8415
20090924,FII,26.52,26.55,25.48,25.65,14082
20090925,FII,25.69,25.69,24.97,25.29,10248
20090928,FII,25.4,25.98,25.27,25.97,6149
20090929,FII,26,26.41,25.95,26.24,7255
20090930,FII,26.27,26.62,26.09,26.37,7536
20091001,FII,26.21,26.42,25.13,25.15,15793
20091002,FII,24.92,25.06,24.76,24.99,12058
20091005,FII,25.16,26.05,24.93,26.04,12625
20091006,FII,26.3,26.3,25.5,25.88,12591
20091007,FII,25.66,25.95,25.61,25.87,11117
20091008,FII,26.09,26.28,25.87,25.97,6501
20091009,FII,25.88,26.14,25.81,26.03,5096
20091012,FII,26.16,26.32,25.7,25.94,4732
20091013,FII,25.92,25.96,25.63,25.74,4680
20091014,FII,26.22,26.75,26.03,26.62,10679
20091015,FII,26.55,26.69,26.44,26.62,7732
20091016,FII,26.14,26.25,25.82,25.97,8338
20091019,FII,26.01,26.34,25.81,26.19,5761
20091020,FII,26.17,26.42,25.92,26.22,9313
20091021,FII,26.1,26.64,25.75,25.83,10824
20091022,FII,25.83,26.99,25.66,26.86,15082
20091023,FII,27.29,27.91,26.945,27.39,20090
20091026,FII,27.37,27.99,27.37,27.52,18303
20091027,FII,27.5,28.1,27.4,27.53,15938
20091028,FII,27.57,27.75,26.7,26.73,15378
20091105,FII,26.49,26.61,26.19,26.58,8903
20091106,FII,26.39,26.7,26.2,26.62,7582
20091109,FII,26.8,27.29,26.66,27.27,6560
20091110,FII,27.18,27.38,26.97,27.22,6515
20091111,FII,27.45,27.7,27.37,27.55,6355
20091112,FII,27.53,27.72,27.25,27.26,7942
20091113,FII,27.26,27.55,27.06,27.54,6741
20091116,FII,27.79,28.05,27.73,27.91,11054
20091117,FII,27.91,27.96,27.6,27.69,12037
20091118,FII,27.6,27.67,27.13,27.35,12883
20091119,FII,27.2,27.28,26.72,26.94,9063
20091120,FII,26.83,26.85,26.59,26.64,10392
20091123,FII,26.98,26.98,25.97,26.1,20430
20091124,FII,26.25,26.81,25.86,26.05,17889
20091125,FII,26.23,26.29,26.02,26.1,9168
20091127,FII,25.5,25.83,25.41,25.6,7487
20091130,FII,25.66,25.87,25.51,25.78,12219
20091201,FII,25.99,26.18,25.8,26,9614
20091202,FII,26,26.13,25.68,25.78,12213
20091203,FII,25.92,26.11,25.67,25.73,11236
20091204,FII,26.11,26.15,25.355,25.78,11952
20091207,FII,25.67,25.8,24.98,25.01,19250
20091208,FII,24.92,25.11,24.81,24.96,9299
20091209,FII,24.94,25.4,24.86,25.28,8199
20091210,FII,25.43,25.56,25.31,25.33,5959
20091211,FII,25.4,25.45,25.15,25.36,7733
20091214,FII,25.42,25.44,25.05,25.22,8885
20091215,FII,25.14,25.14,24.87,25,13821
20091216,FII,25.14,25.73,25.04,25.7,11484
20091217,FII,25.51,25.88,25.49,25.76,15670
20091218,FII,25.98,26.47,25.98,26.47,20840
20091221,FII,26.58,27.11,26.41,27.05,12565
20091222,FII,26.97,27.69,26.96,27.69,14920
20091223,FII,27.69,28.3,27.68,27.96,13819
20091224,FII,27.99,28.31,27.81,28.02,2815
20091228,FII,28.02,28.19,27.87,27.94,4326
20091229,FII,27.99,28.06,27.72,27.79,7549
20091230,FII,27.68,27.87,27.56,27.87,5014
20091231,FII,27.84,28,27.5,27.5,7737
20100104,FII,27.76,28.03,27.44,28,13887
20100105,FII,27.97,28.14,27.67,28.01,10957
20100106,FII,27.94,28.03,27.7,27.81,6638
20100107,FII,27.72,27.93,27.49,27.58,10383
20100108,FII,27.67,27.67,27.32,27.57,8779
20100111,FII,27.76,27.9002,27.6,27.88,8162
20100112,FII,27.7,27.98,27.59,27.68,6493
20100113,FII,27.8,27.83,27.59,27.73,4771
20100114,FII,27.71,27.71,27.3002,27.5,5040
20100115,FII,27.43,27.55,27.22,27.3,7268
20100119,FII,27.4,27.76,27.25,27.75,6077
20100120,FII,27.44,27.62,27.21,27.48,6555
20100121,FII,27.56,27.66,26.88,26.88,10241
20100122,FII,26.91,26.91,25.73,25.74,14459
20100125,FII,25.97,26.49,25.83,25.98,11494
20100126,FII,25.89,26.09,25.56,25.59,11167
20100127,FII,25.59,26.67,25.52,26.5,17662
20100128,FII,26.6,26.78,25.78,26.02,14988
20100129,FII,25.62,26.06,24.87,25.38,49417
20100201,FII,25.44,26.17,25.15,26.13,24741
20100202,FII,26.05,26.73,26,26.7,24312
20100203,FII,25.28,25.29,24.59,24.63,26715
20100204,FII,24.51,24.82,23.92,24.3,29017
20100205,FII,24.35,24.75,24.05,24.65,17862
20100208,FII,24.71,24.71,23.9401,23.98,14975
20100209,FII,24.14,24.32,23.85,24.16,15197
20100210,FII,24.07,25,24.03,24.62,13832
20100211,FII,24.58,24.66,24.2,24.57,9726
20100212,FII,24.44,24.56,24.29,24.53,9574
20100216,FII,24.66,25.44,24.57,25.41,17468
20100217,FII,25.67,25.67,25.2,25.32,10075
20100218,FII,25.36,25.71,25.26,25.55,13536
20100219,FII,25.45,26.01,25.4,25.81,18718
20100222,FII,25.96,25.96,25.59,25.74,10300
20100223,FII,25.74,25.81,25.16,25.21,15194
20100224,FII,25.34,25.485,25.22,25.4,8967
20100225,FII,25.15,25.24,24.87,25.19,11435
20100226,FII,25.33,25.33,24.79,25.01,14397
20100301,FII,25.02,25.19,24.94,25.1,14522
20100302,FII,25.24,25.4,25.07,25.34,9326
20100303,FII,25.4,25.79,25.37,25.48,12870
20100304,FII,25.41,25.79,25.36,25.74,9764
20100305,FII,25.87,26.13,25.75,25.98,9363
20100308,FII,26.02,26.1,25.83,25.88,9738
20100309,FII,25.7,26.16,25.6,25.98,14676
20100310,FII,25.97,26.105,25.89,26.03,11836
20100311,FII,25.88,26.29,25.745,26.26,11157
20100312,FII,26.35,26.42,25.94,26.19,7736
20100315,FII,26.15,26.17,25.78,25.94,6718
20100316,FII,26.06,26.14,25.76,25.85,8677
20100317,FII,25.97,26.47,25.96,26.32,14320
20100318,FII,26.4,26.52,26.25,26.38,10376
20100319,FII,26.43,26.58,25.77,25.81,12240
20100322,FII,25.69,26.06,25.61,26.05,5717
20100323,FII,26.06,26.23,25.97,26.22,6382
20100324,FII,26.05,26.25,25.911,26.17,9000
20100325,FII,26.4,26.5,26.16,26.25,15618
20100326,FII,26.31,26.37,26.105,26.32,8730
20100329,FII,26.38,26.44,26.11,26.23,5731
20100330,FII,26.21,26.37,26.11,26.29,5215
20100331,FII,26.23,26.83,26.12,26.38,13526
20100401,FII,26.58,26.78,26.26,26.47,9573
20100405,FII,26.54,26.69,26.26,26.66,9840
20100406,FII,26.52,26.94,26.25,26.78,10235
20100407,FII,26.78,26.78,26.37,26.52,13322
20100408,FII,26.45,26.49,26.25,26.46,8706
20100409,FII,26.47,26.57,26.31,26.48,7884
20100412,FII,26.49,26.54,26.27,26.36,9899
20100413,FII,26.31,26.83,26.31,26.82,11081
20100414,FII,27.1,27.32,26.82,26.95,10044
20100415,FII,26.96,27.3,26.85,27.26,8610
20100416,FII,27.21,27.22,26.34,26.76,14921
20100419,FII,26.57,26.92,26.44,26.76,8829
20100420,FII,26.93,26.94,26.245,26.66,10129
20100421,FII,26.59,26.76,26.46,26.62,11702
20100422,FII,26.32,26.5,26.13,26.39,23898
20100423,FII,26.25,26.25,25.46,25.9,29989
20100426,FII,25.79,25.91,25.22,25.22,20988
20100427,FII,25.02,25.0299,24.18,24.18,30407
20100428,FII,24.4,24.6,23.95,24.25,29624
20100429,FII,24.49,24.77,24.39,24.66,22235
20100430,FII,24.63,24.83,24.11,24.12,22598
20100503,FII,24.4,24.56,24.22,24.44,20771
20100504,FII,24.12,24.18,23.81,24,23218
20100505,FII,23.49,24.17,23.33,23.87,21623
20100506,FII,23.67,23.98,22.56,23.55,39433
20100507,FII,23.48,24.18,23.28,23.53,40715
20100510,FII,24.44,24.74,23.45,23.81,33052
20100511,FII,23.6,23.74,23.35,23.5,20202
20100512,FII,23.56,23.86,23.53,23.82,14186
20100513,FII,23.72,23.86,23.435,23.44,11646
20100514,FII,23.31,23.575,23,23.16,21848
20100517,FII,23.19,23.5,22.91,23.29,13004
20100518,FII,23.52,23.53,22.71,22.81,18478
20100519,FII,22.68,23.21,22.4,23.11,21893
20100520,FII,22.77,23.01,22.28,22.28,21301
20100521,FII,21.99,22.81,21.83,22.65,21337
20100524,FII,22.81,23.04,22.4,22.4,17874
20100525,FII,21.91,22.55,21.8,22.51,20575
20100526,FII,22.68,22.83,22.27,22.38,16335
20100527,FII,22.72,22.77,22.27,22.73,19763
20100528,FII,22.61,22.69,22.1,22.21,15112
20100601,FII,21.99,22.18,21.6,21.6,11698
20100602,FII,21.74,21.76,21.38,21.58,30593
20100603,FII,21.7,22.29,21.57,22.26,22183
20100604,FII,21.7,22.2826,21.7,21.8,23094
20100607,FII,21.99,21.99,21.17,21.17,17787
20100608,FII,21.15,21.29,20.86,21.26,14701
20100609,FII,21.41,21.41,20.82,20.9,21190
20100610,FII,21.18,21.81,21.06,21.81,16537
20100611,FII,21.66,22.3003,21.55,22.25,16034
20100614,FII,22.68,22.95,22.23,22.26,25142
20100615,FII,22.36,22.75,22.22,22.72,17777
20100616,FII,22.7,22.78,22.47,22.69,9105
20100617,FII,22.64,22.72,22.19,22.45,8317
20100618,FII,22.44,22.52,22.06,22.15,19236
20100621,FII,22.36,22.39,21.93,22.01,14594
20100622,FII,22.01,22.13,21.68,21.69,11654
20100623,FII,21.75,21.96,21.66,21.8,10700
20100624,FII,21.68,21.68,21.08,21.13,8821
20100625,FII,21.21,21.44,21.06,21.32,15394
20100628,FII,21.39,21.87,21.32,21.61,12457
20100629,FII,21.39,21.49,20.82,21.05,20192
20100630,FII,20.96,21.16,20.67,20.71,15193
20100701,FII,20.67,20.93,20.28,20.59,12676
20100702,FII,20.83,20.83,20.34,20.49,5784
20100706,FII,20.65,20.88,20.26,20.39,8066
20100707,FII,20.45,21.07,20.45,21.04,10087
20100708,FII,21.25,21.37,20.89,21.1,12988
20100709,FII,21.18,21.33,21.07,21.24,12800
20100712,FII,21.17,21.28,21.01,21.12,8105
20100713,FII,21.28,21.42,21.12,21.23,21004
20100714,FII,21.24,21.41,21.08,21.38,18182
20100715,FII,21.34,21.38,20.79,21.04,14446
20100716,FII,20.88,21.32,20.76,20.84,20999
20100719,FII,20.93,21.08,20.74,20.96,9614
20100720,FII,20.65,21.35,20.62,21.33,8605
20100721,FII,21.55,21.86,21.36,21.38,20446
20100722,FII,21.54,22.15,21.54,22.05,20595
20100723,FII,21.93,21.93,20.67,20.98,25876
20100726,FII,21.03,21.1,20.71,21.1,13590
20100727,FII,21.27,21.4,21.11,21.29,10620
20100728,FII,21.22,21.46,21.12,21.13,7657
20100729,FII,21.23,21.61,21.23,21.53,15506
20100730,FII,21.29,21.59,21.09,21.22,14680
20100802,FII,21.5,21.68,21.2,21.67,31351
20100803,FII,21.67,21.7,21.23,21.24,19218
20100804,FII,21.13,21.55,20.98,21.53,17016
20100805,FII,21.37,21.85,21.36,21.73,16172
20100806,FII,21.49,21.59,21.04,21.35,10262
20100809,FII,21.38,21.725,21.35,21.6,11308
20100810,FII,21.38,21.63,21.3,21.45,8552
20100811,FII,21.06,21.07,20.67,20.75,10544
20100812,FII,20.51,20.82,20.43,20.61,9405
20100813,FII,20.56,20.61,20.38,20.43,5783
20100816,FII,20.33,20.53,20.15,20.17,14647
20100817,FII,20.37,20.82,20.37,20.74,10599
20100819,FII,20.63,20.7,20.2,20.27,6051
20100820,FII,20.13,20.5,20.04,20.49,9936
20090821,FIS,24.67,24.87,24.42,24.85,28481
20090824,FIS,24.94,25.17,24.85,25.01,25462
20090825,FIS,25.08,25.32,24.9,24.98,24190
20090826,FIS,24.96,25.09,24.88,25.06,22744
20090827,FIS,25,25.05,24.4675,24.83,21690
20090828,FIS,25.05,25.05,24.63,24.72,13820
20090831,FIS,24.52,24.75,24.36,24.56,13747
20090901,FIS,24.42,24.835,24.04,24.06,16003
20090902,FIS,23.97,24.1,23.82,23.92,17480
20090903,FIS,23.98,24.35,23.62,24.33,63393
20090904,FIS,24.2,24.4,23.77,24.18,40126
20090909,FIS,24,24.52,23.94,24.48,24391
20090910,FIS,24.48,24.55,24.28,24.35,26143
20090911,FIS,24.34,25.01,24.28,24.82,34233
20090914,FIS,24.71,24.97,24.47,24.85,20690
20090915,FIS,24.89,24.92,24.64,24.84,18093
20090916,FIS,24.83,25.12,24.67,25.12,17019
20090917,FIS,25.07,25.23,24.99,25.05,16106
20090918,FIS,25.12,25.22,24.73,24.93,20846
20090921,FIS,24.82,25.05,24.59,24.93,18805
20090922,FIS,24.97,24.99,24.68,24.73,15484
20090923,FIS,24.71,25.37,24.63,25.16,48178
20090924,FIS,25.23,25.31,24.99,25.3,24016
20090925,FIS,25.3,26,25.22,25.4,46317
20090928,FIS,25.5,25.89,25.44,25.7,19558
20090929,FIS,25.64,25.725,25.36,25.4,23362
20090930,FIS,25.17,25.56,24.935,25.51,36077
20091001,FIS,25.4,25.66,24.85,24.85,291030
20091002,FIS,24.55,24.74,23.96,23.99,57072
20091005,FIS,24.07,24.37,23.89,23.91,55853
20091006,FIS,24.01,24.49,23.93,24.28,45289
20091007,FIS,24.23,24.48,23.93,24.13,37881
20091008,FIS,24.36,24.48,24.12,24.3,28166
20091009,FIS,24.21,24.41,24.055,24.35,23512
20091012,FIS,24.19,24.47,24.13,24.3,20012
20091013,FIS,24.21,24.37,23.99,24.14,26352
20091014,FIS,24.24,24.46,24.22,24.44,21448
20091015,FIS,24.28,24.56,24.22,24.53,20971
20091016,FIS,24.38,24.98,24.14,24.43,31087
20091019,FIS,24.46,24.82,24.44,24.6,24752
20091020,FIS,24.55,24.55,24.27,24.51,20685
20091021,FIS,24.38,25.12,24.33,24.83,50850
20091022,FIS,22.92,23.95,22.38,23.64,116624
20091023,FIS,23.79,23.79,22.69,22.82,35424
20091026,FIS,22.8,22.94,22.44,22.61,36035
20091027,FIS,22.63,22.76,22.47,22.58,33560
20091028,FIS,22.46,22.46,21.75,21.78,43643
20091105,FIS,22.12,22.55,21.95,22.55,27787
20091106,FIS,22.53,22.66,22.14,22.46,29781
20091109,FIS,22.5,22.95,22.39,22.94,26490
20091110,FIS,22.82,22.94,22.65,22.9,25483
20091111,FIS,23.03,23.07,22.7,22.94,21141
20091112,FIS,22.9,23,22.61,22.66,23388
20091113,FIS,22.59,22.8,22.38,22.59,20263
20091116,FIS,22.58,22.77,22.51,22.63,38179
20091117,FIS,22.65,22.81,22.35,22.58,28466
20091118,FIS,23.39,23.9,22.99,23.47,46192
20091119,FIS,23.27,23.5,22.91,23.11,35826
20091120,FIS,22.85,23,22.64,22.73,29178
20091123,FIS,23.06,23.065,22.74,22.97,27407
20091124,FIS,23.04,23.04,22.69,22.77,21316
20091125,FIS,23,23.2,22.9,22.98,46120
20091127,FIS,22.53,22.71,22.4,22.53,14833
20091130,FIS,22.46,22.65,22.34,22.6,25390
20091201,FIS,22.73,23.48,22.69,23.42,32213
20091202,FIS,23.23,23.59,23.2,23.32,22563
20091203,FIS,23.34,23.5,23.01,23.17,22167
20091204,FIS,23.38,23.6,23.03,23.46,25041
20091207,FIS,23.31,23.73,23.11,23.48,46789
20091208,FIS,23.37,23.42,23.05,23.17,34865
20091209,FIS,23.03,23.4,22.87,23.32,30689
20091210,FIS,23.45,23.74,23.37,23.67,25488
20091211,FIS,23.72,23.77,23.57,23.73,20987
20091214,FIS,23.77,23.96,23.7,23.96,22964
20091215,FIS,23.76,23.88,23.66,23.76,31986
20091216,FIS,23.83,23.895,23.38,23.52,29442
20091217,FIS,23.42,23.48,23.16,23.17,18009
20091218,FIS,23.47,24.05,23.31,23.53,27895
20091221,FIS,23.49,23.7,23.25,23.3,23012
20091222,FIS,23.35,23.65,23.32,23.59,14014
20091223,FIS,23.55,23.79,23.52,23.75,11607
20091224,FIS,23.79,24,23.75,23.98,4714
20091228,FIS,23.93,23.96,23.69,23.72,15667
20091229,FIS,23.75,23.94,23.63,23.63,8039
20091230,FIS,23.62,23.76,23.49,23.61,18191
20091231,FIS,23.7,23.7,23.44,23.44,9634
20100104,FIS,23.63,23.96,23.44,23.82,46236
20100105,FIS,23.99,24.88,23.93,24.84,48687
20100106,FIS,24.81,24.93,24.54,24.7,24811
20100107,FIS,24.69,24.69,24.41,24.56,33848
20100108,FIS,24,24.3,23.86,24.05,24599
20100111,FIS,24.2,24.25,23.74,23.93,30100
20100112,FIS,23.8,23.87,23.65,23.85,20386
20100113,FIS,23.53,24.345,23.53,24.25,34669
20100114,FIS,24.24,24.4,24.09,24.35,11709
20100115,FIS,24.34,24.4,23.9,23.99,20619
20100119,FIS,23.88,24.43,23.86,24.41,18183
20100120,FIS,24.21,24.45,23.92,24.25,21683
20100121,FIS,24.25,24.94,24.1,24.34,49646
20100122,FIS,24.23,24.48,23.95,23.96,38003
20100125,FIS,24.15,24.385,23.95,24.07,33978
20100126,FIS,24.02,24.24,23.95,24.01,21739
20100127,FIS,24.01,24.23,23.87,24.22,24548
20100128,FIS,24.21,24.22,23.63,23.75,38237
20100129,FIS,23.83,23.96,23.52,23.56,27140
20100201,FIS,23.85,23.85,23.48,23.76,23252
20100202,FIS,23.79,23.95,23.56,23.95,23251
20100203,FIS,23.83,24.01,23.62,23.99,25181
20100204,FIS,24.01,24.15,23.52,23.54,42529
20100205,FIS,23.62,23.62,22.74,23.04,47769
20100208,FIS,23,23.12,22.8,22.92,28764
20100209,FIS,23.17,23.44,22.74,22.78,45553
20100210,FIS,22.73,22.78,22.27,22.28,53012
20100211,FIS,22.28,22.52,22.25,22.47,38774
20100212,FIS,22.3,22.5,22.13,22.36,41519
20100216,FIS,22.48,22.64,22.36,22.52,19539
20100217,FIS,22.61,22.61,22.32,22.61,28800
20100218,FIS,22.56,22.78,22.41,22.61,37029
20100219,FIS,22.48,22.79,22.42,22.68,28900
20100222,FIS,22.71,22.84,22.6,22.65,18346
20100223,FIS,22.65,22.81,22.45,22.6,26523
20100224,FIS,22.68,22.92,22.445,22.88,33282
20100225,FIS,22.61,22.83,22.52,22.8,42534
20100226,FIS,22.78,22.78,22.5,22.54,49756
20100301,FIS,22.56,23.07,22.54,23.07,19697
20100302,FIS,23,23.2,22.93,22.98,17841
20100303,FIS,22.98,23.18,22.86,22.93,18112
20100304,FIS,22.99,23.05,22.84,23.03,14635
20100305,FIS,23.11,23.5,22.98,23.48,17961
20100308,FIS,23.45,23.51,23.32,23.4,14906
20100309,FIS,23.25,23.34,23.08,23.14,40134
20100310,FIS,23.1,23.18,22.95,23.18,27856
20100311,FIS,23.24,23.3,23.09,23.2,23490
20100312,FIS,23.16,23.2,23.02,23.19,15581
20100315,FIS,23.15,23.39,23.04,23.35,17276
20100316,FIS,23.33,23.53,23.28,23.52,18515
20100317,FIS,23.51,23.99,23.48,23.83,29083
20100318,FIS,23.74,23.83,23.5,23.57,20862
20100319,FIS,23.63,23.75,23.48,23.63,34318
20100322,FIS,23.57,23.85,23.49,23.71,14876
20100323,FIS,23.78,23.83,23.59,23.77,10744
20100324,FIS,23.75,23.75,23.56,23.59,12198
20100325,FIS,23.67,23.78,23.38,23.39,18051
20100326,FIS,23.38,23.76,23.31,23.66,20871
20100329,FIS,23.79,23.82,23.46,23.57,20572
20100330,FIS,23.58,23.63,23.31,23.43,18124
20100331,FIS,23.33,23.47,23.25,23.44,19412
20100401,FIS,23.5,23.78,23.48,23.69,22200
20100405,FIS,23.72,23.86,23.66,23.82,11654
20100406,FIS,23.73,23.98,23.655,23.9,17859
20100407,FIS,23.82,24.27,23.75,24.21,46757
20100408,FIS,24.11,24.4,23.94,24.32,32384
20100409,FIS,24.3,24.55,24.22,24.52,16857
20100412,FIS,24.65,24.91,24.65,24.79,17115
20100413,FIS,24.79,24.92,24.53,24.67,19134
20100414,FIS,24.59,24.94,24.59,24.86,30639
20100415,FIS,24.77,25.38,24.7,25.35,23347
20100416,FIS,25.24,25.55,25.13,25.19,31267
20100419,FIS,25.1,25.19,24.9,25.16,18867
20100420,FIS,25.36,25.72,25.22,25.63,26860
20100421,FIS,25.52,25.82,25.4,25.57,20011
20100422,FIS,25.34,25.8,25.21,25.75,17210
20100423,FIS,25.79,25.88,25.26,25.76,29725
20100426,FIS,25.71,25.9,25.62,25.65,23394
20100427,FIS,25.54,25.78,25.03,25.04,27631
20100428,FIS,25.34,26.6,25.24,26.34,58522
20100429,FIS,26.45,26.74,26.26,26.73,38123
20100430,FIS,26.7,26.75,26.18,26.29,35730
20100503,FIS,26.35,26.52,26.19,26.3,28527
20100504,FIS,26.04,26.19,25.8,25.96,44225
20100505,FIS,25.86,26.11,25.84,26,28374
20100506,FIS,25.9,30.78,25.745,28.68,359786
20100507,FIS,28.53,29.22,28.28,28.76,156152
20100510,FIS,29.51,29.79,29.2,29.63,89160
20100511,FIS,29.01,29.52,28.83,28.86,55441
20100512,FIS,30.13,30.3299,29.63,29.7,147943
20100513,FIS,29.87,30.27,29.76,29.9,86569
20100514,FIS,29.83,29.99,28.35,29.69,80658
20100517,FIS,29.73,29.8,28.7,28.88,66074
20100518,FIS,27.11,27.78,26.8,27.15,179621
20100519,FIS,27.06,27.56,26.94,27.01,79987
20100520,FIS,26.75,26.8,25.5,25.81,124838
20100521,FIS,25.51,26.27,25.44,26.17,85528
20100524,FIS,26.11,26.36,25.62,26.12,53373
20100525,FIS,25.77,26.56,25.28,26.56,97838
20100526,FIS,28.14,28.23,27.36,27.47,153752
20100527,FIS,27.87,27.98,27.67,27.95,62760
20100528,FIS,27.9,27.92,27.5,27.52,37480
20100601,FIS,27.4,27.6,27.26,27.3,46811
20100602,FIS,27.42,27.58,27.16,27.56,38165
20100603,FIS,27.47,27.74,27.42,27.48,29941
20100604,FIS,27.49,27.56,27.05,27.14,61845
20100607,FIS,27.15,27.28,26.71,26.75,50496
20100608,FIS,26.74,26.98,26.48,26.88,43822
20100609,FIS,27.03,27.28,26.63,26.74,55217
20100610,FIS,26.96,27.4,26.96,27.3,33115
20100611,FIS,27.17,27.26,26.99,27.21,26311
20100614,FIS,27.41,27.46,26.97,27.04,31288
20100615,FIS,27.17,27.39,27.03,27.27,41741
20100616,FIS,27.15,27.84,27.12,27.64,60314
20100617,FIS,27.73,27.8,27.54,27.79,32339
20100618,FIS,27.84,27.85,27.47,27.48,39451
20100621,FIS,27.76,27.925,27.52,27.64,44119
20100622,FIS,27.83,28.04,27.25,27.27,31866
20100623,FIS,27.27,27.48,27.1,27.26,30393
20100624,FIS,27.17,27.43,26.98,27.14,23598
20100625,FIS,27.7,27.8,27.31,27.54,57561
20100628,FIS,27.51,27.75,27.26,27.4,18080
20100629,FIS,27.18,27.29,26.91,27.05,45236
20100630,FIS,27.01,27.35,26.78,26.82,34760
20100701,FIS,27.01,27.05,26.45,26.53,59679
20100702,FIS,26.51,26.77,26.35,26.41,25303
20100706,FIS,27.49,27.49,26.62,27.17,70148
20100707,FIS,27.07,27.6,27.07,27.55,58059
20100708,FIS,27.66,27.77,27.49,27.65,43722
20100709,FIS,27.71,27.755,27.59,27.7,37557
20100712,FIS,27.7,27.87,27.54,27.75,66646
20100713,FIS,27.87,27.94,27.66,27.77,77042
20100714,FIS,27.74,28.15,27.7,27.93,72281
20100715,FIS,27.83,28.06,27.72,27.97,38056
20100716,FIS,27.81,27.88,27.5,27.52,60314
20100719,FIS,27.62,27.73,27.45,27.63,32132
20100720,FIS,27.55,27.97,27.44,27.9,74450
20100721,FIS,28,28,27.64,27.71,54270
20100722,FIS,27.84,28.15,27.8,28.03,69859
20100723,FIS,28.05,28.24,27.79,28.1,45549
20100726,FIS,28.11,28.27,27.87,28.2,51373
20100727,FIS,28.24,28.51,28.16,28.36,76270
20100728,FIS,28.34,28.62,28.32,28.5,98298
20100729,FIS,28.54,28.775,28.475,28.65,97660
20100730,FIS,28.44,28.73,28.44,28.67,88637
20100802,FIS,28.85,28.91,28.71,28.72,186941
20100803,FIS,28.73,29,28.7,28.79,220803
20100804,FIS,28,28,27.26,27.5,303905
20100805,FIS,27.46,27.82,27.27,27.66,76403
20100806,FIS,27.61,27.74,27.47,27.7,62512
20100809,FIS,27.81,28.01,27.57,27.88,49211
20100810,FIS,27.69,27.84,27.1,27.1,91137
20100811,FIS,26.75,26.81,26.36,26.36,68435
20100812,FIS,26.06,26.535,25.81,26.37,90382
20100813,FIS,26.35,26.6,26.23,26.5,115726
20100816,FIS,26.39,26.64,26.25,26.34,111754
20100817,FIS,26.51,26.96,26.44,26.84,48766
20100819,FIS,26.81,26.81,26.25,26.43,30515
20100820,FIS,26.36,26.56,26.28,26.49,21570
20090821,FISV,48.33,49.17,47.17,49.09,12086
20090824,FISV,49.19,49.46,48.97,49.3,11608
20090825,FISV,49.67,49.75,49.199,49.5,14434
20090826,FISV,49.33,49.89,49.29,49.46,10072
20090827,FISV,49.58,49.69,48.62,49.62,7889
20090828,FISV,49.81,49.91,48.76,49.21,6745
20090831,FISV,48.96,49.23,48.08,48.25,12430
20090901,FISV,48.24,49.21,47.53,47.55,18694
20090902,FISV,47.29,47.54,47.09,47.28,15792
20090903,FISV,47.27,47.37,46.4,46.88,17755
20090904,FISV,46.98,48.04,46.74,47.82,12283
20090909,FISV,47.79,48.67,47.475,48.61,21670
20090910,FISV,48.26,48.52,47.97,48.52,8776
20090911,FISV,48.19,48.52,47.98,48,11252
20090914,FISV,47.72,48.21,47.47,48.16,13676
20090915,FISV,48.13,48.83,47.89,48.69,11251
20090916,FISV,48.66,49.36,48.13,49.2,13268
20090917,FISV,49.23,49.72,49.07,49.39,9338
20090918,FISV,49.68,49.8,49.17,49.43,15687
20090921,FISV,49.38,49.87,49.01,49.65,10533
20090922,FISV,49.68,49.84,49.04,49.32,9436
20090923,FISV,49.07,49.71,48.99,49.06,18112
20090924,FISV,49.16,49.28,48.3,48.43,14257
20090925,FISV,48.63,49.2,48.21,48.46,15047
20090928,FISV,48.48,49.21,48.4,49,14161
20090929,FISV,48.68,49.16,47.92,47.96,15025
20090930,FISV,48.1,48.57,47.1,48.2,22132
20091001,FISV,47.82,48.12,46.71,47.02,24970
20091002,FISV,46.84,47.31,46.66,46.84,11835
20091005,FISV,46.8,47.4698,46.66,47.39,10702
20091006,FISV,46.95,48.11,46.9,47.93,10180
20091007,FISV,47.53,48.34,47.49,48.23,12843
20091008,FISV,48.57,48.98,48.32,48.48,11100
20091009,FISV,48.23,49.05,48.07,49.04,10327
20091012,FISV,48.58,49.25,48.52,48.87,7168
20091013,FISV,48.73,48.74,48.27,48.61,10431
20091014,FISV,48.71,49.13,48.62,49.1,9807
20091015,FISV,48.92,49.28,48.74,49.11,7466
20091016,FISV,48.82,49.2701,47.93,48.35,18715
20091019,FISV,48.45,49.46,48.36,49.43,18510
20091020,FISV,49.31,49.39,48.79,49.18,13258
20091021,FISV,49.26,50,49.09,49.3,15282
20091022,FISV,49.35,49.59,48.49,49.4,12851
20091023,FISV,48.8,49.68,48.55,48.61,10554
20091026,FISV,48.79,49.65,48.21,48.79,16139
20091027,FISV,49.38,49.56,48.66,49.08,15942
20091028,FISV,48.03,48.2,46,46.14,33535
20091105,FISV,46.69,47.78,46.51,47.7,12147
20091106,FISV,47.16,47.78,47.06,47.58,8716
20091109,FISV,47.72,48.64,47.61,48.64,10179
20091110,FISV,48.34,48.7,48.18,48.48,8856
20091111,FISV,48.38,48.88,48.09,48.51,7604
20091113,FISV,47.93,48.01,47.24,47.83,19545
20091116,FISV,47.74,48.69,47.72,48.56,8609
20091117,FISV,48.45,48.84,48.19,48.73,11895
20091118,FISV,48.95,48.95,48.05,48.68,12167
20091119,FISV,48.37,48.48,47.47,47.76,10082
20091120,FISV,47.61,47.81,47.05,47.25,13366
20091123,FISV,48.07,48.36,47.44,47.91,15513
20091124,FISV,47.75,47.91,46.88,46.92,17247
20091125,FISV,47.08,47.37,46.8,47.3,12771
20091127,FISV,46.38,46.98,46.14,46.29,7582
20091130,FISV,46.05,46.33,45.55,46.24,13156
20091201,FISV,46.54,47.57,46.41,47.48,16553
20091202,FISV,47.38,47.85,47.19,47.44,10986
20091203,FISV,47.3,47.592,46.34,46.37,12611
20091204,FISV,47.2,47.54,46.49,47.08,12603
20091207,FISV,47.01,47.51,46.92,47.01,15829
20091208,FISV,46.95,46.98,46.18,46.74,11309
20091209,FISV,46.38,46.76,46,46.67,12184
20091210,FISV,46.97,47.16,46.44,46.69,7651
20091211,FISV,47,47.865,46.75,47.04,8655
20091214,FISV,47.28,47.67,47.26,47.59,8542
20091215,FISV,47.49,47.92,47.2,47.28,10284
20091216,FISV,47.34,47.77,47.18,47.47,8430
20091217,FISV,47.01,47.28,45.1599,47.05,13176
20091218,FISV,47.36,47.63,46.99,47.63,22260
20091221,FISV,47.8,48.42,47.69,48.22,11770
20091222,FISV,48.22,48.516,47.99,48.36,8929
20091223,FISV,48.12,48.74,48.04,48.65,8073
20091224,FISV,48.55,48.9,48.5,48.83,4132
20091228,FISV,48.77,48.9,48.39,48.86,4053
20091229,FISV,48.78,49.13,48.66,48.96,5982
20091230,FISV,49.02,49.46,48.87,49.11,4859
20091231,FISV,49.06,49.17,48.47,48.48,6756
20100104,FISV,49.07,49.48,48.82,49.43,12679
20100105,FISV,49.37,49.65,49.15,49.64,13369
20100106,FISV,49.53,49.62,49.03,49.43,13890
20100107,FISV,49.23,49.26,48.74,49.2,12016
20100108,FISV,48.34,48.78,47.91,48.65,15192
20100111,FISV,48.83,48.98,48.5,48.91,14464
20100112,FISV,48.74,48.86,48.32,48.48,8259
20100113,FISV,48.58,49.09,48.5,48.89,9057
20100114,FISV,48.77,48.95,48.53,48.75,5826
20100115,FISV,49.02,49.02,47.65,47.94,10873
20100119,FISV,47.9,48.68,47.74,48.66,9231
20100120,FISV,48.34,48.36,47.49,47.99,10609
20100121,FISV,47.83,47.98,46.68,46.7,17144
20100122,FISV,46.7,47.1,45.73,45.8,15639
20100125,FISV,46.01,46.35,45.76,46.08,19400
20100126,FISV,45.83,46.12,45.53,45.53,10932
20100127,FISV,45.44,46.1,45.39,46.01,15450
20100128,FISV,45.99,46.01,45.2,45.42,18257
20100129,FISV,46.46,45.86,45,45.04,19305
20100201,FISV,45.14,45.85,44.8,45.8,17183
20100202,FISV,45.52,46.5,45.3,46.4,19089
20100203,FISV,46.71,47.54,46.5,46.99,17414
20100204,FISV,46.7,46.73,45.69,45.7,18272
20100205,FISV,45.65,45.8,44.83,45.73,18394
20100208,FISV,45.24,45.73,45.03,45.26,11719
20100209,FISV,45.83,45.96,45.2,45.48,18062
20100210,FISV,45.57,45.77,45.06,45.53,11986
20100211,FISV,45.49,46.55,45.07,46.44,15603
20100212,FISV,46.2,46.63,45.82,46.35,15547
20100216,FISV,46.62,46.95,46.27,46.95,9806
20100217,FISV,47.07,47.25,46.87,47.12,10507
20100218,FISV,47.05,47.24,46.83,47.06,10830
20100219,FISV,46.83,47.92,46.7116,47.59,15043
20100222,FISV,47.74,47.84,47.19,47.31,11347
20100223,FISV,47.11,47.59,46.87,47.05,10285
20100224,FISV,47.29,47.79,47.22,47.69,10943
20100225,FISV,47.16,48.03,46.89,47.93,16430
20100226,FISV,47.71,48.28,47.63,48.21,15602
20100301,FISV,48.1,49.06,48.02,48.91,15544
20100302,FISV,48.94,49.26,48.7,49.05,15388
20100303,FISV,49.2,49.93,49.1,49.21,20221
20100304,FISV,49.23,49.35,48.8,49.15,11745
20100305,FISV,49.23,49.95,48.99,49.73,21005
20100308,FISV,49.45,50,49.46,49.91,11614
20100309,FISV,49.65,50.22,49.64,50.06,17411
20100310,FISV,49.96,50.5,49.77,50.5,12784
20100311,FISV,50.18,50.33,49.94,50.25,14771
20100312,FISV,50.49,50.5,50.16,50.42,11184
20100315,FISV,50.31,50.81,50.25,50.69,17383
20100316,FISV,50.86,50.83,50.39,50.66,13043
20100317,FISV,50.69,51.58,50.56,51.26,14472
20100318,FISV,51.22,51.389,51,51.08,10007
20100319,FISV,51.47,51.47,50.5,50.68,21673
20100322,FISV,50.63,51.42,50.39,51.27,9593
20100323,FISV,51.18,51.29,50.72,51,15142
20100324,FISV,50.79,50.96,50.53,50.71,13750
20100325,FISV,50.91,51.01,50.29,50.29,10530
20100326,FISV,50.61,50.66,50.1,50.41,11186
20100329,FISV,50.59,50.8,50.33,50.53,8545
20100330,FISV,50.49,50.89,50.2,50.75,12252
20100331,FISV,50.72,51.049,50.655,50.76,10592
20100401,FISV,50.9,51.42,50.56,51.13,19411
20100405,FISV,51.13,51.5,51.05,51.4,6397
20100406,FISV,51.22,51.56,51.06,51.47,9476
20100407,FISV,51.24,51.345,50.94,51.17,10625
20100408,FISV,50.9,51.44,50.59,51.26,10321
20100409,FISV,51.57,51.76,51.12,51.76,5280
20100412,FISV,51.65,51.9,51.59,51.77,13002
20100413,FISV,51.65,51.92,51.31,51.79,9503
20100414,FISV,51.78,52.31,51.69,52.31,10554
20100415,FISV,52.25,53.57,52.24,53.48,16416
20100416,FISV,53.41,53.4225,52.53,53.01,19164
20100419,FISV,52.86,53.19,52.61,53.19,12266
20100420,FISV,53.53,53.68,53.11,53.51,11858
20100421,FISV,53.19,53.57,52.99,53.51,13974
20100422,FISV,53.21,53.93,52.88,53.84,12154
20100423,FISV,53.78,54.2,53.36,54.09,9107
20100426,FISV,54.94,55.17,54.09,54.15,11280
20100427,FISV,54.12,54.76,53.485,53.64,14750
20100428,FISV,53.66,54.24,53.46,54.03,16137
20100429,FISV,54.17,54.81,53.91,54.69,13580
20100430,FISV,51.98,52.07,50.68,51.13,52698
20100503,FISV,50.91,52.12,50.78,52.12,23303
20100504,FISV,51.46,51.58,50.52,50.98,16477
20100505,FISV,51.14,51.7,50.29,50.95,13829
20100506,FISV,50.84,55.27,50,51.72,107167
20100507,FISV,51.18,52.06,50.2,51.02,34593
20100510,FISV,52.71,53.52,51.74,52.7,21103
20100511,FISV,52.23,52.96,52.1,52.39,16580
20100512,FISV,52.8,53.29,51.93,52.57,28208
20100513,FISV,52.01,52.065,49.81,49.95,46923
20100514,FISV,49.66,50.06,49.27,49.73,24880
20100517,FISV,49.86,50.42,49.21,50.03,16142
20100518,FISV,50.39,50.74,49.19,49.29,28715
20100519,FISV,48.75,49.24,48.43,48.76,21545
20100520,FISV,48.11,48.51,46.83,46.89,27870
20100521,FISV,46.33,47.5,45.76,47.43,25530
20100524,FISV,47.05,47.32,46.54,46.66,16822
20100525,FISV,45.79,46.86,45.61,46.83,20663
20100526,FISV,46.99,47.55,46.4,46.45,27304
20100527,FISV,47.51,48.05,47.03,48.05,16742
20100528,FISV,47.77,48,47.3,47.55,14393
20100601,FISV,47.01,47.72,46.46,46.52,16936
20100602,FISV,46.35,47.19,46.09,47.16,16956
20100603,FISV,46.71,47.85,46.72,47.62,16582
20100604,FISV,46.88,47.31,46.12,46.215,15673
20100607,FISV,46.21,46.46,45.33,45.33,16794
20100608,FISV,45.34,45.82,44.93,45.72,20372
20100609,FISV,45.92,46.69,45.62,45.74,20657
20100610,FISV,46.11,47.19,46.04,47.16,12156
20100611,FISV,47,47.58,46.99,47.511,13122
20100614,FISV,47.76,48.17,47.53,47.83,19935
20100615,FISV,48.07,48.94,47.98,48.91,16180
20100616,FISV,48.75,48.96,48.36,48.75,8773
20100617,FISV,48.93,49.01,48.51,48.81,7999
20100618,FISV,48.71,49.19,48.54,48.88,12949
20100621,FISV,49.17,49.4,48.21,48.49,10801
20100622,FISV,48.59,49.07,47.72,47.82,8362
20100623,FISV,47.9,48,47.34,47.65,8253
20100624,FISV,47.61,47.63,46.75,46.81,8068
20100625,FISV,46.91,47.42,46.7,47.06,25851
20100628,FISV,47.24,47.33,46.58,47.05,8761
20100629,FISV,46.39,46.68,45.54,45.93,16804
20100630,FISV,45.86,47.2,45.45,45.66,15339
20100701,FISV,45.81,46.15,45.15,45.82,11644
20100702,FISV,45.88,45.91,45.1,45.47,6399
20100706,FISV,45.79,46.14,45.13,45.5,17363
20100707,FISV,45.7,46.42,45.42,46.36,16060
20100708,FISV,46.46,46.69,45.7,46.07,24077
20100709,FISV,45.99,46.42,45.9,46.26,10999
20100712,FISV,46.07,46.37,45.78,46.01,14212
20100713,FISV,46.3,47.21,46.26,47.1,12665
20100714,FISV,47.09,47.44,46.81,47.09,7335
20100715,FISV,47.14,47.3,46.6,47.18,9318
20100716,FISV,47.01,47.21,45.57,45.6,14720
20100719,FISV,45.94,46,45.1705,45.72,10148
20100720,FISV,45.14,46.33,44.85,46.32,11115
20100721,FISV,46.45,46.47,45.2,45.27,10420
20100722,FISV,45.96,46.82,45.61,46.55,9678
20100723,FISV,46.29,47.26,46.19,47.22,8648
20100726,FISV,47.05,47.64,46.88,47.63,9159
20100727,FISV,47.76,47.94,47.52,47.63,9211
20100728,FISV,47.62,49.5,47.38,48.88,29733
20100729,FISV,49.15,49.56,48.7,49.22,14192
20100730,FISV,49.08,50.3,48.75,50.1,20080
20100802,FISV,50.5,50.95,50.33,50.83,9110
20100803,FISV,50.54,50.87,50.21,50.66,7724
20100804,FISV,50.83,50.92,50.06,50.6,9389
20100805,FISV,50.34,50.93,50.3,50.88,13273
20100806,FISV,50.48,50.975,50.12,50.87,12871
20100809,FISV,51.06,51.45,50.97,51.37,9606
20100810,FISV,51.02,51.25,50.31,50.8,10491
20100811,FISV,50.01,50.08,49,49.84,17187
20100812,FISV,49.35,49.86,49.25,49.63,12465
20100813,FISV,49.38,49.61,48.81,49.19,9065
20100816,FISV,48.98,50.14,48.76,50.07,11502
20100817,FISV,51.49,51.75,50.73,51.01,18343
20100819,FISV,51.61,51.77,50.74,50.93,15053
20100820,FISV,51.01,51.34,50.73,51.26,11988
20090821,FITB,10.6,10.95,10.5,10.909,206463
20090824,FITB,11.07,11.2,10.39,10.52,250755
20090825,FITB,10.7,10.85,10.55,10.74,204158
20090826,FITB,10.6,10.87,10.5,10.74,180503
20090827,FITB,10.66,10.7,10.38,10.58,168819
20090828,FITB,10.71,10.88,10.52,10.82,171512
20090831,FITB,10.55,11,10.44,10.94,198620
20090901,FITB,10.75,11.01,10.17,10.26,266106
20090902,FITB,9.96,10.15,9.75,9.918,194848
20090903,FITB,10.15,10.38,10,10.38,131981
20090904,FITB,10.38,10.54,10.18,10.52,102758
20090909,FITB,10.5,10.58,10.25,10.55,146674
20090910,FITB,10.49,10.52,10.26,10.43,125312
20090911,FITB,10.46,10.46,9.63,9.78,415186
20090914,FITB,9.55,9.94,9.52,9.85,261419
20090915,FITB,9.92,10.39,9.76,10.3,254540
20090916,FITB,10.14,10.6,10,10.36,473510
20090917,FITB,10.32,10.46,9.86,10.15,208162
20090918,FITB,10.21,10.2999,10.08,10.24,225783
20090921,FITB,10.12,10.25,10,10.18,123939
20090922,FITB,10.26,10.34,10.08,10.2,136016
20090923,FITB,10.15,10.16,9.81,9.85,216128
20090924,FITB,9.94,10,9.45,9.54,195943
20090925,FITB,9.51,9.67,9.43,9.59,126887
20090928,FITB,9.69,9.86,9.55,9.83,136205
20090929,FITB,9.87,10.13,9.8,9.94,187603
20090930,FITB,9.99,10.17,9.77,10.13,244343
20091001,FITB,9.97,10.07,9.4,9.4424,275186
20091002,FITB,9.05,9.6,9.05,9.36,183355
20091005,FITB,9.47,9.64,9.33,9.48,160782
20091006,FITB,9.64,9.91,9.59,9.87,223984
20091007,FITB,9.78,10.16,9.7,10.15,147409
20091008,FITB,10.07,10.27,10.03,10.13,217578
20091009,FITB,10.12,10.25,10.08,10.24,102010
20091012,FITB,10.27,10.3,10.14,10.19,128370
20091013,FITB,10.2,10.38,9.98,10.16,178384
20091014,FITB,10.34,10.4,10.15,10.35,154282
20091015,FITB,10.25,10.55,10.11,10.55,137030
20091016,FITB,10.27,10.36,9.93,9.98,220185
20091019,FITB,10.06,10.17,9.77,10.14,155411
20091020,FITB,10,10.67,9.99,10.58,275548
20091021,FITB,10.46,10.88,10.04,10.11,297986
20091022,FITB,10.03,10.89,10.02,10.8,336298
20091023,FITB,10.915,10.915,10.26,10.34,198631
20091026,FITB,10.01,10.04,9.3,9.52,337215
20091027,FITB,9.61,9.69,9.06,9.17,225702
20091028,FITB,9.16,9.24,8.76,8.84,197969
20091105,FITB,9.07,9.25,8.87,9.22,200815
20091106,FITB,8.99,9.24,8.91,9.17,133466
20091109,FITB,9.26,9.75,9.22,9.73,214505
20091110,FITB,9.71,9.8199,9.3,9.42,216465
20091111,FITB,9.51,9.85,9.42,9.73,146222
20091113,FITB,9.78,9.85,9.57,9.74,148454
20091116,FITB,9.83,10.12,9.74,9.76,145202
20091117,FITB,9.75,9.92,9.66,9.9,93425
20091118,FITB,9.94,10.19,9.83,10.16,243263
20091119,FITB,10.01,10.14,9.85,10.05,216480
20091120,FITB,9.97,10.1,9.86,9.97,180058
20091123,FITB,10.02,10.17,9.96,10.17,187735
20091124,FITB,10.09,10.17,9.735,10.01,195706
20091125,FITB,10.09,10.1,9.88,9.94,65370
20091127,FITB,9.65,9.89,9.56,9.57,61342
20091130,FITB,9.69,10.081,9.69,10.08,213316
20091201,FITB,10.28,10.33,10.1,10.18,199362
20091202,FITB,10.31,10.6,10.28,10.51,197386
20091203,FITB,10.74,10.89,10.32,10.32,217945
20091204,FITB,10.55,10.72,10.23,10.44,192253
20091207,FITB,10.28,10.51,10.22,10.3,198794
20091208,FITB,10.2,10.4,10.16,10.19,109214
20091209,FITB,10.24,10.45,10.2,10.29,107580
20091210,FITB,10.32,10.425,10.06,10.08,105525
20091211,FITB,10.12,10.29,10.05,10.18,111681
20091214,FITB,10.23,10.36,10,10.33,162633
20091215,FITB,10.19,10.24,9.68,9.8,201548
20091216,FITB,9.85,9.91,9.6,9.62,157580
20091217,FITB,9.52,9.85,9.51,9.55,108920
20091218,FITB,9.63,9.85,9.43,9.82,158820
20091221,FITB,9.96,10.18,9.83,10.18,154431
20091222,FITB,10.19,10.3,10.05,10.2,103413
20091223,FITB,10.25,10.26,9.86,9.93,87597
20091224,FITB,10.02,10.23,9.94,10.23,54594
20091228,FITB,10.17,10.2,9.8802,9.97,68452
20091229,FITB,10.01,10.04,9.84,9.92,69480
20091230,FITB,9.89,9.94,9.75,9.79,56459
20091231,FITB,9.79,9.86,9.75,9.75,40424
20100104,FITB,9.89,10.22,9.81,10.12,154291
20100105,FITB,10.08,10.4,9.93,10.39,127017
20100106,FITB,10.28,10.5,10.25,10.45,131405
20100107,FITB,10.41,11.3,10.36,11.08,347591
20100108,FITB,11.01,11.36,10.96,11.09,199632
20100111,FITB,11.26,11.29,11,11.2,152553
20100112,FITB,11.13,11.28,10.96,10.99,113552
20100113,FITB,11.02,11.67,10.69,11.52,266864
20100114,FITB,11.41,11.95,11.41,11.77,265132
20100115,FITB,11.65,11.72,11.12,11.36,254489
20100119,FITB,11.24,11.41,11.15,11.39,172674
20100120,FITB,11.25,11.67,11.2,11.31,254450
20100121,FITB,12.24,12.59,11.9496,12.02,665945
20100122,FITB,11.93,12.71,11.69,12.1,393723
20100125,FITB,12.22,12.87,12.1,12.49,329356
20100126,FITB,12.39,12.67,11.64,11.71,358013
20100127,FITB,11.76,12.36,11.68,12.18,242499
20100128,FITB,12.48,12.69,12.18,12.26,325385
20100129,FITB,12.72,12.72,12.295,12.44,309639
20100201,FITB,12.465,12.65,12.34,12.5,198958
20100202,FITB,12.5,12.55,12.08,12.48,201038
20100203,FITB,12.31,12.35,11.84,12,283327
20100204,FITB,11.79,11.94,11.18,11.22,320577
20100205,FITB,11.25,11.46,10.82,11.26,222032
20100208,FITB,11.28,11.6,11.01,11.39,297611
20100209,FITB,11.51,11.68,11.41,11.47,186077
20100210,FITB,11.49,11.9,11.31,11.69,178590
20100211,FITB,11.78,11.96,11.59,11.87,174988
20100212,FITB,11.81,11.82,11.39,11.61,200123
20100216,FITB,11.73,12.12,11.67,12.08,156936
20100217,FITB,12.16,12.19,11.89,12.05,149638
20100218,FITB,11.97,12.03,11.82,11.92,104726
20100219,FITB,11.93,12.26,11.865,12.23,161488
20100222,FITB,12.26,12.72,12.23,12.55,183099
20100223,FITB,12.46,12.56,12.11,12.27,203970
20100224,FITB,12.36,12.71,12.3,12.69,171038
20100225,FITB,12.3,12.33,11.95,12.2,247939
20100226,FITB,12.21,12.34,12.1,12.21,143351
20100301,FITB,12.31,12.33,12.03,12.24,125085
20100302,FITB,12.27,12.75,12.21,12.66,166607
20100303,FITB,12.7,12.74,12.44,12.54,144301
20100304,FITB,12.2,12.5,12.175,12.33,148017
20100305,FITB,12.5,12.77,12.44,12.73,132422
20100308,FITB,12.56,12.82,12.48,12.61,139451
20100309,FITB,12.51,12.77,12.36,12.62,133194
20100310,FITB,12.76,13.12,12.725,12.96,197452
20100311,FITB,13.02,13.38,12.97,13.28,206519
20100312,FITB,13.5,13.52,13.09,13.15,133930
20100315,FITB,13.17,13.42,13.02,13.38,115831
20100316,FITB,13.43,13.55,13.28,13.45,124940
20100317,FITB,13.51,13.78,13.49,13.7,133756
20100318,FITB,13.71,13.75,13.321,13.44,113974
20100319,FITB,13.49,13.6,13.13,13.3,171675
20100322,FITB,13.12,13.5,13.05,13.43,104457
20100323,FITB,13.46,13.509,13.19,13.46,95074
20100324,FITB,13.36,13.77,13.3496,13.58,114064
20100325,FITB,13.77,14.05,13.37,13.41,226193
20100326,FITB,13.44,13.75,13.11,13.2,210760
20100329,FITB,13.3,13.43,13.2,13.31,73401
20100330,FITB,13.28,13.43,13.14,13.265,68960
20100331,FITB,13.16,13.72,13.15,13.56,140980
20100401,FITB,13.7,13.73,13.47,13.59,73168
20100405,FITB,13.63,13.97,13.6,13.95,76524
20100406,FITB,13.94,14.38,13.91,14.35,180821
20100407,FITB,14.46,14.61,14.1,14.3,164929
20100408,FITB,14.19,14.35,13.98,14.27,131813
20100409,FITB,14.26,14.29,13.96,14.1,133952
20100412,FITB,14.13,14.44,14.11,14.36,93242
20100413,FITB,14.29,14.41,14.12,14.33,111339
20100414,FITB,14.53,15.06,14.48,14.94,150207
20100415,FITB,15,15.08,14.72,14.9,107488
20100416,FITB,14.81,14.87,13.75,14.2,282878
20100419,FITB,14.03,14.4,13.78,14.24,141675
20100420,FITB,14.36,14.81,14.24,14.8,149895
20100421,FITB,14.9,15.95,14.75,15.15,380654
20100422,FITB,14.93,15,14.33,14.96,340413
20100423,FITB,14.99,15.12,14.65,15.12,178151
20100426,FITB,14.98,15.13,14.48,14.515,177420
20100427,FITB,14.33,14.64,14.02,14.05,159407
20100428,FITB,14.25,14.62,14.14,14.44,159474
20100429,FITB,14.73,14.98,14.61,14.87,120800
20100430,FITB,14.92,15.28,14.85,14.915,156949
20100503,FITB,15.07,15.46,15.01,15.36,120129
20100504,FITB,15.12,15.14,14.42,14.56,166725
20100505,FITB,14.13,14.93,13.99,14.59,160497
20100506,FITB,14.49,14.64,12.6,13.61,269558
20100507,FITB,13.77,13.89,13.05,13.31,262729
20100510,FITB,14.32,14.83,14.04,14.38,212896
20100511,FITB,14.12,14.9,14.11,14.61,146400
20100512,FITB,14.76,15,14.6,15,128742
20100513,FITB,14.96,15.07,14.8,14.8,122759
20100514,FITB,14.45,14.53,13.86,14.08,155933
20100517,FITB,14.16,14.35,13.63,13.98,162173
20100518,FITB,14.16,14.23,13.28,13.43,178578
20100519,FITB,13.2,13.73,12.95,13.3,157534
20100520,FITB,12.87,13.06,12.47,12.51,175675
20100521,FITB,12.19,13.2,12.1,13.19,233122
20100525,FITB,12.02,12.84,12,12.83,179997
20100526,FITB,13.04,13.17,12.41,12.51,268043
20100527,FITB,12.92,13.28,12.76,13.26,142425
20100528,FITB,13.24,13.3,12.91,13,121288
20100601,FITB,12.84,13.16,12.4,12.4,143941
20100602,FITB,12.57,13.05,12.46,13.05,121414
20100603,FITB,13.02,13.17,12.85,13.13,111288
20100604,FITB,12.78,12.95,12.44,12.5025,176379
20100607,FITB,12.58,12.8,12.3,12.32,113972
20100608,FITB,12.38,12.7,12.05,12.67,162366
20100609,FITB,12.86,13.12,12.63,12.67,126277
20100610,FITB,13.15,13.39,12.96,13.37,139498
20100611,FITB,13.22,13.375,13.02,13.36,90331
20100614,FITB,13.53,13.74,13.29,13.53,159750
20100615,FITB,13.68,14.05,13.58,14,128006
20100616,FITB,13.8,14.2,13.78,14.05,142968
20100617,FITB,14.12,14.18,13.405,13.62,112194
20100618,FITB,13.66,13.78,13.49,13.58,121706
20100621,FITB,13.79,13.89,13.46,13.53,85406
20100622,FITB,13.52,13.925,13.48,13.51,101901
20100623,FITB,13.54,13.75,13.42,13.51,118599
20100624,FITB,13.43,13.45,13.14,13.2,124549
20100625,FITB,13.52,13.58,13.14,13.37,158454
20100628,FITB,13.38,13.63,13.35,13.51,123278
20100629,FITB,13.2,13.32,12.88,12.95,244646
20100630,FITB,12.93,13.19,12.28,12.29,166118
20100701,FITB,12.21,12.53,11.75,12.16,131517
20100702,FITB,12.24,12.33,11.75,11.82,83940
20100706,FITB,12.07,12.3,11.86,12.04,108820
20100707,FITB,12.12,12.95,12.07,12.92,114314
20100708,FITB,13.1,13.24,12.8,13.09,99834
20100709,FITB,13.11,13.54,12.94,13.48,102640
20100712,FITB,13.43,13.5,13.1,13.27,78151
20100713,FITB,13.46,13.81,13.43,13.69,100204
20100714,FITB,13.58,13.61,13.2,13.34,109961
20100715,FITB,13.4,13.4258,12.88,13.25,94051
20100716,FITB,13.08,13.14,12.11,12.17,272889
20100719,FITB,12.18,12.4,11.77,11.9,204128
20100720,FITB,11.52,11.8,11.37,11.78,215197
20100721,FITB,11.98,12.21,11.26,11.28,239498
20100722,FITB,11.68,12.61,11.61,12.45,272944
20100723,FITB,12.42,12.43,12.05,12.29,153409
20100726,FITB,12.33,12.85,12.14,12.82,141607
20100727,FITB,13.07,13.25,12.9,13.14,180471
20100728,FITB,13.07,13.18,12.71,12.76,97136
20100729,FITB,12.93,13.17,12.57,12.82,122575
20100730,FITB,12.54,12.88,12.52,12.71,94070
20100802,FITB,12.97,13.44,12.95,13.42,161723
20100803,FITB,13.4,13.581,13.25,13.3,133314
20100804,FITB,13.39,13.42,13.15,13.29,64056
20100805,FITB,13.21,13.22,12.925,13.06,97589
20100806,FITB,12.82,12.89,12.35,12.69,139243
20100809,FITB,12.85,13.07,12.52,13.02,128556
20100810,FITB,12.88,13.04,12.61,13.0025,149770
20100811,FITB,12.75,12.76,12.36,12.38,120221
20100812,FITB,12.12,12.335,12.07,12.16,92280
20100813,FITB,12.14,12.385,12.13,12.13,70473
20100816,FITB,12.05,12.22,11.93,12.19,111276
20100817,FITB,12.29,12.32,12.04,12.07,82618
20100819,FITB,11.98,12.15,11.67,11.68,123175
20100820,FITB,11.61,11.76,11.33,11.56,133749
20090821,FLIR,22.8,23.12,22.2,23.05,17067
20090824,FLIR,22.91,23.25,22.82,22.95,14030
20090825,FLIR,23.01,23.24,22.765,22.88,10422
20090826,FLIR,22.58,23.05,22.51,22.97,9746
20090827,FLIR,22.96,23.25,22.62,23.21,16241
20090828,FLIR,23.31,23.54,22.91,23.1,14005
20090831,FLIR,23.1,23.1,22.87,23.02,17645
20090901,FLIR,23.36,23.49,22.52,22.58,25446
20090902,FLIR,22.69,22.94,22.34,22.74,20469
20090903,FLIR,22.84,22.96,22.54,22.96,12560
20090904,FLIR,22.86,23.23,22.73,23.2,9754
20090909,FLIR,23.66,24.07,23.5,23.99,16519
20090910,FLIR,24.1,24.74,23.72,24.73,22229
20090911,FLIR,24.86,25.93,24.75,25.85,39029
20090914,FLIR,25.7,27.38,25.6736,27.31,54103
20090915,FLIR,26.84,27.22,26.77,27.08,51724
20090916,FLIR,27.03,28.69,26.98,28.64,48823
20090917,FLIR,28.63,29.09,27.94,28.08,61738
20090918,FLIR,27.5,28.12,27.39,27.97,42994
20090921,FLIR,27.86,28.34,27.6,28.31,28137
20090922,FLIR,28.33,28.52,28.01,28.1,19051
20090923,FLIR,28.22,28.44,27.77,27.8,32489
20090924,FLIR,28.3,28.34,27.36,27.5,26907
20090925,FLIR,27.43,27.89,27.32,27.61,18070
20090928,FLIR,27.54,28.35,27.5,28.26,19278
20090929,FLIR,28.16,28.2,27.52,28.06,18850
20090930,FLIR,28.19,28.22,27.41,27.97,14688
20091001,FLIR,27.99,28.47,26.67,26.73,28637
20091002,FLIR,26.61,27.14,26.6,26.96,18084
20091005,FLIR,26.9,27.32,26.59,27.11,17946
20091006,FLIR,27.23,27.75,27.19,27.41,13734
20091007,FLIR,27.44,27.6,26.975,27.31,15329
20091008,FLIR,27.32,27.9,27.32,27.62,12812
20091009,FLIR,27.58,27.81,27.38,27.8,9282
20091012,FLIR,27.65,28.3594,27.65,27.97,12230
20091013,FLIR,28.08,28.38,27.71,27.89,9000
20091014,FLIR,28.2,28.33,27.93,28.16,21113
20091015,FLIR,28.24,28.62,27.9,28.52,17680
20091016,FLIR,28.96,28.97,28.39,28.62,30255
20091019,FLIR,28.76,29.48,28.57,29.3,17998
20091020,FLIR,29.17,29.29,28.6,28.95,22565
20091021,FLIR,29.36,30.2,29.11,29.77,29912
20091022,FLIR,29.11,29.295,28.07,29.16,27689
20091023,FLIR,29.17,29.62,29.03,29.33,19066
20091026,FLIR,29.41,29.84,29.079,29.16,16756
20091027,FLIR,29.21,29.67,29.11,29.22,16302
20091028,FLIR,29.02,29.2,28.06,28.07,26390
20091105,FLIR,28.14,28.86,28.04,28.69,10570
20091106,FLIR,28.355,28.82,28.1,28.76,10260
20091109,FLIR,28.79,29.02,28.56,29.02,10768
20091110,FLIR,28.72,28.94,28.575,28.84,11702
20091111,FLIR,29.06,29.12,28.59,28.89,10132
20091113,FLIR,28.68,29.04,28.6,28.97,8228
20091116,FLIR,28.95,29.78,28.79,29.72,16170
20091117,FLIR,29.54,30.5201,29.52,30.45,16562
20091118,FLIR,30.34,30.42,29.77,30.34,11525
20091119,FLIR,30.1,30.26,29.31,29.62,11892
20091120,FLIR,29.56,30.5,29.21,29.57,10283
20091123,FLIR,29.71,30.06,29.63,29.8,11192
20091124,FLIR,29.57,29.74,28.97,29.27,15356
20091125,FLIR,29.2,29.471,29.12,29.32,14840
20091127,FLIR,28.25,29.125,28.0805,28.79,5416
20091130,FLIR,28.65,28.86,28.34,28.7,11512
20091201,FLIR,28.99,29.32,28.9,29.09,10078
20091202,FLIR,29.1,29.64,28.99,29.61,14266
20091203,FLIR,29.55,29.88,29.32,29.35,8456
20091204,FLIR,29.83,30.29,29.5,29.8,10859
20091207,FLIR,29.61,29.93,29.45,29.81,8787
20091208,FLIR,30.19,30.4,29.48,29.99,16544
20091209,FLIR,30.06,30.54,29.6,30.08,19624
20091210,FLIR,30.27,30.39,30.08,30.21,15643
20091211,FLIR,30.21,30.31,29.831,29.94,13194
20091214,FLIR,30.2,30.28,30.03,30.25,10188
20091215,FLIR,29.61,30.34,29.24,30.22,17814
20091216,FLIR,30.09,30.53,29.97,30.25,7376
20091217,FLIR,30.23,30.36,29.87,29.92,8439
20091218,FLIR,30.14,30.38,29.92,30.34,15406
20091221,FLIR,30.37,31.01,30.3,30.71,10994
20091222,FLIR,30.92,31.81,30.77,31.8,14476
20091223,FLIR,31.88,32.12,31.5206,31.92,9356
20091224,FLIR,32.03,32.25,31.92,32.24,2630
20091228,FLIR,32.26,32.62,32.24,32.53,7401
20091229,FLIR,32.59,33.29,32,33.18,10653
20091230,FLIR,33.29,33.35,32.89,33.19,8615
20091231,FLIR,33.14,33.3,32.72,32.73,8599
20100104,FLIR,33.21,33.22,32.61,32.64,22697
20100105,FLIR,32.61,32.81,32.38,32.72,14206
20100106,FLIR,32.97,33.0491,32.73,32.8,14984
20100107,FLIR,32.81,32.915,32.52,32.84,9648
20100108,FLIR,32.63,33.02,32.63,32.93,12933
20100111,FLIR,32.94,33.03,32.38,32.57,19713
20100112,FLIR,32.38,32.53,31.76,31.915,16434
20100113,FLIR,32.04,32.1,31.66,31.82,19274
20100114,FLIR,31.75,31.92,31.62,31.8,12282
20100115,FLIR,31.95,32.06,30.77,30.81,32591
20100119,FLIR,30.92,31.56,30.851,31.29,25601
20100120,FLIR,31.28,31.43,30.79,31.06,33383
20100121,FLIR,31.17,31.55,30.99,31.1,25750
20100122,FLIR,31.19,31.26,30.5,30.52,29214
20100125,FLIR,30.52,30.91,30.1,30.69,25955
20100126,FLIR,30.57,30.91,30.32,30.58,15479
20100127,FLIR,30.66,30.71,30.19,30.57,18625
20100128,FLIR,30.61,30.672,29.68,30,23344
20100129,FLIR,30.02,30.33,29.55,29.58,14824
20100201,FLIR,29.51,29.94,29.4,29.9,11546
20100202,FLIR,29.87,30.25,29.65,30.08,9293
20100203,FLIR,29.87,30.21,29.81,30.11,9377
20100204,FLIR,29.91,29.95,29.56,29.57,15200
20100205,FLIR,29.54,29.72,28.77,29.51,16197
20100208,FLIR,29.5,29.7,28.83,29.42,15227
20100209,FLIR,29.63,30.02,29.56,29.78,20726
20100210,FLIR,29.58,29.955,29.37,29.67,14901
20100211,FLIR,28.05,28.1,27.26,27.42,77027
20100212,FLIR,27.12,27.19,26.5,26.62,47655
20100216,FLIR,26.68,26.78,26.25,26.64,29073
20100217,FLIR,26.87,27.07,26.55,26.93,31199
20100218,FLIR,26.84,27.2,26.7,26.96,26988
20100219,FLIR,26.78,27.35,26.75,27.15,20850
20100222,FLIR,27.21,27.29,26.88,26.96,12393
20100223,FLIR,27,27.08,26.63,26.68,21030
20100224,FLIR,26.78,26.86,26.55,26.79,18709
20100225,FLIR,26.31,26.51,25.89,26.5,29362
20100226,FLIR,26.31,26.85,26.2,26.81,18724
20100301,FLIR,26.97,27.07,26.74,26.91,16937
20100302,FLIR,26.86,26.91,26.5,26.6,31163
20100303,FLIR,26.71,26.73,26.46,26.55,20620
20100304,FLIR,26.63,26.655,26.35,26.49,17684
20100305,FLIR,26.69,26.75,26.415,26.64,27735
20100308,FLIR,26.74,26.75,26.45,26.49,16452
20100309,FLIR,26.57,26.67,26.45,26.55,22361
20100310,FLIR,26.54,26.76,26.5,26.63,24306
20100311,FLIR,26.61,26.79,26.6,26.64,28558
20100312,FLIR,26.75,26.81,26.53,26.68,17697
20100315,FLIR,26.72,26.738,26.52,26.66,12923
20100316,FLIR,26.57,26.87,26.5,26.8,19732
20100317,FLIR,26.93,26.99,26.63,26.7,18663
20100318,FLIR,26.83,27.01,26.71,26.91,31967
20100319,FLIR,26.93,27.3222,26.8,27.32,37573
20100322,FLIR,27.28,27.64,27.1,27.46,16740
20100323,FLIR,27.64,27.84,27.46,27.84,16123
20100324,FLIR,27.65,27.875,27.56,27.74,17465
20100325,FLIR,27.89,28.07,27.73,27.9,22066
20100326,FLIR,27.95,28.06,27.74,27.91,15911
20100329,FLIR,27.97,28.25,27.8175,27.97,15063
20100330,FLIR,27.96,28.1095,27.73,28.03,8832
20100331,FLIR,28.19,28.37,28,28.18,14623
20100401,FLIR,28.34,28.51,27.88,28.09,12716
20100405,FLIR,28.09,28.47,28.02,28.27,20841
20100406,FLIR,28.13,28.67,27.92,28.66,16594
20100407,FLIR,28.59,28.99,28.52,28.93,23071
20100408,FLIR,28.68,28.92,28.59,28.81,22210
20100409,FLIR,28.79,28.96,28.68,28.91,13004
20100412,FLIR,28.89,28.91,28.44,28.6,16979
20100413,FLIR,28.4,28.46,28.04,28.22,13718
20100414,FLIR,28.13,28.89,28.12,28.85,21206
20100415,FLIR,28.78,28.93,28.69,28.79,13813
20100416,FLIR,28.95,29.46,28.83,29.29,32814
20100419,FLIR,29.46,29.47,28.93,29.1,22383
20100420,FLIR,28.98,29.4,28.83,29.39,14364
20100421,FLIR,29.42,29.88,29.23,29.72,25922
20100422,FLIR,29.53,30.12,29.26,30.03,27568
20100423,FLIR,29.84,31.48,29.75,31.42,34235
20100426,FLIR,31.09,31.37,30.31,30.32,18980
20100427,FLIR,30.41,31.21,30.07,30.27,21168
20100428,FLIR,30.32,30.75,30.3,30.61,13777
20100429,FLIR,30.61,31.17,30.45,31.04,10582
20100430,FLIR,31.05,31.35,30.59,30.59,10031
20100503,FLIR,30.65,31.37,30.44,31.29,11101
20100504,FLIR,30.88,30.98,29.92,30.1,12560
20100505,FLIR,30.04,30.19,29.51,29.76,17093
20100506,FLIR,29.57,29.95,27.12,29.06,23803
20100507,FLIR,28.75,29.15,28.07,28.44,21206
20100510,FLIR,29.54,30.14,29.15,29.98,22432
20100511,FLIR,29.83,30.14,29.52,29.73,11013
20100512,FLIR,29.74,30.44,29.52,30.41,10553
20100513,FLIR,30.17,30.76,30.11,30.24,10396
20100514,FLIR,30.17,30.17,28.84,29.15,18571
20100517,FLIR,29.2,29.85,29.14,29.78,20422
20100518,FLIR,29.88,30.13,29.42,29.55,21531
20100519,FLIR,29.43,29.7,28.98,29.33,17557
20100520,FLIR,28.53,28.76,27.85,27.91,22209
20100521,FLIR,27.5,28.35,27.241,28.08,23468
20100524,FLIR,27.85,28.08,27.55,27.65,10309
20100525,FLIR,27.11,27.81,26.63,27.81,21157
20100526,FLIR,27.8,28.23,27.7,27.87,20016
20100527,FLIR,28.15,28.84,28.105,28.84,17544
20100528,FLIR,28.81,28.85,28.17,28.49,15696
20100601,FLIR,28.14,28.79,27.99,28.02,13199
20100602,FLIR,28.01,28.81,27.9,28.8,9377
20100603,FLIR,28.51,29.04,28.51,28.77,13857
20100604,FLIR,28.15,28.4,27.62,27.7,20399
20100607,FLIR,27.63,27.9,27.05,27.09,17871
20100608,FLIR,27.44,27.44,26.5,27.02,16084
20100609,FLIR,27.15,27.35,26.66,26.73,17710
20100610,FLIR,27.09,27.46,26.72,27.45,12206
20100611,FLIR,27.17,27.71,27.06,27.65,10824
20100614,FLIR,27.9,28.21,27.69,27.72,9263
20100615,FLIR,28.04,28.43,27.77,28.4,11472
20100616,FLIR,28.44,28.68,28.2,28.52,8294
20100617,FLIR,28.49,28.67,28.16,28.64,9005
20100618,FLIR,28.63,29.11,28.52,28.84,16137
20100621,FLIR,29.14,29.42,28.67,28.86,13298
20100622,FLIR,28.93,29.25,28.53,28.59,11020
20100623,FLIR,28.42,29.05,28.36,29,18553
20100624,FLIR,28.85,29.33,28.78,29.11,19178
20100625,FLIR,29.19,29.51,28.34,29.15,23102
20100628,FLIR,29.29,30.13,28.98,29.86,25092
20100629,FLIR,29.55,29.64,29.17,29.38,29998
20100630,FLIR,29.43,29.5998,28.98,29.09,24100
20100701,FLIR,29.02,29.32,28.575,29.21,32493
20100702,FLIR,29.13,29.68,29.06,29.43,24893
20100706,FLIR,29.69,30.11,29.56,29.84,17949
20100707,FLIR,29.94,30.33,29.63,30.31,17029
20100708,FLIR,30.24,30.575,30.061,30.44,15507
20100709,FLIR,30.48,30.74,30.29,30.51,15308
20100712,FLIR,30.33,30.39,29.78,29.92,27117
20100713,FLIR,30.36,30.54,30.14,30.42,22827
20100714,FLIR,30.51,30.9,30.39,30.5,26632
20100715,FLIR,30.5,30.68,30.32,30.61,23452
20100716,FLIR,30.59,30.62,30.01,30.04,27925
20100719,FLIR,30.02,30.45,29.94,30.32,15520
20100720,FLIR,29.78,30.44,29.7,30.4,18654
20100721,FLIR,30.49,30.57,29.91,30.25,25296
20100722,FLIR,30.42,30.42,29.84,30.02,29740
20100726,FLIR,30.02,30.31,29.96,30.31,14764
20100727,FLIR,30.11,30.38,29.62,29.75,11062
20100728,FLIR,29.51,30.1,29.44,29.96,22621
20100729,FLIR,30.21,30.3,29.49,29.64,12012
20100730,FLIR,29.33,29.95,29.15,29.76,10776
20100802,FLIR,30,30.78,29.8,30.63,14944
20100803,FLIR,30.5,30.67,30.18,30.42,12451
20100804,FLIR,30.47,30.71,30.22,30.66,13036
20100805,FLIR,30.06,30.204,29.79,30.11,17022
20100806,FLIR,29.61,30.09,29.31,29.76,15912
20100809,FLIR,29.67,29.86,29.55,29.73,9609
20100810,FLIR,29.49,29.55,28.7,28.91,21766
20100811,FLIR,28.5,28.74,27.67,27.77,26378
20100812,FLIR,27.38,27.5,27.02,27.17,11305
20100813,FLIR,27.05,27.14,26.78,26.96,17193
20100816,FLIR,26.73,27.32,26.73,27.02,16370
20100817,FLIR,27.21,27.87,27.1,27.74,14458
20100819,FLIR,27.47,27.47,26.63,26.67,20010
20100820,FLIR,26.45,26.6,26.04,26.36,17433
20090821,FLR,55.1,56.1,54.98,55.87,29153
20090824,FLR,56.33,57,55.19,55.48,20859
20090825,FLR,56.13,56.5,54.67,54.96,22808
20090826,FLR,54.8,54.86,53.26,53.93,21711
20090827,FLR,54.11,54.38,53.23,54.09,27550
20090828,FLR,54.55,54.88,53.45,53.58,25633
20090831,FLR,52.73,52.9899,51.87,52.9,23514
20090901,FLR,52.29,53.85,51.25,51.48,25742
20090902,FLR,51.2,51.73,50.6,50.86,32893
20090903,FLR,51.26,52.46,50.76,52.46,22325
20090904,FLR,52.41,53.16,51.96,52.99,18489
20090909,FLR,53.44,54.22,52.83,53.44,25722
20090910,FLR,53.33,54.27,53.03,54.23,27725
20090911,FLR,54.5,54.87,53.5,54.28,20910
20090914,FLR,53.73,54.57,53.07,54.38,18418
20090915,FLR,54.66,55.34,53.62,55.07,18646
20090916,FLR,55.26,56.13,54.83,56.03,31191
20090917,FLR,55.77,56.75,55.27,55.9,29184
20090918,FLR,56.23,56.39,55.47,56.05,17602
20090921,FLR,55.19,55.375,54.57,55.02,20126
20090922,FLR,55.47,55.47,54.6,54.72,24112
20090923,FLR,54.78,54.9,53.29,53.38,22938
20090924,FLR,53.61,54.15,51.54,51.84,31106
20090925,FLR,51.59,51.85,50.825,50.87,26431
20090928,FLR,51.07,51.94,50.8,51.5,25157
20090929,FLR,51.76,51.8537,50.8,51.06,22247
20090930,FLR,51.59,51.7447,50,50.85,31773
20091001,FLR,50.61,51.15,49.34,49.35,34316
20091002,FLR,48.21,49.19,47.42,47.59,40812
20091005,FLR,48.01,48.2,46.68,48,48409
20091006,FLR,48.82,48.85,47.55,47.98,65421
20091007,FLR,47.06,49.2,46.95,48.78,77239
20091008,FLR,50.11,50.3,48.45,48.71,55817
20091009,FLR,48.66,49.08,48.12,48.75,25634
20091012,FLR,49.1,49.3,48.46,48.49,29713
20091013,FLR,48.55,48.66,47.55,48.02,28085
20091014,FLR,49.44,49.54,48.38,49.39,33215
20091015,FLR,49.23,51.13,49,50.92,52300
20091016,FLR,50.31,50.74,49.9558,50.24,34174
20091019,FLR,50.64,51.75,50.09,51.54,29112
20091020,FLR,51.75,51.75,50,50.6,25447
20091021,FLR,50.37,51.54,50.23,50.41,24743
20091022,FLR,50.48,51,49.45,50.64,21427
20091023,FLR,50.91,51.25,49.37,49.54,18185
20091026,FLR,49.84,50.47,48.12,48.24,24141
20091027,FLR,48.24,48.8,47.64,47.72,22305
20091028,FLR,47.41,47.57,45.77,45.82,33344
20091105,FLR,45.37,46.11,45.24,45.25,44669
20091106,FLR,45.07,46.07,44.69,45.4,31171
20091109,FLR,46.24,48.08,46.15,48.01,39994
20091110,FLR,46.04,46.39,44.09,44.38,124019
20091111,FLR,44.93,45.35,44.51,44.72,50863
20091112,FLR,44.79,45,43.41,43.65,43499
20091113,FLR,43.71,44.21,43.17,43.24,50562
20091116,FLR,43.88,45.44,43.79,45.28,64541
20091117,FLR,44.83,45.5,44.41,45.37,30325
20091118,FLR,45.47,45.98,45.09,45.38,40862
20091119,FLR,44.99,45.19,43.45,43.96,36281
20091120,FLR,43.91,44.47,43.56,44.32,31356
20091123,FLR,45.11,45.3,43.98,44.18,30732
20091124,FLR,44.2,44.37,43.06,43.18,41550
20091125,FLR,44.21,44.21,43.67,44.1,36941
20091127,FLR,42.74,43.5,42,43.07,18556
20091130,FLR,43.21,43.34,42.37,42.48,32779
20091201,FLR,43.08,43.57,42.79,42.89,36587
20091202,FLR,43.11,43.2,42.5,42.75,39211
20091203,FLR,42.88,43.49,42.24,42.32,43001
20091204,FLR,43.02,43.54,41.93,42.57,50397
20091207,FLR,42.59,43.32,41.95,42.17,45950
20091208,FLR,41.82,41.95,40.75,40.8,50284
20091209,FLR,40.78,40.9837,40.24,40.61,42933
20091210,FLR,41.16,41.16,40.15,40.19,57181
20091211,FLR,40.47,40.51,39.77,39.86,49338
20091214,FLR,40.17,40.585,39.9,40.53,37719
20091215,FLR,40.49,43.79,40.49,43.48,98549
20091216,FLR,43.82,44.17,43.15,43.79,53843
20091217,FLR,43.3,43.57,42.8,43.09,33081
20091218,FLR,43.62,43.93,43.1,43.64,30416
20091221,FLR,44.04,44.14,43.44,43.94,29325
20091222,FLR,43.9,44.49,43.63,43.84,24800
20091223,FLR,43.79,45.05,43.58,44.89,28756
20091224,FLR,45,45.64,45,45.4,10721
20091228,FLR,45.63,46.03,45.2,45.45,23517
20091229,FLR,45.51,45.82,45.2,45.58,18900
20091230,FLR,45.65,45.65,44.78,45.25,19843
20091231,FLR,45.14,45.54,44.8915,45.04,17049
20100104,FLR,45.46,46.02,45.2,46.01,35535
20100105,FLR,46.02,46.41,45.605,45.98,29812
20100106,FLR,46,47.33,45.86,47.18,39516
20100107,FLR,47.72,49.08,47.36,48.97,52556
20100108,FLR,48.87,49.87,48.8,49.76,39946
20100111,FLR,50.05,50.31,49.62,49.98,33485
20100112,FLR,49.17,49.43,48.5,49.12,29509
20100113,FLR,49.34,49.58,48.43,49.44,32364
20100114,FLR,49.33,50.5,49.33,50.2,34067
20100115,FLR,49.93,50.13,49,49.09,31473
20100119,FLR,49.1,49.61,48.92,49.5,20564
20100120,FLR,49.14,49.25,47.6424,48.52,33808
20100121,FLR,48.68,48.68,46.53,46.54,42701
20100122,FLR,46.5,47.68,46.4,46.41,34466
20100125,FLR,46.75,47.49,46.75,46.81,20157
20100126,FLR,46.6,47.38,46.425,46.76,19261
20100127,FLR,46.74,47.2,46.01,47.13,25245
20100128,FLR,47.55,47.89,45.3333,46.05,23866
20100129,FLR,46.36,47.14,45.21,45.34,25227
20100201,FLR,45.64,46.32,45.2,45.96,16582
20100202,FLR,46.39,47.65,46.01,47.6,32478
20100203,FLR,47.34,48.13,46.68,46.8,27427
20100204,FLR,46.4,46.4,44,44.31,58872
20100205,FLR,44.24,44.49,41.705,43.06,57097
20100208,FLR,43.25,43.82,42.43,42.44,44160
20100209,FLR,43.09,43.76,42.48,43.28,39712
20100210,FLR,43.33,43.8,42.44,43.53,27874
20100211,FLR,43.39,44.53,43.05,44.42,28896
20100212,FLR,43.81,44.22,43.31,44.11,21127
20100216,FLR,44.73,45.58,44.66,45.49,26451
20100217,FLR,45.93,45.97,45.13,45.58,26008
20100218,FLR,45.34,47.02,45.3,46.81,26006
20100219,FLR,46.7,46.8,45.8,45.94,32741
20100222,FLR,46.75,47.33,46.14,46.4,31460
20100223,FLR,46.41,46.49,44.51,45.01,35419
20100224,FLR,45.23,45.4,44.77,45.28,18421
20100225,FLR,44.5,45.17,43.64,45.05,27609
20100226,FLR,42.76,43.2,41.85,42.8,105999
20100301,FLR,43.07,43.29,42.21,42.87,44477
20100302,FLR,43.25,43.35,42.4,42.75,30506
20100303,FLR,42.94,43.5,42.52,43.33,36762
20100304,FLR,43.5,43.73,43.26,43.66,23317
20100305,FLR,44.16,44.87,44.04,44.65,27763
20100308,FLR,44.9,44.94,44.2802,44.89,20693
20100309,FLR,44.66,45.45,44.66,45.14,19878
20100310,FLR,45.38,45.57,45.07,45.28,19144
20100311,FLR,45.24,45.89,44.95,45.86,19635
20100312,FLR,46.12,46.32,45.78,45.99,17473
20100315,FLR,45.85,45.88,44.95,45.68,19738
20100316,FLR,45.74,45.93,45.34,45.85,13627
20100317,FLR,45.94,46.57,45.94,46.2,18029
20100318,FLR,46.29,46.5,45.63,45.94,14725
20100319,FLR,46.03,46.2,45.02,45.25,25904
20100322,FLR,44.83,45.43,44.63,45.36,22044
20100323,FLR,45.36,45.95,45.06,45.85,15049
20100324,FLR,45.89,47.03,45.55,46.77,39033
20100325,FLR,47.4,47.4,46.12,46.22,23450
20100326,FLR,46.33,46.65,45.77,46.26,14291
20100329,FLR,46.44,47.08,46.42,46.98,22801
20100330,FLR,47.13,47.73,46.84,47.08,22168
20100331,FLR,46.88,46.9,46.27,46.51,16067
20100401,FLR,46.89,48.0101,46.84,47.6,25812
20100405,FLR,48.18,49.52,47.75,49.5,29466
20100406,FLR,49.46,50.49,49.11,49.97,34057
20100407,FLR,50,50.2,49,49.34,29971
20100408,FLR,49.09,49.76,48.5,49.74,30298
20100409,FLR,49.87,51.28,49.81,50.77,27356
20100412,FLR,51.18,51.37,50.45,51.19,25156
20100413,FLR,51.15,51.19,50.63,51.08,19960
20100414,FLR,51.46,51.76,51.14,51.69,23855
20100415,FLR,51.04,51.68,51,51.34,29050
20100416,FLR,50.97,51.53,49.65,50.66,37618
20100419,FLR,50.26,51.08,50,50.8,24719
20100420,FLR,51.22,52.49,51.22,52.36,22940
20100421,FLR,52.3,52.71,51.78,52.61,21665
20100422,FLR,52.13,53.2,51.55,53.11,18083
20100423,FLR,53.11,53.4,52.28,53.39,23700
20100426,FLR,53.1,53.9,52.71,53.01,17090
20100427,FLR,52.47,53.78,52.08,52.25,36985
20100428,FLR,52.86,53.74,52.61,53.2,27757
20100429,FLR,53.6,55.47,53.59,55.13,39140
20100430,FLR,55.21,55.3699,52.71,52.84,30228
20100503,FLR,53.26,53.74,52.33,53.61,28329
20100504,FLR,52.64,52.64,50.66,51.39,31156
20100505,FLR,50.23,51.15,49.4101,50.81,33928
20100506,FLR,50.41,51.52,45.8768,49.25,37773
20100507,FLR,48.91,48.94,45.6,45.95,79128
20100510,FLR,48.79,49.08,47.89,48.96,43838
20100511,FLR,47.72,51.34,47.26,50.47,73008
20100512,FLR,50.71,54.15,50.71,53.39,64656
20100513,FLR,53.3,53.83,52.91,53.1,47197
20100514,FLR,52.44,53,50.66,51.28,35479
20100517,FLR,51.27,51.63,48.61,50.31,53337
20100518,FLR,50.93,52.33,49.88,50.09,44175
20100519,FLR,49.45,49.82,47.14,48.28,46730
20100520,FLR,45.82,46.75,45.23,45.3,48808
20100521,FLR,44.01,46.68,44.01,45.79,45278
20100524,FLR,45.56,46.45,45,45.01,27420
20100525,FLR,43.81,45.15,43.52,45.15,35326
20100526,FLR,45.78,45.99,44.11,44.28,34305
20100527,FLR,46.21,47.83,46.03,47.81,38918
20100528,FLR,47.63,47.74,46.69,46.92,25364
20100601,FLR,46.2,46.84,44.48,44.56,33217
20100602,FLR,44.9,45.66,44.32,45.6,28801
20100603,FLR,45.93,46.22,44.88,46.09,33958
20100604,FLR,44.25,45.13,43.75,43.99,34988
20100607,FLR,43.87,44.28,42.55,42.64,30288
20100608,FLR,42.82,44.05,42.65,43.87,36051
20100609,FLR,44.145,45.38,43.43,43.63,28268
20100610,FLR,44.7,45.65,44.44,45.59,18755
20100611,FLR,45.09,45.85,44.78,45.61,15005
20100614,FLR,46.49,47.04,45.7,45.81,14439
20100615,FLR,46.48,47.38,45.91,47.3,17075
20100616,FLR,46.68,47.41,46.45,47.03,16208
20100617,FLR,47.1,47.1,45.7,46.18,17694
20100618,FLR,46.31,46.76,46.18,46.47,15312
20100621,FLR,47.06,47.72,45.96,46.32,14491
20100622,FLR,46.29,46.92,45.28,45.42,13199
20100623,FLR,45.37,45.46,44.2,45.08,14096
20100624,FLR,44.9,44.9,43.48,43.81,19835
20100625,FLR,44.06,44.9,43.85,44.36,47775
20100628,FLR,44.58,44.6,43.41,43.46,21037
20100629,FLR,42.7,43.42,41.68,42.22,42673
20100630,FLR,42.21,43.34,42.01,42.5,24481
20100701,FLR,42.17,42.47,41.2,41.76,26846
20100702,FLR,42.44,42.44,41.21,41.76,16949
20100706,FLR,42.55,43.04,41.8,42.56,25276
20100707,FLR,42.63,44.43,42.63,44.4,25400
20100708,FLR,44.84,45.34,44.53,45.2,24647
20100709,FLR,45,45.66,44.6,45.41,15136
20100712,FLR,45.22,45.22,44.42,44.67,16404
20100713,FLR,45.19,46.13,45.05,45.74,27066
20100714,FLR,45.44,45.5,44.43,44.98,23596
20100715,FLR,44.77,44.95,43.6,44.39,22595
20100716,FLR,44.06,44.06,42.67,42.79,19400
20100719,FLR,43.08,43.35,42.31,43.1,14466
20100720,FLR,42.29,44.45,42.26,44.38,22045
20100721,FLR,44.835,45.12,43.74,43.96,17823
20100722,FLR,44.86,46.35,44.75,46.02,26086
20100723,FLR,46.11,47.1,45.56,47.04,18819
20100726,FLR,47.22,47.96,46.62,47.85,24660
20100727,FLR,49.17,49.75,48.04,49.1,57882
20100728,FLR,49.01,49.13,48.25,48.59,30048
20100729,FLR,49.03,49.2,47.57,47.97,22958
20100730,FLR,47.14,48.5,46.86,48.29,16434
20100802,FLR,49.24,49.93,48.95,49.61,23059
20100803,FLR,49.33,49.57,48.71,48.97,13999
20100804,FLR,49.04,49.36,48.35,49.22,20489
20100805,FLR,48.88,49.28,48.31,48.86,12863
20100806,FLR,48.24,48.93,47.82,48.75,11764
20100809,FLR,49.15,49.31,48.71,49.23,11363
20100810,FLR,48.61,49.04,48.28,48.74,16596
20100811,FLR,47.7,47.7,46.3,46.66,23129
20100812,FLR,45.52,46.71,45.52,46.3,20263
20100813,FLR,45.95,46.74,45.89,46.08,10479
20100816,FLR,45.76,46.4,45.44,45.9,12833
20100817,FLR,46.56,47.71,46.42,47,17809
20100819,FLR,47.33,47.51,46.57,46.75,22160
20100820,FLR,46.24,46.62,45.35,46.59,22043
20090821,FLS,89.7,91.47,88.8,91.12,13092
20090824,FLS,91.47,91.47,89.3,89.9,15198
20090825,FLS,90.47,91.17,88.56,89.53,12942
20090826,FLS,89.16,89.16,87.15,88.52,9731
20090827,FLS,88.02,88.9,85.5,88.5,16987
20090828,FLS,89.01,90.6,88.05,89.4,10108
20090831,FLS,87.62,88.01,85.6718,86.25,9716
20090901,FLS,86.28,87.05,82.55,82.81,15882
20090902,FLS,83.38,85.37,81.74,84.87,14085
20090903,FLS,85.64,87.17,84.55,87.03,12059
20090904,FLS,87.04,89.77,86.35,89.6,11017
20090909,FLS,90.7,94.39,90.2,93.81,15798
20090910,FLS,94.39,96.55,92.6116,96.03,13563
20090911,FLS,96.11,97.49,94.75,95.17,8725
20090914,FLS,94.66,97.49,93.38,97.35,9740
20090915,FLS,97.73,98.71,96.16,98.19,8968
20090916,FLS,98.62,99.42,97.6709,98.65,6574
20090917,FLS,98.39,99.42,97.2311,97.79,6836
20090918,FLS,98.42,98.55,96.81,97.82,7689
20090921,FLS,96.43,98.74,95.7,98.18,10297
20090922,FLS,99,101.72,98.99,100.86,7296
20090923,FLS,101.34,102.42,100.25,100.27,8804
20090924,FLS,101.33,101.33,96.64,97.51,10271
20090925,FLS,96.98,99.86,96.18,98.82,9840
20090928,FLS,98.87,99.73,97.39,98.78,8150
20090929,FLS,99.31,99.31,97.3,97.85,7508
20090930,FLS,98.54,100.4965,96.1908,98.54,9024
20091001,FLS,98.51,98.86,95.94,95.96,8458
20091002,FLS,94.04,95.5,92.76,95.2,11744
20091005,FLS,95.395,99.55,95.395,99.29,7550
20091006,FLS,100.43,101.91,99.1,100.62,6896
20091007,FLS,100.81,101.44,98.72,99.69,6531
20091008,FLS,101.54,101.66,99.8515,100.48,7978
20091009,FLS,100.54,101.16,99.6,100.77,8359
20091012,FLS,102.22,103.71,101.5,102.74,9483
20091013,FLS,102.85,102.92,99.71,101.09,7474
20091014,FLS,102.89,106.31,102.6,105.95,8383
20091015,FLS,105,106.3,104.5,105.74,4927
20091016,FLS,104.55,105.66,103.09,105.01,4694
20091019,FLS,105.1,107.12,104.74,106.78,6459
20091020,FLS,107.2,107.88,105,106,5462
20091021,FLS,105.67,108.85,105.15,106.38,5668
20091022,FLS,106.38,106.74,103.731,106.19,6165
20091023,FLS,106.41,107.4,104.698,105.15,6624
20091026,FLS,105.97,108.34,103.1385,104.09,7045
20091027,FLS,104.09,104.7438,101.69,103.53,7681
20091028,FLS,103.53,103.82,99.151,99.43,10597
20091105,FLS,99.75,102.515,99.46,102.41,6579
20091106,FLS,101.49,101.68,99.03,99.43,8186
20091109,FLS,100.7,104.48,100.51,104.07,7460
20091110,FLS,104.03,105.13,101.97,103.79,10062
20091111,FLS,104.94,105.85,103.03,104.05,10962
20091112,FLS,104.33,105.0934,102.5,102.85,9902
20091113,FLS,103.2,104.74,102.6,104.08,7153
20091116,FLS,104.52,108.11,104.52,107.03,8283
20091117,FLS,106.9,107.15,104.83,106.48,7048
20091118,FLS,106.54,106.85,104,104.27,7460
20091119,FLS,103.11,103.81,100.57,102,7129
20091120,FLS,101.45,101.89,100.34,101.57,4252
20091123,FLS,102.74,105,102.51,102.93,4418
20091124,FLS,102.19,102.93,100.9,101.97,4569
20091125,FLS,102.48,103.63,101.4,103.26,3405
20091127,FLS,100.16,101.39,99.14,100.2,3466
20091130,FLS,100.06,100.42,97.91,99.46,9193
20091201,FLS,100.49,102.139,99.91,101.66,9171
20091202,FLS,101.23,102.73,99.99,100.42,7521
20091203,FLS,100.82,101.899,99.16,99.31,9385
20091204,FLS,101.36,101.535,98.29,99.33,7501
20091207,FLS,99.02,99.76,98,98.46,5947
20091208,FLS,98.14,98.14,95.15,95.64,10744
20091209,FLS,96.02,96.02,94.1,95.61,9666
20091210,FLS,96.48,96.49,94.52,94.66,7136
20091211,FLS,95.56,96.189,94.7689,95.87,7407
20091214,FLS,96.71,98.44,96.37,98.05,5582
20091215,FLS,97.93,99.18,97.25,98.66,5575
20091216,FLS,99.5,99.925,97.58,97.95,5150
20091217,FLS,96.71,97.22,95.39,95.51,5321
20091218,FLS,95.79,97.37,95,97.3,9072
20091221,FLS,98.51,99.13,97.75,98.45,6955
20091222,FLS,98.91,99.12,97.2,97.35,6395
20091223,FLS,97.96,97.96,96.33,96.65,3940
20091224,FLS,97.02,97.24,96.65,97.12,1168
20091228,FLS,96.55,97.92,96.55,97.16,5760
20091229,FLS,97.57,97.57,96.22,96.66,4210
20091230,FLS,95.74,96.0725,95.15,95.9,4536
20091231,FLS,95.96,96.48,94.52,94.53,4117
20100104,FLS,96.39,97.33,95.16,97.01,7205
20100105,FLS,97.1,98.97,96.6,98.09,7876
20100106,FLS,98.01,100.91,98.01,100.8,11578
20100107,FLS,100.75,103.9399,100.45,103.57,12201
20100108,FLS,102.82,107.97,102.78,107.88,23310
20100111,FLS,108.01,108.79,106.68,108.41,10339
20100112,FLS,107.24,107.25,104.67,105.32,8874
20100113,FLS,105.47,106.12,102.93,105.26,6256
20100114,FLS,105.15,106.66,104.16,106.01,4872
20100115,FLS,105.89,106.23,104.33,104.72,4704
20100119,FLS,104.82,105.59,104.29,104.99,5042
20100120,FLS,103.87,104.01,101.46,103.75,4925
20100121,FLS,103.57,104.09,99.1,100.62,8619
20100122,FLS,100.16,102.38,98.75,100.02,9937
20100125,FLS,100.75,101.82,97.61,97.89,6659
20100126,FLS,97.72,98.48,95.69,96.11,11424
20100127,FLS,96.05,96.54,93.86,95.94,9466
20100128,FLS,96.49,97,94.5901,95.19,6862
20100129,FLS,91.81,94.4,89.75,90.17,27733
20100201,FLS,92.4,95.83,92.12,94.33,17256
20100202,FLS,94.97,97.16,94.09,96.24,10936
20100203,FLS,95.58,97.48,95.15,95.56,7252
20100204,FLS,94.18,94.34,91.68,92.17,9872
20100205,FLS,91.8,92.42,89.15,92.11,10987
20100208,FLS,92.05,93.25,90.8,91.51,8926
20100209,FLS,92.71,93.65,91.85,92.81,9452
20100210,FLS,92.75,93.16,90.95,92.31,4936
20100211,FLS,92.28,94.43,91.57,94.26,3572
20100212,FLS,93.51,94.5,92,94.36,6536
20100216,FLS,95.65,96.46,94.7,96.32,5918
20100217,FLS,97,98.28,96.41,97.34,4067
20100218,FLS,97.43,98.75,96.73,98.57,4654
20100219,FLS,98.32,99.64,97.86,98.91,4373
20100222,FLS,99.76,99.76,98.32,99.09,3818
20100223,FLS,98.96,99.18,96.301,96.74,3986
20100224,FLS,97.27,97.64,95.38,96.69,7285
20100225,FLS,93.09,97.6,91.71,97.18,13338
20100226,FLS,97.1,100.54,96.5808,100.09,9108
20100301,FLS,100.7,104,100.48,103.53,9047
20100302,FLS,104.33,106.5,103.94,105.75,14648
20100303,FLS,105.81,106.99,105.27,105.71,6117
20100304,FLS,105.46,106.9,104.95,105.74,9851
20100305,FLS,106.22,107.58,106.22,107.44,6877
20100308,FLS,107.67,107.95,106.28,107.55,8004
20100309,FLS,107.16,107.17,104.76,105.36,10575
20100310,FLS,105,105.49,103.85,105.24,9141
20100311,FLS,104.49,105.52,103.12,105.34,7340
20100312,FLS,105.7,106.07,104.39,105.12,8250
20100315,FLS,104.76,105.28,103.67,104.93,8108
20100316,FLS,105.11,106.46,104.7,106.31,8183
20100317,FLS,106.6,107.68,106.22,106.5,6000
20100318,FLS,106.41,107.1,105.96,106.31,6972
20100319,FLS,106.27,106.6,104.26,104.56,6647
20100322,FLS,103.42,104.88,102.7,104.85,5848
20100323,FLS,105.36,110,104.9,109.93,10728
20100324,FLS,109.57,110.21,108.37,108.88,12638
20100325,FLS,109.57,112.3,109.52,109.82,14982
20100326,FLS,110.31,110.53,108.9,109.33,7966
20100329,FLS,109.78,111.16,109.78,110.51,6621
20100330,FLS,110.07,110.74,109.56,109.93,9154
20100331,FLS,109.69,110.84,108.89,110.27,7065
20100401,FLS,111.23,114.33,110.51,113,6810
20100405,FLS,113.7,114.81,113.25,114.72,6143
20100406,FLS,113.92,116.05,113.898,115.75,6512
20100407,FLS,115.35,115.88,114.5219,114.89,5070
20100408,FLS,114.19,114.82,112.73,114.58,6662
20100409,FLS,115.14,115.6,114.48,115.07,4103
20100412,FLS,115.915,117.27,115.59,116.42,6022
20100413,FLS,115.83,116.7,114.64,115.65,5580
20100414,FLS,115.45,117.5,115.36,117.32,3745
20100415,FLS,117.29,119.44,116.12,118.43,5457
20100416,FLS,117.73,118.12,114.01,115.14,6765
20100419,FLS,114.53,115.42,112.66,114.81,4868
20100420,FLS,115.83,116.88,114.36,115.02,5412
20100421,FLS,115.3,116.09,114.61,115.49,5381
20100422,FLS,114.44,116.54,113,116.01,6293
20100423,FLS,116.57,116.82,115.37,116.38,9342
20100426,FLS,117.21,119.83,117.17,118.9,8146
20100427,FLS,118.82,119.13,115.38,115.73,6913
20100428,FLS,116.2,117.09,115.48,116.37,4927
20100429,FLS,117.58,119.15,117.11,118.91,5040
20100430,FLS,119.26,119.4412,114.39,114.58,6607
20100503,FLS,115.14,117.54,114.58,117.02,5388
20100504,FLS,115.35,115.45,109.12,110.71,15172
20100505,FLS,106.94,108,105.08,107.18,22262
20100506,FLS,110.51,114.21,101,107.39,25288
20100507,FLS,107.48,109.05,103.14,103.5,22162
20100510,FLS,107.39,111.64,104.92,111.64,15402
20100511,FLS,109.25,113.985,109.21,111.96,11053
20100512,FLS,112.31,113.62,111.28,113.17,8293
20100513,FLS,112.54,113.76,111.43,111.97,6066
20100514,FLS,110.38,110.95,105.72,107.24,13419
20100517,FLS,107.29,107.29,100.8,102.64,20335
20100518,FLS,103.7,106.76,101.13,101.88,13861
20100519,FLS,101.37,101.98,97.301,98.85,16674
20100520,FLS,96.45,96.66,92.331,93.66,23222
20100521,FLS,93.08,96.55,91.28,95.42,14977
20100524,FLS,94.32,95.96,93.35,93.56,8524
20100525,FLS,90.23,92.27,89.38,92.09,17103
20100526,FLS,92.52,95.79,92.52,94.03,15296
20100527,FLS,96,98.38,96,98.33,8479
20100528,FLS,98.21,98.4,94.46,95.1,9029
20100601,FLS,93.8,94.38,89.39,89.41,17876
20100602,FLS,90.52,92.54,89.41,92.54,24676
20100603,FLS,93.61,93.93,91.47,92.99,8443
20100604,FLS,91.18,91.71,87.64,88.2,11656
20100607,FLS,88.6,88.6,83.02,83.5,24056
20100608,FLS,83.85,84.7,81.35,83.01,20719
20100609,FLS,84.39,88.48,84.39,86.35,21677
20100610,FLS,88.2,90.14,87.8,90.02,12978
20100611,FLS,89.07,90.39,88.51,90.39,9798
20100614,FLS,91.99,93.23,91.06,91.53,10593
20100615,FLS,92.27,95.64,91.7715,95.57,13403
20100616,FLS,95.01,95.34,93.78,94.85,11934
20100617,FLS,94.81,95.04,92.9915,93.87,12045
20100618,FLS,94.4,94.92,93.61,94.61,8358
20100621,FLS,95.95,97.87,94.41,95.14,13771
20100622,FLS,95.03,95.46,91.03,91.22,8744
20100623,FLS,91.99,92.98,90,92.53,11129
20100624,FLS,91.99,92.27,90,90.6,12641
20100625,FLS,91.08,91.43,89.32,90.9,16744
20100628,FLS,90.52,90.59,88.52,89.37,6748
20100629,FLS,87.32,87.4,84.12,85.2,14917
20100630,FLS,85,86.84,84.355,84.8,16169
20100701,FLS,84.4,87.04,83.6,86.67,17010
20100702,FLS,87.05,87.61,85.48,85.83,11952
20100706,FLS,87.2,88.26,85.7,86.73,11351
20100707,FLS,86.74,90.61,86.47,90.51,9962
20100708,FLS,91.07,91.63,90.09,91.46,7458
20100709,FLS,91.5,92.86,90.84,92.69,5602
20100712,FLS,92.02,92.51,89.5,89.98,7541
20100713,FLS,91.41,92.65,91.22,92.05,10017
20100714,FLS,91.81,93.27,91.24,92.19,9377
20100715,FLS,92.88,92.88,90.32,91.64,6442
20100716,FLS,90.93,90.93,88.26,88.76,9763
20100719,FLS,87.69,89.87,86.34,89.6,8415
20100720,FLS,88.15,91.73,87.885,91.58,5389
20100721,FLS,92.765,93.53,91.0904,91.5,8732
20100722,FLS,93.11,94.21,92.29,93.73,9768
20100723,FLS,93.74,95.89,92.67,95.85,7136
20100726,FLS,96,98.49,95.53,98.4,8733
20100727,FLS,99.27,100.75,96.27,96.5,15907
20100728,FLS,96,96.95,95.19,95.74,5289
20100729,FLS,96.4,100.23,95.27,99.15,14899
20100730,FLS,97.6,99.83,96.8,99.16,7388
20100802,FLS,101.7,102.93,100.19,102.06,12268
20100803,FLS,101.96,101.96,100,101.51,7057
20100804,FLS,102.06,104.18,101.68,103.85,7465
20100805,FLS,103.07,104.44,102.38,103.72,4615
20100806,FLS,102.2,103.34,100.84,102.5,6087
20100809,FLS,104.3,104.55,101.18,102.35,7666
20100810,FLS,101.04,101.15,98.94,100.14,7848
20100811,FLS,98.47,98.47,96.55,96.97,10250
20100812,FLS,94.21,97.21,94.21,96.65,4672
20100813,FLS,96.02,96.87,95.44,96.22,5351
20100816,FLS,95.61,96.86,94.65,96.21,7594
20100817,FLS,97.6,101.1,97.4501,100.18,6773
20100819,FLS,98.63,99.22,95.72,96.35,7484
20100820,FLS,95.52,96,94.91,95.29,5261
20091105,FMC,52.12,52.62,51.68,52.48,5902
20091106,FMC,51.94,53.47,51.46,52.15,9849
20091109,FMC,52.79,54.51,52.68,54.51,6530
20091110,FMC,54.16,54.89,53.88,54.75,9062
20091111,FMC,55.43,55.5,54.13,54.53,7196
20091112,FMC,54.435,54.98,53.76,54.25,8318
20091113,FMC,54.45,55.24,54.08,54.99,5258
20091116,FMC,55.56,57.06,55.56,56.95,10763
20091117,FMC,56.82,57.35,56.47,57.31,8692
20091118,FMC,57.38,57.4667,56.66,56.99,7775
20091119,FMC,56.52,56.69,55.73,56.49,8453
20091120,FMC,55.88,56.44,55.75,56.33,4228
20091123,FMC,57.18,57.7,56.49,56.78,4022
20091124,FMC,56.56,57.13,55.98,56.63,3910
20091125,FMC,56.69,57.05,56.21,56.7,5565
20091127,FMC,55.025,56.2,54.76,55.32,2412
20091130,FMC,55.3,56.08,55,55.99,6936
20091201,FMC,56.46,57.03,56.31,56.68,6010
20091202,FMC,56.57,57.75,56.56,57.06,5955
20091203,FMC,56.94,57.55,55.79,55.97,7058
20091204,FMC,57.06,57.59,55.53,56.43,6005
20091207,FMC,56.22,56.91,56.22,56.68,4075
20091208,FMC,56.19,56.32,55.59,55.69,6213
20091209,FMC,55.77,55.99,55.111,55.77,5641
20091210,FMC,56.44,56.57,55.53,55.84,3556
20091211,FMC,55.97,56.24,55.52,56.16,3779
20091214,FMC,56.88,56.96,56.09,56.76,2938
20091215,FMC,56.23,57.01,56,56.02,4487
20091216,FMC,56.29,57.07,56.03,56.38,4052
20091217,FMC,55.97,56.12,55.2902,55.85,4762
20091218,FMC,56.26,56.46,55.42,55.85,10039
20091221,FMC,55.97,56.67,55.97,56.27,3865
20091222,FMC,56.28,56.98,56.28,56.58,3130
20091223,FMC,56.87,56.92,56.2,56.78,3386
20091224,FMC,56.9,57.1033,56.58,56.93,902
20091228,FMC,57.1,57.207,56.31,56.59,3077
20091229,FMC,56.79,56.9,56.43,56.6,3619
20091230,FMC,56.15,56.76,56.03,56.43,2246
20091231,FMC,56.62,56.96,55.76,55.76,2026
20100104,FMC,56.55,56.89,55.87,56.82,8946
20100105,FMC,56.9,56.99,56.09,56.63,5319
20100106,FMC,56.68,57.63,56.31,57.18,7428
20100107,FMC,57.08,57.46,56.26,56.47,8610
20100108,FMC,56.25,56.53,55.2,55.97,12343
20100111,FMC,56.28,56.64,54.24,54.44,10774
20100112,FMC,53.86,54.41,53.3111,54.25,6910
20100113,FMC,54.34,54.75,53.8,54.46,4120
20100114,FMC,54.16,54.54,53.5,53.65,6535
20100115,FMC,53.29,53.48,52.6101,53.21,15231
20100119,FMC,53.2,54.16,53.03,54.04,6751
20100120,FMC,53.38,54.03,52.66,53.84,9244
20100121,FMC,54.02,55.42,53.42,53.85,10514
20100122,FMC,53.66,54.07,52.51,52.71,9633
20100125,FMC,53.41,53.8,52.93,53.3,5410
20100126,FMC,52.93,53.33,52.33,52.52,4133
20100127,FMC,52.32,52.57,51.48,52.37,5933
20100128,FMC,52.43,52.56,50.99,51.15,7321
20100129,FMC,51.76,52.56,50.87,50.94,6762
20100201,FMC,51.48,52.62,51.25,52.62,6797
20100202,FMC,52.69,53.78,52.08,53.22,6692
20100203,FMC,52.93,53.48,52.36,52.83,4144
20100204,FMC,52.26,52.46,50.75,50.8,7592
20100205,FMC,51.07,54.31,51.07,53.11,17783
20100208,FMC,53.38,54.05,52.44,53.35,14304
20100209,FMC,54.2,55.26,53.67,54.91,9893
20100210,FMC,54.93,55.24,53.87,54.69,7917
20100211,FMC,54.67,56.16,54.39,56.09,8712
20100212,FMC,55.36,56.43,54.69,55.68,11000
20100216,FMC,56.26,56.54,55.62,56.48,15093
20100217,FMC,56.77,57.25,56.29,56.98,7645
20100218,FMC,56.74,57.45,56.63,57.27,6585
20100219,FMC,57,57.56,56.96,57.39,7969
20100222,FMC,57.68,57.68,56.23,56.79,7554
20100223,FMC,56.38,56.91,55.75,55.94,7319
20100224,FMC,56.31,56.9,55.68,56.32,7257
20100225,FMC,55.31,56.08,55.01,56.03,7578
20100226,FMC,56.24,57.48,56.24,57.17,8092
20100301,FMC,57.05,57.73,56.5,57.73,8784
20100302,FMC,58.09,58.81,58,58.41,8334
20100303,FMC,58.74,59.6,58.57,58.66,11493
20100304,FMC,58.88,59,58.3,58.79,8012
20100305,FMC,59.28,59.92,59.1,59.81,5472
20100308,FMC,59.85,60.22,59.27,59.55,4316
20100309,FMC,59.23,60.04,59.1,59.46,4567
20100310,FMC,59.5,59.8,58.88,59.47,4406
20100311,FMC,59.23,59.66,58.66,59.66,4226
20100312,FMC,60.07,60.82,59.89,60.3,5467
20100315,FMC,60.3,60.6,59.62,59.99,2873
20100316,FMC,59.85,60.27,59.76,60.26,4770
20100317,FMC,60.53,60.69,60.12,60.53,2966
20100318,FMC,60.6,60.83,59.98,60.42,2900
20100319,FMC,60.5,60.86,59.51,59.99,7517
20100322,FMC,59.49,60.67,59.25,60.61,5628
20100323,FMC,60.76,61.42,60.45,61.42,3508
20100324,FMC,61.19,62.24,60.83,61.65,6374
20100325,FMC,61.97,62.19,60.38,60.44,4731
20100326,FMC,60.56,61.09,59.9,60.3,5109
20100329,FMC,60.39,60.74,60.18,60.45,3962
20100330,FMC,60.61,61.71,60.61,61.4,7704
20100331,FMC,61.12,61.45,60.31,60.54,6008
20100401,FMC,60.95,61.465,60.4,61.16,4922
20100405,FMC,61.31,62.27,60.91,62.25,6477
20100406,FMC,62.26,63.33,62.055,63.25,6764
20100407,FMC,63.15,64.01,63,63.51,8235
20100408,FMC,63.36,63.66,62.93,63.42,9745
20100409,FMC,63.67,64.29,63.67,64.26,4157
20100412,FMC,64.33,64.42,63.85,64.04,5097
20100413,FMC,63.87,64.32,63.73,64.22,6890
20100414,FMC,64.29,64.46,63.97,64.2,3655
20100415,FMC,63.96,64.59,63.87,64.01,11067
20100416,FMC,63.72,64.15,63.13,63.99,14817
20100419,FMC,63.48,64.13,63.27,64.11,12001
20100420,FMC,64.71,64.95,64.35,64.64,3328
20100421,FMC,64.52,64.56,63.83,64.18,6226
20100422,FMC,63.54,64.69,63.445,64.54,5792
20100423,FMC,64.69,65.18,64.27,65.15,5711
20100426,FMC,65.22,65.4432,64.3,64.42,4948
20100427,FMC,64.35,64.62,63.24,63.72,22920
20100428,FMC,64,64.5,63.65,64.08,13862
20100429,FMC,64.65,65.66,64.65,65.07,10722
20100430,FMC,65.37,65.7,63.61,63.64,9394
20100503,FMC,64.15,64.51,63.54,64.3,8834
20100504,FMC,62.6,64.76,60.43,64.02,43336
20100505,FMC,63.4,64.31,62.77,64,22484
20100506,FMC,63.49,64.52,59.85,64,35415
20100507,FMC,63.9,64.37,60.76,62.8,30227
20100510,FMC,65.7,65.8,63.86,64.56,14991
20100511,FMC,63.76,64.81,63.76,64.07,7363
20100512,FMC,64.29,65.23,64.06,65.14,7594
20100513,FMC,65.05,65.5975,64.34,64.54,4265
20100514,FMC,64.19,64.37,61.92,62.35,15426
20100517,FMC,62.4,63.29,61.77,62.88,17848
20100518,FMC,63.26,64.17,61,61.1,11770
20100519,FMC,60.74,60.88,59.6,60.73,9086
20100520,FMC,58.79,60.15,58.45,58.88,14689
20100521,FMC,58.17,59.72,57.08,59.62,13007
20100524,FMC,59.21,59.5,58.25,58.3,10158
20100525,FMC,57.02,58.91,56.69,58.88,9580
20100526,FMC,59.36,60.57,58.88,59.07,7787
20100527,FMC,60.4,61.49,59.8,61.49,6154
20100528,FMC,61.19,61.3094,60.32,60.55,6553
20100601,FMC,60.15,60.51,58.67,58.69,6126
20100602,FMC,58.93,61.41,58.93,61.41,6914
20100603,FMC,61.15,61.69,60.22,60.88,5875
20100604,FMC,59.79,60.36,58.11,58.23,5849
20100607,FMC,58.34,59.22,57.81,57.9,5639
20100608,FMC,57.94,59.35,57.64,59.31,10093
20100609,FMC,59.67,60.55,58.92,59.21,5712
20100610,FMC,60.22,61.32,60.21,61.32,5578
20100611,FMC,60.41,61.97,60.41,61.91,3487
20100614,FMC,62.11,63.12,61.62,61.76,6687
20100615,FMC,62.41,63.3,62.2465,63.29,7057
20100616,FMC,62.62,63.43,62.58,63.15,6103
20100617,FMC,63.41,63.59,62.5,63.48,5813
20100618,FMC,62.96,63.4,62.38,62.44,10464
20100621,FMC,62.84,63.37,62.11,62.53,9671
20100622,FMC,62.55,63.47,61.65,61.67,6184
20100623,FMC,61.78,62.01,61.16,61.58,8537
20100624,FMC,61.41,61.92,60.2,60.36,8817
20100625,FMC,60.55,61.05,60.06,60.31,10319
20100628,FMC,60.22,60.71,59.79,60.26,5204
20100629,FMC,59.41,59.57,57.93,58.24,8036
20100630,FMC,58.34,58.7292,57.25,57.43,7941
20100701,FMC,57.25,57.86,56.08,57.33,9581
20100702,FMC,57.47,57.79,56.25,56.55,6362
20100706,FMC,57.55,57.75,55.64,56.25,8877
20100707,FMC,56.17,57.5,56.09,57.49,10312
20100708,FMC,58.02,58.79,57.89,58.68,9181
20100709,FMC,58.8,59.83,58.53,59.44,5248
20100712,FMC,59.35,59.445,58.21,58.4,5701
20100713,FMC,59.17,60.06,59.03,59.83,8006
20100714,FMC,59.54,60.04,59.04,59.62,5555
20100715,FMC,59.61,59.61,58.58,59.27,6641
20100716,FMC,58.91,59.02,57.92,58.03,9265
20100719,FMC,58.17,58.24,57.41,58.04,3652
20100720,FMC,57.35,59.15,57.35,59.14,4657
20100721,FMC,59.54,59.85,58.35,58.64,7415
20100722,FMC,59.39,60.07,59.03,59.46,11067
20100723,FMC,59.37,60.47,59.32,60.41,9191
20100726,FMC,60.4,61.79,60.4,61.77,6737
20100727,FMC,62.39,62.69,61.41,61.75,6169
20100728,FMC,61.54,62.65,61.54,61.94,7842
20100729,FMC,62.04,63.62,59.65,63,17111
20100730,FMC,62.25,63.129,62.25,62.49,9806
20100802,FMC,63.36,63.79,62.77,63.55,10103
20100803,FMC,63.15,63.79,62.88,63.49,6151
20100804,FMC,63.53,64.55,63.52,64.44,6756
20100805,FMC,64.11,64.69,64,64.43,3387
20100806,FMC,63.87,64.81,63.57,64.21,3301
20100809,FMC,64.39,64.72,63.932,64.37,4544
20100810,FMC,63.73,63.75,62.31,62.77,8649
20100811,FMC,61.72,61.72,60.55,61.01,6098
20100812,FMC,60.11,61.23,60.11,60.86,3554
20100813,FMC,60.64,61.27,60.39,60.72,3194
20100816,FMC,60.3,61.41,60,61.07,3156
20100817,FMC,61.83,63.24,61.83,62.54,6011
20100819,FMC,62.89,62.92,61.11,61.59,3695
20100820,FMC,61.05,61.92,60.73,61.84,4262
20090821,FO,39.6,40.68,39.4,40.49,7025
20090824,FO,40.57,40.86,39.88,40.05,4748
20090825,FO,40.41,41.77,40.41,41.29,7771
20090826,FO,41.17,41.87,40.63,41.05,6379
20090827,FO,40.93,40.95,40,40.79,5103
20090828,FO,41,41.15,40.03,40.43,5671
20090831,FO,40.02,40.22,39.39,39.81,5430
20090901,FO,39.54,40.49,38.72,38.93,8836
20090902,FO,38.73,38.88,38.12,38.18,6130
20090903,FO,38.46,38.5375,37.43,38.45,7840
20090904,FO,38.68,39.07,37.94,38.98,7810
20090909,FO,40.18,41,40.11,40.72,7651
20090910,FO,40.64,41.11,40.08,41.06,4008
20090911,FO,41.21,41.21,40.56,41.01,5010
20090914,FO,40.81,41.36,40.3006,41.34,5330
20090915,FO,41.33,41.72,40.92,41.67,5399
20090916,FO,43.18,45.15,43,45.04,20206
20090917,FO,44.92,45.142,44,44.19,14651
20090918,FO,44.51,46.59,44.5,45.78,20754
20090921,FO,45.4,45.4,44.37,44.59,13672
20090922,FO,44.94,44.94,44.05,44.2,12703
20090923,FO,44.38,44.49,43.22,43.33,13122
20090924,FO,43.33,43.66,42.67,43,9541
20090925,FO,42.91,43.11,42.26,42.39,4982
20090928,FO,42.62,43.52,42.3,43.42,5265
20090929,FO,43.73,44,43.24,43.48,5940
20090930,FO,43.47,43.65,41.82,42.98,10657
20091001,FO,42.99,42.99,41,41.15,7114
20091002,FO,40.71,40.86,39.44,40.52,9398
20091005,FO,40.53,41.3197,40.3,41.28,6020
20091006,FO,41.4,42.27,41.4,41.89,7729
20091007,FO,42.06,42.15,41.29,41.73,3934
20091008,FO,42.17,43.11,41.69,42.75,8239
20091009,FO,42.73,42.73,41.89,42.49,6313
20091012,FO,42.78,43.54,42.65,42.91,6584
20091013,FO,42.83,43.24,42.57,43.17,6573
20091014,FO,43.55,44.01,43.26,43.57,7295
20091015,FO,43.45,43.81,43.11,43.61,9281
20091016,FO,43.35,43.63,42.53,43.18,9913
20091019,FO,43.17,44.2,42.77,43.87,9964
20091020,FO,43.83,43.83,42.6635,43.01,8780
20091021,FO,43.04,43.85,42.05,42.15,10590
20091022,FO,42.01,43.28,41.5244,43.13,12352
20091023,FO,44.82,46.77,43.1,43.25,34364
20091026,FO,43.35,44.23,41.22,41.24,21090
20091027,FO,41.17,41.52,40.46,40.91,15655
20091028,FO,40.66,40.82,38.91,39.03,16819
20091105,FO,38.96,39.85,38.59,39.85,8172
20091106,FO,39.35,39.89,39.12,39.28,9515
20091109,FO,39.61,40.6,39.47,40.58,7678
20091110,FO,40.52,41.13,40.52,41.09,8442
20091111,FO,41.57,41.8,41.17,41.6,9364
20091112,FO,41.4,41.85,40.83,40.91,8945
20091113,FO,40.95,41.21,40.48,40.69,9748
20091116,FO,40.92,41.47,40.51,40.71,14492
20091117,FO,40.57,40.67,39.89,40.44,11959
20091118,FO,39.92,40.27,39.25,39.69,9307
20091119,FO,39.36,39.36,37.89,38.61,9656
20091120,FO,38.52,38.74,37.74,38.53,7992
20091123,FO,38.92,39.74,38.82,39.13,7157
20091124,FO,39.26,39.28,38.74,39.01,5926
20091125,FO,39.1,39.59,38.85,39.58,5594
20091127,FO,37.97,38.83,37.97,38.42,3464
20091130,FO,38.59,38.59,37.82,38.41,9505
20091201,FO,38.84,39.7487,38.66,39.03,12019
20091202,FO,39.08,40,38.88,39.89,8762
20091203,FO,39.89,40.25,39.6,39.68,8255
20091204,FO,40.23,40.79,40.03,40.33,14286
20091207,FO,40.34,40.44,39.71,39.89,7510
20091208,FO,39.38,39.7,39,39.36,9173
20091209,FO,39.35,39.5,38.8275,39.49,6005
20091210,FO,39.89,40.1,39.27,39.44,7554
20091211,FO,39.63,40.59,39.5001,40.38,9520
20091214,FO,40.42,40.588,40.17,40.48,5575
20091215,FO,40.01,40.18,39.74,39.85,8337
20091216,FO,39.99,40.43,39.92,40.04,9453
20091217,FO,39.7,40.105,39.64,39.67,8172
20091218,FO,39.89,39.89,38.98,39.61,12000
20091221,FO,39.8,40.85,39.76,40.63,8235
20091222,FO,40.68,41.87,40.44,41.55,11691
20091223,FO,41.59,42.92,41.59,42.69,11347
20091224,FO,42.5,42.87,42.5,42.8,2730
20091228,FO,42.82,43.22,42.58,43.08,8043
20091229,FO,43.06,43.5,43.01,43.32,6495
20091230,FO,43.2,43.45,43,43.29,6493
20091231,FO,43.27,43.64,43.13,43.2,9469
20100104,FO,43.57,43.8,43.09,43.39,12969
20100105,FO,43.24,44,43.02,43.76,9050
20100106,FO,43.62,44.25,43.59,44.24,11088
20100107,FO,44.06,44.69,43.88,44.55,11662
20100108,FO,44.28,44.8,44.029,44.66,8048
20100111,FO,44.79,45.25,44.38,45.18,9817
20100112,FO,44.75,44.97,44.475,44.79,11635
20100113,FO,44.98,45.45,44.82,45.3,5466
20100114,FO,45.12,45.232,44.48,44.77,14315
20100115,FO,44.67,44.84,43.89,44.23,12007
20100119,FO,44.23,45,43.94,44.98,5213
20100120,FO,44.42,44.59,43.96,44.38,7321
20100121,FO,44.31,44.86,43.7,43.9,12078
20100122,FO,43.74,43.86,43.07,43.08,11934
20100125,FO,43.46,43.63,43.0701,43.31,10064
20100126,FO,43.08,43.24,42.87,43.08,7341
20100127,FO,42.93,43.31,42.48,43.27,10504
20100128,FO,43.33,43.65,43,43.38,10486
20100129,FO,42.27,42.7,41.51,41.57,37111
20100201,FO,41.84,42.54,41.32,42.49,13198
20100202,FO,42.44,43.64,42.43,43.5,12407
20100203,FO,43.31,43.39,42.82,43.22,6770
20100204,FO,42.83,42.84,41.93,41.93,14135
20100205,FO,41.03,41.44,39.93,40.73,18474
20100208,FO,40.64,41.09,40.23,40.66,14235
20100209,FO,41.21,41.52,40.5075,40.92,12569
20100210,FO,40.89,40.91,40.28,40.52,7449
20100211,FO,40.34,40.76,39.88,40.58,9947
20100212,FO,40.26,41.07,39.84,41.03,9685
20100216,FO,41.13,42.03,40.99,42.02,7119
20100217,FO,42.25,42.9,41.91,42.78,9235
20100218,FO,42.68,43.43,42.68,43.37,6622
20100219,FO,43.28,43.9,43.28,43.63,10915
20100222,FO,43.84,43.9,43.53,43.67,4601
20100223,FO,43.3,43.5,42.82,43.04,9277
20100224,FO,43.33,43.64,42.87,43.61,8928
20100225,FO,42.9,43.6,42.6,43.6,8884
20100226,FO,43.64,44.03,43.37,43.83,6156
20100301,FO,43.93,44.85,43.92,44.44,8025
20100302,FO,44.68,45.07,44.255,44.77,6221
20100303,FO,44.84,45.07,44.72,44.88,5174
20100304,FO,44.89,45.28,44.57,45.2,6160
20100305,FO,45.46,46.45,45.21,46.42,8525
20100308,FO,46.48,46.63,46.01,46.43,6113
20100309,FO,46.28,46.63,46.02,46.48,4216
20100310,FO,46.44,47.03,46.06,47.03,8296
20100311,FO,46.9,47.27,46.69,47.21,6567
20100312,FO,46.86,47.56,46.5,47.34,8421
20100315,FO,47.25,48.56,47.13,48.5,12704
20100316,FO,48.5,49.22,48.35,49.16,9233
20100317,FO,49.39,49.85,49.28,49.75,7711
20100318,FO,49.69,50.08,49.61,49.7,14922
20100319,FO,49.79,49.99,48.86,48.89,17530
20100322,FO,48.66,49.205,48.55,49.02,12188
20100323,FO,49.14,49.8,49.04,49.8,10232
20100324,FO,49.64,49.64,49.07,49.21,10534
20100325,FO,49.53,50,49.21,49.29,6720
20100326,FO,49.43,49.51,48.71,49.06,9239
20100329,FO,49.24,49.43,49.03,49.34,6701
20100330,FO,49.33,49.62,48.69,49.11,7696
20100331,FO,49,49.03,48.48,48.51,9038
20100401,FO,48.91,49.24,48.91,49.02,11724
20100405,FO,49.16,49.87,49.16,49.83,7138
20100406,FO,49.48,49.71,49.27,49.7,5013
20100407,FO,49.64,49.79,49.28,49.41,6849
20100408,FO,49.29,49.65,48.66,49.58,8770
20100409,FO,49.61,50.82,49.61,50.67,9695
20100412,FO,50.7,51.09,50.56,51.05,7789
20100413,FO,51.47,52.8,51.47,52.05,21068
20100414,FO,52.16,52.505,52.03,52.37,12228
20100415,FO,52.38,52.89,51.88,52.44,26910
20100416,FO,52.34,52.64,51.35,52,15971
20100419,FO,51.71,51.95,51.05,51.74,10898
20100420,FO,52.03,52.81,51.98,52.81,8311
20100421,FO,52.76,53.63,52.76,53.22,10266
20100422,FO,52.94,53.75,52.53,53.73,10976
20100423,FO,53.75,54.14,53.45,53.86,11290
20100426,FO,53.91,54.91,53.72,54.54,21602
20100427,FO,55.68,55.68,53.7,53.98,29441
20100428,FO,54.21,54.27,53.39,53.66,19349
20100429,FO,54.04,54.91,53.7,54,19900
20100430,FO,53.94,54.46,52.4,52.42,12191
20100503,FO,52.61,53.33,52.44,53.32,11574
20100504,FO,52.72,52.72,51.47,51.65,22126
20100505,FO,50.97,51.53,50.25,50.62,14256
20100506,FO,50.55,50.98,46.67,49.25,23181
20100507,FO,49.18,49.34,46.85,47.04,20627
20100510,FO,51.1,51.1,48.33,49.58,23160
20100511,FO,48.86,50.18,48.86,49.42,10718
20100512,FO,49.7,50.17,49.07,50.1,11895
20100513,FO,49.77,50.16,49.25,49.37,9500
20100514,FO,49.07,49.07,48.1,48.5,9083
20100517,FO,48.58,49.0696,47.93,48.89,14353
20100518,FO,49.16,49.44,47.66,47.82,11435
20100519,FO,47.64,47.9,46.27,47.18,15264
20100520,FO,45.94,46.22,45.19,45.36,19975
20100521,FO,44.85,46.15,44.32,45.78,21605
20100524,FO,45.58,46.12,45.13,45.31,12321
20100525,FO,44.17,44.94,43.43,44.86,18261
20100526,FO,45.49,47.15,45.2,46.02,20462
20100527,FO,47.08,47.97,46.68,47.74,15815
20100528,FO,47.71,48.24,47.22,47.45,11796
20100601,FO,47.01,47.87,46.67,46.69,10991
20100602,FO,46.89,48.18,46.55,48.16,8581
20100603,FO,48.06,48.33,47.34,47.85,9353
20100604,FO,46.81,46.81,45.49,45.68,10895
20100607,FO,45.78,45.88,44.74,44.78,10022
20100608,FO,44.78,45.81,44.47,45.73,14239
20100609,FO,45.93,47.03,45.44,45.67,8234
20100610,FO,46.63,47.38,46.45,47.31,8349
20100611,FO,45.94,47.12,45.69,47.11,11070
20100614,FO,47.51,48.02,46.59,46.69,10792
20100615,FO,47.02,47.15,45.67,46.75,17220
20100616,FO,46.41,46.48,45.68,46.05,10415
20100617,FO,46.34,46.34,44.65,45.14,13112
20100618,FO,45.21,45.48,44.96,45.15,12525
20100621,FO,45.8,45.88,44.29,44.62,7316
20100622,FO,44.6,45.01,43.27,43.58,18105
20100623,FO,43.44,43.64,41.9,42.99,17283
20100624,FO,42.87,42.87,41.75,42.13,11574
20100625,FO,42.14,42.51,41.63,42.29,14356
20100628,FO,42.27,42.3782,41.44,41.63,12826
20100629,FO,40.93,40.99,39.63,39.94,16150
20100630,FO,39.89,40,39.09,39.18,13620
20100701,FO,39.03,39.365,37.05,38.51,19998
20100702,FO,39.91,39.91,38.56,38.71,22911
20100706,FO,39.35,39.9,38.91,39.11,16564
20100707,FO,39.16,39.78,38.87,39.77,11281
20100708,FO,40.05,40.21,39.57,40.16,10800
20100709,FO,40.05,40.77,39.96,40.7,8623
20100712,FO,40.51,40.9,40.35,40.82,12972
20100713,FO,41.22,42.24,41.03,41.94,16582
20100714,FO,41.93,41.93,41.38,41.78,13034
20100715,FO,41.7,42.01,41.1,41.9,18130
20100716,FO,41.5,41.52,40.46,40.48,22073
20100719,FO,40.61,40.95,40.34,40.81,14602
20100720,FO,40.13,41.67,40.11,41.63,13129
20100721,FO,41.75,41.95,41.13,41.37,16369
20100722,FO,42.23,42.83,41.92,42.74,13512
20100723,FO,42.58,43.82,42.52,43.76,19774
20100726,FO,43.9,44.32,43.69,44.3,12429
20100727,FO,44.55,44.58,43.75,43.81,12888
20100728,FO,43.66,43.75,43.29,43.4,22897
20100729,FO,43.61,43.81,43.1,43.38,21727
20100730,FO,44,44.1,42.91,43.88,22189
20100802,FO,44.86,45.49,44.55,44.77,17281
20100803,FO,44.54,44.83,43.9,44.48,12500
20100804,FO,44.75,45.2,44.6,45,10872
20100805,FO,44.72,45.22,44.46,45.12,8004
20100806,FO,44.68,45.62,44.67,45.56,15764
20100809,FO,45.72,46.46,45.42,46.26,12340
20100810,FO,45.76,46.3,45.38,45.95,8633
20100811,FO,45.02,45.305,44.48,44.67,16410
20100812,FO,43.88,44.46,43.63,44.37,11351
20100813,FO,44.19,44.6,44.19,44.33,8052
20100816,FO,43.65,44.18,43.55,43.84,10886
20100817,FO,44.2,44.71,44.01,44.49,8811
20100819,FO,44.19,44.3,42.84,42.96,9770
20100820,FO,42.6,42.75,42.19,42.58,8393
20090821,FPL,57.58,58.3,57.29,58.03,26649
20090824,FPL,58.32,58.44,57.7,58.17,14209
20090825,FPL,58.45,58.5,57.77,57.82,19971
20090826,FPL,57.38,57.49,56.32,56.48,30759
20090827,FPL,56.41,56.56,56.01,56.37,24840
20090828,FPL,56.77,56.92,55.8702,56.4,18739
20090831,FPL,56.16,56.39,55.92,56.18,15746
20090901,FPL,56.11,56.54,55.56,55.98,24142
20090902,FPL,55.75,55.84,55.14,55.47,22401
20090903,FPL,55.57,55.94,55,55.42,22260
20090904,FPL,55.43,55.65,54.86,55.13,17376
20090909,FPL,54.6,54.79,53.85,54.06,31959
20090910,FPL,54.08,54.31,53.13,54.12,43514
20090911,FPL,54.12,54.27,53.37,53.42,33260
20090914,FPL,53.31,55,53.3,54.94,30892
20090915,FPL,55.06,55.11,54.25,54.37,26806
20090916,FPL,54.43,55.68,54,55.15,39294
20090917,FPL,55.13,55.61,54.78,54.95,31793
20090918,FPL,55.1,55.29,54.64,55.03,34917
20090921,FPL,54.85,55.29,54.35,54.97,17690
20090922,FPL,55.08,55.25,54.05,54.3,27008
20090923,FPL,54.36,54.51,53.73,53.87,37049
20090924,FPL,54.08,54.27,53.75,53.94,25563
20090925,FPL,54,54.74,53.8864,54.39,35320
20090928,FPL,54.45,55.39,54.37,54.96,23417
20090929,FPL,55.16,55.35,54.604,55.14,17028
20090930,FPL,55.1,55.33,54.81,55.23,35172
20091001,FPL,54.94,55.28,53.72,53.75,34089
20091002,FPL,53.61,53.61,52.75,53.23,36749
20091005,FPL,53.3,53.62,52.54,53.45,31650
20091006,FPL,53.72,54.38,53.38,53.89,26506
20091007,FPL,53.75,53.86,52.78,52.89,37840
20091008,FPL,53.09,53.59,52.84,53,38006
20091009,FPL,53.1,53.28,52.9099,53.1,29797
20091012,FPL,53.46,53.59,53.12,53.3,19803
20091013,FPL,53.15,53.27,52.61,53.01,28244
20091014,FPL,53,53.407,52.33,52.99,36371
20091015,FPL,53.05,53.92,53.05,53.75,37993
20091016,FPL,53.72,53.88,53.12,53.5,25132
20091019,FPL,53.68,54.98,53.33,54.7,29054
20091020,FPL,54.75,54.75,53.29,53.48,33769
20091021,FPL,53.68,54.77,53.34,53.9,36499
20091022,FPL,53.57,53.9,52.95,53.56,38994
20091023,FPL,53.52,53.67,52.5,52.63,29692
20091026,FPL,52.8,53.34,51.79,52.13,45756
20091027,FPL,51.2,52.07,48.78,50.81,81712
20091028,FPL,50.56,50.89,50,50.12,37679
20091105,FPL,50.24,50.64,49.84,50.23,22773
20091106,FPL,50.12,50.15,49.4,49.76,25859
20091109,FPL,50.14,50.84,49.83,50.84,19813
20091110,FPL,50.58,50.94,50.41,50.61,16525
20091111,FPL,52.01,52.15,51.13,51.27,40793
20091112,FPL,51.3,51.6,50.74,50.79,28540
20091113,FPL,51.08,51.5,50.5,51.14,19852
20091116,FPL,51.69,52.21,51.6676,51.99,21995
20091117,FPL,52.06,52.16,51.27,51.54,23045
20091118,FPL,51.45,51.67,51.09,51.58,22158
20091119,FPL,51.5,51.54,50.56,50.86,17703
20091120,FPL,50.85,51.17,50.58,51.11,18568
20091123,FPL,51.34,52.24,51.34,52.01,27790
20091124,FPL,51.82,52.1,51.3,52.1,26022
20091125,FPL,52.14,52.65,51.956,52.48,18891
20091127,FPL,51.88,52.21,51.35,51.58,9925
20091130,FPL,51.58,52.18,51.55,51.97,27978
20091201,FPL,52.11,53.06,52.11,52.89,23971
20091202,FPL,52.87,53.57,52.76,53.32,18532
20091203,FPL,53.41,53.77,52.93,53,27424
20091204,FPL,53.39,53.77,52.1,52.75,25998
20091207,FPL,52.87,53.28,52.7,52.96,16661
20091208,FPL,52.86,53.39,52.335,53.29,19927
20091209,FPL,53.53,53.77,53.4,53.69,20909
20091210,FPL,53.89,55.05,53.87,55.03,34976
20091211,FPL,55.18,56.39,54.97,56.25,35144
20091214,FPL,56.45,56.57,55.52,55.77,28630
20091215,FPL,55.8,55.9,55.15,55.4,19244
20091216,FPL,55.52,55.86,54.76,54.86,23033
20091217,FPL,54.79,54.91,54.11,54.26,21224
20091218,FPL,54.53,54.92,54,54.62,28106
20091221,FPL,54.52,55.08,54.43,54.5,15247
20091222,FPL,54.5,54.78,53.76,53.82,17159
20091223,FPL,53.75,54.01,52.78,52.95,44128
20091224,FPL,53,53.35,52.87,52.91,8980
20091228,FPL,53.02,53.55,52.7,53.42,14489
20091229,FPL,53.38,53.715,53.28,53.39,11014
20091230,FPL,53.33,53.71,53.17,53.7,10830
20091231,FPL,53.78,53.866,52.77,52.82,12689
20100104,FPL,53.04,53.74,52.87,53.25,26021
20100105,FPL,53.3,53.42,52.26,52.73,27968
20100106,FPL,52.64,53.34,52.63,53.25,33733
20100107,FPL,53.19,53.195,52.65,53.1,24421
20100108,FPL,52.98,53.18,52.45,52.64,22685
20100111,FPL,52.77,53.75,51.9,52.6,61435
20100112,FPL,52.2,52.2,51.02,51.32,56262
20100113,FPL,51.19,51.75,50.58,51.5,58581
20100114,FPL,50.5,50.64,49.65,50.01,80807
20100115,FPL,49.71,50.63,49.41,50.55,60418
20100119,FPL,50.24,50.9,50.13,50.89,35453
20100120,FPL,50.58,50.58,49.38,49.98,39637
20100121,FPL,49.93,50.31,48.9,49.03,46660
20100122,FPL,49.02,49.11,48.12,48.14,35574
20100125,FPL,48.41,48.54,47.68,47.75,54330
20100126,FPL,48.5,49.57,48.11,49.22,63149
20100127,FPL,49.15,49.77,48.78,49.76,43735
20100128,FPL,49.82,49.82,48.87,49.01,33144
20100129,FPL,48.99,49.2,48.69,48.76,58165
20100201,FPL,48.65,49.29,48.54,49.23,27773
20100202,FPL,49.21,49.59,48.7,49.58,26133
20100203,FPL,49.3,49.48,49.09,49.4,37641
20100204,FPL,49.13,49.13,47.97,48.02,46248
20100205,FPL,47.93,48,46.74,47.4,63299
20100208,FPL,47.39,49.3,46.87,46.89,23032
20100209,FPL,47.18,47.33,46.32,46.46,74021
20100210,FPL,46.48,46.48,45.785,45.92,46552
20100211,FPL,45.96,46.09,45.47,45.96,43522
20100212,FPL,45.61,45.83,45.29,45.57,32539
20100216,FPL,45.82,46.39,45.82,46.38,29155
20100217,FPL,46.58,46.6,45.7,45.77,28627
20100218,FPL,45.85,45.9,45.57,45.74,29489
20100219,FPL,45.83,47.08,45.7,46.88,41885
20100222,FPL,47.16,47.24,46.75,46.82,33952
20100223,FPL,46.81,47.02,46.64,46.8,37125
20100224,FPL,47.04,47.29,46.8,47.06,58370
20100225,FPL,46.7,46.96,46.25,46.88,30189
20100226,FPL,46.99,47.07,46.37,46.37,33324
20100301,FPL,46.96,47.705,46.8,47.38,35102
20100302,FPL,47.44,48,47.18,47.19,30182
20100303,FPL,47.17,47.46,46.75,46.93,30473
20100304,FPL,46.94,47.33,46.78,47.25,23265
20100305,FPL,47.46,47.7,47.26,47.65,23411
20100308,FPL,47.75,47.85,47.55,47.75,18933
20100309,FPL,47.6,47.66,46.93,47.02,29968
20100310,FPL,46.98,47.19,46.74,46.97,19840
20100311,FPL,46.89,47.44,46.7,47.37,29914
20100312,FPL,47.58,47.6,46.95,47.07,25129
20100315,FPL,47.14,47.31,46.82,47.31,15217
20100316,FPL,47.34,47.92,47.1,47.85,17264
20100317,FPL,48.09,48.09,47.84,48.02,23671
20100318,FPL,48.07,48.18,47.79,47.97,28802
20100319,FPL,48.02,48.56,47.805,48.16,33017
20100322,FPL,48.09,48.17,47.65,47.84,21749
20100323,FPL,47.87,48.13,47.65,47.82,22602
20100324,FPL,47.79,47.89,47.1,47.27,27392
20100325,FPL,47.49,47.6,47.11,47.45,26936
20100326,FPL,47.61,47.92,47.41,47.81,27099
20100329,FPL,47.85,48.585,47.75,48.58,27895
20100330,FPL,48.72,48.72,47.53,47.66,43560
20100331,FPL,47.6,48.7,47.42,48.33,37887
20100401,FPL,48.55,48.94,48.5,48.84,25033
20100405,FPL,48.9,49.01,48.58,48.97,23829
20100406,FPL,48.7,49.31,48.57,49.19,21087
20100407,FPL,49.19,49.21,48.595,49.1,28071
20100408,FPL,49.04,49.18,48.58,49.04,34095
20100409,FPL,49.1,49.72,48.66,49.71,34732
20100412,FPL,49.72,49.9,49.5,49.74,26076
20100413,FPL,49.61,49.61,48.95,49.49,32082
20100414,FPL,49.34,49.52,48.4,48.6,43006
20100415,FPL,48.63,48.9,48.44,48.83,27330
20100416,FPL,48.78,49.24,48.14,48.43,26629
20100419,FPL,48.32,48.61,48.27,48.41,19876
20100420,FPL,48.92,50.05,48.84,50.05,39940
20100421,FPL,50,50.5,49.9,50.37,36043
20100422,FPL,50.2,50.97,49.9,50.9,43892
20100423,FPL,50.84,51.32,50.47,51.3,29920
20100426,FPL,51.4,51.42,50.62,51.06,30466
20100427,FPL,50.79,51.22,49.99,50.02,36637
20100428,FPL,50.18,51.06,49.97,50.75,35889
20100429,FPL,50.84,51.1,50.5,50.69,19141
20100430,FPL,50.88,52.22,50.84,52.05,47417
20100503,FPL,52.28,53.09,51.894,52.66,42327
20100504,FPL,52.3,52.3,51.19,51.45,38956
20100505,FPL,50.96,51.99,50.7,50.94,46145
20100506,FPL,50.89,52,49,51.07,84682
20100507,FPL,51,51.97,50.26,51.22,54347
20100510,FPL,52.12,53,52.0401,52.62,33414
20100511,FPL,52.24,53.27,51.99,52.66,30508
20100512,FPL,52.75,52.9,52.19,52.87,22950
20100513,FPL,52.87,53.5,52.43,52.85,17947
20100514,FPL,52.76,53.43,52.41,52.71,26572
20100517,FPL,52.78,52.87,51.63,52.62,23310
20100518,FPL,52.59,53.1,52.272,52.33,20204
20100519,FPL,52.04,52.45,51.5,52.02,20055
20100520,FPL,51.22,51.42,50.15,50.15,32589
20100521,FPL,49.55,50.59,49.26,50.59,41222
20100524,FPL,50.49,51.158,50.13,50.3,20559
20100525,FPL,49.1718,49.62,48.52,49.53,46498
20100526,FPL,49.42,49.7,48.45,48.45,55772
20100527,FPL,49.08,49.84,49,49.78,37520
20100528,FPL,49.72,50.48,49.71,49.93,24063
20100601,FPL,49.46,50.01,48.91,48.94,27792
20100602,FPL,49.01,49.93,48.63,49.66,24275
20100603,FPL,50.04,50.32,49.67,50.19,15024
20100604,FPL,49.77,49.82,48.47,48.63,21039
20100607,FPL,48.77,49.56,48.57,49.03,20292
20100608,FPL,48.99,49.17,48.59,48.9275,45442
20100609,FPL,49.26,49.26,48.31,48.4,24558
20100610,FPL,49.14,50.3,48.88,50.3,24541
20100611,FPL,49.86,50.09,49.49,50,19563
20100614,FPL,50.51,50.96,50.15,50.5,18683
20100615,FPL,50.9,51.31,50.71,51.31,20302
20100616,FPL,50.98,51.99,50.98,51.68,20266
20100617,FPL,51.85,52.45,51.25,52.37,20262
20100618,FPL,52.35,52.738,52.1006,52.51,22540
20100621,FPL,52.99,52.99,51.61,51.93,16631
20100622,FPL,51.86,51.89,50.54,50.71,19805
20090821,FRX,28.15,28.93,28.07,28.78,29519
20090824,FRX,28.94,29.1,28.75,28.95,12791
20090825,FRX,29.06,29.06,28.51,28.88,35004
20090826,FRX,28.77,29.26,28.77,28.99,12488
20090827,FRX,29.03,29.23,28.75,29.19,18055
20090828,FRX,29.26,29.65,28.98,29.11,17423
20090831,FRX,28.95,29.34,28.89,29.27,23640
20090901,FRX,29.25,29.44,28.81,28.9,29385
20090902,FRX,28.15,28.45,27.7,28.23,62933
20090903,FRX,28.29,28.39,28,28.26,19531
20090904,FRX,28.26,28.71,28.22,28.66,12725
20090909,FRX,29.08,29.29,29.01,29.19,14656
20090910,FRX,29.33,29.69,29.14,29.6,12060
20090911,FRX,29.82,29.82,28.78,29.09,28635
20090914,FRX,29.1,29.22,28.9,29.07,18139
20090915,FRX,28.97,29.05,28.7,28.91,35601
20090916,FRX,28.93,29.04,28.57,29,28699
20090917,FRX,28.87,29.0798,28.71,28.89,19906
20090918,FRX,28.88,29.12,28.8,28.95,27255
20090921,FRX,28.91,29.21,28.58,28.96,27356
20090922,FRX,28.96,29.01,28.45,28.88,27199
20090923,FRX,28.94,28.94,28.49,28.52,20799
20090924,FRX,28.53,28.74,28.3,28.65,17388
20090925,FRX,28.64,28.75,28.35,28.51,27734
20090928,FRX,28.51,29.45,28.5,29.2,22074
20090929,FRX,29.37,29.79,29.2911,29.71,30271
20090930,FRX,29.79,29.79,28.91,29.44,27375
20091001,FRX,29.33,29.47,28.75,28.78,26110
20091002,FRX,28.74,28.91,28.42,28.49,24763
20091005,FRX,28.63,29.005,28.25,28.86,19474
20091006,FRX,29.05,29.45,28.87,29.39,20477
20091007,FRX,29.26,29.57,29.17,29.53,18166
20091008,FRX,29.72,29.99,29.53,29.66,16923
20091009,FRX,29.56,29.95,29.48,29.88,11126
20091012,FRX,29.79,30.07,29.79,30.05,13085
20091013,FRX,30.03,30.03,29.47,29.71,17225
20091014,FRX,29.18,29.9,29.03,29.64,25505
20091015,FRX,29.49,30.26,29.49,30.18,39151
20091016,FRX,30.02,30.06,29.38,29.66,27054
20091019,FRX,29.75,30.56,29.75,30.25,30061
20091020,FRX,29.32,30.04,28.64,28.96,43538
20091021,FRX,29.35,29.57,28.725,28.79,36154
20091022,FRX,28.81,29.03,28.46,28.92,22206
20091023,FRX,28.87,28.97,27.8,27.88,35817
20091026,FRX,27.85,28.44,27.6,27.8,26161
20091027,FRX,27.78,28.12,27.65,27.89,30222
20091028,FRX,27.8,27.95,27.22,27.24,23211
20091105,FRX,28,28.4625,27.91,28.39,20479
20091106,FRX,28.3,28.67,28.07,28.67,22337
20091109,FRX,28.82,28.95,28.52,28.95,25631
20091110,FRX,28.75,28.94,28.67,28.86,15725
20091111,FRX,28.93,29,28.58,28.89,12767
20091112,FRX,28.85,29,28.4,28.44,19073
20091113,FRX,28.58,28.71,28.32,28.35,22236
20091116,FRX,28.44,29.13,28.44,28.97,26411
20091117,FRX,28.89,29.05,28.61,28.98,16972
20091118,FRX,28.87,29.24,28.63,29.14,22590
20091119,FRX,29.17,29.17,28.51,29.11,26673
20091120,FRX,29.19,29.62,28.93,29.57,34444
20091123,FRX,29.82,30.08,29.69,30.07,21352
20091124,FRX,30.17,30.69,30.05,30.69,37439
20091125,FRX,30.66,31.14,30.65,31.1,26403
20091127,FRX,30.4,30.74,30.25,30.56,8108
20091130,FRX,30.57,30.7,30.37,30.66,22498
20091201,FRX,30.93,31.28,30.68,31.01,21316
20091202,FRX,31.16,31.77,31.13,31.56,24762
20091203,FRX,31.56,31.74,31.2,31.23,23015
20091204,FRX,31.64,31.84,31.05,31.2,18771
20091207,FRX,31.24,31.54,30.99,31.03,16224
20091208,FRX,30.76,31.04,30.5,30.96,23593
20091209,FRX,30.98,31.18,30.84,31.14,18913
20091210,FRX,31.31,31.529,31.1,31.19,19533
20091211,FRX,31.3,31.49,31.11,31.31,22218
20091214,FRX,31.45,31.75,31.45,31.69,18860
20091215,FRX,31.54,31.86,31.4,31.8,15609
20091216,FRX,31.94,32.07,31.82,31.89,19707
20091217,FRX,31.69,31.72,31.39,31.55,23281
20091218,FRX,31.88,31.88,31.33,31.72,26013
20091221,FRX,31.96,32.33,31.88,32.03,16616
20091222,FRX,32.02,32.39,31.99,32.3,13879
20091223,FRX,32.33,32.56,32,32.13,12752
20091224,FRX,32.24,32.26,32.08,32.25,3473
20091228,FRX,32.25,32.46,32.09,32.45,14120
20091229,FRX,32.48,32.76,32.4,32.47,9392
20091230,FRX,32.32,32.49,32.2001,32.46,7382
20091231,FRX,32.58,32.67,32.09,32.11,9749
20100104,FRX,32.16,33.1,32.1,32.42,19731
20100105,FRX,32.59,32.91,31.6,31.81,34948
20100106,FRX,31.82,32.23,31.79,31.91,28487
20100107,FRX,31.79,32,31.26,31.37,34214
20100108,FRX,31.33,31.33,30.45,31.04,36765
20100111,FRX,31.07,31.49,30.96,31.4,20620
20100112,FRX,31.28,31.28,30.67,30.81,17542
20100113,FRX,31,31.25,30.87,31.2,16972
20100114,FRX,31.11,31.53,31.11,31.35,18496
20100115,FRX,31.35,31.35,30.41,30.66,31936
20100119,FRX,31.65,32.05,31.03,31.77,42643
20100120,FRX,31.83,32.22,31.59,31.66,27199
20100121,FRX,31.73,32.06,30.58,30.62,35804
20100122,FRX,30.42,30.49,29.41,29.43,61569
20100125,FRX,30.37,30.39,29.53,29.98,51244
20100126,FRX,29.91,30.14,29.78,29.87,37779
20100127,FRX,29.89,30.13,29.58,30.12,34978
20100128,FRX,30.3,30.4,29.62,29.82,40096
20100129,FRX,29.99,29.99,29.55,29.64,36596
20100201,FRX,29.86,29.96,29.25,29.47,30159
20100202,FRX,29.55,30.41,29.4,30.38,54013
20100203,FRX,30.29,30.29,29.95,29.99,28457
20100204,FRX,29.75,29.84,28.97,29,31857
20100205,FRX,28.93,28.98,28.27,28.8,35900
20100208,FRX,28.84,29.08,28.44,28.78,28431
20100209,FRX,29.18,29.23,28.7,28.98,26803
20100210,FRX,28.99,29,28.42,28.76,32381
20100211,FRX,28.77,29.33,28.51,29.3,43178
20100212,FRX,29.08,29.16,28.51,29.1,42653
20100216,FRX,29.74,29.74,29.25,29.52,40338
20100217,FRX,29.82,29.96,29.52,29.66,31538
20100218,FRX,29.7,29.77,29.4,29.71,27339
20100219,FRX,29.69,29.69,29.25,29.35,30821
20100222,FRX,29.49,29.49,29.12,29.4,20786
20100223,FRX,29.26,29.41,29,29.02,25576
20100224,FRX,29.15,29.64,29.05,29.64,37755
20100225,FRX,29.19,29.64,28.92,29.62,38528
20100226,FRX,29.7,29.97,29.54,29.88,28976
20100301,FRX,29.94,30.33,29.9,30.29,21717
20100302,FRX,30.35,30.43,30.18,30.29,24221
20100303,FRX,30.32,30.45,30.13,30.28,19113
20100304,FRX,30.28,30.43,29.4,29.54,82661
20100305,FRX,29.6,30.1,29.54,30.1,22462
20100308,FRX,30.17,30.22,29.86,30.01,20393
20100309,FRX,29.86,30.09,29.8,30.06,20242
20100310,FRX,30.02,30.78,29.93,30.76,40613
20100311,FRX,30.7,31.2,30.19,31.19,33575
20100312,FRX,31.33,31.5,31.01,31.26,20340
20100315,FRX,31.2,31.35,31.02,31.32,17548
20100316,FRX,31.35,31.43,31.1699,31.37,17948
20100317,FRX,31.34,31.72,31.27,31.67,19878
20100318,FRX,31.62,31.67,31.18,31.47,22487
20100319,FRX,31.48,31.65,30.945,31.06,30900
20100322,FRX,31.09,31.79,31,31.75,25772
20100323,FRX,31.82,32.16,31.61,32.07,25387
20100324,FRX,32.01,32.04,31.51,31.56,17204
20100325,FRX,31.59,31.74,31.12,31.22,24391
20100326,FRX,31.27,31.27,30.82,31.08,15750
20100329,FRX,31.52,31.58,31.16,31.54,16850
20100330,FRX,31.53,31.78,31.46,31.69,23095
20100331,FRX,31.47,31.65,31.1801,31.36,25560
20100401,FRX,31.49,31.885,31.29,31.43,31652
20100405,FRX,30.77,31.18,30.25,30.96,74483
20100406,FRX,30.8,31,30.22,30.48,46871
20100407,FRX,30.42,32.91,29.9,32.46,182456
20100408,FRX,29.09,29.45,27.98,27.99,226559
20100409,FRX,28.16,28.36,27.91,28.25,79993
20100412,FRX,28.27,28.68,28.15,28.36,42336
20100413,FRX,28.37,28.5,28.1,28.37,31472
20100414,FRX,28.08,28.38,28,28.34,32673
20100415,FRX,28.34,28.43,28.17,28.21,35854
20100416,FRX,28.15,28.28,27.63,27.8,58316
20100419,FRX,27.79,28.12,27.79,28.01,32968
20100420,FRX,27.89,28.18,27.74,27.87,45346
20100421,FRX,27.33,27.71,27.295,27.46,70202
20100422,FRX,27.24,27.28,26.97,27.05,45052
20100423,FRX,27.1,27.53,26.96,27.4,40565
20100426,FRX,27.35,27.51,27.22,27.42,43362
20100427,FRX,27.4,27.83,26.99,27.05,56139
20100428,FRX,27.12,27.18,26.83,26.93,44044
20100429,FRX,27.06,27.36,27.01,27.21,44204
20100430,FRX,27.21,27.79,27.09,27.26,50674
20100503,FRX,27.47,27.53,26.98,27.13,50417
20100504,FRX,26.99,27.0097,26.63,26.78,51433
20100505,FRX,26.4,27.12,26.4,27.05,54563
20100506,FRX,27,27.05,25.02,26.24,70073
20100507,FRX,26.11,27.23,25.95,26.57,89487
20100510,FRX,27.29,27.54,26.96,27.18,62203
20100511,FRX,26.94,27.45,26.73,27.12,36582
20100512,FRX,27.13,27.31,27.02,27.28,35942
20100513,FRX,27.23,27.23,26.73,26.76,41110
20100514,FRX,26.67,26.73,26.38,26.54,38385
20100517,FRX,26.56,26.56,25.79,26.19,51092
20100518,FRX,27.87,28.14,27.2201,27.67,149817
20100519,FRX,27.54,27.54,26.9,27.16,68721
20100520,FRX,26.76,26.76,26,26.05,49236
20100521,FRX,25.64,26.3,25.5719,26.12,47831
20100524,FRX,26,26.14,25.78,25.81,34455
20100525,FRX,25.35,25.85,25.25,25.83,48690
20100526,FRX,25.8,26.05,25.57,25.64,64650
20100527,FRX,25.98,26.13,25.79,26.07,26767
20100528,FRX,26.11,26.27,25.84,25.88,27384
20100601,FRX,25.66,26.18,25.47,25.49,32961
20100602,FRX,25.55,25.81,25.31,25.75,36834
20100603,FRX,25.7,25.92,25.68,25.87,30944
20100604,FRX,25.41,25.59,25,25.01,38108
20100607,FRX,25.15,25.31,24.62,24.64,54185
20100608,FRX,24.63,24.68,24.17,24.36,43432
20100609,FRX,24.65,25.105,24.6,24.83,71492
20100610,FRX,25.16,25.8,25.16,25.73,48206
20100611,FRX,25.45,25.9,25.32,25.86,46350
20100614,FRX,25.99,26.295,25.9,26.06,41220
20100615,FRX,26.31,27.05,26.27,27.02,52609
20100616,FRX,26.75,27.23,26.71,27.21,30362
20100617,FRX,27.25,27.35,26.85,27.3,41384
20100618,FRX,27.24,27.5,27.18,27.3,38619
20100621,FRX,27.54,27.5499,27.04,27.19,30422
20100622,FRX,27.14,27.64,27.04,27.13,34674
20100623,FRX,27.2,27.41,26.87,27.24,32661
20100624,FRX,27.21,27.59,27.21,27.35,32722
20100625,FRX,27.42,27.76,27.17,27.63,43389
20100628,FRX,27.76,28.1904,27.6,27.97,42731
20100629,FRX,27.5,28.08,27.47,27.68,52195
20100630,FRX,27.62,27.91,27.39,27.43,38851
20100701,FRX,27.34,27.36,26.69,27.17,45965
20100702,FRX,27.19,27.43,26.97,27.11,23356
20100706,FRX,27.37,27.71,27.13,27.31,37426
20100707,FRX,27.4,28.09,27.29,28.08,39244
20100708,FRX,28.25,28.34,27.97,28.32,33222
20100709,FRX,28.19,28.44,28.14,28.39,17888
20100712,FRX,28.27,28.44,28.17,28.25,29978
20100713,FRX,28.49,28.54,28.04,28.33,39338
20100714,FRX,28.2,28.46,28.12,28.44,28837
20100715,FRX,28.47,28.66,28.3,28.62,18416
20100716,FRX,28.54,28.66,27.94,27.96,27184
20100719,FRX,28.11,28.56,28.09,28.32,28734
20100720,FRX,28.13,28.325,27.74,28.1,38879
20100721,FRX,28.24,28.47,27.8,27.87,29791
20100722,FRX,28.16,28.61,28.16,28.41,30256
20100723,FRX,28.43,28.43,27.94,28.28,27561
20100726,FRX,28.21,28.84,28.21,28.84,21381
20100727,FRX,28.88,28.96,28.73,28.96,30572
20100728,FRX,28.91,29,28.26,28.33,42728
20100729,FRX,28.41,28.54,27.75,27.82,41875
20100730,FRX,27.66,27.96,27.41,27.75,29925
20100802,FRX,28.13,28.41,28.07,28.29,35867
20100803,FRX,28.25,28.54,28.2,28.25,19838
20100804,FRX,28.25,28.42,28.14,28.41,45123
20100805,FRX,28.24,28.57,28.19,28.49,18488
20100806,FRX,28.2,28.33,26.922,27.8,98273
20100809,FRX,27.94,28.51,27.94,28.45,37875
20100810,FRX,28.34,28.775,28.28,28.64,26470
20100811,FRX,28.32,28.51,27.87,27.93,25905
20100812,FRX,27.71,28.27,27.63,28.02,24650
20100813,FRX,27.93,28.06,27.78,27.88,14905
20100816,FRX,27.73,27.82,27.58,27.69,22931
20100817,FRX,27.86,28.28,27.75,28.04,28312
20100819,FRX,28.07,28.17,27.63,27.77,26677
20100820,FRX,27.56,27.67,27.42,27.6,24504
20091105,FSLR,122.99,123.7,119.6,120.76,28375
20091106,FSLR,119.77,120.37,117.14,117.93,29498
20091109,FSLR,120.22,120.5,117.75,119.5,27894
20091110,FSLR,120.59,123.85,119,119.9,22833
20091111,FSLR,121.99,122,118.23,119.85,20337
20091113,FSLR,116.25,119.54,115.78,118.298,28607
20091116,FSLR,120.4,125.22,120.02,123.41,31667
20091117,FSLR,125.75,127.54,123.44,123.99,23503
20091118,FSLR,127.45,127.99,123.1,124.67,28414
20091119,FSLR,123.59,124,120.05,121.13,20479
20091120,FSLR,119.89,121.79,118.9,121.18,16559
20091123,FSLR,123.59,124.93,120.8004,121.42,15943
20091124,FSLR,121.31,121.42,118.35,119.25,14746
20091125,FSLR,119.88,121.38,118.54,120.97,12455
20091127,FSLR,116.86,121.74,116.51,120.3,10813
20091130,FSLR,120.79,121.99,118.06,119.11,16000
20091201,FSLR,121.2,123.8585,119.11,122.02,21251
20091202,FSLR,122.72,123.15,121.16,121.7105,11042
20091203,FSLR,122.21,130.27,122.19,128.12,53059
20091204,FSLR,131.5,133.44,126.3,129.62,37317
20091207,FSLR,131.2,135.94,130.69,135.18,33319
20091208,FSLR,134.22,137.3,133.51,133.54,23317
20091209,FSLR,132.2,136.2,131.52,135.36,21699
20091210,FSLR,134.99,135.88,132.55,132.94,17507
20091211,FSLR,134.88,135.46,132.65,133.1,16103
20091214,FSLR,134.99,139.98,134.11,138.65,34951
20091215,FSLR,137.6,142.66,137.54,138.99,32160
20091216,FSLR,139.78,141.5,136.51,136.74,38006
20091217,FSLR,137.17,138.7995,133.37,135.73,37723
20091218,FSLR,135.64,136.5599,133.25,135.67,26717
20091221,FSLR,135.74,138.3,133.73,136.99,19450
20091222,FSLR,137.37,138.7,134.6605,135.5,16404
20091223,FSLR,135.49,136.39,132,132.58,19674
20091224,FSLR,132.58,134.32,132.19,133.8,5836
20091228,FSLR,134.86,135.4295,133.5,134.83,8498
20091229,FSLR,134.91,136.45,134.41,135.54,8703
20091230,FSLR,135.41,136.91,134.07,136.79,9949
20091231,FSLR,137.11,137.11,135.07,135.4,7954
20100104,FSLR,136.5,136.83,133.57,135.46,16360
20100105,FSLR,135.39,140.6,135.1,137.4,25210
20100106,FSLR,138.33,140.25,137.65,140.02,21959
20100107,FSLR,140.63,142.46,138.91,140.48,20399
20100108,FSLR,139.81,141.5,137.01,139.68,15831
20100111,FSLR,141.22,141.24,137.77,138.24,15761
20100112,FSLR,136.26,137,132.66,132.98,20886
20100113,FSLR,133.88,134,129.42,132.12,18055
20100114,FSLR,131.7,136.23,124.72,124.84,82965
20100115,FSLR,126,126.5,122.5,124.07,37721
20100119,FSLR,122.93,124.68,120,123.94,35745
20100120,FSLR,120.66,122,118.25,119.505,39321
20100121,FSLR,119.28,121.45,118.19,119.12,28727
20100122,FSLR,119.19,119.54,109.77,112.39,49273
20100125,FSLR,113.91,115.75,111.1,111.72,28037
20100126,FSLR,111.52,117.88,111.35,115.13,40677
20100127,FSLR,115.3,115.98,111.02,114.14,21918
20100128,FSLR,115.25,115.78,112.07,114.35,24367
20100129,FSLR,114.76,120.03,113,113.3,29278
20100201,FSLR,114.89,119.84,114.25,117.49,17975
20100202,FSLR,117.51,118.68,115.29,117.37,21756
20100203,FSLR,117.9,120.3,117.74,119.07,13148
20100204,FSLR,116.9,117.86,113.25,113.46,15792
20100205,FSLR,113.34,114.4,110.84,114.19,19660
20100208,FSLR,112,113.32,110.57,111.21,19320
20100209,FSLR,113.31,114.9,111.25,113.29,25188
20100210,FSLR,112.43,113.04,107.25,109.33,26744
20100211,FSLR,110.38,114.45,110.21,113.81,22758
20100212,FSLR,113.24,115.9,110.44,115.1,18750
20100216,FSLR,116.84,122.79,116.04,121.36,25461
20100217,FSLR,123.29,124.75,121.7,124.22,26028
20100218,FSLR,126,126.995,124.0501,126.29,42057
20100219,FSLR,116.52,118.49,115.12,116,56734
20100222,FSLR,114.67,115.12,110.32,113.09,57903
20100223,FSLR,109.59,109.64,105.08,105.78,57247
20100224,FSLR,106.71,107.6985,103.58,105.13,37077
20100225,FSLR,100.72,103.46,98.71,102.97,52223
20100226,FSLR,105.36,105.98,102.53,105.75,27183
20100301,FSLR,107.9,107.9,104.36,105.62,17578
20100302,FSLR,105.99,109.339,104.7,107.26,29000
20100303,FSLR,108.97,110.15,107.46,107.64,17834
20100304,FSLR,108.79,109.7,107.95,108.05,13940
20100305,FSLR,108.79,109.4999,108.11,108.6175,13520
20100308,FSLR,109.01,109.49,106.52,108.64,14970
20100309,FSLR,105.89,107.28,104.83,106.22,26209
20100310,FSLR,106.12,112.25,106.11,110.95,31468
20100311,FSLR,110.99,115.7,109.95,113.69,30968
20100312,FSLR,114.5,117.4399,114.29,115.53,21043
20100315,FSLR,115.53,118.64,114.21,114.92,20103
20100316,FSLR,116,116.7,114.4,115.24,9488
20100317,FSLR,116.01,116.49,114.39,114.525,12204
20100318,FSLR,114,115.82,113.4532,115.13,15013
20100319,FSLR,114.29,114.9,112.55,113.3,22229
20100322,FSLR,110.12,110.93,108.97,109.36,24468
20100323,FSLR,109.52,112.68,109.52,112.02,15194
20100324,FSLR,111.34,111.97,109.36,109.45,17719
20100325,FSLR,112.8,113.7,111.77,112.05,20810
20100326,FSLR,113.6,118.581,113.055,116.5,38250
20100329,FSLR,118.22,120.5,117.3,119.37,21489
20100330,FSLR,119.54,122.89,119.41,122.18,21536
20100331,FSLR,122,123.4,121.31,122.65,16703
20100401,FSLR,122.86,123.35,118.88,121.3,16392
20100405,FSLR,122.4,124,120.83,122.28,10956
20100406,FSLR,121,122.26,120.11,120.53,11015
20100407,FSLR,122.54,126.73,122.51,126.6,26823
20100408,FSLR,125.4,127.56,124.15,126.25,16337
20100409,FSLR,126.37,127,123.78,124.09,14772
20100412,FSLR,124.09,129.95,123.76,127.86,19649
20100413,FSLR,127.61,128.5,126.31,126.75,10573
20100414,FSLR,128.24,132.64,128,132.6,24779
20100415,FSLR,132.5,139.46,132.49,137.9,28874
20100416,FSLR,137.96,138.09,132.17,134.32,17654
20100419,FSLR,131.86,134.9,130.15,132.8,16152
20100420,FSLR,134.21,135.72,131.9,134.12,11987
20100421,FSLR,132,132.08,128,130.49,22005
20100422,FSLR,129.99,134.29,129.36,133.94,14931
20100423,FSLR,132,133.88,130.2708,133.87,14195
20100426,FSLR,133,135.42,130.88,131.95,11414
20100427,FSLR,130.61,133.7899,127.78,128.36,19276
20100428,FSLR,129.42,131.56,128.05,128.13,31460
20100429,FSLR,141.73,152.53,141.69,150.87,97998
20100430,FSLR,147.92,150.79,143.49,143.98,34594
20100503,FSLR,144.99,148.11,144,146.91,18979
20100504,FSLR,143.52,143.72,137.91,139.73,23909
20100505,FSLR,135.36,137.5,132,133.95,28517
20100506,FSLR,132.48,136.24,118.01,122.24,45440
20100507,FSLR,124.89,127.2,117.27,122.55,34433
20100510,FSLR,130.5,134.24,128.29,130.18,22531
20100511,FSLR,129.97,129.8,126.6115,127.45,15602
20100512,FSLR,128.26,129.06,125.25,128.62,17267
20100513,FSLR,128.26,129.45,125.93,126,10857
20100514,FSLR,124.16,124.5,118.75,120.31,20889
20100517,FSLR,120.11,120.31,110.12,113.17,47926
20100518,FSLR,115.58,115.89,108.24,110.06,33593
20100519,FSLR,108.15,110.93,105.35,110,45014
20100520,FSLR,107.72,114,105.5,109.62,43910
20100521,FSLR,107.49,115.88,106.36,113.95,32814
20100524,FSLR,115.14,115.41,108.72,109.21,20462
20100525,FSLR,105.21,112.9799,103.7,112.62,26871
20100526,FSLR,115.03,117,109.61,110.35,22923
20100527,FSLR,114.68,115.9,112.2,115.8,20391
20100528,FSLR,115.73,115.9499,110.56,112.36,16532
20100601,FSLR,112.01,112.51,107.05,107.11,21423
20100602,FSLR,108.3,110.99,106.67,110.98,18636
20100603,FSLR,112.66,114.5,110.57,112.96,19116
20100604,FSLR,109.46,115.34,108.59,109.84,26400
20100607,FSLR,110.03,110.08,104.558,104.9775,21962
20100608,FSLR,105.2,106.85,100.19,104.38,36548
20100609,FSLR,106,108.97,102.5,103.07,20261
20100610,FSLR,105.53,109.62,104.5,109.36,21392
20100611,FSLR,105.75,108.96,105.31,107.27,23193
20100614,FSLR,108.98,110,107.2,107.53,17616
20100615,FSLR,110.25,117.55,109.26,117.27,38153
20100616,FSLR,115.8,120.44,114.61,118.77,34511
20100617,FSLR,125.07,125.88,122.52,123.45,32291
20100618,FSLR,125.02,125.3735,121.68,123.68,23886
20100622,FSLR,122.67,124.5,119.7,119.84,17791
20100623,FSLR,120.06,121.9,116.75,120.75,13970
20100624,FSLR,120,120.36,116.26,116.88,15449
20100625,FSLR,117.56,119.46,115.16,119.26,22645
20100628,FSLR,121.85,123.91,119.22,119.23,18699
20100629,FSLR,116.31,117.41,113.55,114.42,22444
20100630,FSLR,114.47,118,113.67,113.83,19393
20100701,FSLR,113.61,117.96,112.06,117.45,20785
20100702,FSLR,118.64,121.68,118.33,120.52,20827
20100706,FSLR,123.34,126.6,121.12,121.88,25066
20100707,FSLR,123.82,128.73,122.56,128.48,25538
20100708,FSLR,129.96,131.81,127.5,130.65,21768
20100709,FSLR,130,132.26,129.23,132.13,12657
20100712,FSLR,131.56,132.51,128.35,129.71,12045
20100713,FSLR,131.8,131.86,129.5,130.64,14181
20100714,FSLR,129.77,135.4,129.58,133.21,22088
20100715,FSLR,133,133.46,129.42,131.46,17637
20100716,FSLR,130.77,131.46,128.18,128.92,14433
20100719,FSLR,129.14,131.6,128.751,131.55,12870
20100720,FSLR,129.49,137.21,128.31,136.22,20054
20100721,FSLR,136.4,136.92,133.86,135.1,12827
20100722,FSLR,136.71,139.07,136.49,137.68,13369
20100723,FSLR,137.1,140,135.6701,139.99,15499
20100726,FSLR,138.13,139.9,137.48,139.4,10784
20100727,FSLR,139.44,139.86,135.45,136.74,12562
20100728,FSLR,137.14,138.92,135.7,137.04,14026
20100729,FSLR,137.84,139.1981,132.79,135.5,28412
20100730,FSLR,129.05,130,124.33,125.45,51745
20100802,FSLR,126.29,127.8,125.1,126.14,18193
20100803,FSLR,127.02,127.78,124.91,126.7,16592
20100804,FSLR,127.11,132,126.81,131.45,25102
20100805,FSLR,130.53,131.74,128.77,129.73,9607
20100809,FSLR,130.45,130.949,128.28,129.95,7269
20100810,FSLR,128.38,129.95,127.09,129.22,8076
20100811,FSLR,126.95,127.97,123.87,125.44,18182
20100812,FSLR,123.31,125.75,123.01,124.65,13086
20100813,FSLR,124.07,126.85,124.07,124.52,7050
20100816,FSLR,123.5,126.4,122.48,125.05,6615
20100817,FSLR,126.56,127.41,124.89,125.86,10007
20100819,FSLR,124.21,124.74,122.13,123.21,12534
20100820,FSLR,122.62,125.04,121.72,125.03,11607
20090821,FTI,46.84,47.99,46.8,47.93,9661
20090824,FTI,48.43,49.36,48.24,48.66,9931
20090825,FTI,48.99,48.99,47.65,48.16,11411
20090826,FTI,47.5,48.616,47.37,48.47,7126
20090827,FTI,48.14,48.5505,47.03,48.48,8364
20090828,FTI,48.85,49.17,48.14,48.67,5801
20090831,FTI,47.81,47.84,46.92,47.7,10458
20090901,FTI,47.26,48.08,45.83,45.93,15195
20090902,FTI,45.89,46.08,44.83,45.77,16150
20090903,FTI,46.36,46.72,45.9,46.59,12265
20090904,FTI,46.59,47.73,46.4,47.66,6910
20090909,FTI,50.25,50.55,48.94,49.75,14493
20090910,FTI,50,50.9,49.61,50.44,9293
20090911,FTI,50.47,51.73,50.47,51.54,17848
20090914,FTI,51.1,53.06,50.52,53.05,14201
20090915,FTI,53.39,54.73,52.77,54.65,26978
20090916,FTI,54.99,55.03,53.84,54.64,29917
20090917,FTI,54.6,55.42,53.9,54.14,16347
20090918,FTI,54.44,55.47,53.25,54.36,14228
20090921,FTI,53.5,54.66,52.5,54.61,12531
20090922,FTI,54.9,55.49,54.08,55.31,14094
20090923,FTI,55.47,55.47,53.57,53.71,13750
20090924,FTI,53.4,53.41,51.65,51.97,9532
20090925,FTI,51.9,52.6,51.41,51.79,10927
20090928,FTI,51.79,53.25,51.78,52.92,9052
20090929,FTI,52.87,53.19,52.31,52.81,9656
20090930,FTI,53.07,53.35,51.54,52.24,11903
20091001,FTI,52.16,52.67,50.52,50.6,10418
20091002,FTI,49.54,50.57,49.43,49.96,7164
20091005,FTI,49.95,51.76,49.84,51.73,8554
20091006,FTI,52.5,53.96,52.5,53.38,12309
20091007,FTI,53.21,53.93,52.6605,53.93,13222
20091008,FTI,54.75,55.445,53.7,55.33,12671
20091009,FTI,55.21,55.8,54.63,55.26,5406
20091012,FTI,55.98,56.73,55.46,55.88,8183
20091013,FTI,55.95,56.02,54.48,55.36,7982
20091014,FTI,56.24,57.31,55.89,57.15,20843
20091015,FTI,56.83,57.71,56.15,57.66,17515
20091016,FTI,57.19,57.5,56.45,57.23,12230
20091019,FTI,57.23,58.55,57,58.05,14351
20091020,FTI,58.17,58.17,55.9,57.01,6201
20091021,FTI,56.75,59.48,56.58,58.32,11194
20091022,FTI,58.44,58.88,57.07,58.79,6128
20091023,FTI,59.03,59.16,56.85,57.67,11021
20091026,FTI,57.69,59.16,55.91,56.48,8988
20091027,FTI,56.53,57.15,55.74,56.58,21201
20091028,FTI,57.74,58.484,53.87,53.9,30383
20091105,FTI,54.79,56.25,54.27,56.22,10262
20091106,FTI,55.42,56.85,55.34,56.63,8525
20091109,FTI,57.74,58.88,57.3,58.61,12490
20091110,FTI,58.64,59.22,57.84,58.27,9490
20091111,FTI,58.99,59.37,58.17,58.5,6925
20091112,FTI,58.3,58.87,56.63,56.8,9091
20091113,FTI,56.89,57.4,56.1,57.08,11969
20091116,FTI,57.56,59.14,57.38,58.59,20207
20091117,FTI,58.53,58.66,56.86,57.65,14240
20091118,FTI,57.8,57.8,56.41,56.95,11920
20091119,FTI,56.49,56.62,55.05,55.59,10983
20091120,FTI,55.31,55.31,54.04,54.37,9583
20091123,FTI,55.74,56.28,55.06,55.23,8831
20091124,FTI,55.01,55.28,54,55,10831
20091125,FTI,54.99,55.83,54.47,55.77,7940
20091127,FTI,53.955,54.35,53.08,53.83,3565
20091130,FTI,53.51,54.77,53.41,54.47,8338
20091201,FTI,55.07,56.63,55.07,56.44,14076
20091202,FTI,57.36,57.36,56.39,56.99,16018
20091203,FTI,57.02,57.0325,55.32,55.5,18885
20091204,FTI,56.25,57.22,54.22,54.9,16673
20091207,FTI,54.63,55.39,54.33,54.51,12928
20091208,FTI,53.95,54.08,52.69,52.95,23315
20091209,FTI,53.19,53.5,51.9,53.09,16088
20091210,FTI,53.83,54.6,53.52,54.42,17741
20091211,FTI,54.92,54.99,53.6,54.49,12891
20091214,FTI,55.34,55.6194,54.94,55.45,12836
20091215,FTI,55.36,56.67,55.1,56.3,13179
20091216,FTI,56.57,57.65,56.31,57.58,19570
20091217,FTI,57.08,57.66,56.6701,57.08,9225
20091218,FTI,57.8,57.84,56.53,57.56,20732
20091221,FTI,57.85,58.69,57.76,58.24,6269
20091222,FTI,58.45,59.56,58.26,58.76,11014
20091223,FTI,58.92,59.32,56.67,58.74,16040
20091224,FTI,58.66,59.3,58.66,58.77,1922
20091228,FTI,58.97,59.5,58.54,58.84,5650
20091229,FTI,59.18,59.38,58.35,58.76,5953
20091230,FTI,58.35,58.8,58.13,58.37,4101
20091231,FTI,58.43,58.93,57.83,57.84,4619
20100104,FTI,58.15,59.71,58.15,59.23,9541
20100105,FTI,59.22,60.535,59.11,60.25,11032
20100106,FTI,60.08,60.61,58.87,60.53,13620
20100107,FTI,60.31,60.44,59.43,59.83,12904
20100108,FTI,59.66,61,59.25,60.9,16401
20100111,FTI,61.23,61.48,58.96,59.63,14546
20100112,FTI,58.67,58.7,57.36,57.83,12111
20100113,FTI,58.07,58.88,57,58.39,7575
20100114,FTI,57.94,58.66,57.74,58.09,5504
20100115,FTI,58.04,58.98,57.61,58.8,22995
20100119,FTI,58.66,59.74,58.53,59.68,12887
20100120,FTI,58,58.57,57.37,58.43,18805
20100121,FTI,58.51,58.98,56.19,56.2,18448
20100122,FTI,55.61,55.95,54.15,54.23,13009
20100125,FTI,54.67,55.55,54.16,54.61,10769
20100126,FTI,53.83,55.61,53.42,53.98,9379
20100127,FTI,54.04,54.4,52.96,54.21,9709
20100128,FTI,54.49,54.63,52.6,53.48,10370
20100129,FTI,54.14,55.32,52.91,53.17,16764
20100201,FTI,53.69,55.4,53.36,55.16,11856
20100202,FTI,55.49,55.85,54.49,55.62,9149
20100203,FTI,55.39,56.37,55.04,56.2,16071
20100204,FTI,55.49,55.52,54.02,54.08,16516
20100205,FTI,54.08,54.38,51.65,53.61,18870
20100208,FTI,53.55,54.74,52.81,53.49,13628
20100209,FTI,54.82,56.33,54.28,55.34,13461
20100210,FTI,55.04,55.85,54.02,55.4,9976
20100211,FTI,55.53,57.42,55.02,57.4,13743
20100212,FTI,56.61,57.53,55.78,57.43,15163
20100216,FTI,58.5,58.84,57.9,58.57,16255
20100217,FTI,57.03,58.58,55.39,55.87,35835
20100218,FTI,54.24,55.33,53.52,54.79,36682
20100219,FTI,55.03,55.54,54.46,55.09,19093
20100222,FTI,55.35,55.77,54.65,54.99,16472
20100223,FTI,54.71,54.84,53.49,53.94,22327
20100224,FTI,55.18,56.06,54.72,56.05,27444
20100225,FTI,54.73,56.82,54.4,56.78,20420
20100226,FTI,56.82,56.95,55.86,56.17,16125
20100301,FTI,56.64,56.97,56.29,56.89,11043
20100302,FTI,57.13,57.76,56.8,57.55,10897
20100303,FTI,57.87,62.15,57.49,60.61,42141
20100304,FTI,60.8,60.8,59.38,59.72,17309
20100305,FTI,60.56,61.55,60.4,61.52,10676
20100308,FTI,61.4,61.75,60.36,60.62,16415
20100309,FTI,60.26,61.3,60.25,60.75,9199
20100310,FTI,60.86,61.81,60.5325,61.44,9035
20100311,FTI,61.06,61.39,60.47,61.08,9312
20100312,FTI,61.28,62.28,61.13,62.17,9059
20100315,FTI,62.01,62.34,60.4975,60.86,12387
20100316,FTI,60.98,63.57,60.92,63.36,19029
20100317,FTI,63.83,64,62.8799,63.6,15484
20100318,FTI,63.62,63.97,61.81,62.01,8386
20100319,FTI,62.45,62.58,59.89,60.18,14565
20100322,FTI,59.42,61.25,59.03,60.96,8691
20100323,FTI,61.22,62.1,60.99,61.94,9620
20100324,FTI,61.47,62.15,61.08,61.08,8070
20100325,FTI,61.68,62.21,61.1,61.3,16080
20100326,FTI,61.56,62.2,61.09,61.64,12577
20100329,FTI,62.26,63.2,61.96,62.96,9498
20100330,FTI,63.51,66.03,62.8,65.36,27574
20100331,FTI,65.39,65.8,64.52,64.63,19820
20100401,FTI,65.32,66.07,65.27,66.05,19066
20100405,FTI,66.54,68.11,66.32,68.03,9625
20100406,FTI,67.95,69.26,67.54,68.96,10450
20100407,FTI,68.77,68.78,67.06,67.68,13627
20100408,FTI,67.09,67.95,66.4,67.89,11233
20100409,FTI,67.94,68.14,66.68,67.36,10645
20100412,FTI,67.51,68.37,67.3,67.79,6212
20100413,FTI,67.73,67.73,65.76,67.01,8406
20100414,FTI,67.34,68.32,66.78,68.07,6808
20100415,FTI,68.21,68.45,67.36,67.87,8397
20100416,FTI,67.53,68.32,65.7,65.98,14238
20100419,FTI,65.17,66.08,64.69,65.01,19188
20100420,FTI,65.57,67.2,65.51,67.2,16471
20100421,FTI,66.96,67.35,65.97,66.91,11036
20100422,FTI,66.04,68.11,65.72,68.08,8717
20100423,FTI,68.25,69.85,67.56,69.8,7949
20100426,FTI,69.9,70.7,69.69,70.23,8910
20100427,FTI,69.96,69.99,66.69,67,15934
20100428,FTI,67.27,67.82,66.07,67.44,18227
20100429,FTI,69.47,76.54,69.47,73.32,61956
20100430,FTI,72.04,72.87,67.55,67.69,42629
20100503,FTI,68.13,69.25,67.18,68.95,26640
20100504,FTI,67.28,68.62,65.58,66.33,19481
20100505,FTI,65.03,65.88,63.72,64.08,20296
20100506,FTI,63.5,64.42,56.55,61.69,26691
20100507,FTI,61.28,62.74,57.84,59.27,25319
20100510,FTI,61.28,65.55,60.55,65.45,29206
20100511,FTI,64.47,65.24,63.1,63.23,27951
20100512,FTI,63.63,65.17,63.63,64.99,24648
20100513,FTI,64.82,65.48,63.77,63.97,16251
20100514,FTI,63.5,63.7,60.34,61.43,26607
20100517,FTI,61.63,62.12,59.1,60.28,18859
20100518,FTI,61.35,61.97,59.55,59.9,23996
20100519,FTI,59.3,60.36,57.98,59.02,20264
20100520,FTI,56.94,57.36,54.84,55.41,30364
20100521,FTI,54.09,59.03,53.9,59,34260
20100524,FTI,58.82,59.3,57.45,57.53,25359
20100525,FTI,55.71,59.29,55.7,59.13,35482
20100526,FTI,59.56,61.487,58.71,59.15,20360
20100527,FTI,60.81,62.38,60.01,62.37,22755
20100528,FTI,62.33,62.33,57.68,58.15,27757
20100601,FTI,57.41,57.41,49.09,49.33,71373
20100602,FTI,49.49,52,49.01,51.11,48322
20100603,FTI,51.72,52,49.25,50.52,35494
20100604,FTI,49.25,51.63,48.96,49.3,25446
20100607,FTI,49.76,50.42,47.47,47.6,26167
20100608,FTI,47.55,48.77,46.16,48.52,39742
20100609,FTI,48.89,51.12,47.86,48.21,32453
20100610,FTI,49.41,52.11,49.34,52.06,26709
20100611,FTI,51.4,53.33,51.07,52.56,31172
20100614,FTI,54.71,54.71,52.53,52.75,26663
20100615,FTI,53.8,55.63,53.45,55.36,18574
20100616,FTI,54.32,55.82,54.07,55.34,22115
20100617,FTI,55.72,55.92,54,54.77,18300
20100618,FTI,56.03,56.03,54.49,55.15,17014
20100621,FTI,55.97,56.18,54.34,54.99,25240
20100622,FTI,56.08,56.08,53.44,53.51,33853
20100623,FTI,53.73,54.16,52.63,54.05,19902
20100624,FTI,53.64,54.532,53.26,53.48,32503
20100625,FTI,53.56,54.39,52.65,53.92,19522
20100628,FTI,53.77,53.81,52.66,52.67,19998
20100629,FTI,51.86,52.255,51.18,51.67,21130
20100630,FTI,51.63,54.04,51.43,52.66,29900
20100701,FTI,52.46,53.59,51.16,53.42,23545
20100702,FTI,53.71,55.08,53.5,54.52,25021
20100706,FTI,55.83,57.48,55.695,56.6,34099
20100707,FTI,56.85,60.19,56.56,60.16,28909
20100708,FTI,61.18,61.72,60.01,61.67,18852
20100709,FTI,61.8,61.8,60.69,61.62,14370
20100712,FTI,61.58,62.04,60.51,61.24,10728
20100713,FTI,62.13,62.53,61.48,61.7,11721
20100714,FTI,61.46,61.79,60.315,61.37,14760
20100715,FTI,61.5,61.5,59.6,61.05,10464
20100716,FTI,60.56,60.56,59.12,59.3,11756
20100719,FTI,60.24,60.4,58.9,59.95,11452
20100720,FTI,59.1,62.05,59.04,61.57,14815
20100721,FTI,61.81,62.49,60.25,60.68,9835
20100722,FTI,61.48,62.91,61.34,62.47,12755
20100723,FTI,62.06,63.86,61.25,63.74,13357
20100726,FTI,60.57,62.99,60.48,61.82,27934
20100727,FTI,61.85,62.09,59.3,59.98,23382
20100728,FTI,60.07,61.39,59.85,61.22,16679
20100729,FTI,61.83,63.2,60.95,63.12,22594
20100730,FTI,61.74,63.47,61.5,63.28,14656
20100802,FTI,64.77,65.17,63.8,64.68,12246
20100803,FTI,64.29,64.63,63.15,64.43,10940
20100804,FTI,64.5,65.86,64.34,65.3,14600
20100805,FTI,63.92,65.28,63.92,64.77,7620
20100806,FTI,64.11,64.38,62.63,63.91,11625
20100809,FTI,64.55,65.05,63.81,64.97,9062
20100810,FTI,63.59,63.9865,62.67,63.49,9973
20100811,FTI,61.96,62.24,60.49,61.48,12520
20100812,FTI,60.45,61.9,60.425,61.08,7281
20100813,FTI,61,62.06,60.62,61.97,12038
20100816,FTI,61.6,62.93,61.42,62.82,10764
20100817,FTI,63.86,65.4502,63.15,65.06,13891
20100819,FTI,63.36,64,61.8104,62.29,9086
20100820,FTI,61.62,62.35,60.94,61.63,9269
20090821,FTR,6.92,7.05,6.88,7.04,39595
20090824,FTR,7.09,7.1,7.01,7.02,26873
20090825,FTR,7.02,7.18,7.02,7.14,34559
20090826,FTR,7.15,7.22,7.12,7.15,31878
20090827,FTR,7.19,7.2,7.05,7.1,36427
20090828,FTR,7.18,7.18,7.03,7.07,29554
20090831,FTR,7.09,7.15,7.07,7.11,41221
20090901,FTR,7.14,7.18,7.04,7.05,45106
20090902,FTR,7.05,7.24,7.05,7.18,52066
20090903,FTR,7.25,7.25,7.12,7.19,40966
20090904,FTR,7.02,7.04,6.925,7.01,35936
20090909,FTR,6.95,6.99,6.85,6.87,43098
20090910,FTR,6.87,6.99,6.82,6.99,34062
20090911,FTR,6.99,6.99,6.87,6.93,26536
20090914,FTR,6.94,6.98,6.9,6.97,24225
20090915,FTR,6.91,7.17,6.91,7.14,58679
20090916,FTR,7.07,7.36,7.07,7.32,47777
20090917,FTR,7.32,7.37,7.11,7.11,35902
20090918,FTR,7.16,7.37,7.15,7.31,44861
20090921,FTR,7.29,7.33,7.23,7.25,26320
20090922,FTR,7.25,7.31,7.22,7.22,24420
20090923,FTR,7.18,7.45,7.18,7.29,25674
20090924,FTR,7.3,7.38,7.25,7.31,19949
20090925,FTR,7.34,7.36,7.26,7.29,28416
20090928,FTR,7.33,7.41,7.3,7.37,27361
20090929,FTR,7.36,7.56,7.35,7.5,34383
20090930,FTR,7.59,7.6,7.46,7.54,55615
20091001,FTR,7.55,7.57,7.37,7.37,33299
20091002,FTR,7.32,7.35,7.24,7.27,23117
20091005,FTR,7.29,7.43,7.26,7.43,32613
20091006,FTR,7.5,7.68,7.41,7.61,61392
20091007,FTR,7.61,7.64,7.36,7.44,29608
20091008,FTR,7.46,7.5,7.37,7.49,25170
20091009,FTR,7.52,7.53,7.37,7.39,17908
20091012,FTR,7.45,7.45,7.35,7.4,22078
20091013,FTR,7.36,7.54,7.32,7.48,50287
20091014,FTR,7.47,7.56,7.34,7.38,34212
20091015,FTR,7.36,7.5,7.35,7.45,17851
20091016,FTR,7.41,7.43,7.35,7.37,18586
20091019,FTR,7.45,7.51,7.39,7.42,31591
20091020,FTR,7.46,7.5,7.35,7.35,20932
20091021,FTR,7.35,7.47,7.35,7.37,14784
20091022,FTR,7.38,7.46,7.35,7.44,14307
20091023,FTR,7.48,7.48,7.32,7.33,18025
20091026,FTR,7.35,7.39,7.16,7.19,33767
20091027,FTR,7.26,7.28,7.14,7.15,58053
20091028,FTR,7.14,7.24,7.12,7.12,43025
20091105,FTR,7.23,7.36,7.17,7.31,24673
20091106,FTR,7.31,7.43,7.26,7.39,29415
20091109,FTR,7.42,7.48,7.4,7.46,33953
20091110,FTR,7.43,7.47,7.39,7.45,32875
20091111,FTR,7.47,7.48,7.29,7.36,45774
20091113,FTR,7.34,7.34,7.25,7.27,22122
20091116,FTR,7.34,7.34,7.31,7.32,35949
20091117,FTR,7.31,7.335,7.3,7.32,24328
20091118,FTR,7.34,7.35,7.31,7.34,16377
20091119,FTR,7.35,7.5,7.31,7.45,57219
20091120,FTR,7.47,7.53,7.38,7.49,41447
20091123,FTR,7.58,7.72,7.5,7.71,41751
20091124,FTR,7.75,7.84,7.7,7.83,42507
20091125,FTR,7.9,8,7.88,7.95,43373
20091127,FTR,7.89,7.96,7.77,7.91,17648
20091130,FTR,7.99,8,7.83,7.9,41410
20091201,FTR,7.95,8.02,7.88,8.02,67155
20091202,FTR,8.09,8.25,8.05,8.21,66981
20091203,FTR,8.25,8.48,8.23,8.37,84282
20091204,FTR,8.48,8.57,8.38,8.46,118712
20091207,FTR,8.1,8.56,8.07,8.37,98090
20091208,FTR,8.1,8.22,7.87,8.18,55804
20091209,FTR,8.18,8.18,7.63,7.88,103891
20091210,FTR,7.91,7.96,7.82,7.9,26027
20091211,FTR,7.84,7.96,7.84,7.94,23144
20091214,FTR,7.9,7.96,7.79,7.83,30062
20091215,FTR,7.85,7.85,7.63,7.67,37548
20091216,FTR,7.78,7.78,7.49,7.52,50691
20091217,FTR,7.5,7.56,7.38,7.47,39828
20091218,FTR,7.46,7.58,7.43,7.51,60217
20091221,FTR,7.54,7.63,7.48,7.56,23733
20091222,FTR,7.62,7.74,7.54,7.72,34706
20091223,FTR,7.7,7.77,7.66,7.73,24140
20091224,FTR,7.77,7.82,7.75,7.79,8112
20091228,FTR,7.77,7.93,7.75,7.92,30264
20091229,FTR,7.88,7.96,7.79,7.84,35671
20091230,FTR,7.8,7.86,7.71,7.77,20801
20091231,FTR,7.86,7.87,7.76,7.81,24141
20100104,FTR,7.89,8,7.86,7.96,40323
20100105,FTR,7.96,8.02,7.86,7.91,32728
20100106,FTR,7.99,7.99,7.79,7.8,40755
20100107,FTR,7.81,7.86,7.76,7.76,43838
20100108,FTR,7.8,7.83,7.62,7.68,35645
20100111,FTR,7.75,7.75,7.65,7.66,25588
20100112,FTR,7.63,7.68,7.55,7.57,25323
20100113,FTR,7.64,7.64,7.56,7.62,17304
20100114,FTR,7.67,7.67,7.6,7.62,19252
20100115,FTR,7.66,7.66,7.46,7.49,54463
20100119,FTR,7.54,7.68,7.49,7.65,22676
20100120,FTR,7.64,7.66,7.55,7.58,26877
20100121,FTR,7.63,7.65,7.53,7.6,40810
20100122,FTR,7.55,7.65,7.51,7.53,33404
20100125,FTR,7.64,7.65,7.55,7.62,31765
20100126,FTR,7.63,7.67,7.55,7.6,28045
20100127,FTR,7.59,7.65,7.54,7.61,26748
20100128,FTR,7.64,7.71,7.55,7.65,41397
20100129,FTR,7.68,7.75,7.6,7.61,28891
20100201,FTR,7.67,7.67,7.58,7.62,21577
20100202,FTR,7.68,7.73,7.6,7.72,21513
20100203,FTR,7.75,7.75,7.63,7.71,25322
20100204,FTR,7.66,7.72,7.61,7.62,31820
20100205,FTR,7.61,7.64,7.54,7.62,39488
20100208,FTR,7.63,7.73,7.56,7.58,29549
20100209,FTR,7.68,7.68,7.51,7.58,34743
20100210,FTR,7.6,7.6,7.49,7.56,40154
20100211,FTR,7.57,7.62,7.53,7.6,33373
20100212,FTR,7.6,7.62,7.53,7.59,26618
20100216,FTR,7.65,7.65,7.535,7.64,29970
20100217,FTR,7.66,7.78,7.6,7.77,33149
20100218,FTR,7.79,7.84,7.66,7.78,56182
20100219,FTR,7.77,7.77,7.6,7.64,48269
20100222,FTR,7.69,7.77,7.65,7.74,39661
20100223,FTR,7.8,7.81,7.68,7.7,52528
20100224,FTR,7.82,7.82,7.58,7.6,62069
20100225,FTR,7.58,7.71,7.54,7.67,50145
20100226,FTR,7.71,7.79,7.62,7.79,46380
20100301,FTR,7.82,7.885,7.7,7.75,66048
20100302,FTR,7.79,7.83,7.61,7.66,96489
20100303,FTR,7.76,7.76,7.6,7.62,89102
20100304,FTR,7.64,7.64,7.57,7.61,77758
20100305,FTR,7.43,7.47,7.23,7.31,82860
20100308,FTR,7.34,7.53,7.29,7.49,82892
20100309,FTR,7.45,7.57,7.43,7.47,72778
20100310,FTR,7.45,7.57,7.45,7.55,52495
20100311,FTR,7.55,7.57,7.46,7.54,47127
20100312,FTR,7.54,7.56,7.47,7.5,25682
20100315,FTR,7.51,7.51,7.43,7.49,49329
20100316,FTR,7.48,7.52,7.41,7.45,73520
20100317,FTR,7.45,7.59,7.42,7.58,92718
20100318,FTR,7.6,7.6,7.51,7.51,32418
20100319,FTR,7.5,7.55,7.42,7.49,50480
20100322,FTR,7.43,7.52,7.4,7.48,42947
20100323,FTR,7.5,7.5,7.43,7.5,43788
20100324,FTR,7.46,7.5,7.4,7.41,43896
20100325,FTR,7.47,7.48,7.37,7.38,42196
20100326,FTR,7.37,7.45,7.35,7.35,27970
20100329,FTR,7.4,7.4,7.3,7.4,39744
20100330,FTR,7.42,7.47,7.38,7.46,24816
20100331,FTR,7.49,7.49,7.41,7.44,30680
20100401,FTR,7.45,7.5,7.41,7.48,34361
20100405,FTR,7.49,7.55,7.46,7.55,37794
20100406,FTR,7.55,7.57,7.46,7.54,42474
20100407,FTR,7.55,7.56,7.43,7.45,32422
20100408,FTR,7.46,7.46,7.38,7.45,28503
20100409,FTR,7.45,7.45,7.4,7.45,22708
20100412,FTR,7.44,7.48,7.41,7.43,19058
20100413,FTR,7.54,7.84,7.5,7.79,143133
20100414,FTR,7.8,7.84,7.74,7.77,63741
20100415,FTR,7.76,7.81,7.75,7.79,31491
20100416,FTR,7.76,7.81,7.72,7.76,35485
20100419,FTR,7.73,7.81,7.68,7.72,47507
20100420,FTR,7.75,7.885,7.68,7.85,63148
20100421,FTR,7.88,7.89,7.78,7.84,45761
20100422,FTR,7.87,7.95,7.7,7.84,72691
20100423,FTR,7.86,7.87,7.72,7.82,37194
20100426,FTR,7.83,7.89,7.7,7.83,41861
20100427,FTR,7.83,7.92,7.76,7.8,44099
20100428,FTR,7.84,7.95,7.8,7.89,40825
20100429,FTR,7.91,8.08,7.91,8.07,44954
20100430,FTR,8.09,8.15,7.96,7.96,44485
20100503,FTR,7.96,8.0675,7.86,8,57635
20100504,FTR,7.93,7.98,7.82,7.84,48360
20100505,FTR,7.81,7.9,7.8,7.88,37458
20100506,FTR,7.89,7.89,7.25,7.63,84006
20100507,FTR,7.7,7.7,7.42,7.5,59226
20100510,FTR,7.78,7.79,7.66,7.72,43058
20100511,FTR,7.71,7.88,7.67,7.78,52814
20100512,FTR,7.84,7.91,7.75,7.9,36443
20100513,FTR,7.92,8,7.87,7.95,29682
20100514,FTR,7.91,7.95,7.77,7.84,39198
20100517,FTR,7.85,7.88,7.71,7.86,46550
20100518,FTR,8.09,8.09,7.82,7.86,43852
20100519,FTR,7.86,7.97,7.82,7.93,40203
20100520,FTR,7.87,7.91,7.72,7.73,66171
20100521,FTR,7.7,7.78,7.57,7.71,52519
20100524,FTR,7.78,7.93,7.71,7.84,34776
20100525,FTR,7.74,7.74,7.5,7.73,73283
20100526,FTR,7.81,7.91,7.76,7.81,49323
20100527,FTR,7.9,7.91,7.83,7.88,42126
20100528,FTR,7.9,7.98,7.85,7.95,36227
20100601,FTR,7.97,8.06,7.9,7.91,67562
20100602,FTR,8.03,8.15,7.88,8.15,72276
20100603,FTR,8.22,8.35,8.12,8.27,59353
20100604,FTR,8.16,8.38,8.16,8.34,67725
20100607,FTR,8.15,8.16,7.78,7.82,82704
20100608,FTR,7.91,7.91,7.6175,7.75,79928
20100609,FTR,7.85,7.85,7.71,7.78,54949
20100610,FTR,7.78,7.94,7.74,7.82,57210
20100611,FTR,7.78,7.85,7.7298,7.85,39488
20100614,FTR,7.83,7.98,7.8,7.94,53144
20100615,FTR,7.94,8.12,7.94,8.11,32068
20100616,FTR,8.07,8.13,7.88,7.92,43691
20100617,FTR,7.95,7.97,7.76,7.94,64228
20100618,FTR,7.94,7.98,7.82,7.83,48974
20100621,FTR,7.91,7.94,7.85,7.86,27527
20100622,FTR,7.9,7.9,7.65,7.69,77695
20100623,FTR,7.69,7.69,7.56,7.57,52362
20100624,FTR,7.62,7.68,7.55,7.6,46409
20100625,FTR,7.65,7.65,7.55,7.55,35645
20100628,FTR,7.56,7.62,7.48,7.48,61597
20100629,FTR,7.45,7.47,7.16,7.2,124811
20100630,FTR,7.27,7.38,7.07,7.11,123623
20100701,FTR,7.09,7.72,6.96,7.69,304202
20100702,FTR,7.43,7.5,7.15,7.35,491689
20100706,FTR,7.25,7.29,6.99,7.03,530319
20100707,FTR,7.05,7.33,7.04,7.1675,336093
20100708,FTR,7.2,7.56,7.15,7.5,328283
20100709,FTR,7.49,7.51,7.25,7.39,318969
20100712,FTR,7.4,7.44,7.17,7.2,234356
20100713,FTR,7.25,7.28,7.12,7.19,350197
20100714,FTR,7.19,7.33,7.13,7.32,220130
20100715,FTR,7.36,7.44,7.3,7.34,218978
20100716,FTR,7.32,7.43,7.3,7.3925,293815
20100719,FTR,7.41,7.48,7.26,7.34,207791
20100720,FTR,7.31,7.51,7.25,7.49,220980
20100721,FTR,7.51,7.51,7.31,7.33,152011
20100722,FTR,7.39,7.46,7.32,7.34,143038
20100723,FTR,7.34,7.48,7.3,7.43,144750
20100726,FTR,7.48,7.61,7.39,7.58,147199
20100727,FTR,7.61,7.84,7.58,7.74,246423
20100728,FTR,7.79,7.79,7.675,7.7,129896
20100729,FTR,7.71,7.79,7.64,7.7,119627
20100730,FTR,7.65,7.7,7.58,7.64,123393
20100802,FTR,7.73,7.76,7.65,7.71,121847
20100803,FTR,7.7,7.74,7.61,7.67,83176
20100804,FTR,7.67,7.68,7.52,7.62,163678
20100805,FTR,7.64,7.65,7.5,7.56,145472
20100806,FTR,7.56,7.66,7.5,7.65,176188
20100809,FTR,7.64,7.76,7.63,7.73,185917
20100810,FTR,7.73,7.83,7.69,7.8,220331
20100811,FTR,7.74,7.77,7.61,7.64,172362
20100812,FTR,7.62,7.67,7.56,7.6,137890
20100813,FTR,7.6,7.65,7.54,7.6,174804
20100816,FTR,7.59,7.62,7.52,7.6,91732
20100817,FTR,7.67,7.69,7.6124,7.64,127314
20100819,FTR,7.84,7.88,7.77,7.79,126323
20100820,FTR,7.78,7.8,7.65,7.72,116092
20090821,GAS,37.28,37.85,37.17,37.72,3702
20090824,GAS,37.96,38,37.53,37.72,3340
20090825,GAS,37.99,38.08,37.46,37.51,3683
20090826,GAS,37.37,37.67,37.27,37.44,2069
20090827,GAS,37.46,37.46,36.94,37.17,2213
20090828,GAS,37.16,37.3,36.6,36.84,2917
20090831,GAS,36.68,36.73,35.85,36.22,5158
20090901,GAS,36.25,36.5694,35.47,35.65,4957
20090902,GAS,35.67,35.91,35.33,35.62,3403
20090903,GAS,35.69,35.85,35.33,35.52,2686
20090904,GAS,35.66,35.86,35.3,35.83,2586
20090909,GAS,36.02,36.3,35.88,36.05,2089
20090910,GAS,35.97,36.11,35.69,35.84,2516
20090911,GAS,35.79,35.87,35.53,35.83,2254
20090914,GAS,35.81,36.23,35.56,36.23,2387
20090915,GAS,36.17,36.53,36.11,36.39,2892
20090916,GAS,36.45,37.26,36.32,37.24,2524
20090917,GAS,37.28,37.46,36.91,37,2516
20090918,GAS,37.29,37.29,36.84,37.11,4279
20090921,GAS,37,37.07,36.63,36.82,2504
20090922,GAS,37.15,37.33,36.91,37.16,3081
20090923,GAS,37.18,37.65,37,37.05,2702
20090924,GAS,37.2,37.3,36.87,36.92,2785
20090925,GAS,36.95,37.12,36.79,36.92,2502
20090928,GAS,36.59,36.96,36.47,36.69,2643
20090929,GAS,36.76,37.02,36.68,36.93,2638
20090930,GAS,36.95,36.95,36.37,36.59,3082
20091001,GAS,36.42,36.64,35.75,35.77,2258
20091002,GAS,35.58,35.67,34.96,35.44,3234
20091005,GAS,35.47,35.98,35.44,35.85,3849
20091006,GAS,35.93,36.41,35.84,36.34,2780
20091007,GAS,36.32,36.71,36.17,36.64,4483
20091008,GAS,36.8,36.99,36.6,36.96,2849
20091009,GAS,36.99,37.36,36.92,37.32,3222
20091012,GAS,37.37,37.79,37.37,37.69,1968
20091013,GAS,37.61,38,37.5,37.86,3713
20091014,GAS,37.98,38.19,37.87,38.13,2678
20091015,GAS,37.93,38.21,37.91,38.15,3697
20091016,GAS,38.07,38.42,37.79,38.33,4342
20091019,GAS,38.54,39.07,38.06,38.91,2454
20091020,GAS,38.88,38.88,38.17,38.48,3443
20091021,GAS,38.4,38.53,37.84,37.9,5373
20091022,GAS,37.79,38.1025,37.17,37.9,4811
20091023,GAS,38.03,38.09,37.08,37.26,3035
20091026,GAS,37.31,37.97,36.69,36.84,3230
20091027,GAS,36.98,37.66,36.98,37.33,3481
20091028,GAS,37.39,37.949,37.25,37.27,4353
20091105,GAS,37.81,38.49,37.61,38.45,4842
20091106,GAS,38.24,38.97,38.15,38.34,4313
20091109,GAS,38.7,38.98,38.34,38.78,7274
20091110,GAS,38.59,38.88,38.48,38.86,3705
20091111,GAS,39.06,39.33,38.7,39.08,4472
20091112,GAS,39.13,39.5,38.86,38.91,5246
20091113,GAS,39.06,39.2,38.58,38.96,3789
20091116,GAS,39.29,39.81,39.12,39.8,3551
20091117,GAS,39.74,40.21,39.645,39.98,4120
20091118,GAS,39.93,40.1,39.68,39.81,2844
20091119,GAS,39.78,40,38.64,38.87,4934
20091120,GAS,38.8,38.84,38.24,38.57,3616
20091123,GAS,38.73,39.92,38.73,39.25,4182
20091124,GAS,39.54,39.54,38.92,39.45,2346
20091125,GAS,39.38,39.96,39.38,39.85,1722
20091127,GAS,38.99,39.5,38.92,39.11,1611
20091130,GAS,39.24,39.24,38.68,39.16,3542
20091201,GAS,39.5,39.78,39.28,39.74,3860
20091202,GAS,39.72,40.32,39.56,40.29,2922
20091203,GAS,40.39,40.55,40.03,40.04,2777
20091204,GAS,40.54,40.85,39.87,40.42,3555
20091207,GAS,40.51,41.07,40.51,40.92,2608
20091208,GAS,40.83,41.32,40.21,41.32,4840
20091209,GAS,41.5,41.95,41.33,41.75,6027
20091210,GAS,42,42.25,41.82,42.07,3135
20091211,GAS,42.09,42.51,41.79,42.48,3087
20091214,GAS,42.5,42.99,42.47,42.95,3114
20091215,GAS,42.95,42.95,42.32,42.61,4280
20091216,GAS,42.6,42.81,42.35,42.71,3564
20091217,GAS,42.6,42.67,42.19,42.62,2252
20091218,GAS,42.92,43.05,42.22,42.65,5921
20091221,GAS,42.74,43.36,42.66,43,4266
20091222,GAS,42.97,43.14,42.64,42.71,3330
20091223,GAS,42.91,42.92,42.61,42.77,2870
20091224,GAS,42.88,43.19,42.84,43.09,1266
20091228,GAS,43.29,43.39,43.048,43.39,3693
20091229,GAS,43.15,43.29,42.89,43.27,2362
20091230,GAS,43,43.32,42.8,43.06,2057
20091231,GAS,43.14,43.16,42.1,42.1,2307
20100104,GAS,42.45,42.83,42.4345,42.71,2793
20100105,GAS,42.11,42.12,41.53,41.76,9015
20100106,GAS,41.7,42.22,41.5,42.13,4344
20100107,GAS,42.02,42.13,41.49,41.67,2625
20100108,GAS,41.6,41.6,41.17,41.53,2145
20100111,GAS,41.5,41.92,41.37,41.91,2918
20100112,GAS,41.63,42.12,41.44,41.9,2803
20100113,GAS,42.12,42.28,41.655,42.19,2738
20100114,GAS,42.01,42.27,41.8501,42.17,1420
20100115,GAS,42.27,42.27,41.03,41.58,4407
20100119,GAS,41.67,42.14,41.5,42.12,2250
20100120,GAS,41.82,41.99,41.18,41.65,4513
20100121,GAS,41.59,42.16,40.8,41.07,4192
20100122,GAS,41.07,41.07,40.07,40.12,4473
20100125,GAS,40.29,40.71,40.12,40.59,2811
20100126,GAS,40.3,40.69,40.09,40.38,3033
20100127,GAS,40.23,40.64,40,40.6,4864
20100128,GAS,40.62,40.81,40.28,40.49,3649
20100129,GAS,40.6,40.98,40.31,40.52,4207
20100201,GAS,40.69,40.87,39.99,40.66,3594
20100202,GAS,40.6,40.78,39.97,40.7,3224
20100203,GAS,40.44,40.59,40.18,40.45,2865
20100204,GAS,40.35,40.72,39.43,39.46,3189
20100205,GAS,39.41,39.52,38.53,39.13,3801
20100208,GAS,39,39.14,38.5,38.5,3260
20100209,GAS,38.93,39.07,38.37,38.69,4969
20100210,GAS,38.63,38.63,38.1,38.45,4195
20100211,GAS,38.34,38.87,37.99,38.83,2407
20100212,GAS,38.69,39,38.33,38.96,3227
20100216,GAS,39.1,39.84,38.79,39.82,3393
20100217,GAS,40.01,40.14,39.6601,39.92,2641
20100218,GAS,39.83,39.99,39.53,39.96,2758
20100219,GAS,39.92,40.83,39.7,40.45,4719
20100222,GAS,40.65,40.9,40.55,40.82,2745
20100223,GAS,40.63,40.85,40.04,40.14,4027
20100224,GAS,40.14,40.84,39.65,40.84,4772
20100225,GAS,40.38,41.35,40.31,41.32,4523
20100226,GAS,41.45,41.89,41.25,41.65,3958
20100301,GAS,41.9,42.46,41.82,42.44,3806
20100302,GAS,42.6,42.85,42.42,42.72,3020
20100303,GAS,42.7,42.9,42.5801,42.69,3332
20100304,GAS,42.48,42.76,42.42,42.75,3517
20100305,GAS,43,43,42.67,42.83,4796
20100308,GAS,42.99,42.99,42.42,42.72,3756
20100309,GAS,42.69,42.79,42.44,42.62,2520
20100310,GAS,42.51,42.72,42.16,42.4,3712
20100311,GAS,42.21,42.43,42.01,42.43,3006
20100312,GAS,42.5,42.67,42.23,42.37,4706
20100315,GAS,42.39,42.91,42.07,42.84,4504
20100316,GAS,43.01,43.375,42.7239,43.32,2417
20100317,GAS,43.26,43.56,43.25,43.42,2187
20100318,GAS,43.32,43.67,43.14,43.48,1731
20100319,GAS,43.42,43.75,43.04,43.44,6000
20100322,GAS,43.29,43.35,42.97,43.34,2987
20100323,GAS,43.39,43.64,43.02,43.63,2365
20100324,GAS,43.41,43.58,43.04,43.13,6199
20100325,GAS,43.26,43.41,42.59,42.64,3645
20100326,GAS,42.67,42.81,42.36,42.51,3493
20100329,GAS,42.22,42.47,42,42.3,4368
20100330,GAS,42.29,42.32,42.11,42.28,5536
20100331,GAS,42.23,42.24,41.86,41.92,6048
20100401,GAS,42.11,42.35,42.011,42.32,4847
20100405,GAS,42.4,42.49,42.16,42.47,6238
20100406,GAS,42.39,42.48,42.12,42.16,6278
20100407,GAS,42.2,42.28,41.9,42.21,6444
20100408,GAS,42.11,42.31,41.86,42.3,4767
20100409,GAS,42.3,42.92,42.1,42.86,5255
20100412,GAS,42.94,43.25,42.86,43.18,5602
20100413,GAS,43.25,43.4,42.91,43.34,4962
20100414,GAS,43.38,43.6,43.05,43.55,3368
20100415,GAS,43.31,43.62,43.29,43.51,2306
20100416,GAS,43.45,43.65,43.1,43.16,4631
20100419,GAS,43.23,43.31,42.83,43.28,3189
20100420,GAS,43.52,43.83,43.34,43.82,3332
20100421,GAS,43.75,43.9,43.57,43.82,2721
20100422,GAS,43.48,44,43.35,43.95,3734
20100423,GAS,43.99,44.57,43.76,44.54,2864
20100426,GAS,44.65,44.7,44.16,44.18,3237
20100427,GAS,44.06,44.19,43.09,43.13,4272
20100428,GAS,43.31,43.79,43.05,43.54,4033
20100429,GAS,43.88,43.89,43.365,43.63,4763
20100430,GAS,43.56,44.4,43.48,43.51,5934
20100503,GAS,43.57,43.7,42.83,43.56,6899
20100504,GAS,43.3,43.3,42.16,42.53,7696
20100505,GAS,42.24,42.73,42.02,42.12,7054
20100506,GAS,42.1,42.39,38.63,40.54,14032
20100507,GAS,40.56,41.33,39.96,40.36,11323
20100510,GAS,41.28,42,41.11,41.77,7591
20100511,GAS,41.43,43.1,41.32,42.66,8199
20100512,GAS,42.79,43.5,42.46,43.27,5826
20100513,GAS,43.28,43.71,42.91,43.42,6131
20100514,GAS,43,43.27,42.61,42.93,4627
20100517,GAS,43.02,43.27,42.13,42.95,6679
20100518,GAS,43.155,43.46,42.24,42.31,7572
20100519,GAS,42.24,42.41,41.29,41.84,5437
20100520,GAS,41.09,41.2,40.13,40.21,6400
20100521,GAS,39.77,40.43,39.36,40.27,7693
20100524,GAS,40.09,40.61,39.7219,40.12,4780
20100525,GAS,39.36,39.9,38.84,39.81,6246
20100526,GAS,40.06,40.52,39.59,39.71,5545
20100527,GAS,40.22,40.52,39.96,40.52,4499
20100528,GAS,40.36,40.87,40.28,40.41,4502
20100601,GAS,39.96,40.5,39.72,39.72,6744
20100602,GAS,39.86,40.83,39.78,40.81,4862
20100603,GAS,40.86,41.44,40.8001,41.37,3498
20100604,GAS,40.53,40.67,39.48,39.57,6468
20100607,GAS,39.57,40.12,39.31,39.36,4879
20100608,GAS,39.42,39.93,39.05,39.88,4537
20100609,GAS,40,40,39.23,39.41,3772
20100610,GAS,40,40.66,39.92,40.65,3945
20100611,GAS,40.47,40.97,40.13,40.92,2719
20100614,GAS,41.28,41.66,40.99,41.3,4774
20100615,GAS,41.46,42.29,41.4,42.26,4215
20100616,GAS,41.94,42.64,41.84,42.5,3514
20100617,GAS,42.7,42.96,42.45,42.93,3756
20100618,GAS,43.08,43.11,42.54,42.94,4217
20100621,GAS,43.39,43.49,42.58,42.74,2768
20100622,GAS,42.85,43.15,41.86,41.97,3401
20100623,GAS,41.84,41.88,41.1,41.32,3587
20100624,GAS,41.19,41.8,41.02,41.35,3329
20100625,GAS,41.49,42.0999,41.11,42.05,6274
20100628,GAS,41.5,42.1225,41.23,41.84,3839
20100629,GAS,41.47,41.47,40.73,40.94,3903
20100630,GAS,40.79,41.43,40.36,40.5,4954
20100701,GAS,40.51,40.53,39.54,40.05,5829
20100702,GAS,40.06,40.35,39.85,40.08,3097
20100706,GAS,40.5,40.99,40.06,40.44,3441
20100707,GAS,40.66,41.89,40.37,41.85,4255
20100708,GAS,42.07,42.35,41.86,42.3,3525
20100709,GAS,42.39,42.39,41.99,42.39,3792
20100712,GAS,42.15,42.34,41.94,42.27,3955
20100713,GAS,42.73,42.93,42.37,42.75,5636
20100714,GAS,42.57,42.86,42.3,42.61,3618
20100715,GAS,42.73,42.99,42.15,42.82,3848
20100716,GAS,42.44,42.64,41.73,41.81,5211
20100719,GAS,42.02,42.57,41.76,42.4,3658
20100720,GAS,41.91,42.965,41.88,42.94,4254
20100721,GAS,43.06,43.09,41.98,42.16,3183
20100722,GAS,42.61,43.54,42.61,43.33,4688
20100723,GAS,43.29,43.85,42.9,43.8,3747
20100726,GAS,43.8,44.5,43.8,44.47,3371
20100727,GAS,44.74,45.36,44.54,45.26,4648
20100728,GAS,45.24,45.33,44.56,44.79,4181
20100729,GAS,45.04,45.22,43.84,44.22,6225
20100730,GAS,43.77,44.26,43.54,43.79,4136
20100802,GAS,44.59,45.05,44.01,44.69,5532
20100803,GAS,44.69,45.44,44.5,44.82,3358
20100804,GAS,45,45.12,44.6,45.06,4258
20100805,GAS,44.78,45.16,44.6801,44.78,3995
20100806,GAS,44.32,44.63,43.73,44.59,3575
20100809,GAS,44.74,44.81,44.52,44.78,3227
20100810,GAS,44.54,44.85,44.02,44.58,3889
20100811,GAS,43.7,44.09,43.19,43.23,4455
20100812,GAS,42.74,43.05,42.4,42.9,2657
20100813,GAS,42.75,43.13,42.54,42.73,2949
20100816,GAS,42.52,42.99,42.14,42.91,3423
20100817,GAS,43.25,43.83,43.04,43.39,3339
20100819,GAS,42.83,42.86,41.8,42.21,4035
20100820,GAS,41.97,42.21,41.52,42.1,3286
20090821,GCI,8.06,8.29,8.06,8.16,75132
20090824,GCI,8.19,8.38,8.07,8.17,65026
20090825,GCI,8.27,8.44,8.21,8.35,60336
20090826,GCI,8.33,8.77,8.26,8.67,141631
20090827,GCI,8.52,8.78,8.4,8.77,79821
20090828,GCI,8.94,9.22,8.91,9.11,112464
20090831,GCI,8.98,9,8.4,8.64,91818
20090901,GCI,8.6,8.88,8.2,8.29,87921
20090902,GCI,8.26,8.26,7.78,7.95,71070
20090903,GCI,8.14,8.27,7.66,7.95,69923
20090904,GCI,7.96,8.16,7.9272,8.11,57938
20090909,GCI,8.04,8.2,7.98,8.11,89815
20090910,GCI,8.17,8.49,8.1,8.48,96823
20090911,GCI,8.51,8.86,8.33,8.36,102198
20090914,GCI,8.2,8.74,8.0503,8.68,95469
20090915,GCI,8.65,9.16,8.51,9.06,90468
20090916,GCI,9.06,10.32,9.03,9.99,141317
20090917,GCI,9.91,10.73,9.61,9.74,122445
20090918,GCI,9.87,9.99,9.72,9.81,53629
20090921,GCI,9.68,9.96,9.4,9.74,70672
20090922,GCI,9.66,10.37,9.47,10.14,101250
20090923,GCI,10.19,10.29,9.88,9.92,92130
20090924,GCI,9.99,10.1,9.17,9.36,85184
20090925,GCI,9.28,9.525,9.162,9.38,43636
20090928,GCI,9.48,10.16,9.32,9.98,57696
20090929,GCI,11.85,12.04,11.27,11.74,266138
20090930,GCI,11.7,12.9,11.7,12.51,235982
20091001,GCI,12.5,12.5,11.63,12.15,138891
20091002,GCI,11.8,11.93,11.49,11.84,122775
20091005,GCI,11.84,12.63,11.73,12.62,106139
20091006,GCI,12.7,13.18,12.48,12.89,165911
20091007,GCI,12.81,13.1,12.59,13,65438
20091008,GCI,13.13,13.64,13.1,13.59,73607
20091009,GCI,13.41,13.765,13.34,13.6,48904
20091012,GCI,13.53,13.54,12.95,13.24,119159
20091013,GCI,13.22,13.66,12.98,13.15,180999
20091014,GCI,13.37,13.62,13.15,13.48,81940
20091015,GCI,13.28,13.39,12.87,13.19,70216
20091016,GCI,13.2,13.36,12.7775,13,75957
20091019,GCI,13.46,14.12,13.04,14.06,124172
20091020,GCI,14.11,14.18,13.56,13.68,101246
20091021,GCI,13.59,14.16,13.49,13.76,81417
20091022,GCI,13.83,14.01,13.445,13.94,74097
20091023,GCI,14.05,14.06,13.181,13.22,56435
20091026,GCI,13.22,13.41,12.13,12.28,103497
20091027,GCI,12.19,12.5,11.57,11.57,95494
20091028,GCI,11.54,11.54,10.32,10.4,152538
20091105,GCI,10.16,10.74,10.14,10.68,80113
20091106,GCI,10.32,10.62,10.23,10.52,53636
20091109,GCI,10.71,11.17,10.69,11.16,58843
20091110,GCI,11.26,11.41,10.85,11.12,55264
20091111,GCI,11.38,11.49,10.99,11.23,46486
20091112,GCI,11.18,11.39,10.69,10.75,71831
20091113,GCI,10.88,11.08,10.734,10.8,64764
20091116,GCI,10.86,11.53,10.81,11.5,51858
20091117,GCI,11.49,11.58,11.17,11.41,47613
20091118,GCI,11.41,11.5,11.21,11.47,46623
20091119,GCI,11.34,11.34,10.8,10.89,37494
20091120,GCI,10.74,10.83,10.33,10.38,43022
20091123,GCI,10.7,11.02,10.44,10.47,56596
20091124,GCI,10.55,10.645,10.34,10.45,37222
20091125,GCI,10.44,10.79,10.42,10.62,27077
20091127,GCI,10.07,10.445,9.8,10.32,19210
20091130,GCI,10.26,10.38,9.72,9.89,109242
20091201,GCI,10.05,10.18,9.68,10.01,66807
20091202,GCI,10.04,10.09,9.63,9.87,69627
20091203,GCI,9.94,10.2,9.83,9.85,53167
20091204,GCI,10.19,10.35,9.75,10.29,69043
20091207,GCI,10.26,11.09,10.26,11.09,86784
20091208,GCI,11.05,12,11.02,11.8,180270
20091209,GCI,11.79,12.22,11.45,12,97350
20091210,GCI,12.02,13.34,12.02,12.84,148605
20091211,GCI,12.81,13.29,12.71,13.16,79161
20091214,GCI,13.4,14.15,13.4,13.83,93756
20091215,GCI,13.81,14.07,13.76,13.9,64457
20091216,GCI,13.95,14.14,13.73,13.9,87184
20091217,GCI,13.8,14.38,13.6,14.15,76069
20091218,GCI,14.33,14.42,13.8216,13.98,55544
20091221,GCI,14.14,14.25,13.9375,14.03,86451
20091222,GCI,13.93,14.41,13.85,14.41,56625
20091223,GCI,14.76,15.49,14.75,15.42,108637
20091224,GCI,15.43,15.75,15.43,15.63,23133
20091228,GCI,15.7,15.99,15.11,15.23,37212
20091229,GCI,15.3,15.54,15,15.06,32033
20091230,GCI,14.96,15.02,14.8,15.02,38629
20091231,GCI,15,15.15,14.81,14.85,21593
20100104,GCI,14.97,15.67,14.76,15.35,84904
20100105,GCI,15.4,16.39,15.16,16.24,91946
20100106,GCI,16.17,16.695,16.11,16.43,57131
20100107,GCI,16.3,16.9,16.3,16.88,60486
20100108,GCI,16.73,16.94,16.6,16.76,53499
20100111,GCI,16.78,17.33,16.665,17.25,63076
20100112,GCI,17,17.17,16.22,16.4,84332
20100113,GCI,16.42,16.72,15.74,16.45,43085
20100114,GCI,16.36,16.59,16.17,16.22,42540
20100115,GCI,16.22,16.4,15.37,16.1,73461
20100119,GCI,16.09,16.72,16.04,16.31,52365
20100120,GCI,16.11,16.24,15.75,15.96,55061
20100121,GCI,15.97,16.34,15.585,15.71,57141
20100122,GCI,15.64,16.14,15.32,15.42,58761
20100125,GCI,15.55,16.13,15.55,16.04,54054
20100126,GCI,15.97,16.27,15.74,15.84,55859
20100127,GCI,16.2,16.99,15.5746,16.14,58013
20100128,GCI,16.24,16.36,15.6,16.24,68334
20100129,GCI,16.36,16.78,15.91,16.15,101551
20100201,GCI,15.29,15.43,14.12,15.02,226283
20100202,GCI,15,15.33,14.87,15.08,83530
20100203,GCI,15.03,15.38,14.56,14.61,66050
20100204,GCI,14.13,14.23,13.4,13.66,108926
20100205,GCI,13.77,13.8,12.77,13.53,84973
20100208,GCI,13.53,13.87,13.14,13.68,72360
20100209,GCI,13.72,14.42,13.72,13.97,76831
20100210,GCI,14,14.3,13.6,13.91,49941
20100211,GCI,13.92,14.29,13.74,14.21,40428
20100212,GCI,13.98,14.38,13.75,14.29,54595
20100216,GCI,14.31,14.88,14.27,14.8,44696
20100217,GCI,14.81,15.07,14.79,14.95,42212
20100218,GCI,14.92,15.41,14.82,15.27,44087
20100219,GCI,15.19,15.5,15.11,15.34,41790
20100222,GCI,15.36,15.43,14.8,14.96,37286
20100223,GCI,14.91,15.11,14.69,14.8,35911
20100224,GCI,14.9,15.01,14.75,15,31657
20100225,GCI,14.75,15.35,14.55,15.32,48959
20100226,GCI,15.32,15.5,15.01,15.15,62473
20100301,GCI,15.22,16.04,15.22,15.93,43014
20100302,GCI,15.94,16.18,15.85,15.95,33268
20100303,GCI,16.06,16.34,15.95,16.07,37700
20100304,GCI,16.14,16.25,15.725,16.07,32574
20100305,GCI,16.22,16.39,16.075,16.27,50969
20100308,GCI,16.3,16.38,16.15,16.16,26830
20100309,GCI,16.12,16.21,15.92,16.06,30298
20100310,GCI,16.01,16.365,15.97,16.08,25871
20100311,GCI,15.97,16.32,15.88,16.29,20281
20100312,GCI,16.39,16.43,15.78,15.9,34954
20100315,GCI,15.57,16.12,15.57,16.06,35023
20100316,GCI,16.02,16.63,16.02,16.42,48410
20100317,GCI,16.48,16.84,16.4,16.78,41899
20100318,GCI,16.69,16.84,16.215,16.4,61385
20100319,GCI,16.51,16.64,16.05,16.06,81022
20100322,GCI,16.01,16.49,15.74,16.42,38887
20100323,GCI,16.49,16.8,16.19,16.72,30814
20100324,GCI,16.59,16.64,16.29,16.55,32863
20100325,GCI,16.62,16.96,16.47,16.5,33481
20100326,GCI,16.56,16.885,16.33,16.54,26462
20100329,GCI,16.67,17,16.52,16.72,29556
20100330,GCI,16.73,16.92,16.675,16.86,27969
20100331,GCI,16.8,16.8906,16.43,16.52,33025
20100401,GCI,16.44,16.8,16.42,16.7,26426
20100405,GCI,16.79,17.3,16.72,17.24,28073
20100406,GCI,17.15,17.539,17.03,17.34,41813
20100407,GCI,17.21,17.83,17.12,17.52,63429
20100408,GCI,17.4,17.9,17.12,17.79,43814
20100409,GCI,17.77,18.0199,17.67,17.79,34032
20100412,GCI,17.8,18.15,17.5,18.11,40277
20100413,GCI,17.95,18.04,17.66,17.74,36158
20100414,GCI,17.99,18.11,17.78,17.98,48134
20100415,GCI,17.93,18.545,17.76,18.14,61579
20100416,GCI,18.93,19.69,18,18.04,173981
20100419,GCI,18.11,18.28,17.26,17.81,83915
20100420,GCI,18,18.53,18,18.43,60700
20100421,GCI,18.51,18.73,18.29,18.42,55227
20100422,GCI,18.29,18.35,17.82,18.28,35992
20100423,GCI,18.3,18.41,18,18.28,36698
20100426,GCI,18.36,18.85,18.21,18.67,61713
20100427,GCI,18.46,18.56,17.47,17.56,63447
20100428,GCI,17.67,17.86,17.03,17.4,52864
20100429,GCI,17.58,17.63,17.29,17.5,54103
20100430,GCI,17.54,17.66,16.83,17.02,54484
20100503,GCI,17.14,17.4,16.995,17.29,60592
20100504,GCI,16.68,16.97,16.45,16.58,52086
20100505,GCI,16.27,16.7,15.92,16.29,40582
20100506,GCI,16.08,16.39,14.12,15.58,93252
20100507,GCI,15.5,15.62,14.33,15.05,116845
20100510,GCI,16.01,16.04,15.51,16.04,105287
20100511,GCI,15.7,17.2725,15.7,16.59,81192
20100512,GCI,16.65,17.15,16.44,17.07,48062
20100513,GCI,17.08,17.08,16.33,16.44,43387
20100514,GCI,16.24,16.34,15.4701,15.76,45444
20100517,GCI,15.8,16.45,15.58,16.19,50606
20100518,GCI,16.45,16.66,15.41,15.56,45868
20100519,GCI,15.41,15.52,14.7,15.3,54429
20100520,GCI,14.8,15.43,14.55,14.88,71465
20100521,GCI,14.54,15.04,14.38,14.58,84911
20100524,GCI,14.52,14.96,14.38,14.64,47797
20100525,GCI,14.08,14.71,13.93,14.7,54996
20100526,GCI,14.93,15.46,14.78,14.91,55608
20100527,GCI,15.42,15.88,15.24,15.86,32093
20100528,GCI,15.87,16.05,15.5,15.54,37606
20100601,GCI,15.27,15.36,14.52,14.54,55649
20100602,GCI,14.71,14.86,14.43,14.8,58042
20100603,GCI,14.93,15.09,14.47,14.85,34379
20100604,GCI,14.35,14.5,13.66,13.73,64696
20100607,GCI,13.87,14.45,13.48,14.29,122480
20100608,GCI,14.33,14.81,14.08,14.52,84025
20100609,GCI,14.75,15.11,14.42,14.53,67832
20100610,GCI,14.92,15.43,14.83,15.42,31113
20100611,GCI,15.18,16.07,15.18,16.04,40636
20100614,GCI,16.41,16.41,15.74,15.78,46658
20100615,GCI,16.05,16.645,15.97,16.61,27629
20100616,GCI,16.39,16.59,16.12,16.47,36355
20100617,GCI,16.62,16.62,16.05,16.41,33365
20100618,GCI,16.44,16.81,16.37,16.65,27161
20100621,GCI,16.98,17.22,16.44,16.56,34934
20100622,GCI,16.56,16.79,16.33,16.34,40362
20100623,GCI,16.32,16.41,15.72,15.88,44566
20100624,GCI,15.73,15.77,14.86,14.94,48077
20100625,GCI,15,15.04,14.64,14.88,39172
20100628,GCI,14.83,15.28,14.8,14.95,31194
20100629,GCI,14.65,14.72,13.84,14.04,49658
20100630,GCI,13.88,14.31,13.37,13.46,46066
20100701,GCI,13.31,13.51,12.54,13.36,78656
20100702,GCI,13.43,13.52,13.02,13.13,36036
20100706,GCI,13.35,13.71,12.97,13.13,39922
20100707,GCI,13.21,14.17,13.2,14.16,51740
20100708,GCI,14.36,14.53,14.17,14.49,33753
20100709,GCI,14.5,14.88,14.33,14.84,30608
20100712,GCI,14.79,14.935,14.305,14.62,40393
20100713,GCI,14.91,14.91,14.56,14.73,34483
20100714,GCI,14.67,14.97,14.38,14.77,54531
20100715,GCI,14.78,15.17,14.63,15.11,46613
20100716,GCI,14.63,14.68,13.39,13.5,128600
20100719,GCI,13.38,14,13.335,13.99,67691
20100720,GCI,13.64,14.19,13.52,14.12,56232
20100721,GCI,14.25,14.34,13.38,13.46,49683
20100722,GCI,13.76,13.88,13.31,13.48,60612
20100723,GCI,13.57,14.15,13.49,14.06,56332
20100726,GCI,14.09,14.81,14,14.52,54627
20100727,GCI,14.69,14.76,14.08,14.23,40648
20100728,GCI,14.185,14.37,13.77,13.9,28940
20100729,GCI,14.04,14.18,13.1,13.25,63195
20100730,GCI,13.02,13.275,12.88,13.18,39478
20100802,GCI,13.51,13.86,13.31,13.69,42775
20100803,GCI,13.58,13.58,13.21,13.21,27861
20100804,GCI,13.32,13.46,13.16,13.41,37666
20100805,GCI,13.24,13.36,13.06,13.31,33977
20100806,GCI,13.1,13.39,13.01,13.15,32064
20100809,GCI,13.26,13.49,13.19,13.49,21682
20100810,GCI,13.32,13.42,13.07,13.29,28788
20100811,GCI,13,13.06,12.69,12.88,65489
20100812,GCI,12.58,12.87,12.5,12.78,44572
20100813,GCI,12.65,12.97,12.59,12.66,42588
20100816,GCI,12.51,12.77,12.34,12.6,29251
20100817,GCI,12.71,12.88,12.42,12.73,38361
20100819,GCI,12.71,12.85,12.5,12.54,65974
20100820,GCI,12.42,12.59,12.13,12.32,34491
20090821,GD,56.13,58.68,56.1,58.49,42043
20090824,GD,58.78,58.98,58.33,58.74,17813
20090825,GD,59.01,59.72,58.63,58.71,19038
20090826,GD,58.74,58.86,57.87,58.73,22353
20090827,GD,59.07,60,58.76,59.95,24808
20090828,GD,60.17,60.17,59.34,59.77,22941
20090831,GD,59.52,59.56,58.68,59.19,20779
20090901,GD,59.15,59.73,58.11,58.6,19186
20090902,GD,58.48,58.81,57.7105,58.13,18388
20090903,GD,58.4,58.83,57.36,58.8,20275
20090904,GD,58.83,60.71,58.83,60.48,26804
20090909,GD,63.07,63.52,61.68,62.19,30661
20090910,GD,62.3,62.73,61.42,62.53,22236
20090911,GD,62.79,63.43,62.4,63.34,20660
20090914,GD,63.2,63.2,62.43,63.1,20281
20090915,GD,63.2,63.26,62.75,63.13,15364
20090916,GD,63.25,63.31,62.19,63.29,21091
20090917,GD,63.03,64.86,62.84,64.43,32268
20090918,GD,64.58,64.845,63.88,64.61,21451
20090921,GD,64.11,64.53,63.46,63.64,19365
20090922,GD,63.87,64.24,63.49,63.86,24620
20090923,GD,64.1,64.11,63.1,63.23,19514
20090924,GD,63.41,63.41,61.93,62.28,20451
20090925,GD,62.02,63.11,61.81,62.99,32697
20090928,GD,64.11,64.83,63.64,64.54,23101
20090929,GD,64.51,65.16,64.16,64.47,20969
20090930,GD,65.32,65.32,63.46,64.6,33013
20091001,GD,64.4,64.74,63.1,63.15,41368
20091002,GD,62.78,63.3,62.63,63.08,29353
20091005,GD,64.62,65,63.76,64.77,30031
20091006,GD,65.12,66.05,65,65.92,26586
20091007,GD,65.63,65.86,64.85,65.51,25133
20091008,GD,65.98,66.08,65,65.28,25456
20091009,GD,65.25,66.16,65.01,66.16,13978
20091012,GD,66.27,66.47,65.26,65.61,10776
20091013,GD,65.37,65.9,65.11,65.59,14878
20091014,GD,66.29,67.04,65.67,66.85,17115
20091015,GD,66.76,67.44,66.54,67.32,18766
20091016,GD,67.02,67.9,66.53,67.75,24837
20091019,GD,67.9,68.84,67.67,68.7,20839
20091020,GD,68.32,68.37,67.04,67.63,25891
20091021,GD,67.68,68.4,66.62,66.7,17126
20091022,GD,66.7,67.819,66.65,67.75,18528
20091023,GD,67.99,67.99,66.21,66.6,16985
20091026,GD,66.66,67.72,65.82,65.96,24505
20091027,GD,66.01,67.08,65.69,65.78,27139
20091028,GD,64.98,65.93,64.22,64.3,37228
20091105,GD,64.06,65.92,64.06,65.39,21145
20091106,GD,65.25,65.82,64.77,65.58,16777
20091109,GD,65.9,67.41,65.82,67.31,17022
20091110,GD,67.04,67.59,66.38,66.56,18686
20091111,GD,66.9,67.52,66.8,66.97,16372
20091112,GD,66.83,67.72,66.54,66.72,12024
20091113,GD,66.88,68,66.58,67.68,12571
20091116,GD,67.86,68.74,67.64,68.21,20881
20091117,GD,68.26,68.26,67.59,67.94,10401
20091118,GD,67.92,68.06,67.1,67.34,14812
20091119,GD,67.15,67.15,65.84,66.38,16676
20091120,GD,66.23,66.7,65.96,66.47,18601
20091123,GD,66.87,67.7,66.77,67.52,11712
20091124,GD,67.42,67.52,66.75,67.32,13148
20091125,GD,67.45,68.3,66.8764,68.13,15845
20091127,GD,66.95,67.54,66.19,67.08,10646
20091130,GD,67.25,67.25,65.46,65.9,28469
20091201,GD,66.49,67.46,66.23,67.14,18502
20091202,GD,67.29,67.73,66.84,67.09,18931
20091203,GD,67.11,67.73,66.68,66.78,13996
20091204,GD,67.16,68.43,66.76,67.54,17174
20091207,GD,67.55,68.21,67.49,67.88,11078
20091208,GD,67.61,68.15,66.83,67.82,19593
20091209,GD,67.96,67.96,66.94,67.9,18602
20091210,GD,68.02,68.68,67.86,68.01,10704
20091211,GD,68.05,69.17,68.01,69.01,15083
20091214,GD,69.32,70.84,69.21,70.66,25695
20091215,GD,70.4,70.58,69.48,69.67,21585
20091216,GD,69.82,70.04,68.85,69.45,20950
20091217,GD,69.05,69.32,68.4,68.51,12420
20091218,GD,68.78,68.93,67.7502,68.24,23280
20091221,GD,68.51,69.07,68.39,68.59,11067
20091222,GD,68.59,68.95,68.025,68.2,13287
20091223,GD,68.4,68.65,67.76,68.2,11434
20091224,GD,68.15,68.47,68.03,68.34,4468
20091228,GD,68.51,68.94,68.27,68.57,7156
20091229,GD,68.88,69.115,68.52,68.55,9191
20091230,GD,68.53,68.93,68.3055,68.7,8276
20091231,GD,68.89,68.97,68.1,68.17,12151
20100104,GD,68.51,69.19,68.17,69.19,11984
20100105,GD,69.29,69.775,68.81,69.3,15353
20100106,GD,69.03,69.36,68.75,69.24,11496
20100107,GD,69.09,69.5,68.73,69.44,12622
20100108,GD,69.35,69.7,68.91,69.44,15822
20100111,GD,69.83,70.75,69.66,70.73,15083
20100112,GD,70.27,70.65,69.85,70.3,16771
20100113,GD,70.17,71.49,69.96,71.07,17977
20100114,GD,70.87,71.24,70.31,71.1,23325
20100115,GD,71.08,71.08,69.85,70.61,18293
20100119,GD,70.49,70.83,70.02,70.69,14986
20100120,GD,70.12,70.29,68.35,69.36,21934
20100121,GD,69.27,69.72,67.73,68.14,19844
20100122,GD,68.1,68.77,66.94,67.02,18682
20100125,GD,68.68,69.036,67.85,67.86,17810
20100126,GD,67.57,69.4,67.43,68.72,26183
20100127,GD,68.75,68.75,65.92,67.23,38394
20100128,GD,67.61,68.25,67.04,67.6,18389
20100129,GD,67.73,67.73,66.72,66.85,22683
20100201,GD,67.22,69.58,66.79,69.43,36147
20100202,GD,69.43,70.21,68.66,70.03,35996
20100203,GD,69.82,70.39,69.51,70.12,19023
20100204,GD,69.64,69.98,68.06,68.16,29953
20100205,GD,68.07,68.38,65.3,66.66,43876
20100208,GD,66.72,67.53,65.91,66.35,20170
20100209,GD,66.95,68.56,66.55,68.04,20084
20100210,GD,68.05,68.34,67.42,67.64,27040
20100211,GD,67.46,67.85,66.55,67.8,29779
20100212,GD,67.08,68.28,66.38,67.95,24333
20100216,GD,68.37,69.85,68.13,69.85,27450
20100217,GD,69.76,70.1,69.1,70.1,22843
20100218,GD,69.86,71.99,69.59,71.78,26927
20100219,GD,71.58,73.1,71.43,72.61,24748
20100222,GD,72.62,72.97,71.74,72.57,17538
20100223,GD,72.28,72.88,71.53,71.81,17476
20100224,GD,71.83,72.74,71.71,72.6,12204
20100225,GD,71.92,72.24,70.81,72.2,16514
20100226,GD,72.2,72.74,71.59,72.55,15041
20100301,GD,72.54,74.13,72.54,73.91,23848
20100302,GD,74.65,74.65,73.41,73.98,22029
20100303,GD,74.25,74.33,72.65,72.83,33445
20100304,GD,71.99,73.04,71.09,72.94,30615
20100305,GD,72.88,73.78,72.53,73.73,23499
20100308,GD,73.4,73.92,73.1,73.65,17664
20100309,GD,73.38,74.09,72.65,73.68,13629
20100310,GD,73.47,74.31,73.38,73.94,19035
20100311,GD,73.38,74.22,72.75,74.15,20176
20100312,GD,74.15,74.15,73.01,73.76,15874
20100315,GD,73.72,73.74,72.96,73.66,16203
20100316,GD,73.8,73.98,73.263,73.71,13805
20100317,GD,73.91,75,73.59,74.98,22500
20100318,GD,74.86,75.5,74.79,75.24,24301
20100319,GD,75.69,76.24,75.24,75.49,24379
20100322,GD,75.23,75.82,74.59,75.66,13401
20100323,GD,75.88,76.96,75.79,76.94,18187
20100324,GD,76.74,76.76,75.6,75.74,14761
20100325,GD,76.34,76.96,75.73,76.22,21680
20100326,GD,76.5,77.05,76.15,76.92,16446
20100329,GD,77.35,78.62,77.17,78.48,31685
20100330,GD,78.48,78.48,77.07,77.49,21989
20100331,GD,77.34,77.79,76.98,77.2,21310
20100401,GD,77.53,78.33,77.37,77.91,12854
20100405,GD,78.47,78.96,77.74,78.23,12991
20100406,GD,77.7,77.97,76.74,77.41,31024
20100407,GD,76.97,77.19,76.32,76.47,19580
20100408,GD,76.2,77.13,75.94,76.81,12215
20100409,GD,77.08,77.58,76.68,77.54,10939
20100412,GD,77.54,78.18,77.14,77.3,10615
20100413,GD,77.35,77.35,76.07,76.85,18579
20100414,GD,76.87,76.97,76.3,76.71,23950
20100415,GD,76.43,77.06,76.19,76.46,24394
20100416,GD,76.22,76.95,75.53,76.04,24270
20100419,GD,75.94,76.32,75.61,76.14,19273
20100420,GD,76.56,77.06,76.19,76.94,17046
20100421,GD,77.02,78.24,76.75,78.05,20412
20100422,GD,77.56,78.3,76.6,78.21,20481
20100423,GD,78.28,78.64,77.57,78.6,18034
20100426,GD,78.38,79,78.26,78.67,16296
20100427,GD,78.5,78.7,76.52,76.56,27502
20100428,GD,76.72,77.35,75.95,76.98,21262
20100429,GD,77.55,78.1,76.58,77.96,15229
20100430,GD,78.12,78.33,76.33,76.36,15633
20100503,GD,76.83,77.58,76.36,77.55,13652
20100504,GD,76.38,76.81,74.72,75.28,18302
20100505,GD,74.65,75.61,74.32,74.96,16026
20100506,GD,74.52,75.23,64.58,72.06,32564
20100507,GD,72.1,72.1,69.46,70.5,40814
20100510,GD,73,74.25,71.43,73.11,34884
20100511,GD,72.68,73.54,72.13,72.65,22771
20100512,GD,72.97,74.47,72.78,74.09,14186
20100513,GD,74.03,74.39,72.88,72.96,13198
20100514,GD,72.3,72.67,70.9,71.71,18239
20100517,GD,72.04,72.32,70.34,71.77,16460
20100518,GD,71.81,72.34,70.44,70.55,15567
20100519,GD,70.14,70.3531,68.55,69.68,19790
20100520,GD,68.22,68.26,66.3,66.3,29138
20100521,GD,65.39,67.68,64.9,67.45,24871
20100524,GD,67.28,67.28,65.88,65.96,20565
20100525,GD,64.06,66.16,64,66.04,21361
20100526,GD,66.52,67.45,66.18,66.38,21649
20100527,GD,67.72,68.48,67.17,68.48,15608
20100528,GD,68.49,68.69,67.52,67.9,19914
20100601,GD,67,68.4196,66.73,66.74,17450
20100602,GD,67.17,67.99,65.95,67.92,20286
20100603,GD,68.2,69.1,67.65,68.07,22195
20100604,GD,67.06,67.06,64.95,65.18,29689
20100607,GD,65.29,65.32,61.97,62.08,50173
20100608,GD,62.05,62.93,61.79,62.65,43644
20100609,GD,62.83,63.84,62.33,62.55,19940
20100610,GD,63.3,64.24,63.243,64.07,24727
20100611,GD,63.41,64.7,62.95,64.58,17823
20100614,GD,65.13,65.41,64.15,64.31,17288
20100615,GD,64.89,66.67,64.65,66.62,19509
20100616,GD,66.1,66.61,65.87,66.29,15518
20100617,GD,66.22,66.55,65.44,66.31,17706
20100618,GD,66.42,67.09,66.42,66.9,33341
20100621,GD,67.8,68.08,66.45,66.78,21876
20100622,GD,67.11,67.35,65.31,65.45,18258
20100623,GD,65.55,65.63,64.01,64.89,27754
20100624,GD,64.67,65.1,63.14,63.25,28646
20100625,GD,63.35,63.68,62.31,63.22,30156
20100628,GD,63.42,63.42,62.16,62.26,28615
20100629,GD,61.33,61.57,59.2,59.43,44890
20100630,GD,58.92,59.69,58.47,58.56,32612
20100701,GD,58.61,58.84,57.68,58.5,29835
20100702,GD,58.57,59.25,58.3,58.7,22810
20100706,GD,59.08,59.71,58.12,58.64,25396
20100707,GD,58.87,60.27,58.58,60.22,32375
20100708,GD,60.58,61.08,60.31,60.97,17904
20100709,GD,60.78,60.86,60,60.84,12992
20100712,GD,60.43,60.43,59.52,59.87,18691
20100713,GD,60.42,60.83,60.07,60.56,19460
20100714,GD,60.26,61.61,60.16,61.61,28138
20100715,GD,61.51,61.83,60.45,61.47,21304
20100716,GD,60.97,61.29,58.75,58.9,23167
20100719,GD,58.84,59.04,58.2,58.6,20133
20100720,GD,57.91,59.22,56.93,59.21,32300
20100721,GD,59.53,60.44,59,59.28,24858
20100722,GD,59.99,61.4,59.9,61.03,19227
20100723,GD,60.87,61.87,60.48,61.29,20542
20100726,GD,61.31,63.08,61.29,62.49,14867
20100727,GD,62.57,62.74,61.7,61.77,18218
20100728,GD,61.52,62.57,61.22,61.8,24055
20100729,GD,62.3,62.69,61.03,61.73,18530
20100730,GD,60.99,61.52,60.58,61.25,28058
20100802,GD,62.06,63.15,61.74,62.91,21500
20100803,GD,62.86,63.2,62.44,62.67,15613
20100804,GD,62.93,63.46,62.72,63.34,15844
20100805,GD,63.07,63.79,62.89,63.77,16169
20100806,GD,63.26,64.02,62.97,63.78,24032
20100809,GD,64.05,64.4,63.87,64.32,11926
20100810,GD,63.63,64.44,63.09,64.09,20835
20100811,GD,63.09,63.18,61.02,61.32,23175
20100812,GD,60.39,61.02,60.21,60.72,20833
20100813,GD,60.52,61.16,60.4,60.67,18950
20100816,GD,60.27,60.7,59.75,60.42,15510
20100817,GD,61.1,62.79,61.03,62.34,27232
20100819,GD,62.31,62.35,60.39,60.62,24190
20100820,GD,60.17,60.51,59.71,60.23,23680
20090821,GE,14.16,14.2817,14,14.21,906182
20090824,GE,14.36,14.5001,14.05,14.2,855979
20090825,GE,14.23,14.44,14.2,14.3,771192
20090826,GE,14.24,14.3,14.0138,14.11,666414
20090827,GE,14.11,14.25,13.95,14.19,638170
20090828,GE,14.35,14.37,13.98,14.08,738841
20090831,GE,13.94,13.9796,13.75,13.9,670975
20090901,GE,13.74,13.88,13.29,13.34,1034744
20090902,GE,13.21,13.32,13.03,13.2,704071
20090903,GE,13.35,13.48,13.29,13.45,544575
20090904,GE,13.48,13.9,13.3,13.87,772312
20090909,GE,14.78,15.03,14.61,14.87,1540554
20090910,GE,14.92,14.94,14.52,14.8,1198800
20090911,GE,14.87,14.98,14.63,14.67,1012190
20090914,GE,14.55,15.41,14.4,15.35,1392840
20090915,GE,15.49,16.15,15.48,16,2091985
20090916,GE,16.39,17.18,16.33,17,2689680
20090917,GE,16.97,17.52,16.35,16.66,2550665
20090918,GE,16.88,16.88,16.43,16.5,1230240
20090921,GE,16.43,16.89,16.24,16.76,1092990
20090922,GE,17.06,17.19,16.91,17.01,959104
20090923,GE,17.17,17.5,16.95,17,1344096
20090924,GE,17.06,17.17,16.34,16.58,1232292
20090925,GE,16.35,16.57,16.06,16.37,1037357
20090928,GE,16.47,16.91,16.44,16.76,737865
20090929,GE,16.91,17.09,16.67,16.71,807781
20090930,GE,16.83,16.86,16.31,16.42,1207635
20091001,GE,16.31,16.39,15.95,15.97,1134940
20091002,GE,15.45,15.66,15.15,15.36,1330917
20091005,GE,15.59,15.91,15.51,15.83,739009
20091006,GE,16.14,16.4001,16,16.08,956979
20091007,GE,16.03,16.32,15.91,16.16,609114
20091008,GE,16.46,16.55,16.2,16.22,773694
20091009,GE,16.2,16.37,16.1,16.18,704068
20091012,GE,16.36,16.49,16.27,16.33,586272
20091013,GE,16.32,16.54,16.08,16.39,706429
20091014,GE,16.77,16.87,16.56,16.84,925694
20091015,GE,16.79,16.84,16.48,16.79,923288
20091016,GE,16.35,16.41,15.85,16.08,1823347
20091019,GE,16.05,16.13,15.8,15.84,992456
20091020,GE,15.8,15.82,15.47,15.58,1010874
20091021,GE,15.51,15.95,15.5,15.53,966835
20091022,GE,15.5,15.58,15.11,15.34,1251213
20091023,GE,15.37,15.4,15.11,15.2,880866
20091026,GE,15.24,15.45,14.83,15.01,962708
20091027,GE,15.07,15.14,14.86,14.93,874651
20091028,GE,14.77,14.82,14.35,14.42,1072727
20091105,GE,14.28,14.55,14.21,14.43,705440
20091106,GE,14.98,15.49,14.83,15.33,1650533
20091109,GE,15.7,15.92,15.6,15.85,1029088
20091110,GE,15.95,15.99,15.48,15.78,736000
20091111,GE,15.94,15.97,15.65,15.83,712973
20091112,GE,15.8,15.94,15.66,15.75,656096
20091113,GE,15.76,15.8,15.56,15.66,654318
20091116,GE,15.8,16.19,15.77,16,982478
20091117,GE,15.96,16.08,15.89,16.02,520384
20091118,GE,16.01,16.14,15.95,16.09,475687
20091119,GE,15.92,15.96,15.5741,15.76,697712
20091120,GE,15.66,15.72,15.45,15.59,639159
20091123,GE,15.83,16.04,15.83,16.02,739054
20091124,GE,16.08,16.2,15.92,16.12,807053
20091125,GE,16.24,16.25,16.0377,16.18,481709
20091127,GE,15.49,16.08,15.3,15.94,609175
20091130,GE,15.82,16.06,15.81,16.02,701684
20091201,GE,16.27,16.35,15.96,16.17,980342
20091202,GE,16.12,16.22,15.96,16.07,653246
20091203,GE,16.12,16.31,16,16,745557
20091204,GE,16.34,16.49,16.06,16.2,884109
20091207,GE,16.07,16.24,16.01,16.08,644173
20091208,GE,15.9,15.93,15.65,15.72,788521
20091209,GE,15.73,15.79,15.52,15.66,586965
20091210,GE,15.81,15.85,15.55,15.61,557820
20091211,GE,15.72,16,15.69,15.92,564486
20091214,GE,15.98,16.07,15.92,15.95,438574
20091215,GE,15.83,16.021,15.65,15.75,792412
20091216,GE,15.8,15.85,15.66,15.69,725444
20091217,GE,15.59,15.95,15.55,15.79,682736
20091218,GE,15.91,15.91,15.587,15.59,792024
20091221,GE,15.69,15.79,15.535,15.57,531453
20091222,GE,15.57,15.69,15.43,15.48,481672
20091223,GE,15.46,15.48,15.31,15.41,423407
20091224,GE,15.38,15.48,15.36,15.44,185801
20091228,GE,15.38,15.43,15.26,15.34,457447
20091229,GE,15.36,15.53,15.3,15.44,483941
20091230,GE,15.31,15.37,15.26,15.35,449500
20091231,GE,15.27,15.34,15.13,15.13,445315
20100104,GE,15.22,15.64,15.15,15.45,670798
20100105,GE,15.46,15.67,15.45,15.53,645505
20100106,GE,15.53,15.62,15.44,15.45,554648
20100107,GE,15.48,16.48,15.43,16.25,1854722
20100108,GE,16.31,16.69,16.27,16.6,1151125
20100111,GE,16.83,16.88,16.54,16.76,766753
20100112,GE,16.58,16.835,16.57,16.77,646227
20100113,GE,16.76,16.92,16.57,16.83,653423
20100114,GE,16.79,16.87,16.68,16.7,573808
20100115,GE,16.68,16.75,16.35,16.44,741235
20100119,GE,16.35,16.75,16.34,16.54,606973
20100120,GE,16.5,16.6817,16.33,16.5,644955
20100121,GE,16.47,16.48,15.95,16.02,991511
20100122,GE,16.55,16.76,16.09,16.11,1626776
20100125,GE,16.46,16.53,16.22,16.37,751603
20100126,GE,16.33,16.7,16.26,16.35,780268
20100127,GE,16.29,16.39,16.03,16.3,768505
20100128,GE,16.43,16.45,16.01,16.16,791626
20100129,GE,16.22,16.5,16.07,16.08,811615
20100201,GE,16.2,16.34,16.1,16.25,569404
20100202,GE,16.27,16.95,16.24,16.85,1157695
20100203,GE,16.79,17.03,16.62,16.68,707781
20100204,GE,16.48,16.5,16.01,16.04,1100986
20100205,GE,16.04,16.19,15.25,15.79,1435031
20100208,GE,15.83,15.84,15.47,15.6,704869
20100209,GE,15.76,15.89,15.43,15.6,975802
20100210,GE,15.57,15.87,15.5,15.69,683770
20100211,GE,15.62,15.79,15.48,15.77,668967
20100212,GE,15.59,15.75,15.35,15.55,765030
20100216,GE,15.7,16.12,15.68,16.04,694447
20100217,GE,16.19,16.22,16.06,16.15,605538
20100218,GE,16.1,16.29,16.08,16.24,473334
20100219,GE,16.14,16.25,16,16.17,652061
20100222,GE,16.23,16.34,16.16,16.25,449879
20100223,GE,16.19,16.32,15.86,15.95,633710
20100224,GE,15.98,16.14,15.88,16.12,566505
20100225,GE,15.76,15.95,15.71,15.92,633644
20100226,GE,16,16.15,15.95,16.06,605643
20100301,GE,16.1,16.15,15.83,15.9,627982
20100302,GE,15.92,15.95,15.83,15.9,525925
20100303,GE,15.98,16.29,15.95,16.03,838270
20100304,GE,16.06,16.16,15.97,16.11,471386
20100305,GE,16.19,16.37,16.15,16.35,651919
20100308,GE,16.37,16.47,16.24,16.27,536769
20100309,GE,16.3,16.62,16.25,16.49,836855
20100310,GE,16.49,16.61,16.4167,16.51,678508
20100311,GE,16.49,16.55,16.32,16.48,649076
20100312,GE,16.585,17.06,16.5,17.04,1128753
20100315,GE,17.02,17.35,16.94,17.29,1179629
20100316,GE,17.49,18.16,17.45,18.07,2285710
20100317,GE,18.33,18.4,17.97,18.04,1604997
20100318,GE,18.09,18.26,17.91,18.19,885153
20100319,GE,18.33,18.34,17.93,18.07,1147966
20100322,GE,17.87,18.13,17.8,18.07,649489
20100323,GE,18.16,18.45,18.15,18.33,1075800
20100324,GE,18.36,18.94,18.2693,18.45,1242561
20100325,GE,18.71,18.76,18.26,18.3,976683
20100326,GE,18.32,18.63,18.18,18.34,843804
20100329,GE,18.52,18.56,18.245,18.4,839210
20100330,GE,18.47,18.48,18.25,18.3,531686
20100331,GE,18.21,18.36,18.13,18.2,592164
20100401,GE,18.27,18.4,18.18,18.33,454780
20100405,GE,18.42,18.65,18.33,18.53,558843
20100406,GE,18.45,18.65,18.41,18.6,541064
20100407,GE,18.57,18.75,18.39,18.5,604641
20100408,GE,18.38,18.65,18.25,18.56,605928
20100409,GE,18.59,18.67,18.4,18.52,546126
20100412,GE,18.56,18.98,18.54,18.71,717004
20100413,GE,18.75,19.13,18.72,18.95,925850
20100414,GE,19.21,19.4,19.0062,19.35,819589
20100415,GE,19.45,19.69,19.37,19.5,1031218
20100416,GE,19.44,19.45,18.65,18.97,1723844
20100419,GE,18.64,18.97,18.64,18.94,781561
20100420,GE,19.04,19.2,18.98,19,576664
20100421,GE,19.1,19.18,18.89,19.03,584220
20100422,GE,18.91,19.01,18.61,18.95,730445
20100423,GE,18.86,19.1,18.8,19.07,577839
20100426,GE,19.19,19.37,19.1,19.3,657128
20100427,GE,19.24,19.49,18.59,18.7,1096300
20100428,GE,18.67,19.09,18.65,18.95,850080
20100429,GE,19.04,19.49,19.03,19.49,700663
20100430,GE,19.46,19.7,18.79,18.86,1121330
20100503,GE,18.97,19.34,18.96,19.26,601576
20100504,GE,19.06,19.07,18.35,18.58,941236
20100505,GE,18.22,18.49,17.93,18.1,1069995
20100506,GE,18,18.15,15,17.31,1821227
20100507,GE,17.49,17.69,16.52,16.88,1654658
20100510,GE,18.04,18.37,17.88,18.04,1381712
20100511,GE,17.85,18.34,17.82,18,835037
20100512,GE,18.09,18.5,18.07,18.44,679148
20100513,GE,18.41,18.43,17.96,18.05,643249
20100514,GE,17.97,18.04,17.41,17.64,837156
20100517,GE,17.61,17.72,17.09,17.56,787550
20100518,GE,17.72,17.87,17.05,17.23,794998
20100519,GE,17.07,17.38,16.75,17.26,1349522
20100520,GE,16.81,16.825,16.25,16.26,1544372
20100521,GE,15.7,16.43,15.65,16.42,1464806
20100524,GE,16.315,16.39,15.97,16.01,741096
20100525,GE,15.5,15.97,15.25,15.95,1222328
20100526,GE,16.345,16.49,15.97,16.01,832794
20100527,GE,16.44,16.68,16.14,16.66,701182
20100528,GE,16.66,16.69,16.16,16.35,703896
20100601,GE,16.24,16.51,15.93,15.98,731280
20100602,GE,16.16,16.39,15.95,16.35,628558
20100603,GE,16.41,16.48,16.23,16.45,518423
20100604,GE,16.08,16.08,15.56,15.71,1144200
20100607,GE,15.73,15.75,15.37,15.41,732160
20100608,GE,15.46,15.55,15.05,15.48,893765
20100609,GE,15.59,15.7,15.22,15.32,668535
20100610,GE,15.59,15.87,15.52,15.68,786158
20100611,GE,15.53,15.61,15.37,15.56,708516
20100614,GE,15.77,15.88,15.35,15.39,757343
20100615,GE,15.52,15.85,15.36,15.785,790883
20100616,GE,15.71,16.09,15.62,15.85,866549
20100617,GE,15.87,15.93,15.65,15.91,570410
20100618,GE,16,16.05,15.86,15.95,593287
20100621,GE,16.21,16.45,16.03,16.1,712214
20100622,GE,16.09,16.17,15.77,15.79,649826
20100623,GE,15.76,15.89,15.37,15.39,975740
20100624,GE,15.38,15.45,15.0027,15.08,963156
20100625,GE,15.12,15.15,14.82,14.91,1342295
20100628,GE,14.96,15.205,14.91,15,604582
20100629,GE,14.75,14.79,14.27,14.48,1149184
20100630,GE,14.47,14.69,14.35,14.42,815753
20100701,GE,14.33,14.43,13.87,14.12,1070776
20100702,GE,14.16,14.26,13.75,13.88,785445
20100706,GE,14.11,14.3143,13.81,13.97,771621
20100707,GE,13.99,14.66,13.96,14.62,917113
20100708,GE,14.87,15.17,14.57,14.83,884270
20100709,GE,14.95,14.99,14.75,14.95,460941
20100712,GE,14.9,14.99,14.78,14.93,383908
20100713,GE,15.22,15.35,15.16,15.21,578607
20100714,GE,15.26,15.3,15.06,15.2,457251
20100715,GE,15.16,15.28,14.8796,15.25,793289
20100716,GE,15,15.06,14.5,14.55,1254149
20100719,GE,14.62,14.74,14.47,14.62,490729
20100720,GE,14.36,15.01,14.36,14.94,672847
20100721,GE,15.11,15.2,14.64,14.84,650218
20100722,GE,15.08,15.29,14.97,15.21,643063
20100723,GE,15.21,15.85,15.03,15.71,1127352
20100726,GE,15.91,16.16,15.7,16.14,809004
20100727,GE,16.3,16.57,16.1,16.18,699420
20100728,GE,16.1,16.18,15.95,16.05,524790
20100729,GE,16.15,16.24,15.94,16.15,699210
20100730,GE,15.92,16.24,15.91,16.12,602680
20100802,GE,16.32,16.47,16.31,16.41,674119
20100803,GE,16.39,16.52,16.36,16.4,550928
20100804,GE,16.41,16.51,16.37,16.48,461239
20100805,GE,16.35,16.54,16.27,16.52,465968
20100806,GE,16.32,16.45,16.09,16.45,589554
20100809,GE,16.42,16.46,16.3,16.38,399187
20100810,GE,16.19,16.34,15.9571,16.25,532363
20100811,GE,15.98,16.03,15.54,15.7,771639
20100812,GE,15.42,15.68,15.34,15.495,582432
20100813,GE,15.34,15.52,15.34,15.38,416507
20100816,GE,15.29,15.49,15.15,15.46,564295
20100817,GE,15.66,15.74,15.5,15.58,609082
20100819,GE,15.56,15.64,15.05,15.25,823367
20100820,GE,15.18,15.18,14.89,15.03,654085
20090821,GENZ,53.65,54.49,53.05,53.58,55044
20090824,GENZ,53.2,53.97,53.15,53.51,22258
20090825,GENZ,54.71,56.26,54.25,55.48,55851
20090826,GENZ,55.56,56.28,55.4375,55.88,33921
20090827,GENZ,55.8,57.04,55.5,56.9,34484
20090828,GENZ,57.01,57.5,55.26,55.53,33033
20090831,GENZ,53.84,56.6,53.63,55.71,63526
20090901,GENZ,55.19,56.5,54.39,55.39,50025
20090902,GENZ,54.87,55.5,54.42,55.19,29089
20090903,GENZ,55.08,55.5,54.69,55.49,21131
20090904,GENZ,55.65,57.39,55.52,57.19,27150
20090909,GENZ,56,56.48,55.34,55.8,35551
20090910,GENZ,55.68,56.05,54.95,55.53,31818
20090911,GENZ,55.48,56.03,54.53,55.88,40223
20090914,GENZ,55.78,57,55.36,56.91,24587
20090915,GENZ,56.67,57.24,56.387,56.71,24094
20090916,GENZ,55.9,56.15,55.35,56,36222
20090917,GENZ,56.02,58.43,55.59,58.24,42458
20090918,GENZ,57.87,58.1,57.09,57.55,41821
20090921,GENZ,56.68,57.35,56,57.24,28075
20090922,GENZ,57.06,57.36,56.39,57,21108
20090923,GENZ,57.08,57.95,56.42,56.49,32310
20090924,GENZ,56.6,57.09,56.03,56.63,28379
20090925,GENZ,56.48,57.3,56.3,56.67,18043
20090928,GENZ,57.14,58,57.04,57.47,22098
20090929,GENZ,57.25,57.52,56.45,56.95,17974
20090930,GENZ,56.76,57.03,55.76,56.73,23488
20091001,GENZ,56.48,56.63,55.18,55.22,27951
20091002,GENZ,55.1,55.86,55.1,55.58,16399
20091005,GENZ,55.75,56.27,55.57,55.78,23631
20091006,GENZ,55.77,57.13,55.5,56.72,24666
20091007,GENZ,56.54,56.832,56.07,56.23,17616
20091008,GENZ,55.6,56.77,55.4,55.81,24263
20091009,GENZ,55.59,56.75,55.56,56.46,14905
20091012,GENZ,56.56,57.27,56.22,56.76,25905
20091013,GENZ,56.51,56.89,55.9,56.35,19946
20091014,GENZ,56.33,56.72,56.1,56.49,20790
20091015,GENZ,56.27,56.6,55.8,55.99,48107
20091016,GENZ,55.81,56.27,55.1,55.94,36435
20091019,GENZ,56,56.27,55.31,55.7,26839
20091020,GENZ,55.39,55.51,54.81,54.85,28354
20091021,GENZ,53.35,54.89,50.5,51.43,98277
20091022,GENZ,51.065,53.41,50.55,52.94,44041
20091023,GENZ,52.77,53.09,52.01,52.24,25474
20091026,GENZ,52.23,52.8,51.48,51.7,19963
20091027,GENZ,51.76,53.1,51.61,51.83,34091
20091028,GENZ,52.03,52.32,51.08,51.18,22738
20091105,GENZ,51.07,52.5098,51.07,52.02,17659
20091106,GENZ,51.66,52.5,51.35,52.28,13907
20091109,GENZ,52.47,52.54,51.5,52.54,16706
20091110,GENZ,52.47,53.25,52.19,52.87,18817
20091111,GENZ,52.79,53.25,52.4,52.87,12776
20091113,GENZ,53.06,53.99,47.8,49.28,279821
20091116,GENZ,50.04,50.52,49.23,49.49,91449
20091117,GENZ,49.77,50.91,49.164,50.32,49203
20091118,GENZ,49.89,50.02,49.5,49.77,48089
20091119,GENZ,49.6,49.98,49.475,49.63,42443
20091120,GENZ,49.33,50.26,48.77,50.05,29743
20091123,GENZ,50.25,50.9,50,50.24,33198
20091124,GENZ,50.24,50.48,49.72,50.38,33799
20091125,GENZ,50.82,51.62,50.59,51.52,32830
20091127,GENZ,50.58,51.43,49.99,51.07,12519
20091130,GENZ,51.7,51.82,50.61,50.7,37670
20091201,GENZ,50.67,51.61,50.45,51.11,40070
20091202,GENZ,51.08,51.59,50.89,51.29,18276
20091203,GENZ,51.75,51.75,50.16,50.27,40139
20091204,GENZ,50.59,50.91,49.67,49.98,27390
20091207,GENZ,50.05,50.6099,49.62,49.72,27972
20091208,GENZ,49.69,49.8122,49,49.42,24633
20091209,GENZ,49.41,49.385,48.869,49.22,28792
20091210,GENZ,49.24,50.21,49.24,49.59,19405
20091211,GENZ,49.89,50.1,49.42,49.74,13985
20091214,GENZ,49.86,50.09,49.56,49.98,26036
20091215,GENZ,49.78,49.99,49.155,49.25,26844
20091216,GENZ,49.3,49.47,48.9,48.91,32523
20091217,GENZ,48.86,49,48.2,48.2,28954
20091218,GENZ,48.31,49.38,48.16,48.78,42309
20091221,GENZ,48.09,48.3981,47.595,47.95,35379
20091222,GENZ,47.95,48.35,47.84,48.3,19847
20091223,GENZ,47.94,48.47,47.55,48.2,23310
20091224,GENZ,48.17,48.5,48.05,48.5,5720
20091228,GENZ,48.51,49.64,48.46,49.61,20388
20091229,GENZ,49.73,50.13,49.39,49.81,17508
20091230,GENZ,49.86,50.11,49.4,49.75,10543
20091231,GENZ,49.8,49.97,48.97,49.01,12195
20100104,GENZ,49.8,49.8,48.8,49.35,35085
20100105,GENZ,49.14,49.5,48.18,48.24,33310
20100106,GENZ,48.27,49.2,48.19,48.97,29714
20100107,GENZ,49.01,52.42,48.83,51.13,74065
20100108,GENZ,51.13,54.07,51.13,53.81,91079
20100111,GENZ,54.06,54.35,53.17,53.7,35354
20100112,GENZ,53.55,53.62,52.63,52.98,37404
20100113,GENZ,53,53.82,52.94,53.5,26952
20100114,GENZ,51.8,54.03,51.73,53.87,34362
20100115,GENZ,53.75,53.99,53.02,53.45,30989
20100119,GENZ,53.6,54.66,53.51,54.61,25612
20100120,GENZ,54.03,55,53.78,54.85,28688
20100121,GENZ,54.43,55,53.5,54.43,32086
20100122,GENZ,54.2,55.088,54.05,54.38,42300
20100125,GENZ,54.51,54.79,54.17,54.38,19664
20100126,GENZ,53.86,54.29,53.64,53.7,17173
20100127,GENZ,53.36,54.2,53.12,54.2,24397
20100128,GENZ,54.44,54.5,53.56,54.12,29043
20100129,GENZ,54.27,54.58,53.68,54.26,27242
20100201,GENZ,54.3,54.52,53.99,54.19,15543
20100202,GENZ,54.73,55.75,54.2,55.66,24800
20100203,GENZ,56.25,57.44,56,57,40587
20100204,GENZ,56.37,56.715,54.02,54.11,35916
20100205,GENZ,53.96,55.21,53.88,55.17,42207
20100208,GENZ,55.31,55.66,54.24,54.49,21322
20100209,GENZ,55.02,55.47,54.27,54.87,22674
20100210,GENZ,54.41,54.9999,53.88,54.5,17747
20100211,GENZ,54.12,55.445,53.94,55.27,20914
20100212,GENZ,55.16,55.79,55.08,55.73,25267
20100216,GENZ,55.85,55.85,54.99,55.51,25512
20100217,GENZ,55.51,56.24,54.615,55.78,51549
20100218,GENZ,55.78,55.92,55.1,55.56,24088
20100219,GENZ,55,56.36,54.89,55.97,30655
20100222,GENZ,55.91,56.16,55.25,56.04,26720
20100223,GENZ,56,56.76,55.5,55.75,24332
20100224,GENZ,56,56.71,55.89,56.5,21662
20100225,GENZ,55.95,56.66,55.64,56.55,24814
20100226,GENZ,56.42,57.71,56.32,57.2,38053
20100301,GENZ,57.51,58,57.22,57.83,19792
20100302,GENZ,57.84,57.98,56.68,56.82,31638
20100303,GENZ,57.01,57.32,56.65,56.95,14002
20100304,GENZ,56.81,57.28,56.39,56.71,11536
20100305,GENZ,56.82,57.55,56.71,57.4,20507
20100308,GENZ,57.1,57.57,57.1,57.22,14235
20100309,GENZ,57,57.61,57,57.45,14820
20100310,GENZ,57.25,57.88,57.02,57.6,18473
20100311,GENZ,57.38,57.6,56.59,57.26,16674
20100312,GENZ,57.15,57.42,56.73,56.91,15266
20100315,GENZ,56.96,57.35,56.78,57.22,13981
20100316,GENZ,57.07,57.48,56.85,57.33,12042
20100317,GENZ,57.27,57.3,56.84,57.04,12527
20100318,GENZ,57.09,57.54,56.872,57.41,11553
20100319,GENZ,57.98,59.75,56.75,59.39,46062
20100322,GENZ,59.42,60.15,59.06,59.07,18620
20100323,GENZ,59.2,59.19,58.72,59.1,20550
20100324,GENZ,56.61,57.3,54.61,55.33,145304
20100325,GENZ,53.84,53.9,51,51.13,185538
20100326,GENZ,52.31,53.1,52.27,53,80133
20100329,GENZ,53,53.57,52.77,52.98,35058
20100330,GENZ,52.3,52.58,51.64,52.52,45584
20100331,GENZ,52.38,52.39,51.78,51.83,31520
20100401,GENZ,51.94,52.7,51.93,52.55,21308
20100405,GENZ,52.49,52.86,52.24,52.51,16872
20100406,GENZ,52.12,52.5,51.97,52.03,23849
20100407,GENZ,51.96,52.53,51.61,51.88,34618
20100408,GENZ,51.02,52.76,50.94,52.37,38981
20100409,GENZ,52.26,52.95,52.255,52.8,26248
20100412,GENZ,52.88,52.95,52.63,52.84,20587
20100413,GENZ,52.7,52.81,52.26,52.43,24205
20100414,GENZ,52.35,53.17,52.05,52.66,35550
20100415,GENZ,52.51,52.895,52.315,52.77,24388
20100416,GENZ,52.83,53.82,52.78,53.64,46932
20100419,GENZ,53.63,53.925,53.26,53.58,22304
20100420,GENZ,53.91,54.06,53.05,53.58,21540
20100421,GENZ,52.8,55.37,52.5,54.45,70298
20100422,GENZ,54.82,54.95,53.231,53.44,38015
20100423,GENZ,53.5,54.04,53.06,53.93,26592
20100426,GENZ,53.78,53.93,52.96,53.01,14671
20100427,GENZ,53.16,54.15,52.9,52.95,23697
20100428,GENZ,53.33,53.72,52.9611,53,34856
20100429,GENZ,53.12,54.38,53.05,53.99,22174
20100430,GENZ,53.87,54.37,53.21,53.22,16390
20100503,GENZ,53.46,54.295,52.93,53.83,16332
20100504,GENZ,53.34,53.66,52.12,52.79,25565
20100505,GENZ,52.96,53.2,52.27,53.03,28243
20100506,GENZ,52.75,54.72,50.93,52.01,89077
20100507,GENZ,51.89,53.45,51.33,51.77,62965
20100510,GENZ,52.68,53.22,51.19,51.89,43278
20100511,GENZ,51.65,53.15,51.5413,52.05,29342
20100512,GENZ,51.86,52.32,51.52,51.96,22915
20100513,GENZ,51.72,52.22,51.44,51.79,21385
20100514,GENZ,51.5,52.05,50.24,50.43,33951
20100517,GENZ,50.69,51.23,50.02,50.87,26891
20100518,GENZ,51.35,51.55,51.06,51.09,28883
20100519,GENZ,51.27,51.93,50.94,51.05,22590
20100520,GENZ,50.2,50.66,49.44,49.49,29972
20100521,GENZ,48.76,50.23,48.33,49.41,46875
20100524,GENZ,48.93,50,48.42,48.48,56619
20100525,GENZ,45.5,51.9,45.39,51.16,147363
20100526,GENZ,50.88,51.849,49.81,50,45862
20100527,GENZ,50.65,51,49.21,50.14,37588
20100528,GENZ,50.2,50.16,48.54,48.65,44583
20100601,GENZ,48.51,49.63,48.07,48.11,33245
20100602,GENZ,48.45,49.59,48.2,49.59,34690
20100603,GENZ,49.53,49.78,49,49.55,29500
20100604,GENZ,48.49,49.12,47.62,47.75,27878
20100607,GENZ,48.05,48.88,47.97,48.27,31406
20100609,GENZ,47.96,48.35,47.12,47.16,25677
20100610,GENZ,47.62,48.69,47.3,48.68,23016
20100611,GENZ,48.55,49.11,48.147,49.05,21237
20100614,GENZ,49.03,50,48.59,49.5,26069
20100615,GENZ,49.75,50.43,49.395,50.38,20873
20100616,GENZ,49.94,51.59,49.88,51.52,29169
20100617,GENZ,51.39,51.7,51.06,51.43,19121
20100618,GENZ,51.75,52.99,51.69,52.88,42128
20100621,GENZ,53.09,53.94,53,53.34,37970
20100622,GENZ,53.3,54.49,52.9,53.38,42002
20100623,GENZ,53.49,54.15,53.32,53.9,28509
20100624,GENZ,53.29,53.87,52.42,53.65,36992
20100625,GENZ,53.45,54.08,53.02,53.48,46423
20100628,GENZ,53.54,53.94,53.01,53.47,30202
20100629,GENZ,53.04,53.18,51.05,51.58,50685
20100630,GENZ,51.93,52.21,50.74,50.77,33786
20100701,GENZ,50.53,50.62,49.12,49.86,46720
20100702,GENZ,50.82,54.49,50.65,52.8,79069
20100706,GENZ,51.7,52.75,50.68,51.14,43970
20100707,GENZ,51.05,52.25,50.68,52.15,28064
20100708,GENZ,51.95,53.13,51.85,53.01,29455
20100709,GENZ,51.97,54.07,51.94,53.93,34249
20100712,GENZ,53.575,54.2099,53.2901,53.74,22217
20100713,GENZ,54.21,54.75,53,53.89,31167
20100714,GENZ,53.9,54,52.7,53.58,31665
20100715,GENZ,53.89,54.28,53.2,53.47,30091
20100716,GENZ,53.6,54.01,51.73,51.77,35118
20100719,GENZ,51.97,52.42,51.31,51.91,32217
20100720,GENZ,51.15,52.35,50.68,52.26,25223
20100721,GENZ,52.3,54.8,52,52.62,56017
20100722,GENZ,52.68,54.4225,52.65,54.17,39465
20100723,GENZ,53.92,66.96,53.43,62.52,208475
20100726,GENZ,65.04,67.85,64.8,67.38,175886
20100727,GENZ,66.72,68.23,66.54,67.51,74863
20100728,GENZ,67.39,68.24,67,67.995,68952
20100729,GENZ,70.45,70.97,69.68,69.79,159001
20100730,GENZ,69.49,70,69.25,69.56,73212
20100802,GENZ,70.05,70.48,69.51,70.36,61186
20100803,GENZ,70.08,70.75,70,70.2,79377
20100805,GENZ,69.2,69.59,68.94,69.33,41319
20100806,GENZ,68.89,69.7599,68.81,69.18,48363
20100809,GENZ,69.11,69.17,67.28,67.46,81584
20100811,GENZ,67.03,67.36,66.27,66.82,40606
20100812,GENZ,66.15,67.25,64.37,66.16,87109
20100813,GENZ,65.74,66.56,65.74,66.3,24869
20100816,GENZ,66.23,66.97,65.8,66.94,21658
20100817,GENZ,66.93,67.04,66.16,66.58,31833
20100819,GENZ,66.6,66.71,65.844,65.9,30652
20100820,GENZ,65.85,67.298,65.5,66.89,38530
20090821,GILD,46.49,46.87,45.95,46.09,79959
20090824,GILD,45.99,46.18,45.56,46,59656
20090825,GILD,45.97,46.77,45.72,46.25,57964
20090826,GILD,46.2,46.56,46.06,46.23,50098
20090827,GILD,45.76,46.16,45.25,45.82,55884
20090828,GILD,46.13,46.25,44.85,45.25,59446
20090831,GILD,45.07,45.4,44.71,45.06,64344
20090901,GILD,44.87,46.05,44.68,45.12,75196
20090902,GILD,45.15,45.75,44.93,45.29,64172
20090903,GILD,45.48,45.75,45,45.46,48457
20090904,GILD,45.56,46.29,45.41,46.13,47226
20090909,GILD,46.81,47.53,46.72,47.21,77610
20090910,GILD,47.74,47.83,46.04,46.34,97156
20090911,GILD,46.57,46.58,45.75,46.1,74052
20090914,GILD,46.04,46.71,45.9,46.53,54707
20090915,GILD,46.4,46.88,46.08,46.08,64467
20090916,GILD,46.22,46.62,45.91,46.31,55804
20090917,GILD,46.39,46.57,45.48,45.83,88169
20090918,GILD,46.14,46.24,45.3,45.76,90619
20090921,GILD,45.93,46.75,45.83,46.63,52835
20090922,GILD,46.48,46.68,45.99,46.13,68045
20090923,GILD,46.3,46.5,45.75,45.88,54502
20090924,GILD,45.77,46.33,45.5,46,57123
20090925,GILD,45.92,46.76,45.75,46.2,65001
20090928,GILD,46.28,47.49,46,47.0799,59415
20090929,GILD,46.99,47.108,46.14,46.48,53765
20090930,GILD,46.63,46.68,45.9,46.5,65779
20091001,GILD,46.2,46.51,45.3,45.3,80784
20091002,GILD,45.32,45.51,44.46,44.51,102875
20091005,GILD,44.87,45.3,44.47,45,72512
20091006,GILD,45.12,45.8,44.64,45.72,69454
20091007,GILD,45.4,45.74,45.07,45.31,49317
20091008,GILD,45.5,45.54,45.03,45.22,53747
20091009,GILD,45.19,45.37,45.01,45.3,46783
20091012,GILD,45.45,45.65,45.05,45.18,50192
20091013,GILD,45.25,45.62,45.14,45.57,61437
20091014,GILD,45.79,46.27,45.48,46.05,64036
20091015,GILD,46.06,46.69,46.04,46.63,97869
20091016,GILD,46.4,46.51,45.94,46.17,57996
20091019,GILD,46.25,47.01,46.07,46.81,75007
20091020,GILD,46.54,46.6599,45.79,46.12,87047
20091021,GILD,45.25,45.37,43.8,45.33,237917
20091022,GILD,44.62,45.09,44.48,44.6,153513
20091023,GILD,44.1,44.59,43.73,43.83,147800
20091026,GILD,44.04,44.25,42.88,43.43,91574
20091027,GILD,43.44,44,42.9,43.12,72042
20091028,GILD,43.18,43.5,42.48,42.58,78539
20091105,GILD,43.98,45.58,43.95,45.5,136787
20091106,GILD,45.42,46.61,45.4,46.26,86529
20091109,GILD,46.42,46.58,45.87,46.58,97125
20091110,GILD,46.32,47.14,46.09,46.81,77827
20091111,GILD,47.29,47.46,46.75,47.14,61378
20091113,GILD,46.85,47.27,46.67,47.05,51969
20091116,GILD,47.15,47.53,46.93,47.43,68222
20091117,GILD,47.34,47.5,47.02,47.49,37343
20091118,GILD,47.26,47.29,46.33,46.78,64425
20091119,GILD,46.26,46.66,45.9,46.52,54384
20091120,GILD,46.27,46.64,46.045,46.39,49362
20091123,GILD,46.91,47.13,46.54,47.01,48481
20091124,GILD,47.14,47.37,46.57,46.96,43598
20091125,GILD,46.96,47.12,46.72,46.98,26378
20091127,GILD,46,46.88,45.7728,46.56,22516
20091130,GILD,46.44,46.55,45.93,46.11,72722
20091201,GILD,45.75,46.62,45.64,46.4,93168
20091202,GILD,46.41,46.81,46.32,46.54,57477
20091203,GILD,46.46,47,46.18,46.26,73985
20091204,GILD,46.65,47.01,46.34,46.59,48125
20091207,GILD,46.54,46.91,46.415,46.62,39989
20091208,GILD,46.28,46.48,45.91,46.12,55143
20091209,GILD,46.13,46.19,45.38,46,46823
20091210,GILD,45.98,46.69,45.965,46.29,75524
20091211,GILD,46.44,46.71,46.1644,46.42,38910
20091214,GILD,46.53,47.18,46.45,46.96,51448
20091215,GILD,45.9,46.28,44.83,45.31,146978
20091216,GILD,45.38,45.46,42.95,43.23,233005
20091217,GILD,43.01,43.445,42.72,43.2,109508
20091218,GILD,43.53,43.56,42.61,42.83,156654
20091221,GILD,43.11,43.59,43,43.16,78698
20091222,GILD,43.35,43.75,43.12,43.24,58809
20091223,GILD,43.29,43.37,42.94,43.01,53068
20091224,GILD,42.95,43.0799,42.75,43,20140
20091228,GILD,43.06,43.43,42.902,43.26,43570
20091229,GILD,43.34,43.65,43.155,43.47,43386
20091230,GILD,43.39,43.98,43.34,43.8,50817
20091231,GILD,43.81,43.98,43.25,43.27,54994
20100104,GILD,43.58,43.72,43.09,43.3,84045
20100105,GILD,43.28,43.41,42.7,43.26,103940
20100106,GILD,43.72,45.01,43.61,44.76,163751
20100107,GILD,44.71,45.15,44.56,44.87,104464
20100108,GILD,44.93,45.1,44.25,44.54,88092
20100111,GILD,44.43,45.03,44.3,44.89,86995
20100112,GILD,44.89,45.06,44.53,44.95,69842
20100113,GILD,45.07,45.87,44.88,45.51,89230
20100114,GILD,45.44,45.99,45.2,45.46,84423
20100115,GILD,45.58,45.99,44.78,45.52,95336
20100119,GILD,45.73,46.6,45.73,46.28,104533
20100120,GILD,46.14,46.35,45.44,46.05,79805
20100121,GILD,46.29,46.5,45.19,45.78,121511
20100122,GILD,45.81,46.415,45.65,46.08,110474
20100125,GILD,46.15,46.41,45.68,45.71,103331
20100126,GILD,45.49,45.6,44.69,44.87,104030
20100127,GILD,46.92,48.32,46.87,48.04,283720
20100128,GILD,47.21,47.945,46.9,47.51,139669
20100129,GILD,47.65,48.5,47.5,48.27,125504
20100201,GILD,48.28,48.35,47.62,47.81,92508
20100202,GILD,47.71,48.56,47.49,48.56,102983
20100203,GILD,48.3,48.3,47.16,47.54,138159
20100204,GILD,47.34,47.46,46.37,46.47,117337
20100205,GILD,46.38,46.86,45.45,46.38,144683
20100208,GILD,46.31,46.48,45.67,46.09,77275
20100209,GILD,46.61,47,46.05,46.3,94959
20100210,GILD,46.4,46.79,45.69,45.97,113738
20100211,GILD,45.76,47.08,45.59,46.76,114770
20100212,GILD,46.31,47.11,46.21,47.01,95325
20100216,GILD,47.98,48.035,46.3,46.87,131374
20100217,GILD,46.94,49,46.94,48.65,178470
20100218,GILD,48.72,49.501,48.66,49.45,129384
20100219,GILD,49.15,49.44,48.78,48.84,116890
20100222,GILD,48.58,48.8,47.62,47.88,139437
20100223,GILD,47.97,48.1,47.29,47.35,100406
20100224,GILD,47.65,47.98,47.295,47.56,94732
20100225,GILD,46.77,47.475,46.6,47.41,119041
20100226,GILD,47.5,47.68,47.07,47.61,94986
20100301,GILD,47.94,48.15,47.39,47.51,93613
20100302,GILD,47.22,47.56,46.99,47.54,77791
20100303,GILD,47.49,47.67,47.25,47.57,88246
20100304,GILD,47.23,47.41,46.73,47.06,99499
20100305,GILD,47.05,47.645,46.92,47.61,80710
20100308,GILD,47.41,47.54,46.76,47.01,73086
20100309,GILD,46.88,47.74,46.8,47.44,72709
20100310,GILD,47.46,47.75,47.25,47.28,63555
20100311,GILD,47.09,47.32,46.63,47.1,91362
20100312,GILD,47.53,47.75,46.95,47.42,84991
20100315,GILD,47.46,47.74,47.19,47.52,62314
20100316,GILD,47.45,47.6,47.22,47.47,53769
20100317,GILD,47.4,47.59,46.9,47.18,77821
20100318,GILD,47.24,47.5,46.98,47.42,55751
20100319,GILD,47.79,48,46.9,47.87,192848
20100322,GILD,47.77,48.65,47.7935,48.15,73494
20100323,GILD,48.24,48.44,47.43,47.76,86722
20100324,GILD,47.7,47.77,47.1,47.29,72511
20100325,GILD,47.47,47.5,45.76,45.95,201270
20100326,GILD,46,46.35,44.98,45.34,118723
20100329,GILD,45.38,46.225,45.325,45.88,73242
20100330,GILD,46.05,46.14,45.3,45.61,79668
20100331,GILD,45.52,45.75,45.33,45.47,70513
20100401,GILD,45.58,46.02,45.28,45.64,55942
20100405,GILD,45.95,46.19,45.41,45.84,63369
20100406,GILD,45.5,45.78,45.42,45.51,57361
20100407,GILD,45.51,45.68,45.21,45.45,59605
20100408,GILD,45.49,45.97,45.1,45.82,75207
20100409,GILD,45.85,45.96,45.51,45.7975,70458
20100412,GILD,45.75,46.11,45.7,45.87,64058
20100413,GILD,45.86,46.61,45.76,46.35,120435
20100414,GILD,46.15,46.62,45.8,46.06,84136
20100415,GILD,45.94,46.18,45.2,45.32,87940
20100416,GILD,45.28,45.88,45.25,45.7,94045
20100419,GILD,45.78,45.97,45.2,45.74,70251
20100420,GILD,45.69,45.98,44.76,45.07,138880
20100421,GILD,42,42.5,39.9,40.76,732221
20100422,GILD,41.27,41.62,40.47,40.59,402496
20100423,GILD,40.96,41.76,40.86,41.67,209625
20100426,GILD,41.47,41.6,40.53,40.56,150058
20100427,GILD,40.84,41.15,40.2,40.37,175264
20100428,GILD,40.36,40.87,40.24,40.68,139059
20100429,GILD,40.85,41.08,40.32,40.4,167576
20100430,GILD,41.1,41.1,39.55,39.71,203471
20100503,GILD,39.67,40.1199,39.55,39.76,125681
20100504,GILD,39.39,39.5075,38.42,38.53,209144
20100505,GILD,38.48,40.37,38.27,40.21,251178
20100506,GILD,39.75,40.25,38.01,39.18,195163
20100507,GILD,38.95,39.32,38.08,38.37,190290
20100510,GILD,39.09,39.79,38.04,38.38,191297
20100511,GILD,38.85,40.26,38.73,39.26,154502
20100512,GILD,39.75,40.22,39.35,40.15,136606
20100513,GILD,40.19,40.35,39.43,39.47,95967
20100514,GILD,39.42,39.72,37.55,37.78,277114
20100517,GILD,37.72,38.29,37.46,38.23,138964
20100518,GILD,38.34,38.87,38.13,38.275,106064
20100519,GILD,38.38,39.44,38.1,39,173883
20100520,GILD,38.6,38.64,36.93,36.97,247184
20100521,GILD,36.32,37.18,36.09,36.57,193466
20100524,GILD,36.31,36.87,35.92,36.35,124779
20100525,GILD,35.82,36.27,35.62,36.18,140447
20100526,GILD,36.2,36.7,34.775,34.82,219002
20100527,GILD,35.49,36.29,35.2475,36.24,164661
20100528,GILD,36.19,36.47,35.86,35.92,132557
20100601,GILD,35.97,36.29,35.41,35.43,94711
20100602,GILD,35.7,36.01,35.21,36,130838
20100603,GILD,35.85,36.32,35.59,35.8975,112025
20100604,GILD,35.2,35.48,34.56,34.705,169509
20100607,GILD,34.88,34.99,34.36,34.44,132260
20100608,GILD,34.41,34.51,32.84,33.46,252966
20100609,GILD,33.56,33.78,32.88,32.91,161779
20100610,GILD,33.2,33.9,33.08,33.72,132185
20100611,GILD,33.5,34.65,33.5,34.53,116624
20100614,GILD,34.75,35.26,34.57,34.64,92735
20100615,GILD,34.87,35.57,34.69,35.53,109717
20100616,GILD,35.21,36.13,34.6,35.81,107882
20100617,GILD,36,36.09,35.52,35.97,95162
20100618,GILD,36,36.5,35.75,36.019,135952
20100621,GILD,36.16,36.5,35.95,36.1,78400
20100622,GILD,36.26,36.79,35.84,35.91,103331
20100623,GILD,35.66,36.43,35.65,36.21,74451
20100624,GILD,36.01,36.36,35.61,35.72,92266
20100625,GILD,35.76,36.82,35.66,36.35,132264
20100628,GILD,36.45,36.49,35.491,35.77,64901
20100629,GILD,35.41,35.61,34.74,34.97,90853
20100630,GILD,34.77,35.13,34.26,34.28,99729
20100701,GILD,34.22,34.27,33.3,34.14,119581
20100702,GILD,34.22,35.16,34.18,34.87,97638
20100706,GILD,35.17,35.42,34.415,34.77,106239
20100707,GILD,34.67,35.01,34.27,34.94,117133
20100708,GILD,35.05,35.067,34.34,34.82,125514
20100709,GILD,34.73,34.915,34.47,34.74,95103
20100712,GILD,34.69,34.73,34.2998,34.48,94805
20100713,GILD,34.71,35.45,34.52,35.2,90070
20100714,GILD,35.3,35.49,34.7,34.81,109130
20100715,GILD,34.96,35.24,34.6,34.9,107255
20100716,GILD,34.48,34.89,31.83,31.94,312652
20100719,GILD,32.14,33.16,31.99,32.91,167306
20100720,GILD,32.66,33.04,32.53,33,130284
20100721,GILD,32.51,33.44,31.73,32.91,301344
20100722,GILD,33.05,33.8629,33.02,33.78,147015
20100723,GILD,33.71,33.815,32.84,33.43,125792
20100726,GILD,33.21,33.7,32.1,33.39,170026
20100727,GILD,33.44,33.54,32.82,33.39,461310
20100728,GILD,33.51,33.97,33.16,33.42,149977
20100729,GILD,34.2,34.44,33.15,33.41,117914
20100730,GILD,33.3,33.69,33.09,33.32,109650
20100802,GILD,33.9,34.58,33.75,34.46,131930
20100803,GILD,34.37,34.8,34.24,34.48,78592
20100804,GILD,34.68,35.31,34.42,35.22,117140
20100805,GILD,35.16,36.11,34.93,35.73,149129
20100806,GILD,35.62,35.87,35.3,35.82,113029
20100809,GILD,36,36.05,35.6,35.76,87361
20100810,GILD,35.55,36.13,35.37,35.79,100089
20100811,GILD,35.3,35.38,34.46,34.56,117210
20100812,GILD,34.13,34.81,34,34.66,96769
20100813,GILD,34.51,34.9,34.3,34.31,80309
20100817,GILD,34.03,34.6,33.77,34.155,101944
20100819,GILD,33.63,33.67,32.97,33.13,138418
20100820,GILD,33.06,33.12,32.4105,32.64,128718
20090821,GIS,58.73,59.85,58.63,59.61,25547
20090824,GIS,59.46,59.58,58.93,59.32,15760
20090825,GIS,59.44,59.59,58.71,59.24,15805
20090826,GIS,59.17,60.01,59.11,59.62,21007
20090827,GIS,59.71,59.83,59.15,59.27,16901
20090828,GIS,59.47,59.59,58.86,58.97,15072
20090831,GIS,58.87,59.79,58.63,59.73,18966
20090901,GIS,59.61,59.63,59.01,59.21,23905
20090902,GIS,58.53,58.98,58.28,58.75,30382
20090903,GIS,58.98,58.98,57.98,58.61,19847
20090904,GIS,58.71,58.77,58.33,58.51,17588
20090909,GIS,60.51,60.68,60.2,60.54,23962
20090910,GIS,60.6,60.91,59.89,60.9,38090
20090911,GIS,60.85,61.11,60.27,60.58,20923
20090914,GIS,60.37,60.72,60.25,60.58,12652
20090915,GIS,60.48,60.5,59.54,60.3,24682
20090916,GIS,59.47,60.23,58.89,60.23,35238
20090917,GIS,60.26,60.35,59.921,60.06,23925
20090918,GIS,60.14,60.4,59.8,60.31,30847
20090921,GIS,59.94,60.99,59.65,60.66,19299
20090922,GIS,60.88,61.17,60.4,60.97,35296
20090923,GIS,63,64.62,62.87,63.8,75440
20090924,GIS,63.82,64.14,63.2,63.45,37130
20090925,GIS,63.22,63.48,62.89,63.29,25206
20090928,GIS,63.56,64.6,63.49,64.51,34926
20090929,GIS,64.56,64.58,63.36,63.57,29455
20090930,GIS,63.51,64.49,63.08,64.38,37959
20091001,GIS,64.36,64.36,63.43,63.49,28682
20091002,GIS,63.19,64.05,63.19,63.89,23785
20091005,GIS,64.27,64.27,63.19,63.96,17197
20091006,GIS,65.01,65.01,64.62,64.9,29926
20091007,GIS,64.63,64.71,64.24,64.65,17985
20091008,GIS,64.69,64.81,64.13,64.69,19418
20091009,GIS,64.68,64.8,64.12,64.45,15532
20091012,GIS,64.44,65.13,64.27,64.69,19977
20091013,GIS,64.68,65,64.49,64.8,15457
20091014,GIS,64.97,65.05,64.59,64.82,14819
20091015,GIS,64.72,65.4,64.51,65.29,23720
20091016,GIS,65.25,66.34,64.99,66,33566
20091019,GIS,66.2,66.81,65.67,66.32,20405
20091020,GIS,66.48,66.76,65.91,66.34,22765
20091021,GIS,66.33,66.92,65.32,65.43,22572
20091022,GIS,65.4,65.73,64.8,65.55,16764
20091023,GIS,65.69,65.8,64.8,64.95,15379
20091026,GIS,65.08,65.6246,64.67,65.01,17037
20091027,GIS,65.19,65.77,64.98,65.46,17414
20091028,GIS,65.22,65.6,64.82,64.89,25207
20091105,GIS,64.99,66.45,64.96,66.25,25116
20091106,GIS,66.14,66.4,65.725,66.37,16109
20091109,GIS,66.61,66.81,66.07,66.72,16312
20091110,GIS,66.45,67.48,66.45,67.17,19191
20091111,GIS,67.43,67.5,66.87,66.95,16034
20091112,GIS,66.83,67.77,66.81,67.28,19441
20091113,GIS,67.42,67.7,67.21,67.6,11978
20091116,GIS,67.68,67.75,67.21,67.73,17608
20091117,GIS,67.73,67.75,67.37,67.57,15911
20091118,GIS,67.41,67.65,67,67.49,13205
20091119,GIS,67.33,67.62,66.68,67.51,17019
20091120,GIS,67.3,68,67.3,67.94,23039
20091123,GIS,68.1,68.7,67.93,68.34,16556
20091124,GIS,68.2,69.101,68,69.02,22202
20091125,GIS,68.85,68.94,68.33,68.72,12581
20091127,GIS,67.74,68.39,67.3,68.1,8440
20091130,GIS,68.22,68.23,67.67,68,16760
20091201,GIS,68.48,68.82,68.31,68.68,18347
20091202,GIS,68.54,69,68.4,68.56,16508
20091203,GIS,68.49,68.76,67.96,68.19,15239
20091204,GIS,68.52,69,68.29,68.93,16598
20091207,GIS,68.98,69.3,68.72,69,13829
20091208,GIS,68.84,69.07,68.12,68.73,18617
20091209,GIS,68.53,69.12,68.36,68.6,18367
20091210,GIS,68.58,69.12,68.5,68.73,15125
20091211,GIS,68.95,69.53,68.86,69.06,21143
20091214,GIS,69.27,69.38,68.67,68.93,19908
20091215,GIS,69,69,68.41,68.79,19865
20091216,GIS,68.95,69.24,68.2,68.29,27390
20091217,GIS,68.9,69.93,68.5,69.04,44290
20091218,GIS,69.42,69.88,68.09,68.95,38415
20091221,GIS,69.29,69.82,69.02,69.6,21063
20091222,GIS,69.87,70.98,69.68,70.89,37085
20091223,GIS,70.88,70.97,70.62,70.93,14208
20091224,GIS,70.71,71,70.66,70.95,6390
20091228,GIS,71.01,71.8,70.96,71.8,20822
20091229,GIS,71.88,72.09,71.66,71.94,15416
20091230,GIS,71.99,71.99,71.57,71.81,11877
20091231,GIS,71.98,71.98,70.8,70.81,13761
20100104,GIS,71.19,71.28,70.63,70.9,25781
20100105,GIS,71.16,71.18,69.61,70.24,37208
20100106,GIS,70.31,70.92,69.94,70.66,23433
20100107,GIS,70.2,71.43,69.95,71.3,33533
20100108,GIS,71.4,71.4,70.26,70.72,22230
20100111,GIS,70.65,70.92,70.3,70.79,12260
20100112,GIS,70.7,71.44,70.55,71.32,18431
20100113,GIS,71.24,71.91,70.86,71.64,20139
20100114,GIS,71.66,71.79,71.19,71.64,11354
20100115,GIS,71.66,71.97,71.11,71.33,19361
20100119,GIS,71.71,72.25,71.45,71.91,25547
20100120,GIS,71.54,71.54,71.06,71.43,20434
20100121,GIS,71.5,71.93,70.86,71.12,26110
20100122,GIS,71.15,71.85,70.86,70.96,38064
20100125,GIS,71.27,71.74,70.64,70.77,19670
20100126,GIS,70.58,71.05,69.95,70.96,25120
20100127,GIS,70.98,71.79,70.61,71.52,27304
20100128,GIS,71.88,72.4599,71.69,71.95,30836
20100129,GIS,72.3,72.31,71.27,71.31,25734
20100201,GIS,71.83,71.83,70.74,71.03,27849
20100202,GIS,71.2,71.62,70.69,71.03,38466
20100203,GIS,71.15,71.15,70.2,70.54,30091
20100204,GIS,70.15,70.25,68.98,69,41322
20100205,GIS,68.74,69.08,68.07,68.63,29477
20100208,GIS,68.71,69.26,68.52,68.58,19704
20100209,GIS,68.87,69.815,68.87,69.45,18817
20100210,GIS,69.51,69.73,68.94,69.47,17570
20100211,GIS,69.26,69.45,68.7,69.43,20654
20100212,GIS,69.06,69.66,68.5,69.49,26357
20100216,GIS,69.55,70.66,69.15,70.62,23231
20100217,GIS,70.64,71.15,70.58,70.97,17083
20100218,GIS,70.95,72.04,70.95,72.03,21500
20100219,GIS,71.99,72.47,71.7,72.36,14989
20100222,GIS,72.39,72.48,71.96,72.29,13233
20100223,GIS,72.13,72.4,71.68,71.88,11485
20100224,GIS,72.1,72.34,71.68,71.92,12897
20100225,GIS,71.57,71.78,70.88,71.69,20472
20100226,GIS,71.78,72.39,71.13,72.01,18356
20100301,GIS,71.99,72.78,71.99,72.45,21104
20100302,GIS,72.6,72.98,72.51,72.7,22963
20100303,GIS,72.73,73.26,72.615,72.96,16050
20100304,GIS,73.18,73.23,71.7,72.38,33729
20100305,GIS,72.36,72.89,72.3,72.69,18115
20100308,GIS,72.81,72.81,71.83,72.15,18749
20100309,GIS,72.01,72.6,72,72.07,16829
20100310,GIS,72.11,72.42,71.89,72.25,20108
20100311,GIS,71.99,72.62,71.8,72.62,13961
20100312,GIS,72.78,73,72.05,72.37,17678
20100315,GIS,72.34,72.69,72.27,72.56,18790
20100316,GIS,72.62,73.39,72.55,73.27,20274
20100317,GIS,73.27,73.33,72.75,73.17,16844
20100318,GIS,73.19,73.74,72.99,73.64,21679
20100319,GIS,73.71,73.95,73.24,73.34,27694
20100322,GIS,73.12,73.25,72.67,72.98,30831
20100323,GIS,73.17,73.68,73.02,73.57,24533
20100324,GIS,72.99,73.3,72.05,72.18,45033
20100325,GIS,72.52,72.55,71,71.15,42049
20100326,GIS,71.26,71.26,70.27,70.48,29154
20100329,GIS,70.67,71.07,70.3,70.86,25878
20100330,GIS,70.9,71.365,70.87,71.17,30410
20100331,GIS,71.17,71.21,70.6,70.79,27561
20100401,GIS,71.09,71.69,71.09,71.38,26324
20100405,GIS,71.62,71.66,70.485,70.84,26800
20100406,GIS,70.65,70.91,70.41,70.51,27356
20100407,GIS,70.48,70.49,69.91,70.13,28743
20100408,GIS,69.79,70.31,69.345,70.16,28827
20100409,GIS,70.26,70.87,70.21,70.82,24385
20100412,GIS,70.88,71.04,70.13,70.36,24080
20100413,GIS,70.16,70.86,69.75,70.68,36906
20100414,GIS,70.66,71.15,70.17,70.87,27107
20100415,GIS,70.63,70.9,70.13,70.61,24820
20100416,GIS,70.35,70.81,69.97,70.2,27645
20100419,GIS,70.19,70.36,69.86,70.31,25620
20100420,GIS,70.37,70.53,70.02,70.49,23345
20100421,GIS,70.63,70.9,70.42,70.63,20613
20100422,GIS,70.25,70.89,69.94,70.4,19357
20100423,GIS,70.5,70.63,69.84,70.63,26276
20100426,GIS,70.75,70.99,70.42,70.61,21182
20100427,GIS,70.36,70.44,69.41,69.47,22023
20100428,GIS,69.52,70.33,68.54,70.3,37219
20100429,GIS,70.31,71.38,70.31,71.19,29646
20100430,GIS,71.39,71.78,71.1401,71.16,32885
20100503,GIS,71.58,71.68,70.88,71.47,22787
20100504,GIS,71.9,72,71.11,71.58,41561
20100505,GIS,71.41,72.85,71.33,72.55,35702
20100506,GIS,72.45,72.89,69.5,70.91,46275
20100507,GIS,71.01,71.01,69.41,69.67,50620
20100510,GIS,72.09,72.09,70.89,71.93,28583
20100511,GIS,71.64,72.78,71.3603,72.32,25703
20100512,GIS,72.56,73.51,72.15,73.51,32622
20100513,GIS,73.29,74.2,73,73.43,29376
20100514,GIS,73.19,73.34,72.36,72.74,30570
20100517,GIS,72.92,73.98,72.62,73.91,33336
20100518,GIS,74.23,74.45,73.68,73.71,28613
20100519,GIS,73.48,73.79,73.05,73.55,38029
20100520,GIS,72.88,72.88,71.37,71.52,30007
20100521,GIS,70.06,71.72,70.06,71.72,35116
20100524,GIS,71.43,72.3,71.05,71.57,24387
20100525,GIS,70.48,70.95,69.92,70.87,34076
20100526,GIS,71.31,71.43,70.43,70.5,26234
20100527,GIS,71.57,71.61,70.79,71.4,25635
20100528,GIS,71.6,71.84,71.19,71.23,20871
20100601,GIS,71.095,72.7,71.01,72,32195
20100602,GIS,72.31,74.3,72.08,74.3,39478
20100603,GIS,74.56,75.14,74.41,74.74,39440
20100604,GIS,74.28,74.28,73.04,73.3,33362
20100607,GIS,73.3,75.68,73.25,74.55,35078
20100608,GIS,74.74,75.39,74.355,75.14,49885
20100609,GIS,37.4,37.71,37.33,37.5,106928
20100610,GIS,37.7,38.04,37.57,37.92,73740
20100611,GIS,37.78,37.78,37.46,37.66,62506
20100614,GIS,37.98,38.32,37.76,38.09,52978
20100615,GIS,38.46,38.46,37.96,38.17,77825
20100616,GIS,37.96,38.4,37.84,38.33,41069
20100617,GIS,38.55,38.98,38.37,38.93,60036
20100618,GIS,38.94,38.98,38.44,38.54,58423
20100621,GIS,38.83,38.85,37.82,37.95,62595
20100622,GIS,37.97,38.14,37.66,37.71,51654
20100623,GIS,37.64,37.99,37.5,37.84,40709
20100624,GIS,37.8,38.01,37.5,37.57,55028
20100625,GIS,37.7,37.8,37.29,37.34,88357
20100628,GIS,37.31,37.64,37.09,37.4,50907
20100629,GIS,37.02,37.43,36.69,36.9,64164
20100630,GIS,35.05,35.9,34.95,35.52,141025
20100701,GIS,35.61,35.68,35.13,35.45,80494
20100702,GIS,35.54,35.64,35.2,35.42,50311
20100706,GIS,35.76,35.93,35.55,35.81,70461
20100707,GIS,35.81,36.46,35.68,36.44,62784
20100708,GIS,36.49,36.83,36.23,36.72,72428
20100709,GIS,36.64,36.72,36.15,36.15,60476
20100712,GIS,36.02,36.27,35.8,36.22,57844
20100713,GIS,36.38,36.61,36.27,36.38,40890
20100714,GIS,36.34,36.41,36.02,36.25,34497
20100715,GIS,36.18,36.31,35.86,36.07,55675
20100716,GIS,35.92,36.08,35.43,35.54,61651
20100719,GIS,35.7,35.7,35.26,35.39,41587
20100720,GIS,35.05,35.42,35,35.36,56812
20100721,GIS,35.56,35.56,34.94,35.03,47407
20100722,GIS,35.24,35.48,35.09,35.36,59738
20100723,GIS,35.42,35.58,35.22,35.52,46664
20100726,GIS,35.4,35.6852,35.36,35.44,43922
20100727,GIS,35.5,36,35.3,35.89,50437
20100728,GIS,35.91,35.91,35.38,35.44,36356
20100729,GIS,35.03,35.11,34.13,34.13,106735
20100730,GIS,33.97,34.48,33.84,34.2,84504
20100802,GIS,34.86,35.03,34.31,34.35,65994
20100803,GIS,34.42,34.42,33.97,33.98,45891
20100804,GIS,34,34.7,34,34.62,38364
20100805,GIS,34.52,34.52,33.53,33.85,100750
20100806,GIS,33.73,33.73,33.11,33.57,76829
20100809,GIS,33.62,33.87,33.52,33.7,45307
20100810,GIS,33.42,34.15,33.42,33.98,50185
20100811,GIS,33.72,33.98,33.48,33.81,53403
20100812,GIS,33.52,34.44,33.51,34.43,91143
20100813,GIS,34.4,35.17,34.24,34.86,71049
20100816,GIS,34.77,35.16,34.5,35.15,60168
20100817,GIS,35.27,35.54,34.94,35.38,47234
20100819,GIS,35.14,35.29,34.912,35.13,41583
20100820,GIS,34.87,35.2,34.87,35.14,37501
20090821,GLW,16.15,16.17,15.8,16.09,138382
20090824,GLW,16.2,16.24,15.87,15.92,82482
20090825,GLW,16.05,16.3,15.9,16.17,100024
20090826,GLW,16.14,16.1977,15.86,16.05,82382
20090827,GLW,15.95,16,15.52,15.91,84528
20090828,GLW,16.09,16.33,15.8,15.91,93011
20090831,GLW,15.77,15.77,14.99,15.08,211048
20090901,GLW,15.13,15.28,14.76,14.84,160762
20090902,GLW,14.75,15.22,14.62,15.08,163097
20090903,GLW,15.2,15.28,14.98,15.2,135636
20090904,GLW,15.17,15.36,14.95,15.32,149527
20090909,GLW,15.36,15.85,15.31,15.81,145528
20090910,GLW,15.7,16.29,15.57,16.17,157053
20090911,GLW,16.31,16.35,15.82,16.05,136748
20090914,GLW,15.76,15.86,15.54,15.82,110223
20090915,GLW,15.86,15.93,15.47,15.8,123089
20090916,GLW,15.65,15.81,15.4,15.78,248067
20090917,GLW,15.71,15.86,15.5,15.55,159684
20090918,GLW,15.63,15.76,15.27,15.27,202649
20090921,GLW,15.24,15.65,15.19,15.59,110505
20090922,GLW,15.71,15.8,15.42,15.56,102050
20090923,GLW,15.51,15.8,15.44,15.48,99097
20090924,GLW,15.49,15.61,14.91,14.93,185818
20090925,GLW,14.91,15,14.71,14.84,135746
20090928,GLW,14.91,15.1,14.69,15.08,106718
20090929,GLW,15.1,15.32,14.95,15.18,159972
20090930,GLW,15.2,15.5,14.94,15.31,177897
20091001,GLW,15.21,15.26,14.85,14.94,178072
20091002,GLW,14.78,14.87,14.51,14.56,168673
20091005,GLW,14.62,14.92,14.4,14.81,186104
20091006,GLW,15.35,15.81,15.28,15.5,265922
20091007,GLW,15.49,15.79,15.35,15.38,123101
20091008,GLW,15.6,15.8,15.43,15.48,111980
20091009,GLW,15.41,15.71,15.41,15.68,71596
20091012,GLW,15.79,15.87,15.52,15.75,79904
20091013,GLW,15.71,15.72,15.21,15.36,131267
20091014,GLW,15.69,15.99,15.55,15.97,157884
20091015,GLW,15.73,15.88,15.44,15.5,175297
20091016,GLW,15.44,15.45,15.14,15.37,171941
20091019,GLW,15.18,15.54,15.18,15.54,140227
20091020,GLW,15.66,15.68,15.42,15.55,106570
20091021,GLW,15.75,15.99,15.48,15.51,123825
20091022,GLW,15.52,15.75,15.3,15.6,161058
20091023,GLW,15.73,15.73,15.42,15.65,213960
20091026,GLW,15.65,15.98,15.4,15.51,142835
20091027,GLW,15.52,15.63,14.94,15.1,171363
20091028,GLW,14.96,14.99,14.53,14.79,226397
20091105,GLW,14.99,15.4,14.97,15.27,121209
20091106,GLW,15.02,15.48,14.96,15.3,89768
20091109,GLW,15.35,15.83,15.32,15.8,99464
20091110,GLW,15.59,15.83,15.51,15.8,79874
20091111,GLW,15.87,16.32,15.75,16.29,163767
20091112,GLW,16.11,16.55,16.08,16.44,186460
20091113,GLW,16.48,16.78,16.35,16.65,143388
20091116,GLW,16.75,16.95,16.63,16.85,152836
20091117,GLW,16.64,17.03,16.63,16.96,110540
20091118,GLW,16.92,17.22,16.77,16.85,139750
20091119,GLW,16.68,16.75,16.4,16.57,115170
20091120,GLW,16.5,16.54,16.37,16.41,94845
20091123,GLW,16.68,16.905,16.4,16.49,114383
20091124,GLW,16.5,16.68,16.42,16.53,85064
20091125,GLW,16.55,16.96,16.55,16.86,91733
20091127,GLW,16.4,16.7,16.25,16.58,55872
20091130,GLW,16.66,16.72,16.35,16.68,112629
20091201,GLW,16.7,17.29,16.7,17.2,150186
20091202,GLW,17.21,17.87,17.21,17.82,194514
20091203,GLW,17.81,17.89,17.49,17.59,184729
20091204,GLW,17.95,18.59,17.9,18.33,242314
20091207,GLW,18.42,18.87,18.32,18.39,216871
20091208,GLW,18.16,18.31,17.75,17.89,132933
20091209,GLW,17.85,18.08,17.4,18.08,162265
20091210,GLW,18.31,18.56,18.145,18.21,154003
20091211,GLW,18.48,18.77,18.34,18.47,151935
20091214,GLW,18.59,18.95,18.43,18.83,125300
20091215,GLW,18.84,19.05,18.51,18.85,119359
20091216,GLW,19.02,19.32,18.69,18.73,199916
20091217,GLW,18.68,18.71,18.45,18.46,138601
20091218,GLW,18.63,18.68,18.3,18.47,165573
20091221,GLW,18.58,19,18.58,18.98,101543
20091222,GLW,18.97,19.37,18.9,19.24,120979
20091223,GLW,19.47,19.5,19.21,19.26,100837
20091224,GLW,19.31,19.42,19.24,19.29,28627
20091228,GLW,19.42,19.42,19.11,19.24,72430
20091229,GLW,19.22,19.35,19.15,19.21,54704
20091230,GLW,19.09,19.37,19.01,19.34,70240
20091231,GLW,19.29,19.55,19.26,19.31,83013
20100104,GLW,19.47,19.75,19.31,19.56,165393
20100105,GLW,19.85,20.06,19.47,19.63,180609
20100106,GLW,19.57,19.78,19.31,19.38,134496
20100107,GLW,19.33,19.6,19.25,19.57,98621
20100108,GLW,19.45,19.92,19.36,19.89,114352
20100111,GLW,20.62,20.8479,20.22,20.49,256170
20100112,GLW,20.35,20.49,20.02,20.17,161628
20100113,GLW,20.34,20.59,20.16,20.31,159614
20100114,GLW,20.26,20.37,20.06,20.2,140601
20100115,GLW,20.24,20.24,19.49,19.66,164491
20100119,GLW,19.39,19.79,19.25,19.79,189263
20100120,GLW,19.64,19.83,19.34,19.77,161255
20100121,GLW,19.85,20.24,19.51,19.61,168693
20100122,GLW,19.54,19.54,18.5,18.56,164708
20100125,GLW,18.72,18.99,18.53,18.72,176934
20100126,GLW,18.67,18.71,18.03,18.65,268406
20100127,GLW,18.65,19.21,18.53,19.14,176453
20100128,GLW,19.22,19.47,18.31,18.61,222380
20100129,GLW,18.61,18.83,18.01,18.08,205191
20100201,GLW,18.16,18.31,17.97,18.16,163750
20100202,GLW,18.22,18.78,18.03,18.71,183251
20100203,GLW,18.65,19.05,18.6,18.95,129325
20100204,GLW,18.76,18.775,18.2,18.25,165393
20100205,GLW,18.12,18.24,16.96,18.05,323225
20100208,GLW,18.04,18.17,17.75,17.84,114492
20100209,GLW,18,18.18,17.48,17.76,181048
20100210,GLW,17.75,17.76,17.35,17.52,129158
20100211,GLW,17.55,17.95,17.31,17.95,149920
20100212,GLW,17.78,17.91,17.42,17.89,155916
20100216,GLW,18.07,18.19,17.87,18.15,134181
20100217,GLW,18.23,18.24,17.79,18.01,125602
20100218,GLW,17.95,18.04,17.78,17.99,100728
20100219,GLW,17.82,18.31,17.82,18.29,131768
20100222,GLW,18.29,18.29,17.44,17.76,218062
20100223,GLW,17.33,17.44,17.16,17.21,235277
20100224,GLW,17.26,17.6325,17.25,17.5,166706
20100225,GLW,17.18,17.54,16.75,17.5,314120
20100226,GLW,17.41,17.81,17.33,17.63,203200
20100301,GLW,17.7,17.8,17.57,17.77,86882
20100302,GLW,17.85,17.97,17.53,17.61,129789
20100303,GLW,17.68,17.87,17.55,17.61,122008
20100304,GLW,17.75,17.75,17.25,17.51,132685
20100305,GLW,17.7,18.12,17.63,18.1,140191
20100308,GLW,18.22,18.38,18.07,18.35,137523
20100309,GLW,18.32,18.52,18.21,18.4,131549
20100310,GLW,18.41,18.64,18.29,18.48,108070
20100311,GLW,18.42,18.45,18.17,18.35,124981
20100312,GLW,18.5,18.54,18.03,18.04,111088
20100315,GLW,17.96,18.11,17.92,18.08,129130
20100316,GLW,18.24,18.52,18.07,18.48,220576
20100317,GLW,18.58,19.06,18.56,18.88,204686
20100318,GLW,19.24,19.44,19.12,19.24,162707
20100319,GLW,19.39,19.73,19.31,19.39,241054
20100322,GLW,19.2,19.5,19.09,19.42,172779
20100323,GLW,19.57,19.74,19.4,19.68,141048
20100324,GLW,19.92,19.93,19.38,19.46,124899
20100325,GLW,19.79,20.09,19.67,19.69,164080
20100326,GLW,19.78,19.99,19.69,19.79,144256
20100329,GLW,19.88,20.15,19.8,20.1,132614
20100330,GLW,20.09,20.25,20.05,20.17,137820
20100331,GLW,20,20.35,20,20.21,136267
20100401,GLW,20.28,20.55,20.23,20.38,158861
20100405,GLW,20.49,20.75,20.42,20.66,83852
20100406,GLW,20.6,20.6,20.27,20.45,104036
20100407,GLW,20.34,20.44,19.97,20.07,122896
20100408,GLW,19.93,19.94,19.56,19.82,168628
20100409,GLW,19.86,19.93,19.629,19.67,127409
20100412,GLW,19.75,20.045,19.75,19.98,98903
20100413,GLW,19.93,20.07,19.81,20.03,97652
20100414,GLW,20.16,20.32,19.91,20.31,106126
20100415,GLW,20.26,20.44,20.18,20.22,98467
20100416,GLW,20.15,20.3,19.75,19.9,119867
20100419,GLW,19.94,20.2,19.62,19.98,134535
20100420,GLW,20.11,20.2,19.78,20.1,119421
20100421,GLW,20.2,20.58,20.15,20.4,115027
20100422,GLW,20.39,20.76,20.03,20.69,128968
20100423,GLW,20.74,20.85,20.58,20.84,112676
20100426,GLW,20.9,21,20.82,20.92,119636
20100427,GLW,20.92,21.1,20.1,20.12,192545
20100428,GLW,20.56,20.6,19.79,20.07,209459
20100429,GLW,20.29,20.36,19.865,19.94,213466
20100430,GLW,20.14,20.24,19.23,19.25,203944
20100503,GLW,19.47,19.92,19.2593,19.81,129450
20100504,GLW,19.59,19.63,18.81,18.94,150903
20100505,GLW,18.7,18.9,18.24,18.67,196748
20100506,GLW,18.47,18.5,15.51,17.5,340285
20100507,GLW,17.65,17.82,16.88,17.54,242515
20100510,GLW,18.45,18.69,18.19,18.41,185528
20100511,GLW,18.18,18.47,18.05,18.22,129501
20100512,GLW,18.31,18.8,18.22,18.53,128486
20100513,GLW,18.51,18.82,18.43,18.52,136471
20100514,GLW,18.26,18.3,17.67,17.96,180092
20100517,GLW,18.07,18.36,17.75,18.32,196916
20100518,GLW,18.35,18.66,17.97,18.04,178489
20100519,GLW,17.92,18.05,17.47,17.54,220298
20100520,GLW,17.19,17.27,16.81,16.81,279256
20100521,GLW,16.5,17.14,16.31,16.98,185690
20100524,GLW,16.92,17.1,16.82,16.86,158793
20100525,GLW,16.39,16.96,16.16,16.95,176277
20100526,GLW,17.28,17.28,16.77,16.84,203263
20100527,GLW,17.245,17.52,17.06,17.52,177679
20100528,GLW,17.52,17.6,17.11,17.43,226821
20100601,GLW,17.07,17.1,16.37,16.4,226861
20100602,GLW,16.56,16.83,16.38,16.83,161908
20100603,GLW,16.95,17.09,16.54,16.81,207409
20100604,GLW,16.55,16.67,16.17,16.23,142670
20100607,GLW,16.35,16.58,15.99,16,144716
20100608,GLW,16.46,17.08,16.35,17.05,288145
20100609,GLW,17.27,17.76,17.2,17.29,330664
20100610,GLW,17.74,17.85,17.41,17.81,185040
20100611,GLW,17.7,18.68,17.65,18.14,262072
20100614,GLW,18.4,18.56,18.23,18.37,168560
20100615,GLW,18.2,18.75,18.08,18.74,204973
20100616,GLW,18.63,18.75,18.13,18.26,218653
20100617,GLW,18.26,18.34,17.89,18.31,151008
20100618,GLW,18.28,18.34,17.99,18.23,139621
20100621,GLW,18.48,18.68,18.28,18.42,123825
20100622,GLW,18.43,18.48,18.06,18.13,166727
20100623,GLW,18.02,18.31,17.86,18.14,119062
20100624,GLW,18.05,18.05,17.62,17.69,163617
20100625,GLW,17.79,17.83,17.27,17.33,316176
20100628,GLW,17.33,17.46,17.15,17.25,133396
20100629,GLW,16.95,17.05,16.3,16.46,202765
20100630,GLW,16.48,16.5,16.07,16.15,196294
20100701,GLW,16.06,16.38,15.68,16.15,195237
20100702,GLW,16.2,16.45,16.13,16.33,122927
20100706,GLW,16.71,16.82,16.21,16.38,140336
20100707,GLW,16.44,17.11,16.35,17.08,110971
20100708,GLW,17.22,17.4,17,17.4,118661
20100709,GLW,17.5,17.76,17.38,17.51,139825
20100712,GLW,17.23,17.48,17.16,17.31,107156
20100713,GLW,17.57,17.81,17.31,17.73,109833
20100714,GLW,17.8,17.95,17.56,17.7,108281
20100715,GLW,17.64,17.68,17.24,17.62,151847
20100716,GLW,17.52,17.52,16.82,16.96,215424
20100719,GLW,17,17.2,16.88,16.98,95233
20100720,GLW,16.5,16.73,16.25,16.66,237151
20100721,GLW,16.81,17.19,16.705,16.8,164206
20100722,GLW,17.24,18.16,17.24,18.1,257903
20100723,GLW,18.15,18.24,17.82,18.01,213773
20100726,GLW,17.96,18.04,17.82,17.9,164724
20100727,GLW,18.12,18.21,17.92,18,158860
20100728,GLW,17.67,17.85,17.38,17.66,175911
20100729,GLW,17.69,18.32,17.68,18.16,227528
20100730,GLW,17.78,18.33,17.6,18.12,148383
20100802,GLW,18.73,19.32,18.45,19.15,220278
20100803,GLW,19.3,19.39,18.78,19.04,134349
20100804,GLW,19.12,19.32,19,19.24,130362
20100805,GLW,19.14,19.28,18.98,19.22,116546
20100806,GLW,19.01,19.13,18.47,18.8,194930
20100809,GLW,18.94,19.05,18.72,18.94,107056
20100810,GLW,18.73,18.755,18.31,18.55,184166
20100811,GLW,18.12,18.23,17.93,18.05,151167
20100812,GLW,17.7,17.72,17.33,17.5,176616
20100813,GLW,17.48,17.48,16.83,16.87,229209
20100816,GLW,16.76,16.76,16.39,16.55,232403
20100817,GLW,16.73,16.82,16.55,16.57,232246
20100819,GLW,16.64,16.64,15.99,16.03,253587
20100820,GLW,15.79,16.11,15.6,16.1,204469
20090821,GME,23.61,23.83,23.02,23.13,74033
20090824,GME,23.21,23.25,22.3,22.56,73746
20090825,GME,22.67,22.84,22.32,22.43,68326
20090826,GME,22.44,22.94,22.06,22.56,50907
20090827,GME,22.5,23.27,22.3,23.02,52075
20090828,GME,23.23,23.57,23.02,23.47,52854
20090831,GME,24.31,24.44,23.67,23.8,76149
20090901,GME,23.65,24.18,23.28,23.32,44345
20090902,GME,23.29,23.72,22.94,23.46,43680
20090903,GME,23.37,24,23.13,23.95,29839
20090904,GME,23.92,24.14,23.44,24.06,30666
20090909,GME,25.12,25.4,24.8,25.05,37475
20090910,GME,25.14,25.19,24.41,25.02,36142
20090911,GME,25.08,25.08,24.54,24.7,31453
20090914,GME,24.51,25.9,24.25,25.59,68326
20090915,GME,25.66,25.84,25.27,25.34,35337
20090916,GME,25.4,25.98,25,25.82,44744
20090917,GME,25.82,25.99,25.565,25.8,36971
20090918,GME,25.91,27.32,25.68,26.79,90328
20090921,GME,26.78,27.07,26.14,26.28,43951
20090922,GME,26.48,26.62,25.99,26.24,24311
20090923,GME,26.25,27.219,26.01,26.66,46074
20090924,GME,26.8,26.96,26.07,26.23,33571
20090925,GME,26.07,26.39,25.77,26.04,26642
20090928,GME,26.11,26.48,25.86,26.21,26257
20090929,GME,26.32,27.06,26.3,26.79,29137
20090930,GME,26.91,27.03,26.17,26.47,42604
20091001,GME,26.54,26.81,25.93,26.02,45089
20091002,GME,25.74,26.2,25.61,25.68,32289
20091005,GME,25.63,26.1,25.41,26.03,31787
20091006,GME,26.29,26.8,25.51,26.62,25484
20091007,GME,26.34,26.63,26.1,26.24,40081
20091008,GME,27.05,27.65,26.68,27.37,73159
20091009,GME,27.36,27.36,26.765,26.96,38612
20091012,GME,27.07,27.44,26.66,26.86,25537
20091013,GME,26.83,27.53,26.62,27.34,43470
20091014,GME,27.59,28.25,27.59,28.16,49937
20091015,GME,28.06,28.62,27.73,27.84,59437
20091016,GME,27.67,28.06,27.33,27.73,38126
20091019,GME,27.9,28.3,27.78,28.16,24478
20091020,GME,27.16,27.17,25.47,25.65,125465
20091021,GME,25.66,26.15,25.29,25.34,74922
20091022,GME,25.4,25.76,24.89,25.24,55340
20091023,GME,25.74,25.74,24.56,24.77,48332
20091026,GME,24.91,25.225,23.91,24.08,62268
20091027,GME,24.14,24.68,23.97,24.6,70053
20091028,GME,24.7,24.76,24.18,24.23,49630
20091105,GME,23.91,24.5,23.73,24.19,30118
20091106,GME,24.04,24.66,23.9,24.63,23599
20091109,GME,24.99,25.6,24.85,25.5,31547
20091110,GME,26.03,26.03,24.92,25.18,43228
20091111,GME,25.13,25.13,24,24.43,62234
20091112,GME,24.16,24.82,24.15,24.62,44351
20091113,GME,24.65,24.91,23.44,23.69,76144
20091116,GME,23.78,24.67,23.77,24.4,44317
20091117,GME,24.32,24.35,23.49,23.97,34309
20091118,GME,24.15,24.2,23.8,24.09,40918
20091119,GME,24.5,24.65,24,24.5,70222
20091120,GME,24.41,25.65,24.41,25.49,60483
20091123,GME,25.8,26.05,25.47,25.66,47166
20091124,GME,25.74,25.9,25.17,25.28,39257
20091125,GME,25.36,25.72,25.095,25.6,30920
20091127,GME,24.94,25.46,24.74,25.32,17533
20091130,GME,25.31,25.35,23.75,24.41,80625
20091201,GME,24.64,24.81,23.72,23.84,60279
20091202,GME,23.09,23.36,21.36,21.87,207185
20091203,GME,22.16,22.3,21.35,21.35,80348
20091204,GME,21.61,21.75,20.98,21.33,70730
20091207,GME,21.22,22,21.11,21.93,72894
20091208,GME,21.15,21.49,20.88,21.35,61559
20091209,GME,21.34,21.34,20.69,20.82,63880
20091210,GME,20.92,21.21,20.865,21.18,52917
20091211,GME,22.36,22.5,21.445,21.72,108897
20091214,GME,21.96,22.39,21.72,22.28,45197
20091215,GME,22.14,22.33,21.92,22.31,39905
20091216,GME,22.39,22.53,22.23,22.44,34360
20091217,GME,22.39,22.66,22.12,22.65,40067
20091218,GME,22.65,22.75,22.282,22.48,44458
20091221,GME,22.48,22.73,22.43,22.62,23485
20091222,GME,22.62,22.65,22.15,22.22,31434
20091223,GME,22.14,22.27,21.93,22.01,37476
20091224,GME,22,22.12,21.97,22.01,7613
20091228,GME,22.18,22.45,22.14,22.24,31555
20091229,GME,22.33,22.33,22.09,22.17,24087
20091230,GME,22.15,22.19,22.04,22.17,15839
20091231,GME,22.08,22.18,21.94,21.94,21419
20100104,GME,22.07,22.95,22,22.9,66756
20100105,GME,22.91,23.74,22.9,23.52,53173
20100106,GME,23.46,24.1,23.22,24.03,53681
20100107,GME,20.06,21.17,19.42,20.46,411902
20100108,GME,20.64,21.23,20.23,20.29,119706
20100111,GME,20.54,20.59,20.11,20.32,70212
20100112,GME,20.66,20.8,20.3,20.77,71223
20100113,GME,20.83,20.9,20.62,20.79,44476
20100114,GME,20.72,20.83,20.39,20.5,67725
20100115,GME,20.49,20.67,20.41,20.5,61287
20100119,GME,20.65,20.81,20.4,20.81,41025
20100120,GME,20.65,20.77,20.39,20.51,40742
20100121,GME,20.43,20.65,20.33,20.42,44273
20100122,GME,20.42,20.44,19.98,20.03,33843
20100125,GME,20.12,20.29,19.9,19.93,35065
20100126,GME,19.83,20.05,19.52,19.64,62516
20100127,GME,19.67,20.01,19.5,19.94,65689
20100128,GME,20.01,20.01,19.75,19.86,42988
20100129,GME,19.94,20.04,19.72,19.77,45271
20100201,GME,19.98,20.07,19.661,19.93,57285
20100202,GME,19.94,20.3,19.86,20.23,42982
20100203,GME,20.27,20.57,20.06,20.51,32542
20100204,GME,20.36,20.42,19.965,20.1,50465
20100205,GME,20.17,20.31,19.88,20.15,32819
20100208,GME,20.14,20.14,19.67,19.69,41570
20100209,GME,18.98,19.15,18.27,18.82,110248
20100210,GME,18.82,19.3,18.79,19.17,56203
20100211,GME,19.19,19.52,19.13,19.36,42360
20100212,GME,19.23,19.26,18.8,19.17,49136
20100216,GME,19.18,19.25,18.85,18.99,37801
20100217,GME,19.04,19.32,18.95,19.28,30588
20100218,GME,19.23,19.5,19.11,19.42,22957
20100219,GME,19.33,19.44,19.23,19.31,29866
20100222,GME,19.35,19.35,19,19.08,26345
20100223,GME,19.01,19.14,18.815,18.87,35906
20100224,GME,18.94,18.98,18.74,18.86,38475
20100225,GME,17.5,17.53,17.12,17.51,164278
20100226,GME,17.59,17.77,17.13,17.2,69841
20100301,GME,17.29,17.577,17.26,17.49,46896
20100302,GME,17.58,17.73,17.36,17.49,33865
20100303,GME,17.56,17.94,17.47,17.85,46553
20100304,GME,17.88,18.17,17.64,17.79,48980
20100305,GME,17.85,18.15,17.75,18.08,44074
20100308,GME,18.13,18.61,18.09,18.47,36010
20100309,GME,18.42,18.58,17.88,18.06,51727
20100310,GME,18.03,18.3503,17.94,18.28,38309
20100311,GME,18.24,19.72,18.14,19.35,177072
20100312,GME,19.53,19.84,19.12,19.21,48480
20100315,GME,19.19,19.45,18.74,19.4,41964
20100316,GME,19.49,19.49,19.095,19.41,35062
20100317,GME,19.39,19.91,19.27,19.86,73053
20100318,GME,21.6481,22.11,21.03,21.16,188078
20100319,GME,21.21,21.375,20.9001,21.11,78626
20100322,GME,21.64,22.01,21.4,21.6,81339
20100323,GME,21.55,22.3,21.45,22.2,74271
20100324,GME,22.06,22.06,21.52,21.71,56311
20100325,GME,22,22.2,21.715,21.78,43787
20100326,GME,21.82,22,21.57,22,28856
20100329,GME,22.14,22.3,21.73,21.77,34669
20100330,GME,21.77,22.05,21.66,21.82,28400
20100331,GME,21.66,22.02,21.66,21.91,43790
20100401,GME,21.92,22.48,21.92,22.4,40004
20100405,GME,22.46,22.66,22.35,22.64,32368
20100406,GME,22.57,22.64,22.34,22.51,26400
20100407,GME,22.39,22.69,22.33,22.68,43942
20100408,GME,22.64,23.22,22.49,23.12,44908
20100409,GME,23.21,23.38,22.79,23.3,35341
20100412,GME,23.37,23.63,23.19,23.47,44456
20100413,GME,23.44,23.69,23.2201,23.66,46989
20100414,GME,23.75,24.01,23.64,23.95,51751
20100415,GME,24,24.89,23.89,24.42,72180
20100416,GME,25.5,25.55,24.57,24.81,110268
20100419,GME,25.05,25.67,24.97,25.3,119124
20100420,GME,25.48,25.55,25.1375,25.4,68599
20100421,GME,25.36,25.36,24.77,25.14,70750
20100422,GME,25,25.17,24.8,25.03,100279
20100423,GME,24.99,25.27,24.87,25.22,65098
20100426,GME,25.14,25.54,24.95,25.46,52784
20100427,GME,25.33,25.75,24.44,24.54,61277
20100428,GME,24.59,25.07,24.42,24.72,36433
20100429,GME,24.99,25.27,24.69,24.99,33503
20100430,GME,25.06,25.14,24.21,24.31,41874
20100503,GME,24.6,25.31,24.31,25.14,33013
20100504,GME,25.3,25.3,24.48,24.74,48946
20100505,GME,24.4,24.88,23.72,24.51,43292
20100506,GME,24.28,24.43,22.09,23.18,66343
20100507,GME,23.01,23.35,21.92,22.58,70535
20100510,GME,23.59,23.93,22.92,23.3,48605
20100511,GME,22.89,23.28,22.23,22.94,63396
20100512,GME,22.79,23.23,22.28,23.14,51759
20100513,GME,23.11,23.45,22.65,22.68,36028
20100514,GME,21.7,22.3,20.8701,21.85,94684
20100517,GME,21.83,22.05,21.29,22.03,51026
20100518,GME,22.18,22.41,21.31,21.41,42574
20100519,GME,21.35,21.5,20.7,21.27,64526
20100520,GME,21.55,22.8496,20.61,20.62,146377
20100521,GME,20.47,21.6,20.28,21.3,60177
20100524,GME,21.32,21.57,21,21.28,48421
20100525,GME,20.79,22,20.66,21.91,81422
20100526,GME,21.96,22.2,21.61,21.66,52272
20100527,GME,22.58,23.02,22.5,22.98,48950
20100528,GME,22.92,23.15,22.28,22.79,39441
20100601,GME,22.6,22.67,21.86,21.86,42398
20100602,GME,21.93,22.24,21.69,22.13,35386
20100603,GME,22.17,22.735,22.03,22.68,33904
20100604,GME,22.05,22.51,21.55,21.77,42461
20100607,GME,21.78,22.04,21.1,21.14,44513
20100608,GME,21.13,21.23,20.5,20.99,62854
20100609,GME,21.08,21.43,20.88,20.99,38343
20100610,GME,21.35,21.65,21.05,21.23,35331
20100611,GME,21.04,22.03,20.85,21.66,50674
20100614,GME,21.7,22.17,21.61,21.88,42954
20100615,GME,22.12,22.16,19.8,20.71,215800
20100616,GME,20.57,20.59,19.48,19.64,100312
20100617,GME,19.65,19.8,19.2,19.36,66218
20100618,GME,19.35,19.48,19.1,19.21,60773
20100621,GME,19.52,19.52,18.74,18.86,48633
20100622,GME,18.86,19.2,18.74,18.83,48032
20100623,GME,18.76,19.03,18.53,18.89,36552
20100624,GME,18.81,18.95,18.27,18.37,60145
20100625,GME,18.41,18.73,18.15,18.51,63582
20100628,GME,18.32,18.9,18.17,18.75,53325
20100629,GME,18.56,18.56,17.96,18.32,68598
20100630,GME,18.35,18.88,18.24,18.79,80435
20100701,GME,18.68,19.33,18.65,19.07,97884
20100702,GME,19,19.18,18.235,18.27,57172
20100706,GME,18.4,18.835,18.25,18.4,42401
20100707,GME,18.49,18.84,18.38,18.75,40810
20100708,GME,19.02,19.19,18.71,18.85,42490
20100709,GME,18.81,19.1,18.57,19.03,25799
20100712,GME,19.04,19.44,18.99,19.32,37860
20100713,GME,19.5,19.71,19.29,19.51,31757
20100714,GME,19.5,19.86,19.18,19.51,39449
20100715,GME,19.49,19.61,19.18,19.52,33688
20100716,GME,19.4,19.45,18.83,18.95,43566
20100719,GME,18.99,19.45,18.99,19.4,38715
20100720,GME,19.14,19.8125,19.08,19.8,28469
20100721,GME,19.84,20.04,19.61,19.66,41313
20100722,GME,19.85,20.1101,19.72,19.99,32828
20100723,GME,19.92,20.5,19.79,20.5,31296
20100726,GME,20.44,20.89,20.31,20.89,19008
20100727,GME,21.01,21.01,20.25,20.29,33814
20100728,GME,20.31,20.68,19.98,20.01,27549
20100729,GME,20.04,20.17,19.45,19.74,35080
20100730,GME,19.51,20.07,19.4,20.05,23705
20100802,GME,20.23,21.16,20.23,21.11,45649
20100803,GME,21,21.09,20.505,20.66,24450
20100804,GME,20.81,21.49,20.68,21.26,35013
20100805,GME,21.2,21.22,20.81,21.13,22413
20100806,GME,20.89,21,20.4375,20.97,27294
20100809,GME,21.16,21.4,20.87,20.96,34337
20100810,GME,20.75,20.93,20.41,20.53,35574
20100811,GME,20.3,20.37,19.77,19.86,44671
20100812,GME,19.69,20.14,19.44,19.71,36798
20100813,GME,19.62,19.74,19.46,19.57,24022
20100816,GME,19.47,19.93,19.15,19.83,21459
20100817,GME,20,20.21,19.76,20.02,15944
20100819,GME,19.43,19.67,18.85,19.06,119353
20100820,GME,18.96,19.12,18.56,18.81,40088
20090821,GNW,8.19,8.6,8.08,8.41,169034
20090824,GNW,8.57,8.85,8.15,8.44,176856
20090825,GNW,8.6,9.08,8.49,8.78,175789
20090826,GNW,8.9,8.9,8.48,8.77,121111
20090827,GNW,8.78,9.63,8.35,9.6,301580
20090828,GNW,9.77,10.47,9.77,9.94,298570
20090831,GNW,9.65,10.72,9.41,10.56,286237
20090901,GNW,10.62,10.72,8.98,9.1,352167
20090902,GNW,8.85,9.41,8.56,8.9,232555
20090903,GNW,9.26,9.49,8.84,9.14,155679
20090904,GNW,9.14,9.26,8.95,9.18,113897
20090909,GNW,9.48,10.43,9.35,10.34,252226
20090910,GNW,10.56,11.56,10.02,10.76,373984
20090911,GNW,10.9,11.26,10.42,11.16,248544
20090914,GNW,10.86,11.45,10.76,11.39,166012
20090915,GNW,11.97,12.26,11.82,12.05,364376
20090916,GNW,13.02,13.575,12.59,13.14,770224
20090917,GNW,13.5,13.68,12.77,12.92,399603
20090918,GNW,13.11,13.28,12.52,13.04,327710
20090921,GNW,12.72,13.48,12.64,13.23,198534
20090922,GNW,13.57,13.62,13.12,13.34,194189
20090923,GNW,13.29,13.46,12.72,12.8,226472
20090924,GNW,12.97,13.09,11.78,12.06,279694
20090925,GNW,11.83,12.15,11.48,11.87,275571
20090928,GNW,11.94,12.89,11.85,12.88,244993
20090929,GNW,12.91,13.1,12.34,12.44,187241
20090930,GNW,12.7,12.71,11.69,11.95,305163
20091001,GNW,11.79,11.8,10.93,11,391260
20091002,GNW,10.5,11.71,10.23,11.32,366067
20091005,GNW,11.4,11.69,11.23,11.67,199781
20091006,GNW,11.99,12.4,11.68,12.08,226473
20091007,GNW,11.96,12.27,11.8,12.1,124526
20091008,GNW,12.39,12.39,11.97,12.02,120399
20091009,GNW,11.87,12.05,11.76,11.86,96627
20091012,GNW,12.01,12.11,11.75,11.79,97937
20091013,GNW,11.67,11.7,10.98,11.05,201086
20091014,GNW,11.55,12.22,11.4,12.12,247877
20091015,GNW,11.8,12.25,11.7,12,175283
20091016,GNW,11.48,11.98,11.16,11.23,257543
20091019,GNW,11.35,11.67,10.82,11.26,197813
20091020,GNW,11.35,11.35,10.87,10.9,167382
20091021,GNW,10.82,11.33,10.75,10.78,189424
20091022,GNW,10.86,11.1,10.51,11.04,200318
20091023,GNW,11.25,11.25,10.31,10.4,187185
20091026,GNW,10.44,10.54,9.46,9.56,309322
20091027,GNW,9.49,9.73,9.17,9.4,268853
20091028,GNW,9.41,9.41,8.37,8.69,422567
20091105,GNW,10.3,10.68,10.01,10.66,231576
20091106,GNW,10.35,10.65,10.21,10.61,143355
20091109,GNW,10.86,11.07,10.73,11.01,151889
20091110,GNW,10.84,11.29,10.78,11.23,129986
20091111,GNW,11.36,11.64,11.33,11.6,172804
20091112,GNW,11.51,11.67,11.09,11.17,156838
20091113,GNW,11.33,11.58,11.08,11.27,127785
20091116,GNW,11.49,11.69,11.36,11.52,158114
20091117,GNW,11.5,11.65,11.36,11.59,102166
20091118,GNW,11.64,11.92,11.54,11.75,99906
20091119,GNW,11.58,11.6,11.06,11.13,138262
20091120,GNW,10.93,11.17,10.85,11.01,123427
20091123,GNW,11.18,11.42,10.96,11.05,103832
20091124,GNW,11.03,11.089,10.77,11.05,103410
20091125,GNW,11.15,11.22,11.04,11.09,64157
20091127,GNW,10.57,11.04,10.38,10.68,103061
20091130,GNW,10.91,10.91,10.45,10.77,361059
20091201,GNW,10.93,11.32,10.87,11.2,118155
20091202,GNW,11.43,11.74,11.3,11.54,137023
20091203,GNW,11.75,12.015,11.26,11.3,132740
20091204,GNW,11.72,11.84,11.2,11.59,114895
20091207,GNW,11.58,11.62,11.2,11.26,84716
20091208,GNW,11.15,11.19,10.9,11.02,105171
20091209,GNW,11.1,11.13,10.62,10.85,118126
20091210,GNW,10.9,10.96,10.68,10.71,82164
20091211,GNW,10.74,10.79,10.45,10.78,132821
20091214,GNW,10.82,11.55,10.82,11.51,152051
20091215,GNW,11.41,11.46,11.03,11.09,93879
20091216,GNW,11.25,11.59,11.09,11.31,97867
20091217,GNW,11.08,11.28,11.03,11.11,69211
20091218,GNW,11.31,11.38,11.17,11.26,130074
20091221,GNW,11.33,11.65,11.3,11.62,82302
20091222,GNW,11.63,12,11.6,11.98,93814
20091223,GNW,11.92,11.94,11.62,11.78,56334
20091224,GNW,11.78,11.94,11.78,11.9,17107
20091228,GNW,11.8,12.15,11.8,11.91,60831
20091229,GNW,11.95,12,11.79,11.94,43482
20091230,GNW,11.78,11.85,11.45,11.61,58615
20091231,GNW,11.58,11.71,11.35,11.35,61666
20100104,GNW,11.62,12.13,11.52,12.05,92761
20100105,GNW,12.05,12.78,11.99,12.73,135977
20100106,GNW,12.73,13.19,12.7,13.02,197589
20100107,GNW,12.99,13.4301,12.89,13.4,97709
20100108,GNW,13.21,13.46,12.98,13.1,88271
20100111,GNW,13.12,13.42,12.99,13.16,96021
20100112,GNW,13.26,13.6,12.91,12.98,106809
20100113,GNW,12.95,13.25,12.55,13.21,82704
20100114,GNW,13.18,13.66,13.0493,13.61,148111
20100115,GNW,13.42,13.52,13.18,13.39,140285
20100119,GNW,12.91,13.6,12.8,13.51,145722
20100120,GNW,13.3,13.38,13.09,13.34,176558
20100121,GNW,13.31,13.58,12.77,12.9,242573
20100122,GNW,12.72,12.93,12.3,12.41,156188
20100125,GNW,12.66,12.94,12.6,12.88,131257
20100126,GNW,12.83,13.78,12.76,13.05,174944
20100127,GNW,13.02,13.38,12.79,13.37,175063
20100128,GNW,13.51,13.845,13,13.63,279280
20100129,GNW,14.09,14.38,13.57,13.84,308463
20100201,GNW,14.09,14.35,13.89,14.34,150733
20100202,GNW,14.4,15.02,14.22,15,142732
20100203,GNW,15.2,15.2,14.5804,14.7,126424
20100204,GNW,14.58,14.58,13.57,13.59,166229
20100205,GNW,13.51,13.905,13.07,13.85,137813
20100208,GNW,13.89,14.08,13.35,13.51,95821
20100209,GNW,13.74,14.05,13.46,14,121232
20100210,GNW,14.11,14.38,13.83,14.18,80386
20100211,GNW,14.16,14.41,13.91,14.36,78855
20100212,GNW,14.16,14.59,13.73,14.58,120459
20100216,GNW,14.69,14.87,14.49,14.84,67712
20100217,GNW,14.95,14.99,14.72,14.86,63821
20100218,GNW,14.73,15.78,14.72,15.27,148618
20100219,GNW,15.18,15.49,15.05,15.35,91260
20100222,GNW,15.4,15.95,15.33,15.76,98505
20100223,GNW,15.66,16.33,15.22,15.26,146166
20100224,GNW,15.44,15.95,15.43,15.77,123295
20100225,GNW,15.47,15.97,15.26,15.94,91391
20100226,GNW,15.94,15.99,15.74,15.94,91703
20100301,GNW,16.06,16.25,15.83,15.9,82518
20100302,GNW,15.95,16.3,15.892,16.11,75915
20100303,GNW,16.14,16.345,15.76,15.77,108796
20100304,GNW,15.84,16.13,15.77,16.02,77698
20100305,GNW,16.12,16.49,16.1,16.39,70804
20100308,GNW,16.42,16.52,16.21,16.27,56254
20100309,GNW,16.19,16.52,16.12,16.37,68880
20100310,GNW,16.38,16.67,16.21,16.5,79503
20100311,GNW,16.44,16.58,16.37,16.58,42117
20100312,GNW,16.74,16.77,16.2,16.36,68383
20100315,GNW,16.25,16.38,15.85,15.96,80785
20100316,GNW,16.08,16.6,15.97,16.56,77651
20100317,GNW,16.49,16.74,16.26,16.4,85453
20100318,GNW,16.46,16.55,16.31,16.4,57889
20100319,GNW,16.38,16.54,15.78,15.78,167812
20100322,GNW,15.6,16.25,15.3,16.24,98522
20100323,GNW,16.35,16.625,16.24,16.54,91966
20100324,GNW,16.42,17.7595,16.36,17.24,197272
20100325,GNW,17.52,17.79,16.88,16.89,127399
20100326,GNW,17.12,17.8,17.06,17.53,128822
20100329,GNW,17.71,17.77,17.41,17.6,72470
20100330,GNW,17.64,17.75,17.26,17.45,61682
20100331,GNW,17.35,18.7,17.25,18.34,228791
20100401,GNW,18.53,18.69,18.22,18.45,85019
20100405,GNW,18.35,18.84,18.26,18.7,100817
20100406,GNW,18.67,18.71,18.43,18.49,90689
20100407,GNW,18.53,18.55,18.02,18.2,80671
20100408,GNW,18.06,18.49,17.79,18.31,94770
20100409,GNW,18.42,18.59,18.08,18.31,46066
20100412,GNW,18.39,18.41,18.205,18.29,62427
20100413,GNW,18.17,18.3,17.96,18.19,62459
20100414,GNW,18.36,19.1,18.28,18.78,101549
20100415,GNW,18.83,18.91,18.6,18.76,75870
20100416,GNW,18.62,18.71,17.92,18.1,125022
20100419,GNW,17.94,18.44,17.75,18.34,83695
20100420,GNW,18.4,18.55,18.055,18.5,62158
20100421,GNW,18.59,18.75,18.27,18.55,75725
20100422,GNW,18.34,18.68,18,18.68,87216
20100423,GNW,18.68,19.16,18.55,18.96,77242
20100426,GNW,19.08,19.36,18.74,18.83,85384
20100427,GNW,18.67,18.68,17.24,17.29,155585
20100428,GNW,17.74,18.14,17.31,17.4,135343
20100429,GNW,17.65,18.35,17.62,18.09,105540
20100430,GNW,17.86,17.88,16.51,16.52,184068
20100503,GNW,16.52,17.075,16.51,16.86,90081
20100504,GNW,16.53,16.54,15.88,15.99,139473
20100505,GNW,15.42,16.18,15.18,15.55,119387
20100506,GNW,15.5,15.94,12.98,14.79,200545
20100507,GNW,15.03,15.21,13.98,14.53,221818
20100510,GNW,15.83,18.19,15.2,16.37,181401
20100511,GNW,15.8,16.96,15.8,16.45,138561
20100512,GNW,16.6,16.82,16.4,16.63,79194
20100513,GNW,16.57,16.72,16.25,16.29,81339
20100514,GNW,16.01,16.0199,15.32,15.59,98576
20100517,GNW,15.69,15.82,14.76,15.32,119867
20100518,GNW,15.59,15.63,14.78,14.93,114540
20100519,GNW,14.64,15.26,14.3,14.92,106175
20100520,GNW,14.36,14.59,13.75,13.83,156963
20100521,GNW,13.55,14.59,13.39,14.51,118044
20100524,GNW,14.48,15.14,14.27,14.37,117614
20100525,GNW,13.68,14.76,13.54,14.71,133733
20100526,GNW,15.03,15.45,14.7,14.8,138097
20100527,GNW,15.37,16.02,15.192,15.99,104056
20100528,GNW,15.93,16.2,15.36,15.59,111931
20100601,GNW,15.29,15.6,14.91,14.92,125417
20100602,GNW,15.09,15.66,14.95,15.66,88585
20100603,GNW,15.75,15.89,15.26,15.64,66950
20100604,GNW,14.99,15.32,14.59,14.68,119342
20100607,GNW,14.77,14.96,13.96,13.97,101229
20100608,GNW,14.12,14.43,13.45,14.4,137653
20100609,GNW,14.54,14.96,14.02,14.1,105016
20100610,GNW,14.59,15.16,14.46,15.13,94189
20100611,GNW,14.84,15.41,14.78,15.36,66592
20100614,GNW,15.53,16,15.3,15.32,73954
20100615,GNW,15.55,15.97,15.35,15.93,79069
20100616,GNW,15.65,15.74,15.19,15.32,119426
20100617,GNW,15.35,15.5,14.62,14.93,119196
20100618,GNW,14.98,15.36,14.92,15.28,91523
20100621,GNW,15.53,15.74,14.96,15.11,73876
20100622,GNW,15.175,15.22,14.61,14.63,81237
20100623,GNW,14.69,14.8,14.14,14.45,84519
20100624,GNW,14.26,14.36,13.76,13.97,116133
20100625,GNW,14.17,14.21,13.65,14.01,157123
20100628,GNW,14.13,14.29,13.79,13.81,100231
20100629,GNW,13.82,13.82,13.09,13.24,163841
20100630,GNW,13.33,13.56,13.04,13.07,104586
20100701,GNW,13.08,13.21,12.39,12.86,143094
20100702,GNW,12.94,13.06,12.45,12.66,62860
20100706,GNW,13,13.26,12.685,12.89,101291
20100707,GNW,13.22,13.84,12.98,13.81,103788
20100708,GNW,14.06,14.1,13.61,13.95,74471
20100709,GNW,14.01,14.6,13.95,14.59,84027
20100712,GNW,14.49,14.64,14.12,14.46,77449
20100713,GNW,14.78,14.85,14.3205,14.73,80954
20100714,GNW,14.5,14.67,14.25,14.51,51371
20100715,GNW,14.55,14.55,13.88,14.36,71452
20100716,GNW,14.07,14.17,13.39,13.46,87526
20100719,GNW,13.53,14.05,13.4,13.9,73108
20100720,GNW,13.62,14.5,13.38,14.46,99902
20100721,GNW,14.53,14.74,13.86,13.93,99864
20100722,GNW,14.2,15.058,14.12,15,88790
20100723,GNW,14.95,15.32,14.642,15.26,68199
20100726,GNW,15.25,15.69,15.12,15.55,74860
20100727,GNW,15.79,15.88,15.52,15.65,72642
20100728,GNW,15.51,15.8,15.45,15.56,62248
20100729,GNW,15.66,16.1,15.18,15.79,136354
20100730,GNW,14.59,14.7,13.22,13.58,372169
20100802,GNW,13.73,13.76,13.1,13.67,158335
20100803,GNW,13.55,13.69,13.19,13.26,101763
20100804,GNW,13.31,13.4,12.73,12.83,168259
20100805,GNW,12.8,13.35,12.58,13.24,144633
20100806,GNW,13.08,13.24,12.75,13.05,136873
20100809,GNW,13.18,13.24,12.94,13.18,54098
20100810,GNW,12.95,13.22,12.79,13.12,85306
20100811,GNW,12.75,12.87,12.28,12.37,96906
20100812,GNW,12.04,12.25,11.75,11.89,126207
20100813,GNW,11.91,12.11,11.8,11.9,85609
20100816,GNW,12.04,12.295,11.95,12.03,69250
20100817,GNW,12.19,12.41,11.96,11.97,69573
20100819,GNW,11.92,12.03,11.53,11.54,73366
20100820,GNW,11.42,11.535,11.21,11.36,66282
20090821,GOOG,464.84,466.09,462.65,465.24,35643
20090824,GOOG,467.08,470.09,464.425,468.73,24593
20090825,GOOG,469.09,474.35,468.72,471.37,23430
20090826,GOOG,472.6,473,466.7,468,19884
20090827,GOOG,466.58,468.58,460.73,466.06,20000
20090828,GOOG,469.02,472.37,463.38,464.75,17718
20090831,GOOG,459.56,461.86,458,461.67,19579
20090901,GOOG,459.95,466.82,454.42,455.761,25950
20090902,GOOG,454.5,458.33,452.59,453.01,18065
20090903,GOOG,456.32,458.25,455,457.52,16463
20090904,GOOG,458.07,462.6,455.78,461.3,14998
20090909,GOOG,459.34,466.27,458.8,463.97,21954
20090910,GOOG,466.01,470.94,462,470.94,25353
20090911,GOOG,470.71,473.3,467.63,472.14,19028
20090914,GOOG,470.25,476.8,470.05,475.12,19776
20090915,GOOG,475.12,478.91,472.71,477.54,23986
20090916,GOOG,479.92,489.37,478.48,488.29,25873
20090917,GOOG,490.66,497.37,487.15,491.72,44834
20090918,GOOG,496.86,496.98,491.23,491.46,32842
20090921,GOOG,486.22,498.9,486.22,497,21175
20090922,GOOG,500.35,501.99,497.81,499.06,30418
20090923,GOOG,500.92,507,497.71,498.46,27046
20090924,GOOG,500.53,501.41,493,496.77,25286
20090925,GOOG,495.48,499.93,492,492.48,20520
20090928,GOOG,495,501.5,493.295,498.53,18431
20090929,GOOG,499.15,499.75,493.01,498.53,20993
20090930,GOOG,499.76,500.14,487.24,495.85,31417
20091001,GOOG,493.99,496.47,487,487.2,28162
20091002,GOOG,483.79,491.74,482.6,484.58,26008
20091005,GOOG,487.67,492.43,483.34,488.52,21264
20091006,GOOG,492.37,499.37,491.7001,498.74,27329
20091007,GOOG,498.97,518.99,497.81,517.54,48776
20091008,GOOG,519.58,523.25,513.34,514.18,43065
20091009,GOOG,516.435,521.51,514.5,516.25,27398
20091012,GOOG,523,525.76,519.3201,524.04,33243
20091013,GOOG,525.02,527.46,521.38,526.11,30422
20091014,GOOG,532.26,535.58,530,535.32,32650
20091015,GOOG,533.74,536.9,527.27,529.91,61003
20091016,GOOG,547.16,554.75,544.53,549.85,88457
20091019,GOOG,553.09,553.6,548.73,552.09,32201
20091020,GOOG,551.64,552.95,540.7,551.72,40444
20091021,GOOG,550.48,559.35,549,551.1,36731
20091022,GOOG,550.69,555,548,554.09,23370
20091023,GOOG,554.99,557.89,551.2,553.69,23931
20091026,GOOG,556.55,561.64,550.89,554.21,29737
20091027,GOOG,552.56,554.56,544.16,548.29,32180
20091028,GOOG,546.51,550,538.25,540.3,25686
20091105,GOOG,543.94,549.77,542.664,548.65,18480
20091106,GOOG,547.72,551.78,545.5,551.1,18267
20091109,GOOG,554.99,562.58,554.23,562.51,26514
20091110,GOOG,563.39,568.78,562,566.76,22314
20091111,GOOG,570.5,573.5,565.86,570.56,23218
20091113,GOOG,569.4,572.51,566.61,572.05,16680
20091116,GOOG,573.58,576.99,572.78,576.28,21991
20091117,GOOG,574.06,577.5,573.72,577.49,19207
20091118,GOOG,577.49,578.78,572.07,576.65,15501
20091119,GOOG,573.89,574,570,572.99,21683
20091120,GOOG,569.99,571.6,569.4,569.964,20062
20091123,GOOG,576.41,586.6,575.86,582.35,25485
20091124,GOOG,582.5,584.29,576.54,583.09,16086
20091125,GOOG,586.44,587.0599,582.69,585.74,14614
20091127,GOOG,571.58,582.46,570.97,579.76,13845
20091130,GOOG,579.97,583.67,577.11,583,17252
20091201,GOOG,588.19,591.22,583,589.87,23212
20091202,GOOG,590.98,593.01,586.22,587.51,16652
20091203,GOOG,588.89,591.45,585,585.74,14293
20091204,GOOG,593.04,594.832,579.18,585.01,25140
20091207,GOOG,584.14,588.69,581,586.25,16365
20091208,GOOG,583.36,590.66,582,587.05,15255
20091209,GOOG,586.93,589.33,583.58,589.02,17812
20091210,GOOG,590.71,594.71,590.41,591.5,16695
20091211,GOOG,594.59,594.75,587.73,590.51,17233
20091214,GOOG,595.24,597.31,592.6101,595.73,19135
20091215,GOOG,594,596.38,590.99,593.14,22803
20091216,GOOG,598.91,600.37,596.64,597.76,28097
20091217,GOOG,596.46,597.64,593.76,593.94,26407
20091218,GOOG,595.54,598.93,595,596.42,35325
20091221,GOOG,597.6,599.84,595.67,598.68,25719
20091222,GOOG,600.23,601.5,598.85,601.12,18842
20091223,GOOG,603.76,612.8698,602.85,611.68,20753
20091224,GOOG,612.95,619.52,612.2705,618.48,8586
20091228,GOOG,621.77,625.99,618.48,622.87,16980
20091229,GOOG,624.51,624.8425,618.29,619.4,14277
20091230,GOOG,618.07,622.73,618.01,622.73,14663
20091231,GOOG,624.86,625.4,619.98,619.98,12202
20100104,GOOG,627.46,629.51,624.24,626.75,19579
20100105,GOOG,627.84,627.84,621.54,623.99,30078
20100106,GOOG,625.08,625.86,606.36,608.26,39806
20100107,GOOG,609.27,610,592.65,594.1,64180
20100108,GOOG,592.36,603.25,589.11,602.02,47247
20100111,GOOG,603.9,604.46,594.04,601.11,72168
20100112,GOOG,598.08,598.16,588,590.48,48532
20100113,GOOG,576.51,588.38,573.9,587.09,64990
20100114,GOOG,583.75,594.2,582.81,589.85,42415
20100115,GOOG,593.43,593.56,578.04,580,54376
20100119,GOOG,581,590.42,576.29,587.62,43171
20100120,GOOG,585.12,585.98,575.29,580.41,32534
20100121,GOOG,583.21,586.8185,572.251,582.98,63076
20100122,GOOG,564.68,570.6,534.86,550.01,68076
20100125,GOOG,546.53,549.8775,535.51,540,44210
20100126,GOOG,537.62,549.6,536.29,542.42,43567
20100127,GOOG,540.22,547.65,535.31,542.1,39654
20100128,GOOG,544.55,546.9999,530.6,534.29,32310
20100129,GOOG,538.5,540.99,525.61,529.944,41411
20100201,GOOG,533.15,535.81,530.3,533.02,22530
20100202,GOOG,534.11,534.96,527.61,531.12,40963
20100203,GOOG,528.69,542.1,528.23,540.82,29998
20100204,GOOG,536.61,538,525.56,526.778,33827
20100205,GOOG,527.5,533.4985,522.46,531.29,31570
20100208,GOOG,532.385,542,531.5301,533.47,26954
20100209,GOOG,539.11,541.53,535.07,536.44,28286
20100210,GOOG,534.4,537.79,527.69,534.445,26757
20100211,GOOG,532.25,540.49,529.5,536.4,24110
20100212,GOOG,533,537.15,530.5,533.12,22803
20100216,GOOG,537.14,544.13,534.3,541.3,36470
20100217,GOOG,542.44,543.4,537.61,538.207,20306
20100218,GOOG,537.33,545.01,536.14,543.22,23392
20100219,GOOG,540.48,544.03,539.7,540.763,25553
20100222,GOOG,547.12,547.5,541,542.8,21447
20100223,GOOG,543.55,543.63,532.29,535.07,28747
20100224,GOOG,534.39,538.44,530.51,531.47,23269
20100225,GOOG,526.93,528.4899,520,526.43,33093
20100226,GOOG,527.05,531.75,523.48,526.8,20493
20100301,GOOG,530.07,533.29,527.74,532.69,22383
20100302,GOOG,535.02,545.66,535.01,541.06,43574
20100303,GOOG,542.25,548.12,539.25,545.32,30901
20100304,GOOG,546.2,556.13,546.2,554.59,31840
20100305,GOOG,561,567.67,559.9,564.21,39133
20100308,GOOG,564.78,565.18,561.01,562.48,23865
20100309,GOOG,559.46,564.66,556.5,560.19,31775
20100310,GOOG,563.75,578.5,562.21,576.45,56590
20100311,GOOG,574.92,586.21,574.2,581.14,42352
20100312,GOOG,587.57,588.275,579.16,579.54,27562
20100315,GOOG,566.33,569.45,556,563.18,46565
20100316,GOOG,561.56,568.42,560.76,565.2,34328
20100317,GOOG,567.86,571.4499,564.2501,565.56,33224
20100318,GOOG,564.98,568.44,562.96,566.4,17771
20100319,GOOG,566.81,568,557.28,560,47941
20100322,GOOG,555.77,566.85,554.28,557.5,40054
20100323,GOOG,556.45,558.312,542,549,55012
20100324,GOOG,545.55,559.8495,539.7,557.33,65693
20100325,GOOG,559.37,572,558.66,562.88,39316
20100326,GOOG,565.33,567.39,560.0201,562.69,26964
20100329,GOOG,563.05,564.72,560.57,562.45,31051
20100330,GOOG,562.96,567.63,560.28,566.71,19875
20100331,GOOG,565.13,569.74,562.81,567.12,30308
20100401,GOOG,571.02,573.45,565.55,568.8,21026
20100405,GOOG,571.26,574.88,569,571.01,19020
20100406,GOOG,568.24,570.89,565.4,568.22,20600
20100407,GOOG,566.69,568.75,561.86,563.54,25810
20100408,GOOG,563,569.8515,560.05,567.49,19517
20100409,GOOG,566.87,568.77,564,566.22,20568
20100412,GOOG,567.33,574,566.22,572.73,23535
20100413,GOOG,571.22,588.88,571.13,586.77,39122
20100414,GOOG,592,592.34,584.01,589,34038
20100415,GOOG,592.12,597.84,588.287,595.3,67617
20100416,GOOG,563,568.81,549.63,550.145,122394
20100419,GOOG,549.1,553.99,545,550.1,38957
20100420,GOOG,554.89,559.6565,551.06,555.04,29793
20100421,GOOG,556.74,560.25,552.16,554.3,23927
20100422,GOOG,551.15,552.5,543.35,547.06,32836
20100423,GOOG,547.98,549.32,542.27,544.99,20898
20100426,GOOG,544.55,544.99,529.21,531.64,43736
20100427,GOOG,528.94,538.33,527.235,529.06,38447
20100428,GOOG,532,534.83,521.03,529.19,34091
20100429,GOOG,533.34,536.5,526.67,532,30588
20100430,GOOG,531.28,537.68,525.44,525.695,24402
20100503,GOOG,526.7,532.92,525.08,530.6,18603
20100504,GOOG,526.41,526.74,504.21,506.37,60785
20100505,GOOG,500.55,515.72,500.4701,509.76,45821
20100506,GOOG,508.68,517.52,460,498.67,50000
20100507,GOOG,500,505.32,481.33,493.14,50937
20100510,GOOG,513.31,522.82,512.6,521.65,41279
20100511,GOOG,515.01,519.88,508.22,509.05,33243
20100512,GOOG,511.3,512.04,502,505.39,38521
20100513,GOOG,516,522,510.37,510.88,33281
20100514,GOOG,508.89,510.99,496.25,507.53,41239
20100517,GOOG,505.66,508.3608,498.35,507.97,27965
20100518,GOOG,510.16,510.97,497.07,498.37,28302
20100519,GOOG,497.23,499.44,487.74,494.43,34463
20100520,GOOG,485.07,485.58,473.8015,475.01,49179
20100521,GOOG,469.06,485,464.4,472.05,96935
20100524,GOOG,481,489.79,476.8,477.16,43423
20100525,GOOG,467.56,477.45,464.01,477.07,30219
20100526,GOOG,482.07,489.76,475,475.47,34840
20100527,GOOG,484.86,492.31,481.05,490.46,28100
20100528,GOOG,492.91,493.45,483,485.63,28947
20100601,GOOG,480.43,491.06,480.12,482.37,26669
20100602,GOOG,486.41,493.8699,481.46,493.37,25407
20100603,GOOG,495.5,508,494.7,505.6,36518
20100604,GOOG,499.24,509.25,496.7,498.72,39239
20100607,GOOG,499,500.9099,483.15,485.52,36370
20100608,GOOG,487.09,488.84,477.54,484.78,26850
20100609,GOOG,487.28,488.88,472,474.02,27327
20100610,GOOG,480.45,488.5,475.84,487.01,25859
20100611,GOOG,482.5,488.71,481.62,488.5,17843
20100614,GOOG,493.75,494.5,483.19,483.19,20409
20100615,GOOG,483.08,500.4,482.18,497.99,42615
20100616,GOOG,496.85,504,496.11,501.27,22919
20100617,GOOG,503.44,505.87,496.69,500.08,19778
20100618,GOOG,502.68,503.47,498.13,500.03,28787
20100621,GOOG,499.82,500.967,484.89,488.56,29893
20100622,GOOG,489.71,496.6,485.73,486.25,22199
20100623,GOOG,485.67,486.89,478.16,482.05,20296
20100624,GOOG,479.18,482.75,473.261,475.1,18937
20100625,GOOG,477.11,477.646,470.56,472.68,22452
20100628,GOOG,472.55,477.55,469.01,472.08,17625
20100629,GOOG,463.45,464.55,451.12,454.26,35021
20100630,GOOG,453.2,457.83,444.72,444.95,36036
20100701,GOOG,445.22,448.4,433.63,439.49,35138
20100702,GOOG,441.62,442.2842,436,436.55,19362
20100706,GOOG,444.04,447.6699,433.63,436.07,25614
20100707,GOOG,438.34,451.29,435.38,450.2,31319
20100708,GOOG,452.73,457.33,449.66,456.56,26704
20100709,GOOG,472,473.26,462.78,467.49,43327
20100712,GOOG,472.38,479.44,471.08,475.83,33344
20100713,GOOG,482.19,492.99,480.28,489.2,39762
20100714,GOOG,489.88,493.83,486.46,491.336,31185
20100715,GOOG,491.73,494.7,482.68,494.02,48587
20100716,GOOG,469.06,470.56,459.52,459.605,78247
20100719,GOOG,461,469.65,457.52,466.18,45494
20100720,GOOG,461.08,482.99,460.6,481.59,40568
20100721,GOOG,483.6,485.7,475.4301,477.5,32853
20100722,GOOG,482.88,488.98,482.48,484.81,21484
20100723,GOOG,480.78,490.59,480.01,490.06,22671
20100726,GOOG,489.1,490.749,484.88,488.97,19966
20100727,GOOG,490.17,497.5,490.17,492.63,24519
20100728,GOOG,495.05,495.25,482.67,484.35,25024
20100729,GOOG,485.95,488.88,479.33,484.99,26754
20100730,GOOG,479.34,487.36,479.14,484.85,21444
20100802,GOOG,488.98,493.28,486.94,490.41,18674
20100804,GOOG,492.3,507,491.05,506.32,38141
20100805,GOOG,505.85,508.6,503.559,508.1,24264
20100806,GOOG,505.12,505.74,496.05,500.22,33216
20100809,GOOG,502.25,505.5,501.3632,505.35,18732
20100810,GOOG,501.71,506,498.57,503.71,20755
20100811,GOOG,497.72,498,491.5,491.74,22260
20100812,GOOG,483.94,494.75,482.51,492.01,22050
20100813,GOOG,488.94,491.19,486.01,486.35,19400
20100816,GOOG,483.68,489.87,480.5019,485.59,13066
20100817,GOOG,488.37,494.7,486.03,490.52,18906
20100819,GOOG,481.41,482.51,467.25,467.97,39255
20100820,GOOG,467.26,471.59,461.0201,462.02,39233
20090821,GPC,38.41,38.89,37.99,38.84,7408
20090824,GPC,38.84,38.86,38.12,38.15,8467
20090825,GPC,38.3,38.79,38.06,38.71,10075
20090826,GPC,38.71,38.71,37.79,37.93,8029
20090827,GPC,37.81,37.89,37.5,37.74,7501
20090828,GPC,37.89,38.12,37.36,37.51,6025
20090831,GPC,37.33,37.46,36.87,37.04,9994
20090901,GPC,36.94,37.12,35.55,35.63,18783
20090902,GPC,35.4,35.56,35.06,35.28,12264
20090903,GPC,35.15,35.76,35.15,35.72,7833
20090904,GPC,35.81,36.05,35.48,35.85,5455
20090909,GPC,36.08,36.4,35.69,36.2,7249
20090910,GPC,36.31,36.33,35.16,35.59,12940
20090911,GPC,35.58,35.8,35.26,35.59,6080
20090914,GPC,35.44,35.78,35.21,35.6,5639
20090915,GPC,35.51,36.07,35.51,35.99,12205
20090916,GPC,36.08,36.76,35.94,36.72,6730
20090917,GPC,36.8,37.08,36.55,36.94,11922
20090918,GPC,37.26,37.68,36.96,37.64,14000
20090921,GPC,37.31,39.08,37.05,38.98,16694
20090922,GPC,39.12,39.75,38.6799,39.15,15240
20090923,GPC,38.74,39.13,38.03,38.03,13308
20090924,GPC,38.19,38.31,37.31,37.41,8145
20090925,GPC,37.49,37.49,36.65,36.67,8185
20090928,GPC,36.83,37.69,36.59,37.68,7980
20090929,GPC,37.03,37.91,37.03,37.6,8369
20090930,GPC,37.55,38.4,37.27,38.06,20345
20091001,GPC,37.68,37.83,36.92,37.23,12974
20091002,GPC,37.14,37.25,36.65,36.87,11447
20091005,GPC,36.9,37.33,36.88,37.29,9527
20091006,GPC,37.37,37.8,37.27,37.56,5461
20091007,GPC,37.37,37.47,36.64,37.29,7142
20091008,GPC,37.55,38.06,37.4,37.96,5515
20091009,GPC,37.92,38.36,37.855,38.36,4491
20091012,GPC,38.4,38.655,38.15,38.42,4039
20091013,GPC,38.28,38.56,38.26,38.42,5306
20091014,GPC,38.82,38.95,38.24,38.44,5923
20091015,GPC,38.33,39,38.17,38.96,9987
20091016,GPC,38.52,38.52,37.21,38.3,17151
20091019,GPC,38.42,38.42,37.76,37.96,9187
20091020,GPC,37.74,37.86,37.1,37.46,13688
20091021,GPC,37.43,37.94,37.21,37.26,8168
20091022,GPC,37.24,38.02,37,37.82,7600
20091023,GPC,37.87,38.09,37.24,37.47,5895
20091026,GPC,37.49,37.72,36.83,36.91,6505
20091027,GPC,36.665,37.11,35.95,36.25,12359
20091028,GPC,36.22,36.44,35.76,35.81,9436
20091105,GPC,35.91,36.45,35.64,36.44,5475
20091106,GPC,36.34,36.46,35.99,36.18,5097
20091109,GPC,36.44,37.02,36.35,37,8908
20091110,GPC,37.01,37.2,36.64,36.75,7284
20091111,GPC,37.05,37.26,36.65,36.93,5646
20091112,GPC,36.82,37,36.24,36.27,7232
20091113,GPC,36.45,36.68,36.22,36.64,8324
20091116,GPC,36.78,37.36,36.7,37.16,6492
20091117,GPC,37.15,37.16,36.81,37.11,5335
20091118,GPC,37.14,37.18,36.69,36.83,5226
20091119,GPC,36.71,36.82,36.2,36.4,4864
20091120,GPC,36.3,36.58,36.28,36.4,5647
20091123,GPC,36.46,37.15,36.46,36.78,5024
20091124,GPC,36.61,36.78,36.18,36.48,6439
20091125,GPC,36.5,36.54,36.2,36.48,7311
20091127,GPC,35.86,36.39,35.5,36.13,2962
20091130,GPC,36.15,36.67,35.42,35.83,12402
20091201,GPC,36.1,36.73,36.1,36.67,9226
20091202,GPC,36.34,36.55,36.26,36.53,6092
20091203,GPC,36.53,37.36,36.48,36.93,15877
20091204,GPC,37.42,37.63,36.89,37.33,8586
20091207,GPC,37.36,37.58,37.17,37.53,11376
20091208,GPC,37.355,37.65,37.01,37.5,9076
20091209,GPC,37.61,37.7,37.28,37.53,6299
20091210,GPC,37.74,37.99,37.59,37.83,5862
20091211,GPC,37.91,38.39,37.83,38.3,6575
20091214,GPC,38.42,38.63,38.27,38.49,5613
20091215,GPC,38.28,38.48,38.02,38.26,7452
20091216,GPC,38.5,38.81,38.35,38.49,6711
20091217,GPC,38.43,38.48,37.9,38.06,6788
20091218,GPC,38.13,38.36,37.85,37.98,14391
20091221,GPC,38.13,38.45,38.11,38.17,8043
20091222,GPC,38.28,38.46,38.1,38.45,7220
20091223,GPC,38.45,38.7,38.19,38.46,4724
20091224,GPC,38.6,38.77,38.36,38.64,2360
20091228,GPC,38.82,38.85,38.43,38.62,4715
20091229,GPC,38.6,38.83,38.6,38.67,4763
20091230,GPC,38.49,38.6,38.34,38.44,6273
20091231,GPC,38.33,38.57,37.96,37.96,4847
20100104,GPC,38.3,38.3895,38.03,38.13,8368
20100105,GPC,38.07,38.15,37.55,38.09,9427
20100106,GPC,38,38.25,37.93,38.02,6565
20100107,GPC,38.05,38.29,37.8875,38.23,7532
20100108,GPC,38,38.29,37.93,38.24,7896
20100111,GPC,38.4,38.68,38.13,38.67,5144
20100112,GPC,38.53,38.79,38.38,38.51,6642
20100113,GPC,38.65,38.93,38.385,38.7,9493
20100114,GPC,38.66,38.99,38.425,38.96,7002
20100115,GPC,38.9,38.99,38.78,38.79,10821
20100119,GPC,38.84,39.24,38.61,39.1,10185
20100120,GPC,38.94,38.97,38.34,38.39,9886
20100121,GPC,38.48,38.86,38.1,38.15,9045
20100122,GPC,38.18,38.51,38.08,38.11,9046
20100125,GPC,38,38.82,38,38.3,8735
20100126,GPC,38.27,38.46,38.11,38.27,5880
20100127,GPC,38.23,38.43,37.78,38.06,7641
20100128,GPC,38.14,38.14,37.75,37.96,8827
20100129,GPC,38.07,38.19,37.66,37.68,10334
20100201,GPC,37.85,38.11,37.72,38.07,6822
20100202,GPC,38.2,39.15,38.07,39.14,10036
20100203,GPC,39.06,39.35,38.79,38.81,8144
20100204,GPC,38.52,38.67,37.85,37.85,8139
20100205,GPC,37.78,38.03,37.091,37.7,7069
20100208,GPC,37.74,37.78,36.94,36.96,7021
20100209,GPC,37.26,37.76,37.09,37.57,6145
20100210,GPC,37.55,37.77,37.22,37.51,5017
20100211,GPC,37.39,37.96,37.13,37.91,5472
20100212,GPC,37.53,38.24,37.35,38.19,8068
20100216,GPC,42.2,42.2,39.2,40.75,22639
20100217,GPC,40.7,41.1,40.52,40.7,10684
20100218,GPC,40.52,40.66,40.21,40.63,7506
20100219,GPC,40.44,41.07,40.33,41.03,7716
20100222,GPC,41.11,41.11,40.5,40.68,5233
20100223,GPC,40.66,40.85,39.83,39.89,9214
20100224,GPC,40.01,40.39,40,40.38,6568
20100225,GPC,40.05,40.385,39.75,40.3,8807
20100226,GPC,40.45,40.49,40.04,40.36,5078
20100301,GPC,40.48,40.97,40.16,40.81,5428
20100302,GPC,41.02,41.08,40.62,40.94,7727
20100303,GPC,40.77,40.84,40.26,40.31,6029
20100304,GPC,40.43,40.61,39.94,40.21,7539
20100305,GPC,40.47,40.56,40.1075,40.4,6128
20100308,GPC,40.54,40.68,40.25,40.48,5332
20100309,GPC,40.53,40.71,40.38,40.56,4246
20100310,GPC,40.5,40.75,40.42,40.58,5281
20100311,GPC,40.59,40.92,40.34,40.9,6012
20100312,GPC,40.93,40.93,40.43,40.76,4727
20100315,GPC,40.8,40.91,40.36,40.5,6072
20100316,GPC,40.48,40.97,40.43,40.96,5872
20100317,GPC,41.01,41.43,40.93,41.26,5236
20100318,GPC,41.38,41.64,41.12,41.42,5571
20100319,GPC,41.75,41.79,41.33,41.6,11109
20100322,GPC,43.08,43.63,42.76,42.87,14369
20100323,GPC,43.14,43.14,42.63,43.08,7843
20100324,GPC,42.96,42.98,42.25,42.38,6442
20100325,GPC,42.73,42.75,42.25,42.3,6670
20100326,GPC,42.47,42.5,41.78,41.88,6229
20100329,GPC,41.99,42.18,41.83,42.06,5290
20100330,GPC,42.05,42.62,42.03,42.57,6653
20100331,GPC,42.39,42.6,42.2,42.24,6821
20100401,GPC,42.36,42.86,42.28,42.66,6547
20100405,GPC,42.67,43.12,42.56,43.05,5023
20100406,GPC,42.78,42.99,42.64,42.89,6046
20100407,GPC,42.85,43.28,42.7,42.95,6951
20100408,GPC,42.92,43.05,42.6812,42.99,5539
20100409,GPC,43,43.41,42.85,43.25,6175
20100412,GPC,43.39,43.49,43.115,43.22,6473
20100413,GPC,43.2,43.27,42.94,43.23,9833
20100414,GPC,43.41,44.78,43.27,44.63,17984
20100415,GPC,44.54,45.42,44.12,45.42,19898
20100416,GPC,45.27,45.32,42.6,42.68,25594
20100419,GPC,42.57,43.03,42.21,42.92,11037
20100420,GPC,43.15,43.26,42.84,43.06,8953
20100421,GPC,42.98,43.14,42.71,43.1,7383
20100422,GPC,42.85,43.06,42.33,42.98,13992
20100423,GPC,42.98,43.28,42.63,43.27,7224
20100426,GPC,43.4,43.76,43.16,43.16,6819
20100427,GPC,42.89,43.03,42.07,42.15,10021
20100428,GPC,42.35,42.84,42.07,42.62,12108
20100429,GPC,43.22,43.45,42.83,43.24,11088
20100430,GPC,43.3,43.43,42.8,42.8,11569
20100503,GPC,43.18,43.7,42.88,43.54,8363
20100504,GPC,42.95,42.95,41.95,42.18,9032
20100505,GPC,41.94,42.3,41.45,41.75,11536
20100506,GPC,41.63,41.96,38,40.32,20432
20100507,GPC,40.15,40.49,39.14,39.69,22012
20100510,GPC,41.59,42.57,41.09,42.54,15090
20100511,GPC,42.03,43.04,42.03,42.52,14231
20100512,GPC,42.75,42.85,42.25,42.81,8443
20100513,GPC,42.74,42.78,41.9,42,6379
20100514,GPC,41.67,41.99,40.86,41.25,11693
20100517,GPC,41.27,41.49,40.51,41.31,8882
20100518,GPC,41.61,41.875,40.77,40.94,8575
20100519,GPC,40.79,40.98,40.08,40.78,10891
20100520,GPC,39.85,40.296,39.39,39.45,14079
20100521,GPC,38.64,39.83,38.53,39.34,33006
20100524,GPC,39.14,39.57,39.02,39.16,9645
20100525,GPC,38.36,39.82,38.04,39.76,17042
20100526,GPC,40.04,40.54,39.62,39.85,12396
20100527,GPC,40.54,40.94,40.26,40.94,7079
20100528,GPC,40.94,41.04,40.37,40.61,9931
20100601,GPC,40.19,41.01,39.93,39.94,9116
20100602,GPC,40.2,41.05,39.77,41.05,7218
20100603,GPC,40.76,41.19,39.91,40.47,13421
20100604,GPC,39.79,40.05,39.37,39.51,14176
20100607,GPC,39.54,39.69,38.97,38.98,10575
20100608,GPC,39.11,39.58,38.66,39.49,11418
20100609,GPC,39.09,39.75,38.97,39.2,9474
20100610,GPC,39.75,40.4,39.74,40.35,8635
20100611,GPC,40.01,40.85,39.97,40.78,7727
20100614,GPC,41.25,41.44,40.74,40.8,5948
20100615,GPC,41,41.59,40.82,41.54,8121
20100616,GPC,41.3,41.61,40.94,41.4,7487
20100617,GPC,41.47,41.7,40.93,41.57,5916
20100618,GPC,41.76,41.9,41.56,41.68,7423
20100621,GPC,42.16,42.25,41.37,41.65,5194
20100622,GPC,41.69,42,40.62,40.69,5969
20100623,GPC,40.66,41.05,40.19,40.8,6570
20100624,GPC,40.45,40.6,39.96,40.12,5838
20100625,GPC,40.12,40.55,39.9,40.36,9345
20100628,GPC,40.51,40.95,40.23,40.65,6448
20100629,GPC,40.13,40.2,39.43,39.89,10806
20100630,GPC,39.75,40.25,39.3,39.45,9440
20100701,GPC,39.4,39.97,38.81,39.86,15078
20100702,GPC,39.94,40.15,39.42,39.55,7668
20100706,GPC,39.96,40.16,39.07,39.44,9350
20100707,GPC,39.46,40.25,39.2976,40.19,10811
20100708,GPC,40.42,40.92,40.38,40.88,11470
20100709,GPC,40.94,41.28,40.78,41.12,7084
20100712,GPC,40.31,40.875,40.25,40.8,7335
20100713,GPC,41.08,42.3,41.02,41.78,11267
20100714,GPC,41.74,42.07,41.42,41.89,8757
20100715,GPC,41.81,42.32,41.32,42.15,11639
20100716,GPC,42.53,43.44,42.075,43.23,27461
20100719,GPC,43.3,43.66,42.46,42.76,14735
20100720,GPC,42.38,43.28,42.11,43.28,8852
20100721,GPC,43.52,43.55,42.26,42.47,11974
20100722,GPC,42.77,43.51,42.415,42.65,17390
20100723,GPC,42.55,43.17,42.25,43.1,13317
20100726,GPC,43.2,43.83,43.08,43.59,11708
20100727,GPC,43.71,43.98,43.03,43.09,8759
20100728,GPC,43.08,43.38,42.8598,42.95,8145
20100729,GPC,43.29,43.75,42.35,42.69,10493
20100730,GPC,42.29,42.99,42.08,42.83,8093
20100802,GPC,43.32,43.96,43.1,43.76,8295
20100803,GPC,43.55,43.94,43.24,43.81,10373
20100804,GPC,43.76,44.19,43.71,44.04,10695
20100805,GPC,43.78,44.12,43.55,44.12,8027
20100806,GPC,43.84,44.05,43.25,43.96,7517
20100809,GPC,44.26,44.52,44.2,44.48,7525
20100810,GPC,44.06,44.13,43.55,43.96,7472
20100811,GPC,43.41,43.41,42.59,42.94,12358
20100812,GPC,42.5,42.9,42.08,42.57,11876
20100813,GPC,42.03,42.3,41.67,42.01,9528
20100816,GPC,41.76,42.2797,41.6,42.21,6422
20100817,GPC,42.45,43.35,42.25,43.07,9074
20100819,GPC,43.4,43.62,42.53,42.87,6945
20100820,GPC,42.5,43.07,42.5,42.96,9621
20090821,GPS,19.46,19.67,19.06,19.48,173012
20090824,GPS,19.42,19.56,19.12,19.36,86390
20090825,GPS,19.49,20.25,19.35,19.96,114317
20090826,GPS,19.81,20.08,19.704,19.84,97602
20090827,GPS,19.78,20.035,19.57,19.95,72371
20090828,GPS,20.12,20.12,19.75,19.93,89883
20090831,GPS,19.7,19.87,19.5,19.65,74745
20090901,GPS,19.74,20.17,19.44,19.74,132545
20090902,GPS,19.7,19.99,19.57,19.69,122960
20090903,GPS,20.57,21.26,20.5,21.18,233401
20090904,GPS,21,21.27,20.78,21.12,107512
20090909,GPS,21.56,21.77,21.37,21.56,86793
20090910,GPS,21.57,21.72,21.28,21.67,65497
20090911,GPS,21.71,21.74,21.4,21.6,68618
20090914,GPS,21.32,21.68,21.28,21.67,64367
20090915,GPS,21.65,21.67,21.16,21.49,85559
20090916,GPS,21.46,21.97,21.31,21.81,88654
20090917,GPS,21.7,22.375,21.63,22.21,123219
20090918,GPS,22.3,22.33,21.95,22.02,95976
20090921,GPS,21.8,22.27,21.74,22.14,72408
20090922,GPS,22.23,22.62,22.23,22.55,82663
20090923,GPS,22.55,22.64,21.98,22.05,111944
20090924,GPS,22.18,22.2,21.67,21.87,70868
20090925,GPS,21.81,21.97,21.34,21.48,88729
20090928,GPS,21.6,22,21.36,21.88,50197
20090929,GPS,21.96,22.23,21.4,21.45,123611
20090930,GPS,21.42,21.49,21.03,21.4,107425
20091001,GPS,21.43,21.52,20.855,21.09,90759
20091002,GPS,20.94,21.17,20.78,20.81,85452
20091005,GPS,20.97,21.4,20.8,21.17,108246
20091006,GPS,21.38,22.18,21.175,22.13,215924
20091007,GPS,22.2,22.28,21.51,21.7,106322
20091008,GPS,21.64,22.25,21.5,22.21,144027
20091009,GPS,22.22,22.28,22.01,22.24,45310
20091012,GPS,22.22,22.56,22.2,22.45,55309
20091013,GPS,22.42,22.65,22.3,22.65,76618
20091014,GPS,22.88,23.11,22.55,22.97,83308
20091015,GPS,23.02,23.09,22.67,22.79,64962
20091016,GPS,22.78,23.16,22.54,22.96,75189
20091019,GPS,23.12,23.36,22.95,23.21,56916
20091020,GPS,23.28,23.32,22.56,22.6,58269
20091021,GPS,22.53,23.07,22.34,22.36,127351
20091022,GPS,22.28,22.57,22.18,22.33,114185
20091023,GPS,22.27,22.48,21.93,22.02,82368
20091026,GPS,22.11,22.66,22.02,22.49,99362
20091027,GPS,22.46,22.57,21.86,22.07,87951
20091028,GPS,21.98,22.23,21.31,21.32,103970
20091105,GPS,22.2,23.15,22.09,22.86,186739
20091106,GPS,22.82,23.06,22.49,23.03,66809
20091109,GPS,22.52,23.03,22.52,22.92,104055
20091110,GPS,22.96,23.05,22.53,22.68,106969
20091111,GPS,22.89,22.96,22.44,22.7,84943
20091112,GPS,22.71,22.8,22.02,22.14,91453
20091113,GPS,22.19,22.57,21.98,22.42,77471
20091116,GPS,22.26,22.64,22.21,22.49,90199
20091117,GPS,22.34,22.47,21.82,22.31,86888
20091118,GPS,22.23,22.36,21.925,22.3,68097
20091119,GPS,22.19,22.2,21.61,21.86,97479
20091120,GPS,21.42,22.06,21.42,21.95,122737
20091123,GPS,22.12,22.25,21.74,21.81,60641
20091124,GPS,21.79,22.18,21.69,22.09,95479
20091125,GPS,22.16,22.4301,21.97,22.42,85604
20091127,GPS,21.71,22.29,21.71,22.03,38603
20091130,GPS,22.23,22.23,21.25,21.42,100585
20091201,GPS,21.67,22.07,21.55,21.98,95899
20091202,GPS,21.99,22.17,21.71,21.73,64680
20091203,GPS,21.54,21.98,21.36,21.44,116019
20091204,GPS,21.82,22.01,21.37,21.77,126683
20091207,GPS,21.72,21.91,21.58,21.64,55670
20091208,GPS,21.6,21.65,21.25,21.35,63924
20091209,GPS,21.3,21.31,20.6,20.92,105521
20091210,GPS,21.05,21.23,20.99,21.14,81022
20091211,GPS,21.37,21.53,21.21,21.46,46855
20091214,GPS,21.63,21.99,21.63,21.93,63853
20091215,GPS,21.8,22,21.71,21.89,65221
20091216,GPS,21.93,22.06,21.78,21.81,44970
20091217,GPS,21.74,21.74,21.26,21.27,79141
20091218,GPS,21.3,21.37,20.5,20.89,127516
20091221,GPS,20.53,21.15,20.53,21.02,94394
20091222,GPS,20.99,21.14,20.77,20.85,88811
20091223,GPS,20.92,21.09,20.74,20.91,54845
20091224,GPS,20.9,21,20.58,20.71,31435
20091228,GPS,20.81,21.12,20.7,21,44765
20091229,GPS,21.1,21.3,21.01,21.25,44529
20091230,GPS,21.16,21.31,21.14,21.26,43143
20091231,GPS,21.32,21.32,20.94,20.95,28930
20100104,GPS,20.73,20.73,20.45,20.54,91857
20100105,GPS,20.55,21.06,20.47,20.79,182972
20100106,GPS,20.7,21.08,20.58,21.04,151550
20100107,GPS,21.14,21.39,19.96,20.27,248465
20100108,GPS,20.3,20.45,20.08,20.4,109040
20100111,GPS,20.51,20.66,20.27,20.62,87648
20100112,GPS,20.09,20.33,19.75,19.96,145311
20100113,GPS,20.06,20.06,19.87,19.98,101626
20100114,GPS,20.08,20.1,19.62,19.74,101802
20100115,GPS,19.79,19.89,19.56,19.56,81165
20100119,GPS,19.51,19.99,19.47,19.99,80296
20100120,GPS,19.8,19.83,19.6,19.78,71478
20100121,GPS,19.76,19.86,19.1,19.19,134616
20100122,GPS,19.09,19.35,18.8,18.86,104560
20100125,GPS,19,19.11,18.64,19,77803
20100126,GPS,18.92,19.26,18.905,18.95,59730
20100127,GPS,19.01,19.26,18.805,19.2,86565
20100128,GPS,19.35,19.37,18.96,19.03,84121
20100129,GPS,19.16,19.35,19.02,19.08,89476
20100201,GPS,19.21,19.34,19.1,19.16,78207
20100202,GPS,19.22,19.55,19.21,19.47,99461
20100203,GPS,19.33,19.49,19.02,19.02,127028
20100204,GPS,19.57,20,19.25,19.48,295658
20100205,GPS,19.73,19.95,19.6,19.88,162521
20100208,GPS,19.85,19.93,19.66,19.67,95543
20100209,GPS,19.86,20,19.74,19.93,83275
20100210,GPS,19.84,19.99,19.6,19.89,92668
20100211,GPS,19.82,20.195,19.755,20.13,84398
20100212,GPS,19.95,20.02,19.68,19.95,84839
20100216,GPS,19.74,19.78,19.52,19.77,74469
20100217,GPS,19.84,19.97,19.74,19.9,66041
20100218,GPS,19.9,20.05,19.82,19.99,61157
20100219,GPS,19.91,20.11,19.78,19.85,52485
20100222,GPS,19.92,20.01,19.71,19.77,64286
20100223,GPS,19.74,19.94,19.56,19.88,77609
20100224,GPS,19.925,20.3,19.89,20.29,61564
20100225,GPS,20.02,20.51,19.88,20.39,123717
20100226,GPS,21.06,21.76,20.85,21.5,197425
20100301,GPS,21.52,21.7,21.41,21.6,95672
20100302,GPS,21.64,21.74,21.36,21.55,83511
20100303,GPS,21.58,21.86,21.45,21.76,102099
20100304,GPS,22.04,22.24,21.86,22.05,106669
20100305,GPS,21.96,22.35,21.9,22.32,68179
20100308,GPS,22.16,22.375,22.07,22.33,41488
20100309,GPS,22.18,22.32,22.09,22.24,67308
20100310,GPS,22.26,22.39,22.12,22.37,73083
20100311,GPS,22.19,22.71,22.09,22.68,90974
20100312,GPS,22.75,22.87,22.67,22.8,51750
20100315,GPS,22.7,23.07,22.44,23.07,68220
20100316,GPS,23.04,23.3,23.01,23.3,72095
20100317,GPS,23.21,23.26,23.03,23.15,69179
20100318,GPS,23.03,23.34,22.9491,23.31,59614
20100319,GPS,23.35,23.42,23.07,23.22,72379
20100322,GPS,23.04,23.51,22.98,23.4,44201
20100323,GPS,23.36,23.45,23.12,23.21,83739
20100324,GPS,23.08,23.21,22.95,23.06,57509
20100325,GPS,23.15,23.63,23.07,23.4,53405
20100326,GPS,23.43,23.55,23.165,23.42,61856
20100329,GPS,23.43,23.58,23.04,23.23,43717
20100330,GPS,23.33,23.49,23.16,23.25,56578
20100331,GPS,23.15,23.29,23.05,23.11,68896
20100401,GPS,23.33,23.66,23.3,23.63,60552
20100405,GPS,23.62,23.79,23.41,23.78,45404
20100406,GPS,23.76,23.85,23.46,23.84,60924
20100407,GPS,23.73,23.96,23.62,23.86,78365
20100408,GPS,25,25.02,24.33,24.59,167152
20100409,GPS,24.62,24.86,24.5,24.85,69178
20100412,GPS,25.06,25.185,24.82,24.93,86576
20100413,GPS,24.92,25.27,24.88,25.02,68944
20100414,GPS,25.03,25.24,24.82,25.24,69629
20100415,GPS,25.25,25.4,25.09,25.34,49742
20100416,GPS,25.25,25.31,24.82,25,60728
20100419,GPS,24.78,25.13,24.59,25.04,64843
20100420,GPS,25.24,25.44,24.99,25.02,49602
20100421,GPS,24.97,25.72,24.97,25.62,65843
20100422,GPS,25.49,26.18,25.28,26.07,86753
20100423,GPS,26.14,26.29,25.82,26.06,48194
20100426,GPS,26.09,26.34,26,26.21,57631
20100427,GPS,26.17,26.17,25.14,25.14,97812
20100428,GPS,25.15,25.69,25.05,25.21,79001
20100429,GPS,25.34,25.83,25.26,25.63,57685
20100430,GPS,25.57,25.75,24.65,24.73,98911
20100503,GPS,24.775,26.039,24.73,25.7,87304
20100504,GPS,25.47,25.7,24.69,24.71,126204
20100505,GPS,24.53,25.15,24.29,24.68,140441
20100506,GPS,23.89,24,21.67,22.91,200757
20100507,GPS,22.87,23.5,21.83,22.27,202890
20100510,GPS,23.2,23.86,23.2,23.75,87079
20100511,GPS,23.39,24.14,23.24,23.83,67236
20100512,GPS,23.84,24.19,23.61,24.17,68497
20100513,GPS,24.05,24.06,23.05,23.11,71165
20100514,GPS,23.01,23.25,22.72,22.96,66244
20100517,GPS,23.04,23.35,22.52,23.22,67003
20100518,GPS,23.4,23.46,22.45,22.58,86418
20100519,GPS,22.47,22.83,22.04,22.34,83197
20100520,GPS,21.7,22.3,21.57,21.74,103045
20100521,GPS,21.11,22.48,20.99,22.15,162260
20100524,GPS,22.09,22.15,21.63,21.67,81695
20100525,GPS,21.35,21.98,20.94,21.93,110793
20100526,GPS,21.97,22.16,21.16,21.22,187588
20100527,GPS,21.55,22,21.36,21.99,98540
20100528,GPS,21.95,22.01,21.6,21.8,78939
20100601,GPS,21.6,22.03,21.38,21.39,82740
20100602,GPS,21.38,21.95,21.38,21.93,95546
20100603,GPS,22.07,22.36,21.53,21.8,108127
20100604,GPS,21.28,21.55,20.77,20.96,153502
20100607,GPS,20.96,21.37,20.72,20.72,127090
20100608,GPS,20.665,21.16,20.52,21.13,134968
20100609,GPS,21.13,21.75,21.05,21.2,139273
20100610,GPS,21.48,22.08,21.48,22.06,105543
20100611,GPS,21.66,22.16,21.65,21.99,106614
20100614,GPS,22.19,22.24,21.96,22.03,77118
20100615,GPS,22.12,22.25,21.83,22.18,66862
20100616,GPS,21.93,22.08,21.57,21.67,72552
20100617,GPS,21.7,21.81,21.06,21.22,86640
20100618,GPS,21.29,21.6,21.24,21.24,96083
20100621,GPS,21.47,21.65,20.83,20.94,63336
20100622,GPS,20.97,21.31,20.37,20.44,73978
20100623,GPS,20.25,20.61,20.07,20.47,85338
20100624,GPS,20.36,20.37,19.89,20.1,105354
20100625,GPS,20.15,20.45,19.94,20.2,90777
20100628,GPS,20.12,20.55,20.08,20.17,74398
20100629,GPS,19.96,19.96,19.4,19.55,125740
20100630,GPS,19.48,19.975,19.41,19.46,122600
20100701,GPS,19.41,19.98,19.27,19.9,113679
20100702,GPS,19.89,19.97,19.45,19.48,87453
20100706,GPS,19.76,20.04,19.1,19.37,125155
20100707,GPS,19.37,19.84,19.02,19.7225,149790
20100708,GPS,19.17,19.26,17.77,18.22,314306
20100709,GPS,18.26,18.7,18.2,18.53,120686
20100712,GPS,18.44,19.01,18.44,18.81,117952
20100713,GPS,18.97,19.01,18.62,18.89,113548
20100714,GPS,18.8,18.84,18.52,18.62,114004
20100715,GPS,18.64,18.84,18.38,18.79,100088
20100716,GPS,18.7,18.71,18.06,18.13,104893
20100719,GPS,18.12,18.46,18.08,18.29,64405
20100720,GPS,18.12,18.56,18.03,18.48,95492
20100721,GPS,18.64,18.65,18.01,18.11,90938
20100722,GPS,18.31,18.5,18.16,18.33,121384
20100723,GPS,18.29,18.45,18.06,18.41,95709
20100726,GPS,18.38,19.04,18.32,19.04,99802
20100727,GPS,19.18,19.22,18.26,18.29,93661
20100728,GPS,18.28,18.45,17.95,17.95,98116
20100729,GPS,18.09,18.27,17.75,18.01,111272
20100730,GPS,17.79,18.17,17.45,18.11,97122
20100802,GPS,18.47,18.5,18.17,18.45,83583
20100803,GPS,18.37,18.4,17.62,17.69,104810
20100804,GPS,17.77,18.31,17.77,18.13,115291
20100805,GPS,18.4,18.66,18.03,18.46,123086
20100806,GPS,18.25,18.3,17.99,18.28,83196
20100809,GPS,18.43,18.65,18.39,18.56,56262
20100810,GPS,18.44,18.575,18.13,18.25,70197
20100811,GPS,17.9,18.065,17.67,17.87,113723
20100812,GPS,17.53,18.02,17.38,17.95,83424
20100813,GPS,17.92,18.03,17.64,17.67,55833
20100816,GPS,17.56,17.925,17.46,17.63,45757
20100817,GPS,17.81,17.94,17.64,17.64,56277
20100819,GPS,17.94,18.2,17.59,17.71,111387
20100820,GPS,18.02,18.2,17.03,17.32,137883
20090821,GR,56.33,57.37,55.63,57.03,13126
20090824,GR,57.12,57.98,56.8,57.16,7718
20090825,GR,57.55,57.55,56.58,56.86,12499
20090826,GR,56.8,56.85,55.06,55.25,11425
20090827,GR,55.69,57.87,55.16,56.64,19073
20090828,GR,57.11,57.11,55.51,55.79,8383
20090831,GR,55.51,55.69,54.54,55.16,7522
20090901,GR,54.91,55.81,54.43,54.58,13741
20090902,GR,54.52,54.71,53.91,54,9040
20090903,GR,54.2,54.8,53.42,54.78,8037
20090904,GR,54.78,56.25,54.61,55.98,7448
20090909,GR,56.15,56.79,55.75,56.53,8113
20090910,GR,56.4,56.78,55.46,56.63,14026
20090911,GR,56.65,56.85,55.89,56.32,6966
20090914,GR,55.62,56.62,54.91,56.48,9428
20090915,GR,54.44,56,54.44,55.64,14492
20090916,GR,56.07,56.07,54.97,55.68,15260
20090917,GR,55.36,56.37,55.12,55.49,24505
20090918,GR,56.58,56.58,55.22,55.49,16403
20090921,GR,55.24,55.44,54.67,54.93,10604
20090922,GR,55.46,56.58,54.65,56.3,16738
20090923,GR,56.31,56.53,55.39,55.49,10488
20090924,GR,55.43,55.72,54.48,54.7,9522
20090925,GR,54.62,54.75,52.69,53.2,25609
20090928,GR,53.51,53.9,53.05,53.6,11024
20090929,GR,53.46,54.93,53.46,53.79,25012
20090930,GR,53.91,54.84,52.94,54.34,17411
20091001,GR,54.11,54.29,52.99,53.23,12811
20091002,GR,52.77,52.99,52.16,52.42,8890
20091005,GR,52.79,53.76,51.97,53.6,9844
20091006,GR,53.75,53.75,52.42,53.09,19917
20091007,GR,53.93,54,53.04,53.33,16187
20091008,GR,53.74,53.96,52.86,53.31,26665
20091009,GR,53.51,55.2,53.16,55.2,16412
20091012,GR,55.45,55.59,54.5834,54.83,9876
20091013,GR,54.54,55.42,54.54,55.3,8879
20091014,GR,56.03,57.25,55.72,56.99,14675
20091015,GR,56.89,57.24,55.83,56.47,13887
20091016,GR,56,57.42,55.75,57.16,13627
20091019,GR,57.32,57.96,57.09,57.86,13923
20091020,GR,57.83,57.83,55.21,55.39,21947
20091021,GR,55.44,56.59,54.43,54.65,21700
20091022,GR,54.93,58.85,54.93,58.57,48774
20091023,GR,58.47,58.48,56.89,57.44,21433
20091026,GR,57.47,58.6375,57.13,57.68,16047
20091027,GR,57.78,58.04,55.67,55.79,22422
20091028,GR,55.45,55.62,53.57,53.68,21679
20091105,GR,55.88,57.22,55.87,57.12,10700
20091106,GR,57.04,57.95,56.77,57.63,12911
20091109,GR,57.97,58.61,57.96,58.2,13796
20091110,GR,57.88,58.49,57.5,57.95,15626
20091111,GR,58.23,59,58.1,58.84,11630
20091112,GR,58.63,59.67,58.56,58.67,11202
20091113,GR,58.78,59.9,58.63,59.8,7603
20091116,GR,59.94,61.15,59.75,60.41,15094
20091117,GR,60.32,61.13,59.87,61,8106
20091118,GR,60.49,60.9,60.19,60.69,9584
20091119,GR,60.05,60.53,59.3,60.42,12128
20091120,GR,60.42,60.92,59.9,60.85,9080
20091123,GR,61.2,62.17,61.09,61.5,12440
20091124,GR,61.63,61.63,60.69,61.26,8393
20091125,GR,61.21,61.45,60.78,61.22,7606
20091127,GR,59.41,60.45,58.84,60.07,3882
20091130,GR,59.96,59.98,58.87,59.34,11980
20091201,GR,59.67,60.85,59.67,60.67,10443
20091202,GR,60.8,61.146,60.45,61.04,9971
20091203,GR,60.69,61.45,60.4,60.98,15733
20091204,GR,61.6,61.9,60.14,61.36,16522
20091207,GR,60.99,61.57,60.59,61.15,6979
20091208,GR,60.85,61.06,59.85,60.7,10189
20091209,GR,60.7,61.82,59.66,60.59,7849
20091210,GR,61.13,61.37,60.5,60.66,6752
20091211,GR,60.67,62.2,60.65,62.1,18926
20091214,GR,62.3,64.11,61.98,63.78,18493
20091215,GR,63.25,63.83,62.58,62.77,12838
20091216,GR,62.97,63.04,62.26,63.01,15893
20091217,GR,62.96,63.79,62.5,63.68,14110
20091218,GR,64.64,64.64,63.3,63.85,18057
20091221,GR,64.59,64.96,64.45,64.74,10862
20091222,GR,65.08,65.7298,64.68,65.64,10566
20091223,GR,65.52,65.93,65.21,65.25,6741
20091224,GR,65.5,65.5,65.01,65.25,1704
20091228,GR,65.27,65.3,64.68,64.79,4612
20091229,GR,64.83,64.98,64.29,64.34,10802
20091230,GR,64.2,64.64,64,64.62,6211
20091231,GR,65.18,65.31,64.25,64.25,4315
20100104,GR,64.82,66.78,63.85,66.35,15382
20100105,GR,66.38,66.8,65.94,66.44,8103
20100106,GR,65.99,66.99,65.75,66.82,9969
20100107,GR,66.86,66.87,66.06,66.16,8890
20100108,GR,65.73,66.3,65.37,66.21,9917
20100111,GR,66.57,66.73,65.51,66.35,6170
20100112,GR,65.81,65.99,64.71,64.71,14132
20100113,GR,64.18,65.98,63.62,65.6,13525
20100114,GR,65.24,66.83,65.17,66.72,7833
20100115,GR,66.68,66.78,65.925,66.22,8448
20100119,GR,66.11,67.18,65.84,66.32,7697
20100120,GR,65.82,65.91,64.27,65.06,13598
20100121,GR,64.93,64.95,61.9,62.69,17288
20100122,GR,62.69,62.69,61.1605,61.41,8535
20100125,GR,61.96,62.15,60.94,61.14,7381
20100126,GR,60.98,61.89,60.1,61.43,14430
20100127,GR,61.69,62.5,61.17,62.23,16958
20100128,GR,60.87,62.23,60.87,61.37,23307
20100129,GR,61.93,62.53,61.36,61.91,22390
20100201,GR,62.3,63.42,62.3,63.09,14132
20100202,GR,63.09,65.2,62.72,64.79,18616
20100203,GR,64.59,64.9,64.1,64.22,8295
20100204,GR,63.37,63.5,61.75,62.42,20384
20100205,GR,62.42,62.802,61.24,62.45,15878
20100208,GR,62.32,62.47,61.7,61.85,12874
20100209,GR,62.51,63.25,61.95,62.69,15606
20100210,GR,62.52,62.78,61.96,62.27,9338
20100211,GR,62.03,63.72,61.95,63.51,10413
20100212,GR,63.04,63.58,62.57,63.36,7687
20100216,GR,63.73,64.25,63.64,64.17,20793
20100217,GR,64.6,65,63.491,64.18,13030
20100218,GR,64.16,65.09,64.16,64.88,9561
20100219,GR,64.8,65.64,64.61,65.24,12444
20100222,GR,65.38,65.58,64.94,65,7983
20100223,GR,64.7,65.23,63.68,64.2,14157
20100224,GR,64.24,65.089,63.98,64.9,14100
20100225,GR,63.88,64.92,63.2,64.8,15141
20100226,GR,65.07,65.8496,64.92,65.63,16516
20100301,GR,65.53,67.73,65.33,67.25,18971
20100302,GR,67.44,68.66,67.44,67.79,21222
20100303,GR,67.79,68.55,67.68,67.68,15122
20100304,GR,67.6,69.19,67.58,69.04,19760
20100305,GR,69.17,70.07,69.15,69.69,24818
20100308,GR,69.65,69.82,68.65,68.74,13382
20100309,GR,68.85,70.79,68.85,69.72,16253
20100310,GR,70.77,71.87,70.7,71.2,18022
20100311,GR,71.03,72.8,70.92,72.65,21373
20100312,GR,72.6,72.65,71.345,72,11227
20100315,GR,71.94,72.11,71.17,71.65,8850
20100316,GR,71.72,72.28,71.34,72.03,17622
20100317,GR,71.22,72.11,71.22,71.49,18962
20100318,GR,71.28,71.32,69.96,70.23,33027
20100319,GR,70.3,71.77,70.09,71.41,37041
20100322,GR,71.15,71.72,70.92,71.46,15193
20100323,GR,71.44,71.82,71.15,71.52,14071
20100324,GR,71.44,71.8,70.64,70.85,11509
20100325,GR,71.27,71.7,70.77,70.88,14198
20100326,GR,70.99,71.62,70.45,71.01,16942
20100329,GR,71.18,71.36,70.56,71.05,12252
20100330,GR,71.03,72.01,71.03,71.54,13155
20100331,GR,71.46,71.7,70.24,70.52,13972
20100401,GR,70.71,71.75,70.56,70.93,14024
20100405,GR,71.33,71.72,70.97,71.11,11170
20100406,GR,70.66,71.17,70.25,70.55,11795
20100407,GR,70.67,70.67,69.83,70.43,12936
20100408,GR,70.16,70.65,69.83,70.5,6711
20100409,GR,70.51,71.07,70.47,71.03,16386
20100412,GR,71.66,72.84,71.26,72.04,34290
20100413,GR,71.88,72.58,71.73,72.44,14965
20100414,GR,72.46,72.75,71.6,72.41,11246
20100415,GR,72.42,73.1,71.99,72.71,11574
20100416,GR,72.58,72.58,69.89,71.2,19418
20100419,GR,70.79,70.94,69.71,70.18,10484
20100420,GR,70.79,71.17,70.12,70.82,17938
20100421,GR,70.96,73.39,70.81,72.5,20413
20100422,GR,72.22,77.1393,71.77,76.51,55456
20100423,GR,75.89,76.2,75,76.11,18657
20100426,GR,75.99,76.6,75.015,75.19,12409
20100427,GR,75,75.3,73.59,73.82,15734
20100428,GR,74,74.1925,72.61,73.79,15310
20100429,GR,74.51,76.11,74.44,75.96,12061
20100430,GR,75.87,76.34,74.07,74.18,10216
20100503,GR,74.64,77.11,74.18,76.98,13630
20100504,GR,75.77,75.92,73.53,74.16,12915
20100505,GR,73.47,74.795,73.18,73.66,15301
20100506,GR,73.56,74.59,66.76,71.36,17509
20100507,GR,70.98,72.14,68.79,70.39,20334
20100510,GR,74,74.71,72.91,74.2,16002
20100511,GR,73.35,75.25,73.08,74.22,9813
20100512,GR,74.83,76.65,74.8,76.54,11409
20100513,GR,76.5,77.89,76.06,76.4,18693
20100514,GR,75.7,76.09,73.42,74.25,15481
20100517,GR,74.5105,74.7425,72.92,74.22,13358
20100518,GR,73.89,75.96,72.95,73.43,17933
20100519,GR,72.95,73.46,70.56,72.34,19474
20100520,GR,70.57,70.85,67.45,68.35,30565
20100521,GR,65.67,70.65,65.67,70.24,19952
20100524,GR,69.89,70.79,69.23,69.31,12248
20100525,GR,67.46,68.42,67.17,68.36,19994
20100526,GR,68.99,70.04,67.92,68.09,12554
20100527,GR,68.99,70.54,68.56,70.5,15559
20100528,GR,70.68,70.9,68.82,69.4,9675
20100601,GR,67.14,68.95,66.87,67.37,26560
20100602,GR,67.82,69.05,67.27,68.97,10082
20100603,GR,68.83,70.04,68.83,69.78,11568
20100604,GR,68.02,68.63,66.39,66.72,13349
20100607,GR,66.72,66.72,63.62,63.8,25812
20100608,GR,64.03,64.98,63.17,64.49,21588
20100609,GR,65.19,66.53,64.38,64.66,14582
20100610,GR,65.49,66.91,64.68,66.73,14992
20100611,GR,66,67.76,65.6,67.65,10594
20100614,GR,68.66,70.05,68.02,68.63,18286
20100615,GR,69.58,70.84,69.12,70.81,12106
20100616,GR,70.37,71.17,70.06,70.73,8403
20100617,GR,70.72,70.76,69.5303,70.6,7600
20100618,GR,70.8,71.32,70.53,71.17,7349
20100621,GR,72.08,72.54,70.61,71.15,9444
20100622,GR,71.49,72,70.07,70.21,12862
20100623,GR,70.19,70.85,68.67,70.13,13283
20100624,GR,69.91,70.23,68.31,68.46,9380
20100625,GR,68.68,68.95,67.45,68.53,23394
20100628,GR,68.99,69.83,68.3,69.23,11458
20100629,GR,67.95,68.16,66.7,67.09,22066
20100630,GR,66.84,67.9,66.12,66.25,19096
20100701,GR,66.35,66.355,64.54,65.73,12633
20100702,GR,65.74,66.09,64.74,65.36,9160
20100706,GR,65.99,66.11,64.44,65.21,15398
20100707,GR,65.2,67.89,64.99,67.8,16007
20100708,GR,68.26,69.13,68.01,69.1,8626
20100709,GR,69.13,69.16,68.31,69.02,5964
20100712,GR,68.65,68.75,66.83,67.23,11312
20100713,GR,68.12,69.71,67.58,69.4,12722
20100714,GR,69.04,69.627,68.36,69.22,9976
20100715,GR,69.32,69.67,68.03,69.5,11715
20100716,GR,68.69,68.89,66.59,66.7,13455
20100719,GR,67.25,67.37,65.91,66.65,11153
20100720,GR,65.79,67.04,64.74,66.96,12245
20100721,GR,67.7,68.35,66.49,67.04,14790
20100722,GR,67.96,70.12,67.84,69.77,11656
20100723,GR,69.5,71.25,69.35,70.92,14476
20100726,GR,71.15,72.93,70.67,72.65,11714
20100727,GR,73.1,73.38,71.57,72.19,11578
20100728,GR,71.92,72.38,71.44,72.06,17105
20100729,GR,71.8,73.92,71.3,72.95,21588
20100730,GR,72.49,73.58,71.95,72.87,15321
20100802,GR,73.84,74.02,71.98,73.79,17501
20100803,GR,73.8,75.26,73.57,74.8,15365
20100804,GR,74.99,75.765,74.83,75.29,13459
20100805,GR,74.07,75.62,73.99,75.32,8871
20100806,GR,74.45,75.09,73.85,75,6238
20100809,GR,75.19,75.51,74.82,75.1,10379
20100810,GR,74.38,74.86,73.68,74.59,13916
20100811,GR,73.59,73.68,70.78,71.43,15103
20100812,GR,70.53,71.35,70.17,71.2,10012
20100813,GR,70.81,72.25,70.78,71.82,10632
20100816,GR,71.2,71.91,70.88,71.43,10475
20100817,GR,72,74.56,72,73.47,19835
20100819,GR,73.62,73.68,72.05,72.42,8932
20100820,GR,72.07,72.36,71.3,72.25,7520
20090821,GS,163.76,164.9,162.02,163.51,104195
20090824,GS,164.36,166.26,162.58,162.58,91570
20090825,GS,163.33,165.3,163.04,164.94,91259
20090826,GS,164.29,166.41,163.7,165.95,83274
20090827,GS,165.69,165.9,163.25,165.02,78905
20090828,GS,165.87,166.25,163.4,164.42,70326
20090831,GS,162.95,165.59,161.25,165.46,91083
20090901,GS,164.8,166.38,159.93,160.17,124494
20090902,GS,160.13,161.44,158.14,158.54,107529
20090903,GS,159.92,162.25,159.55,161.66,88394
20090904,GS,161.54,163.85,161.36,162.97,62238
20090909,GS,167.8,170.56,167.16,170.27,101993
20090910,GS,171,175.36,170.13,174.87,134916
20090911,GS,176.8,177.81,174.37,174.7,110964
20090914,GS,173.28,177.9,173.16,177.71,80310
20090915,GS,178,178,175.46,176.66,84005
20090916,GS,177.82,179.87,176.5,179.87,87060
20090917,GS,179.88,183,179.55,181.46,96774
20090918,GS,181.69,183.95,180.65,183.18,83985
20090921,GS,181.69,183.73,181.41,182.39,63686
20090922,GS,183.88,185.8,182.58,185.52,74747
20090923,GS,186.31,188,183.64,183.64,100788
20090924,GS,184.92,185.6,181.17,183.06,109886
20090925,GS,182.18,183.1,177.7,179.5,122996
20090928,GS,180.14,182.78,178.66,182.5,78955
20090929,GS,182.99,184.78,182.13,183.58,75411
20090930,GS,184.77,185.48,181.82,184.35,105188
20091001,GS,184.01,184.69,178.6,178.99,110490
20091002,GS,176.45,181.06,175.6,179.61,92325
20091005,GS,180.77,186.65,180.55,186.47,94416
20091006,GS,188.46,189.44,184.6,186.98,139251
20091007,GS,186.51,190.58,186,190.48,105870
20091008,GS,191.89,192.17,187.61,188.17,119780
20091009,GS,188.73,189.75,187.92,189.3,65312
20091012,GS,190.86,190.9,188.84,190.15,61906
20091013,GS,186.41,187.8,185.1,187.23,119685
20091014,GS,191.58,193.6,190.4,192.28,158066
20091015,GS,188.62,190.86,187.2,188.63,178385
20091016,GS,186.67,187.652,183.38,184.37,127547
20091019,GS,184.85,186.79,183.01,185.5,74819
20091020,GS,185.19,187.55,184.07,184.96,73884
20091021,GS,185.2,185.5,179.1,179.26,117657
20091022,GS,180.04,183.94,179.56,183.69,106699
20091023,GS,184.03,184.89,179.04,180.36,92220
20091026,GS,180.52,182.45,177.82,179.37,94295
20091027,GS,179.25,180.1,177.4,178.61,105074
20091028,GS,177.91,178.4,171.67,172.16,135898
20091105,GS,170.98,173.5,169.21,173.4,90174
20091106,GS,171.96,173.949,171,171.78,62774
20091109,GS,173.68,176.75,173.5,176.57,103359
20091110,GS,176.4,177.745,175.32,176.51,72483
20091111,GS,178.03,180.84,177.9501,179.85,81905
20091112,GS,179.7,181.43,177.79,178.48,73919
20091113,GS,178.89,178.99,175.64,176.76,76378
20091116,GS,177.99,179.38,176.43,177.25,87500
20091117,GS,177.01,178.25,175.5,176.6,76847
20091118,GS,176.47,177.45,175.01,176.9,59594
20091119,GS,175.53,176.2,171.43,172.83,88940
20091120,GS,171.4,172.44,170.01,170.01,88253
20091123,GS,171.67,173.63,171.25,172,79325
20091124,GS,171.64,172,170.28,171.13,61486
20091125,GS,171.97,172.1,168.05,168.92,69847
20091127,GS,164.27,166.3,163.22,164.16,68831
20091130,GS,165.47,169.99,164.77,169.66,107020
20091201,GS,171.25,171.33,167.07,167.63,134952
20091202,GS,167.65,167.81,165.57,166.66,75001
20091203,GS,167.95,169.16,163.94,164.3,80227
20091204,GS,167.5,167.8,163.53,167.24,104112
20091207,GS,166.52,167.36,163.76,163.85,66561
20091208,GS,163.12,164.1,161.05,161.84,116961
20091209,GS,162.13,167.05,160.72,166.44,109826
20091210,GS,166.69,167.94,164.16,166.73,119325
20091211,GS,167.54,167.95,165.42,166,64294
20091214,GS,166.48,166.5,163.86,166.1,66565
20091215,GS,164.81,166,162.11,162.74,75423
20091216,GS,163.85,165.89,163.07,164.99,86407
20091217,GS,162.31,163.62,160.83,160.93,89524
20091218,GS,161.71,163.38,160.2,163.19,86930
20091221,GS,163.79,166.75,163.42,165.45,93977
20091222,GS,165.5,166.3,164.5,164.6,41918
20091223,GS,165.28,165.8,163.39,163.63,40538
20091224,GS,164,164.9,163.31,163.97,18580
20091228,GS,164.1,165.71,163.46,163.76,35860
20091229,GS,164.5,165.2,163.21,164.12,52180
20091230,GS,164.06,167.28,163.69,166.7,59989
20091231,GS,167.28,170.13,166.9288,168.84,64038
20100104,GS,170.05,174.25,169.51,173.08,91389
20100105,GS,173.1,176.26,172.57,176.14,116678
20100106,GS,175.38,175.38,173.76,174.26,73820
20100107,GS,174.32,178.75,173.95,177.67,87273
20100108,GS,176.24,177.43,173.95,174.31,72707
20100111,GS,175.06,175.06,170.52,171.56,77144
20100112,GS,170.01,170.48,167.03,167.82,103626
20100113,GS,168.01,169.67,166.12,169.07,112712
20100114,GS,168,170.72,167.2125,168.53,105267
20100115,GS,167.6,167.8,164.58,165.21,109006
20100119,GS,164.94,167.3975,163.9,166.86,77052
20100120,GS,165.8,168.18,164.32,167.79,88938
20100121,GS,169.29,171,156.77,160.87,517382
20100122,GS,158.69,159.75,152.25,154.12,301755
20100125,GS,156.13,158.3,154.5,154.98,178769
20100126,GS,154.92,156.5,150.7,150.88,159894
20100127,GS,150.75,152.93,148.27,151.5,199018
20100128,GS,154.23,155.2,149.95,153.29,161631
20100129,GS,154.59,154.88,147.81,148.72,185072
20100201,GS,149.68,155.25,149.21,153.13,129807
20100202,GS,153.76,157.5,153.65,156.94,173014
20100203,GS,157.92,159.94,157.11,157.23,167898
20100204,GS,155.65,156.06,150.45,150.68,188949
20100205,GS,150.815,154.46,148.87,154.16,187591
20100208,GS,154.27,154.6,150.82,151.1,102605
20100209,GS,152.82,153.53,149.65,152.49,140217
20100210,GS,152.77,155.35,151.76,153.63,105582
20100211,GS,154.4,155.32,152.25,154.05,111660
20100212,GS,152.35,154.5,151.14,153.93,102940
20100216,GS,155.3,157.74,154.6,157.4,115010
20100217,GS,158,158.19,155.81,157.26,100717
20100218,GS,155.61,156.59,154.88,155.73,109987
20100219,GS,154.49,157,154.49,156.18,86933
20100222,GS,156.98,157.97,156.03,156.71,73768
20100223,GS,156.81,160.21,155.91,156.7,156981
20100224,GS,157.34,159.25,156.87,158.33,83672
20100225,GS,156.23,156.44,154.32,156.44,105222
20100226,GS,156.26,156.99,155.26,156.35,78130
20100301,GS,156.51,158.29,156.17,156.54,65267
20100302,GS,157.18,159.75,156.91,158.75,119958
20100303,GS,159.04,159.45,157.23,157.72,100079
20100304,GS,158.25,163.85,158.11,163.61,154424
20100305,GS,165.11,168.25,165,167.18,122290
20100308,GS,167.88,170.69,167.46,169.84,93503
20100309,GS,169.22,172.2,168,168.85,129644
20100310,GS,170.26,172.34,168.87,171.94,131090
20100311,GS,171.4,173.57,171.1,173.51,90752
20100312,GS,175.01,176.34,174,174.96,102197
20100315,GS,173.95,175.2,170.38,173.53,139620
20100316,GS,174.33,176.42,173.56,176.19,116912
20100317,GS,176.89,177.88,175.57,176.64,101428
20100318,GS,176.2,177.75,175.66,177.45,68900
20100319,GS,178.19,178.21,175.95,177.9,108965
20100322,GS,176.5,176.95,175.23,176.1575,73203
20100323,GS,176.25,176.81,173.29,174.83,108107
20100324,GS,173.64,175.96,173.64,174.41,84030
20100325,GS,175.24,178.73,174.78,174.9,95350
20100326,GS,175.46,175.48,171.91,172.87,118154
20100329,GS,173.87,174.43,171.64,174.05,117871
20100330,GS,174.26,174.78,170.7,171.38,81860
20100331,GS,170,171.66,169.85,170.63,82457
20100401,GS,171.72,172,169.5,170.22,64820
20100405,GS,170.68,173.37,169.77,173.16,61375
20100406,GS,172.61,173.89,172.15,172.9,77455
20100407,GS,172.89,177.9,172.81,176.36,138881
20100408,GS,176.1,180.8,175.28,179.5,106687
20100409,GS,180.28,181,177.5,179.12,84652
20100412,GS,179.36,180.384,177.84,177.84,60422
20100413,GS,177.56,180,177.11,179.25,64677
20100414,GS,183.91,185.94,183.07,184.92,125595
20100415,GS,185.54,185.6,183.66,184.27,78419
20100416,GS,183.62,186.41,155.55,160.7,1020449
20100419,GS,155.6,163.73,155,163.32,542991
20100420,GS,166.44,166.71,158,159.98,421965
20100421,GS,161.51,163.14,157,158.93,303856
20100422,GS,157.93,162,156.29,159.05,248329
20100423,GS,160.19,160.72,157,157.4,149159
20100426,GS,156.72,156.99,151.52,152.03,309406
20100427,GS,150.25,156.19,150.15,153.04,345167
20100428,GS,156.66,157.65,154.69,157.01,212260
20100429,GS,159.59,161.05,158.34,160.24,184642
20100430,GS,151.9,152.5,143.3,145.2,731878
20100503,GS,147.84,150.65,146.5346,149.5,282826
20100504,GS,149.03,152.35,147.83,149.45,303133
20100505,GS,148.1,151.22,147.2,148.19,183551
20100506,GS,147.48,148.63,139.06,142.32,229846
20100507,GS,145.38,146.55,141.5,142.99,212684
20100510,GS,149.09,149.9,141.2,143.83,231068
20100511,GS,142.4,145.5,141.55,141.97,154978
20100512,GS,144.24,147.65,142.28,147.2,154569
20100513,GS,148.36,148.45,144.42,144.65,115257
20100514,GS,143.41,144.15,141.9,143.23,109825
20100517,GS,143.47,144.3,138.53,142.64,163379
20100518,GS,143.69,143.75,136.6,137.36,180255
20100519,GS,137.91,140.13,136.1,140.1,180871
20100520,GS,138.2,139.49,135.75,136.1,162792
20100521,GS,137.08,143.45,136.25,140.62,255533
20100524,GS,142,142.95,136.51,136.69,165243
20100525,GS,134.73,143.19,134.2,142.56,214908
20100526,GS,144.34,145.8,139.69,140.3,170804
20100527,GS,142.93,145.05,141.04,144.95,129101
20100528,GS,144.42,145.8,143.1,144.26,106913
20100601,GS,144.26,146.4,141.7,141.86,94623
20100602,GS,142,145,141.14,144.83,76736
20100603,GS,144.91,145.25,142.5,144.04,74574
20100604,GS,142.17,145.87,141.71,142.25,149221
20100607,GS,142.345,143.27,137.85,138.68,122385
20100608,GS,139.14,139.68,135.05,137.78,145869
20100609,GS,138.59,139.42,136.2201,136.8,89558
20100610,GS,137.6,137.77,131.3001,133.77,219309
20100611,GS,133.33,136.05,133,135.64,92417
20100614,GS,137.11,137.11,133.4,133.44,109580
20100615,GS,134.63,137.4,133.3,136.9,106541
20100616,GS,136.06,138.26,135.71,137.06,70807
20100617,GS,136.95,138.38,135.2184,137.32,81064
20100618,GS,137.82,139.72,137.52,138.18,101591
20100621,GS,139.66,140.15,137.31,137.74,86943
20100622,GS,137.54,137.75,134.59,134.79,90088
20100623,GS,133.9,136.38,132.73,135.07,82324
20100624,GS,134.14,135.98,133.11,134.98,99989
20100625,GS,136.99,140.9,135.425,139.66,143415
20100628,GS,140.38,140.38,136.53,136.66,99109
20100629,GS,134.98,135.85,133.17,133.76,103398
20100630,GS,133.68,134.3,131.0218,131.27,91482
20100701,GS,131.745,133.75,129.5,131.14,116486
20100702,GS,132.11,132.38,129.69,131.08,65683
20100706,GS,133.74,134.39,131.07,132.26,78216
20100707,GS,132.44,136.13,132.07,135.83,93025
20100708,GS,136.92,137.17,133.56,135.46,98969
20100709,GS,135.2,138.5,134.59,138.06,69222
20100712,GS,137.61,138.31,136.03,137.25,47373
20100713,GS,138.5,141.2,138.11,140.25,89838
20100714,GS,139.29,139.59,137.655,139.06,60692
20100715,GS,140.02,146.25,137.82,145.22,216218
20100716,GS,151.59,152,146.05,146.17,296045
20100719,GS,147.67,147.7,144.1,145.68,108758
20100720,GS,142.15,149.73,141.55,148.91,205778
20100721,GS,150.05,150.97,146.86,146.99,113454
20100722,GS,148.88,149.88,144.16,146.55,133124
20100723,GS,146.65,148.41,144.57,147.38,73100
20100726,GS,147.39,149,145.21,148.2,60932
20100727,GS,149.09,149.66,147,147.23,71532
20100728,GS,147,148.65,146.78,147.2,48462
20100729,GS,148.27,153.15,147.63,152.58,156831
20100730,GS,151.35,153.41,150.8,150.82,88052
20100802,GS,152.82,153.64,151.61,152.74,65329
20100803,GS,152.12,153.96,151.41,153.19,56541
20100804,GS,153.62,157.25,153,156.41,122894
20100805,GS,155.63,156.22,154.4,155.92,56825
20100806,GS,154.35,156.06,153.77,155.18,80830
20100809,GS,155.93,156.2,154.59,155.4,42102
20100810,GS,154.2,154.77,153.18,153.9,58673
20100811,GS,151.72,152,148.91,149.25,77373
20100812,GS,148,150.59,147.81,149.42,49573
20100813,GS,149.38,150.45,148.08,148.08,42254
20100816,GS,147.58,149.176,147,147.76,37640
20100817,GS,148.68,149.79,148.14,148.59,43930
20100819,GS,148.67,149.66,146.28,147.05,52920
20100820,GS,147.44,148.97,147.25,148.24,52771
20090821,GT,18.45,18.78,17.77,17.97,62953
20090824,GT,17.99,18.4,16.84,17.03,66892
20090825,GT,17.18,17.98,17.18,17.41,47703
20090826,GT,17.41,17.47,16.69,17,42978
20090827,GT,16.98,17.12,16.35,17,48858
20090828,GT,17.23,17.23,16,16.2,66245
20090831,GT,16.09,16.5,15.9,16.49,42489
20090901,GT,16.34,16.75,15.7,15.84,61695
20090902,GT,15.79,16.08,15.52,15.63,38369
20090903,GT,15.78,16.01,15.68,15.98,31911
20090904,GT,16.02,16.39,15.68,16.35,29677
20090909,GT,16.76,17.2,16.4,16.88,35331
20090910,GT,16.97,17.5,16.5801,17.3,53497
20090911,GT,17.37,17.75,17.17,17.27,47059
20090914,GT,18.05,18.79,17.71,17.78,103276
20090915,GT,18.04,18.04,17.19,17.23,61062
20090916,GT,17.25,17.3075,16.7721,17.04,49597
20090917,GT,17,17.55,16.34,17,74379
20090918,GT,17.04,17.26,16.57,17.08,36044
20090921,GT,16.81,16.95,16.34,16.45,27016
20090922,GT,16.57,17.18,16.57,17.17,43024
20090923,GT,17.48,17.48,16.86,16.86,39708
20090924,GT,17.03,17.13,16.06,16.48,55989
20090925,GT,16.45,16.6,15.93,16.02,36856
20090928,GT,16.16,16.66,16.02,16.53,20221
20090929,GT,16.56,17.25,16.52,17.09,46345
20090930,GT,17.31,17.35,16.69,17.03,58922
20091001,GT,16.95,16.95,16.17,16.22,46875
20091002,GT,15.96,15.96,15.17,15.35,77587
20091005,GT,15.48,16.07,15.47,15.93,43996
20091006,GT,16.11,16.455,16.07,16.34,33911
20091007,GT,16.32,16.595,16.12,16.35,27451
20091008,GT,16.55,17.35,16.55,17.08,69641
20091009,GT,17.11,17.26,16.9,17.23,27547
20091012,GT,17.4,17.49,16.99,17.2,31019
20091013,GT,17.18,17.29,16.74,17.12,27418
20091014,GT,17.48,17.65,17.18,17.52,51226
20091015,GT,17.4,17.87,17.22,17.81,40326
20091016,GT,17.92,18.1,17.16,17.46,39852
20091019,GT,17.48,18,17.46,17.62,35207
20091020,GT,17.64,17.735,17.21,17.36,20316
20091021,GT,17.32,17.85,17.26,17.35,29768
20091022,GT,17.42,17.97,16.829,17.73,42880
20091023,GT,17.79,17.97,17.47,17.75,34648
20091026,GT,17.7,18.23,17.05,17.23,37946
20091027,GT,17.24,17.37,16.67,16.74,55378
20091028,GT,16.22,16.48,12,13.46,436207
20091105,GT,12.81,13.1,12.7,13.07,54522
20091106,GT,12.85,13.25,12.6301,13.13,43519
20091109,GT,13.21,13.6,13.08,13.59,51989
20091110,GT,13.54,13.78,13.26,13.67,46022
20091111,GT,13.79,13.85,13.44,13.53,40179
20091112,GT,13.54,14.15,13.54,13.74,50942
20091113,GT,14.41,14.92,14.12,14.34,106267
20091116,GT,14.59,14.75,14.38,14.57,51933
20091117,GT,14.52,14.7,14.35,14.59,36798
20091118,GT,14.59,14.72,14.425,14.69,28765
20091119,GT,14.54,14.54,14.1,14.45,39231
20091120,GT,14.33,14.48,13.805,14.11,39920
20091123,GT,14.47,14.4999,13.82,13.94,32679
20091124,GT,13.93,14.04,13.55,13.75,34977
20091125,GT,13.77,14.07,13.75,14,21294
20091127,GT,13.19,13.81,13.19,13.69,12937
20091130,GT,13.7,13.89,13.54,13.71,23396
20091201,GT,13.92,14.31,13.87,14.11,31411
20091202,GT,14.16,14.545,13.99,14.05,31631
20091203,GT,14.11,14.26,13.64,13.66,33638
20091204,GT,14.35,14.62,13.88,14.56,80718
20091207,GT,14.46,14.85,14.36,14.51,35134
20091208,GT,14.46,14.6,14.22,14.42,22055
20091209,GT,14.38,14.4152,13.98,14.13,29440
20091210,GT,14.33,14.74,14.1,14.72,35257
20091211,GT,14.75,14.92,14.59,14.89,16900
20091214,GT,14.94,15.03,14.65,14.91,18037
20091215,GT,14.82,14.88,14.66,14.71,19688
20091216,GT,14.78,14.9,14.49,14.54,28305
20091217,GT,14.4,14.53,14.07,14.07,31201
20091218,GT,14.19,14.39,14.03,14.34,32744
20091221,GT,14.38,14.65,14.37,14.45,21385
20091222,GT,14.52,14.56,14.25,14.44,17758
20091223,GT,14.46,14.54,14.1,14.29,25929
20091224,GT,14.35,14.6,14.25,14.58,8718
20091228,GT,14.61,14.76,14.27,14.38,14106
20091229,GT,14.38,14.57,14.095,14.14,24091
20091230,GT,14.08,14.46,14.08,14.43,21858
20091231,GT,14.37,14.47,14.08,14.1,29335
20100104,GT,14.32,14.87,14.25,14.79,39055
20100105,GT,14.77,15.88,14.77,15.75,68829
20100106,GT,15.76,15.97,15.6,15.83,31118
20100107,GT,15.81,15.9,15.45,15.61,29504
20100108,GT,15.57,16.18,15.45,15.94,34489
20100111,GT,16.11,16.39,15.89,15.93,33913
20100112,GT,15.78,15.78,15.12,15.49,28873
20100113,GT,15.49,15.52,14.59,14.82,50633
20100114,GT,14.88,15.21,14.62,15.19,28133
20100115,GT,15.19,15.32,14.78,15.02,37558
20100119,GT,14.91,15.04,14.7,14.76,33305
20100120,GT,14.59,14.65,14.3,14.37,28048
20100121,GT,14.35,14.38,13.69,13.75,73012
20100122,GT,13.78,13.92,13.15,13.24,39200
20100125,GT,13.51,13.63,13.19,13.22,24303
20100126,GT,13.17,13.56,13.02,13.4,37957
20100127,GT,13.48,14.35,13.35,14.12,74130
20100128,GT,14.32,14.37,13.21,13.35,42975
20100129,GT,13.62,13.9,13.17,13.34,39551
20100201,GT,13.48,13.65,13.3,13.57,26996
20100202,GT,13.64,14.075,13.59,13.93,25958
20100203,GT,13.85,13.96,13.65,13.74,23962
20100204,GT,13.52,13.52,12.88,12.9,35608
20100205,GT,12.87,12.96,12.06,12.64,45874
20100208,GT,12.6,12.86,12.32,12.5,27015
20100209,GT,12.79,13,12.66,12.88,29632
20100210,GT,12.86,13.08,12.655,12.84,24094
20100211,GT,12.79,13.29,12.71,13.25,35484
20100212,GT,13,13.33,12.87,13.28,25619
20100216,GT,13.43,13.5,13.19,13.41,30638
20100217,GT,13.35,13.99,13.35,13.9,44304
20100218,GT,14.36,14.79,14.05,14.3,76403
20100219,GT,14.23,14.23,13.3,13.46,92080
20100222,GT,13.53,13.57,13.1,13.15,51980
20100223,GT,13.06,13.22,12.73,12.74,59421
20100224,GT,12.84,13.08,12.715,13.07,58178
20100225,GT,12.78,12.83,12.57,12.74,72627
20100226,GT,12.81,13.09,12.75,12.99,65970
20100301,GT,13.06,13.49,13.06,13.29,44018
20100302,GT,13.46,13.56,13.24,13.32,47813
20100303,GT,13.37,13.48,13.23,13.31,28540
20100304,GT,13.27,13.35,13.125,13.33,36528
20100305,GT,13.5,13.75,13.24,13.7,52408
20100308,GT,13.79,13.79,13.52,13.68,20814
20100309,GT,13.61,13.77,13.5,13.64,24719
20100310,GT,13.68,13.74,13.375,13.6,36350
20100311,GT,13.56,13.75,13.4,13.65,30182
20100312,GT,13.9,14.01,13.69,13.82,32142
20100315,GT,13.8,13.89,13.52,13.74,21439
20100316,GT,13.67,13.77,13.52,13.55,31991
20100317,GT,13.56,13.68,13.445,13.53,39234
20100318,GT,13.56,13.58,13.24,13.35,35771
20100319,GT,13.4,13.41,12.85,13.01,59153
20100322,GT,12.88,13,12.75,12.93,58832
20100323,GT,12.98,13.46,12.89,13.33,58566
20100324,GT,13.21,13.4,13.15,13.28,27295
20100325,GT,13.46,13.54,13.14,13.19,33262
20100326,GT,13.29,13.36,12.85,13.03,44408
20100329,GT,13.14,13.27,12.98,13.15,38754
20100330,GT,13.14,13.22,12.89,12.94,39266
20100331,GT,12.79,12.9,12.6,12.64,45644
20100401,GT,12.78,13.07,12.77,12.88,31233
20100405,GT,13.06,13.13,12.94,13.03,30510
20100406,GT,12.91,13.0601,12.85,12.97,29263
20100407,GT,13,13.01,12.78,12.79,41027
20100408,GT,12.81,13.03,12.7,12.97,51710
20100409,GT,13.05,13.06,12.87,12.87,50186
20100412,GT,12.88,13.02,12.87,12.96,39002
20100413,GT,13,14.06,12.9,13.95,107486
20100414,GT,14.04,14.36,13.52,14.24,84561
20100415,GT,14.21,14.775,14.11,14.65,66601
20100416,GT,14.63,14.81,14.04,14.27,53942
20100419,GT,14.15,14.44,13.78,14.11,45711
20100420,GT,14.24,14.42,14.19,14.31,43943
20100421,GT,14.4,14.66,14.26,14.57,60844
20100422,GT,14.35,14.52,14.05,14.49,40882
20100423,GT,14.48,15.06,14.41,14.58,72373
20100426,GT,14.65,14.87,14.39,14.47,53380
20100427,GT,14.41,14.54,13.87,14.05,76092
20100428,GT,14.72,15.27,13.76,13.82,114440
20100429,GT,14.01,14.5,13.72,14.31,80940
20100430,GT,14.34,14.52,13.4,13.43,91448
20100503,GT,13.57,14.06,13.52,13.95,42314
20100504,GT,13.73,13.75,13.37,13.48,52916
20100505,GT,13.22,13.73,12.8799,13.21,84743
20100506,GT,13.13,13.75,11.62,12.78,104939
20100507,GT,12.67,12.8601,11.85,12.11,105270
20100510,GT,12.92,13.04,12.6,12.83,49193
20100511,GT,12.59,13.03,12.51,12.7,32871
20100512,GT,12.76,13.21,12.76,13.15,39057
20100513,GT,13.11,13.61,13.09,13.37,65802
20100514,GT,13.2,13.25,12.915,13.05,68339
20100517,GT,13.09,13.34,12.55,12.95,57021
20100518,GT,13.15,13.22,12.2675,12.39,87348
20100519,GT,12.26,12.26,11.44,11.97,89814
20100520,GT,11.38,11.7,11.21,11.21,96911
20100521,GT,10.96,11.64,10.85,11.33,76527
20100524,GT,11.3,11.42,11.09,11.11,36937
20100525,GT,10.79,11.27,10.59,11.25,69747
20100526,GT,11.42,11.7,11.33,11.48,56075
20100527,GT,11.89,12.19,11.78,12.18,39016
20100528,GT,12.17,12.33,11.73,11.9,36847
20100601,GT,11.69,11.9,11.4,11.4,38661
20100602,GT,11.5,11.84,11.4,11.84,28726
20100603,GT,11.94,12.25,11.83,12.06,29829
20100604,GT,11.84,12.05,11.41,11.49,57780
20100607,GT,11.52,11.68,10.97,11.04,34716
20100608,GT,11.1,11.25,10.74,10.92,51979
20100609,GT,10.98,11.28,10.73,10.77,40203
20100610,GT,11.06,11.31,10.93,11.27,28053
20100611,GT,11.06,11.61,11.05,11.59,28508
20100614,GT,11.77,12.15,11.58,11.81,37528
20100615,GT,11.98,12.36,11.89,12.36,26208
20100616,GT,12.21,12.29,11.92,12.03,27537
20100617,GT,12.12,12.12,11.7,11.94,24521
20100618,GT,12,12.23,11.92,11.99,21653
20100621,GT,12.23,12.62,12.215,12.29,33269
20100622,GT,12.29,12.58,11.98,12.07,31222
20100623,GT,12.12,12.15,11.7313,11.97,24511
20100624,GT,11.83,11.88,11.56,11.61,22058
20100625,GT,11.62,11.66,11.24,11.4,55521
20100628,GT,11.43,11.52,11.18,11.22,43201
20100629,GT,11,11.04,10.14,10.22,66645
20100630,GT,10.25,10.48,9.89,9.94,59929
20100701,GT,10.02,10.23,9.65,10.12,63961
20100702,GT,10.17,10.32,9.88,10.01,28504
20100706,GT,10.17,10.39,9.81,9.9,42159
20100707,GT,9.96,10.4,9.95,10.38,33172
20100708,GT,10.52,10.75,10.44,10.74,35798
20100709,GT,10.76,10.94,10.69,10.89,28785
20100712,GT,10.86,11.09,10.77,10.88,21834
20100713,GT,11.05,11.51,11.05,11.45,39982
20100714,GT,11.41,11.55,11.31,11.49,27446
20100715,GT,11.53,11.71,11.23,11.66,25502
20100716,GT,11.52,11.63,10.88,10.94,42937
20100719,GT,10.96,11.18,10.81,11.07,25001
20100720,GT,10.82,11.37,10.75,11.32,30365
20100721,GT,11.51,11.87,11.32,11.73,65518
20100722,GT,11.88,12.27,11.86,12.23,40626
20100723,GT,12.24,12.25,11.98,12.22,47001
20100726,GT,12.15,12.51,12.11,12.37,45397
20100727,GT,12.38,12.56,12.135,12.19,86139
20100728,GT,12.12,12.26,11.62,11.95,83670
20100729,GT,12.31,12.66,10.62,11.27,135908
20100730,GT,11.19,11.19,10.53,10.67,111600
20100802,GT,10.85,11.5,10.85,11.45,93825
20100803,GT,11.48,11.51,11.15,11.4,66586
20100804,GT,11.39,11.54,11.235,11.48,39135
20100805,GT,11.41,11.53,11.22,11.45,31711
20100806,GT,11.2,11.27,10.86,11.15,53477
20100809,GT,11.25,11.29,11.09,11.1,28516
20100810,GT,10.91,11,10.72,10.89,31559
20100811,GT,10.61,10.65,10.41,10.44,32091
20100812,GT,10.3,10.3,9.98,10.05,57647
20100813,GT,10.15,10.63,9.95,9.98,68113
20100816,GT,10,10.16,9.83,9.91,43019
20100817,GT,10.05,10.45,9.99,10.3,40799
20100819,GT,10.49,10.54,9.95,9.99,39295
20100820,GT,9.92,10.04,9.8,9.85,38469
20090821,GWW,89.14,90.14,88.12,89.82,5729
20090824,GWW,90,90.29,88.57,88.87,5183
20090825,GWW,89.33,90.25,88.7,89.32,5731
20090826,GWW,89.33,89.98,88.66,88.93,5101
20090827,GWW,88.9,89.88,87.79,89.07,5878
20090828,GWW,89.55,89.71,87.72,88.25,4304
20090831,GWW,87.35,87.57,86.14,87.47,6455
20090901,GWW,87.4,89,85.64,86.28,10841
20090902,GWW,86.5,87.24,85.86,86.2,9847
20090903,GWW,86.83,87.17,85.63,87.17,6613
20090904,GWW,87.6,89.41,86.58,88.82,6552
20090909,GWW,87.93,89.31,87.84,88.9,10507
20090910,GWW,88.81,90,88.04,90,8283
20090911,GWW,89.6,90.26,88.38,88.64,8477
20090914,GWW,88.46,89.67,88.03,89.3,3979
20090915,GWW,89.41,89.76,88.19,89.23,7360
20090916,GWW,89.67,91.29,88.55,90.79,5963
20090917,GWW,90.52,91.13,89.12,89.97,7332
20090918,GWW,90.24,91.45,90.22,90.91,7809
20090921,GWW,90.66,91.36,87.9,90.04,5957
20090922,GWW,90.72,91.5,90.28,90.87,5178
20090923,GWW,90.86,90.87,89.28,89.4,5359
20090924,GWW,89.49,89.88,87.853,88.71,4964
20090925,GWW,88.4,88.94,87.03,87.37,5797
20090928,GWW,87.87,89.44,87.37,89.4,4976
20090929,GWW,89.38,90.74,89.31,89.74,6838
20090930,GWW,89.91,90.24,88.52,89.36,7345
20091001,GWW,88.59,88.87,86.37,86.39,9267
20091002,GWW,85.49,86.91,85.24,85.69,8190
20091005,GWW,85.8,88.09,85.53,87.76,6749
20091006,GWW,88.64,89.84,88.3215,88.62,5818
20091007,GWW,88.2,88.5,87.71,88.28,5397
20091008,GWW,88.44,90,88.44,89.36,5955
20091009,GWW,89.29,91.63,89.29,90.74,10622
20091012,GWW,94.27,94.6,92.84,93.14,19577
20091013,GWW,93.17,94.87,92.51,94.31,12122
20091014,GWW,94.16,94.61,90.7,93.25,28027
20091015,GWW,93.17,95.99,93.03,95.42,12931
20091016,GWW,94.75,95.56,93.92,94.94,7405
20091019,GWW,94.93,96.495,94.81,95.69,5915
20091020,GWW,95.68,96.05,94.72,95.64,7867
20091021,GWW,95.47,98,95.47,95.92,9718
20091022,GWW,95.92,98.5,95.56,97.79,11500
20091023,GWW,97.77,98.19,96.19,96.96,7641
20091026,GWW,97.05,98.49,95.58,96.19,7659
20091027,GWW,96.33,96.69,94.16,94.47,8721
20091028,GWW,94.28,94.84,92.98,93.18,5325
20091105,GWW,94.84,96.72,94.46,96.3,8146
20091106,GWW,96.17,96.86,95.5,96.76,4286
20091109,GWW,97.39,98.5,97.16,98.5,5917
20091110,GWW,98.51,98.88,97.7,98.71,4072
20091111,GWW,98.88,99.68,98.3,98.82,6681
20091112,GWW,98.82,99.71,98.25,98.58,6569
20091113,GWW,98.95,99.98,98.21,99.49,6258
20091116,GWW,99.53,101.48,99.26,101.09,7009
20091117,GWW,101.14,102.28,100.68,101.43,11636
20091118,GWW,101.54,102.54,97.7,98.25,32694
20091119,GWW,97.87,98.31,95.56,97.03,14583
20091120,GWW,96.78,97.5,96.04,97.16,9190
20091123,GWW,98.57,99.15,97.78,98.2,6404
20091124,GWW,98.72,99.26,98.1,98.76,7289
20091125,GWW,99,99,98.33,98.63,5415
20091127,GWW,96.52,98.27,96.03,97.46,4268
20091130,GWW,97.34,97.82,96.05,97.7,8431
20091201,GWW,98.48,99.33,97.9205,98.23,10293
20091202,GWW,98.47,99.3,98.21,98.57,7701
20091203,GWW,98.86,99.52,97.48,97.68,7504
20091204,GWW,98.92,99.44,97.85,98.99,11241
20091207,GWW,98.99,99.499,98.29,98.51,5333
20091208,GWW,98.02,98.02,96.73,97.51,4708
20091209,GWW,97.37,97.78,96.33,97.73,3621
20091210,GWW,97.92,98.23,97.54,97.76,3526
20091211,GWW,98.46,98.54,97.49,97.82,4063
20091214,GWW,97.99,98.74,97.61,98.45,3858
20091215,GWW,97.81,98.7,97.61,98.58,4204
20091216,GWW,98.74,98.74,97.535,98,4437
20091217,GWW,97.67,97.82,96.88,97.15,2817
20091218,GWW,97.22,97.22,96.18,96.74,7396
20091221,GWW,97,98.14,96.7601,97.78,2778
20091222,GWW,97.82,98.28,97.38,97.52,3068
20091223,GWW,97.41,98.05,97.1613,97.74,3526
20091224,GWW,98.07,98.49,98.04,98.31,771
20091228,GWW,98.83,98.83,97.65,98.08,2698
20091229,GWW,98.43,98.52,98.07,98.18,3173
20091230,GWW,97.7,98.04,97.31,97.72,3580
20091231,GWW,97.87,98.63,96.78,96.83,5268
20100104,GWW,97.24,97.97,96.2,97.24,5351
20100105,GWW,96.96,97.49,96.135,97.28,5944
20100106,GWW,97.27,98.25,97.27,97.65,4867
20100107,GWW,97.27,98.7,96.71,98.57,6500
20100108,GWW,97.77,99.85,97.77,99.73,7056
20100111,GWW,99.46,100.38,99.22,100.15,5609
20100112,GWW,99.46,100.22,99.25,100.11,5598
20100113,GWW,100.16,100.6,99.6,100.55,3299
20100114,GWW,100.57,100.68,99.7501,100.39,4137
20100115,GWW,100.02,100.47,99.1301,100.04,7714
20100119,GWW,100.08,102,99.57,101.34,7679
20100120,GWW,101.03,101.09,99.78,100.87,6185
20100121,GWW,101,101.24,99.04,99.57,8274
20100122,GWW,98.92,99.615,98.63,98.89,10602
20100125,GWW,99.45,101.38,99.12,100.94,19015
20100126,GWW,100.16,101.49,98.15,99.42,21641
20100127,GWW,99.55,100.34,99,100.12,12095
20100128,GWW,100.24,101.31,99.24,100.76,10040
20100129,GWW,100.86,102.13,99.28,99.28,8922
20100201,GWW,99.67,100.36,98.26,99.94,7950
20100202,GWW,100.4,102.45,99.94,102.39,8950
20100203,GWW,102.02,103,101.97,102.26,6966
20100204,GWW,101.5,101.5,99.12,99.18,9311
20100205,GWW,98.9,100.11,97.88,99.33,7296
20100208,GWW,98.98,100,97.99,98.57,6811
20100209,GWW,99.36,101.08,98.73,100.26,7800
20100210,GWW,100.26,100.92,99.09,99.65,4845
20100211,GWW,99.81,100.87,98.73,100.81,9494
20100212,GWW,99.9,101.11,99.34,100.85,6622
20100216,GWW,101,102.04,100.7,102.04,5401
20100217,GWW,102.17,102.86,101.61,102.64,6402
20100218,GWW,102.69,104.32,102.32,104.27,6136
20100219,GWW,103.9,104.91,103.55,104.14,8168
20100222,GWW,104.68,104.81,103.52,103.64,3927
20100223,GWW,103.32,104.43,102.75,102.84,6855
20100224,GWW,103.4,104,102.91,103.51,5443
20100225,GWW,102.21,102.76,100.98,102.49,10592
20100226,GWW,102.43,102.92,101.1,101.65,11408
20100301,GWW,101.8,104.4,101.8,104.21,8356
20100302,GWW,104.38,104.84,103.32,103.58,6120
20100303,GWW,103.94,104.77,103.75,104.54,7266
20100304,GWW,104.54,105.17,103.86,104.7,4949
20100305,GWW,104.9,106.97,104.79,106.89,6219
20100308,GWW,107,107.61,106.54,106.65,5636
20100309,GWW,106.28,107.726,106.28,107.56,4498
20100310,GWW,107.37,108.33,107.09,108.08,6108
20100311,GWW,107.55,108.81,107.14,108.67,5614
20100312,GWW,108.48,108.67,106.53,107.83,8966
20100315,GWW,107.52,107.99,106.412,107.13,5908
20100316,GWW,107.65,107.89,107.06,107.75,4373
20100317,GWW,108.26,108.86,107.97,108.35,4481
20100318,GWW,108.05,109.1,107.96,108.37,4908
20100319,GWW,108.59,109.07,106.94,107.56,7780
20100322,GWW,107.1,108.6708,107.1,108.4,4664
20100323,GWW,108.37,109.42,107.9775,109.34,4206
20100324,GWW,109.19,109.19,108.28,108.88,5379
20100325,GWW,109.13,109.98,108.69,108.75,5130
20100326,GWW,108.98,109.76,108.67,109.05,3037
20100329,GWW,109.17,109.73,109.09,109.47,2292
20100330,GWW,109.62,109.96,108.93,109.26,5837
20100331,GWW,108.97,109.345,107.96,108.12,5822
20100401,GWW,108.79,109.88,108.75,109.53,4131
20100405,GWW,109.97,112.87,109.615,112.19,5997
20100406,GWW,111.81,112.97,111.51,112.7,3486
20100407,GWW,112.86,115.56,112.1,113.92,9089
20100408,GWW,113.46,114.67,113.02,114.17,6896
20100409,GWW,114.04,114.91,113.42,114.77,6105
20100412,GWW,114.55,115.37,113.96,114.23,4407
20100413,GWW,115.14,116.07,114.08,115.64,10095
20100414,GWW,110.94,113.59,110.35,111.15,28828
20100415,GWW,109.5,109.5,106.91,107.78,23092
20100416,GWW,107.84,107.96,104.15,104.93,15142
20100419,GWW,104.8,106.51,104.37,105.75,11217
20100420,GWW,106.45,107.66,106.2,107.51,10477
20100421,GWW,107.8,108.15,107.11,107.59,8162
20100422,GWW,106.73,110.77,106.72,110.65,8927
20100423,GWW,110,111.46,109.73,110.92,7538
20100426,GWW,110.91,111.25,110.09,110.2,5046
20100427,GWW,110.36,110.83,107.77,108.15,7157
20100428,GWW,108.41,108.86,107.88,108.43,6795
20100429,GWW,108.8,111.38,108.44,111.38,5274
20100430,GWW,111.32,111.99,110.46,110.54,9215
20100503,GWW,110.79,112.92,110.32,112.27,8754
20100504,GWW,111.05,111.05,108.42,109.11,10536
20100505,GWW,108.12,109.58,107.36,108.6,9271
20100506,GWW,107.92,109.04,101.17,106.5,11329
20100507,GWW,106.55,107.47,104.21,104.94,13516
20100510,GWW,109.56,111.05,108.55,110.71,9375
20100511,GWW,109.6,111.4,109.27,110.33,6832
20100512,GWW,108.92,110.5,107.6,110.37,11039
20100513,GWW,109.88,110.32,108.52,108.9,6634
20100514,GWW,108.78,108.78,106.26,107.67,6870
20100517,GWW,108.09,108.58,106.39,108.31,9049
20100518,GWW,108.87,109.78,107,107.05,7455
20100519,GWW,106.4,106.99,103.86,104.91,11471
20100520,GWW,103.4,103.4,100.14,100.14,11601
20100521,GWW,98.78,103.14,98.46,102.77,11670
20100524,GWW,102.5,102.5,100.79,100.86,5050
20100525,GWW,98.93,101.46,97.92,101.24,6180
20100526,GWW,101.78,102.52,99.82,100.14,7589
20100527,GWW,102.01,103.34,101.19,103.34,6616
20100528,GWW,103.18,103.3,101.24,101.75,7560
20100601,GWW,101.03,102.78,100.22,100.22,6225
20100602,GWW,100.29,103.1,99.76,103.1,7093
20100603,GWW,102.83,104.47,102.32,103.55,6629
20100604,GWW,100.78,101.88,98.72,99.19,6868
20100607,GWW,99.22,99.53,97.26,97.29,7420
20100608,GWW,97.63,99.12,96.5,98.91,7838
20100609,GWW,99.48,101.2,99.03,99.38,7708
20100610,GWW,101.23,103.95,101.03,103.8,6102
20100611,GWW,102.2,104.64,102.07,104.26,6262
20100614,GWW,104.32,105.78,104.32,104.64,6283
20100615,GWW,104.95,107.56,104.75,107.48,3707
20100616,GWW,107.17,107.99,106.775,107.7,2708
20100617,GWW,107.65,107.99,106.32,107.82,3753
20100618,GWW,108.07,108.27,107.09,108.26,7303
20100621,GWW,109.57,109.57,107.17,107.86,6510
20100622,GWW,107.74,108.14,104.62,104.89,6348
20100623,GWW,104.35,105.61,103.1553,105.24,4898
20100624,GWW,104.87,105.09,102.65,102.91,4640
20100625,GWW,103.41,104.05,102.41,103.38,5141
20100628,GWW,103.6,104.8799,102.89,103.91,2938
20100629,GWW,102.78,102.78,99.33,100.04,7190
20100630,GWW,99.74,101.44,99.22,99.45,6521
20100701,GWW,99.62,99.9,96.81,98.75,12267
20100702,GWW,99.21,99.58,97.47,98.17,4920
20100706,GWW,98.69,99.9792,96.84,97.54,7405
20100707,GWW,97.44,100,97.44,99.82,5296
20100708,GWW,100.38,101.62,100.24,101.57,7878
20100709,GWW,101.8,103.34,101.35,102.99,6048
20100712,GWW,102.43,103.9283,102.06,103.78,6605
20100713,GWW,104.86,106.2285,104.28,105.49,8470
20100714,GWW,104.24,105.5,103.5,103.75,8789
20100715,GWW,106.31,109.03,103.43,106.89,25106
20100716,GWW,106.4,106.46,103.95,104.98,11529
20100719,GWW,104.98,105.28,103.87,104.79,6673
20100720,GWW,103.66,106.08,102.49,105.9,9458
20100721,GWW,106.31,107.41,104.81,105.6,8259
20100722,GWW,106.51,108.72,106.51,108.39,6849
20100723,GWW,108.37,109.66,107.37,109.61,4828
20100726,GWW,109.89,110.95,109.21,110.95,4592
20100727,GWW,111.35,111.35,109.53,110.46,7476
20100728,GWW,110.36,110.97,109.67,110.78,8087
20100729,GWW,111.93,111.9575,109.78,111.25,10880
20100730,GWW,109.86,112.28,108.95,112.01,8776
20100802,GWW,112.51,115.48,112.51,114.16,8357
20100803,GWW,113.99,114.32,113.09,113.54,4965
20100804,GWW,113.57,115.68,113.12,115.44,6380
20100805,GWW,114.38,114.69,113.6,114.09,7442
20100806,GWW,112.9,114.48,112.59,114.03,9984
20100809,GWW,114.44,115,113.36,115,5548
20100810,GWW,113.65,113.94,112.4,113.38,9997
20100811,GWW,111.53,111.88,108.8645,109.85,12458
20100812,GWW,108.45,111,108.45,110.74,7947
20100813,GWW,110.42,110.54,109.44,109.66,6239
20100816,GWW,109.04,109.83,108.23,109.22,3663
20100817,GWW,110.34,112,110.21,111.24,5201
20100819,GWW,110.75,111.06,107.65,108.11,6573
20100820,GWW,107.19,108.05,106.59,107.68,5642
20090821,HAL,24.68,25.18,24.6,25.05,238374
20090824,HAL,25.45,25.58,25.08,25.28,151462
20090825,HAL,25.61,25.71,24.34,24.52,152467
20090826,HAL,24.23,24.78,24.22,24.72,129740
20090827,HAL,24.51,24.57,23.725,24.4,123442
20090828,HAL,24.65,24.82,23.77,24.13,145885
20090831,HAL,23.77,23.86,23.2,23.71,160876
20090901,HAL,23.62,24.45,23.45,23.51,147116
20090902,HAL,23.2,23.73,23.2,23.34,100219
20090903,HAL,23.55,24.01,23.47,23.98,102952
20090904,HAL,23.79,24.66,23.78,24.54,108775
20090909,HAL,25.25,35.15,24.7,24.94,117469
20090910,HAL,24.98,25.76,24.72,25.65,141377
20090911,HAL,25.79,26.45,25.79,26.1,154633
20090914,HAL,25.38,26.19,25.12,26.16,114056
20090915,HAL,26.13,26.99,25.82,26.94,164856
20090916,HAL,27.18,28.36,27.11,28.03,236706
20090917,HAL,28.2,28.5,27.55,27.87,159294
20090918,HAL,28.03,28.43,27.41,28.15,166099
20090921,HAL,27.33,27.87,27.19,27.45,95075
20090922,HAL,27.89,28.35,27.63,28.32,90518
20090923,HAL,28.46,28.58,27.33,27.35,110533
20090924,HAL,27.43,27.49,26.57,26.77,116792
20090925,HAL,26.42,26.98,26.19,26.74,112492
20090928,HAL,26.84,27.38,26.63,27.29,78201
20090929,HAL,27.16,27.55,26.89,27.31,90645
20090930,HAL,27.47,27.51,26.61,27.12,119581
20091001,HAL,27.12,27.25,26.34,26.4,169332
20091002,HAL,25.57,26.06,25.5,25.74,125385
20091005,HAL,25.67,26.65,25.64,26.48,98325
20091006,HAL,26.93,27.44,26.65,26.86,134913
20091007,HAL,26.85,28.08,26.835,28.02,167020
20091008,HAL,28.32,28.89,28.03,28.8,182929
20091009,HAL,28.64,28.79,28,28.22,109184
20091012,HAL,28.6,28.99,28.45,28.97,139014
20091013,HAL,29,29.08,28.1475,28.47,137176
20091014,HAL,28.99,29.26,28.72,29.19,122333
20091015,HAL,28.94,30,28.94,29.85,305477
20091016,HAL,30.13,31.27,29.94,30.4,311755
20091019,HAL,30.9,31.21,30.57,31.05,207968
20091020,HAL,31.25,31.65,30.23,30.8,178764
20091021,HAL,30.56,31.95,30.4,31,184802
20091022,HAL,30.86,31.6,30.38,31.41,115873
20091023,HAL,31.51,31.51,29.86,30.21,169383
20091026,HAL,30.3,31.05,29.47,29.7,147815
20091027,HAL,29.74,30.38,29.33,30.04,164222
20091028,HAL,29.73,29.9,28.78,28.94,220462
20091105,HAL,30.45,30.78,30.265,30.55,128545
20091106,HAL,30.2,31.58,30.2,31.03,159656
20091109,HAL,31.83,31.98,31.41,31.63,117598
20091110,HAL,31.44,31.88,30.825,31.47,101953
20091111,HAL,31.81,32,31.1,31.42,108609
20091112,HAL,31.22,31.32,30.12,30.3,159174
20091113,HAL,30.34,30.98,29.87,30.71,122454
20091116,HAL,30.92,32,30.81,31.72,143128
20091117,HAL,31.58,31.96,31.22,31.75,87904
20091118,HAL,31.95,31.95,31.19,31.69,103807
20091119,HAL,31.4,31.43,30.22,30.44,127241
20091120,HAL,30.22,30.46,29.72,29.88,154943
20091123,HAL,30.63,30.89,30.21,30.44,113442
20091124,HAL,30.26,30.775,29.96,30.46,98575
20091125,HAL,29.95,30.35,29.3,30.21,184083
20091127,HAL,28.99,29.43,28.28,29.09,88341
20091130,HAL,28.89,29.49,28.78,29.36,144287
20091201,HAL,29.63,29.87,29.26,29.35,139419
20091202,HAL,29.24,29.565,28.75,28.95,117806
20091203,HAL,28.75,28.86,27.98,28.06,144283
20091204,HAL,28.54,28.96,27.4,27.81,133015
20091207,HAL,27.57,28.24,27.5,27.7,90651
20091208,HAL,27.35,27.3999,26.7,26.8,180935
20091209,HAL,26.65,27.61,26.55,27.46,175548
20091210,HAL,27.58,28.4,27.58,28.17,149279
20091211,HAL,28,28.55,27.88,28.11,116694
20091214,HAL,28.58,28.95,28.5,28.64,97616
20091215,HAL,28.6,29.5,28.6,29.12,119779
20091216,HAL,29.35,30.13,29.29,29.6,115662
20091217,HAL,29.41,30.22,29.3,30.08,200575
20091218,HAL,30.38,30.39,29.48,29.62,168377
20091221,HAL,29.88,30.66,29.88,30.28,114239
20091222,HAL,30.21,30.5,30.1,30.16,82875
20091223,HAL,30.44,30.55,30.3,30.46,72363
20091224,HAL,30.5,30.64,30.19,30.27,33859
20091228,HAL,30.32,30.64,30.17,30.31,54015
20091229,HAL,30.4,30.53,29.54,29.64,93242
20091230,HAL,29.62,30.05,29.35,29.97,74711
20091231,HAL,30.31,30.52,29.99,30.09,76795
20100104,HAL,30.72,31.34,30.655,31.25,115715
20100105,HAL,31.21,31.83,30.99,31.65,189901
20100106,HAL,31.74,32.59,31.64,32.4,157207
20100107,HAL,32.31,32.52,31.92,32.48,90001
20100108,HAL,32.95,34.14,32.49,34.12,230147
20100111,HAL,34.71,34.87,33.38,33.78,159442
20100112,HAL,33.17,33.73,32.86,33.29,157395
20100113,HAL,33.35,34.21,33.17,34.05,138856
20100114,HAL,34.08,34.64,33.7,34.31,120079
20100115,HAL,34.19,34.29,33.47,34.03,119671
20100119,HAL,33.85,34.72,33.85,34.6,120180
20100120,HAL,34.1,34.24,33.01,33.27,174637
20100121,HAL,33.25,33.52,32.5,32.53,208255
20100122,HAL,32.27,32.47,31.05,31.15,215796
20100125,HAL,29.69,31.5,29.52,31.07,298149
20100126,HAL,30.83,31.495,30.31,30.88,189314
20100127,HAL,30.73,30.87,29.4,30.41,194106
20100128,HAL,30.83,30.83,29.36,29.65,168865
20100129,HAL,29.98,30.66,29.01,29.21,181972
20100201,HAL,29.57,30.7,29.53,30.65,138216
20100202,HAL,30.86,31.5,30.43,30.76,164140
20100203,HAL,30.71,31.21,30.155,30.36,110901
20100204,HAL,29.97,29.97,28.71,28.86,179608
20100205,HAL,28.81,29.26,27.71,28.29,220972
20100208,HAL,28.33,29.02,28.05,28.1,163367
20100209,HAL,28.56,29.68,28.56,29.08,201753
20100210,HAL,29.01,29.51,28.5,29.23,121506
20100211,HAL,29.25,30.23,28.87,30.16,144934
20100212,HAL,29.59,30.08,29.42,30.02,149812
20100216,HAL,30.68,31.14,30.43,31.05,150283
20100217,HAL,31.15,31.24,30.73,31.08,113939
20100218,HAL,30.93,31.66,30.93,31.54,114881
20100219,HAL,31.42,32.08,31.19,31.79,121300
20100222,HAL,31.91,32.15,30.87,31.02,149938
20100223,HAL,30.82,30.99,30.06,30.2,144768
20100224,HAL,30.3,30.54,29.69,30.01,181734
20100225,HAL,29.38,30.09,29,30,130933
20100226,HAL,30.02,30.25,29.56,30.15,127228
20100301,HAL,30.46,30.95,30.36,30.75,116994
20100302,HAL,30.96,31.67,30.84,31.21,125195
20100303,HAL,31.53,32.22,31.41,31.7,107934
20100304,HAL,31.78,31.885,31.17,31.45,76060
20100305,HAL,31.79,32.105,31.65,31.88,87373
20100308,HAL,31.9,32.39,31.26,31.41,106849
20100309,HAL,31.15,31.25,30.59,30.91,149508
20100310,HAL,30.85,31.13,30.15,30.64,206938
20100311,HAL,30.51,30.79,30.17,30.74,136873
20100312,HAL,31.16,31.55,30.78,31.5,156416
20100315,HAL,31.27,31.52,30.66,31.03,101543
20100316,HAL,31.27,31.93,31.17,31.71,112035
20100317,HAL,31.91,32.83,31.81,32.52,169651
20100318,HAL,32.47,32.55,31.39,31.58,121829
20100319,HAL,31.83,31.9,30.21,30.5,187903
20100322,HAL,30.15,30.9,29.89,30.64,118532
20100323,HAL,30.72,31.1825,30.53,30.71,101790
20100324,HAL,30.39,30.815,30.15,30.21,99849
20100325,HAL,30.5,30.65,29.54,29.57,141779
20100326,HAL,29.8,29.87,29.25,29.36,124830
20100329,HAL,29.65,30.09,29.48,29.87,122552
20100330,HAL,29.96,30.26,29.845,30,117926
20100331,HAL,30.25,30.33,29.94,30.13,105087
20100401,HAL,30.53,31.07,30.46,30.74,131896
20100405,HAL,31.15,31.98,30.79,31.85,165718
20100406,HAL,31.96,32.43,31.87,32.2,97540
20100407,HAL,32.26,32.31,31.4,31.63,128614
20100408,HAL,31.34,31.69,30.88,31.66,111128
20100409,HAL,31.83,32,31.19,31.57,82992
20100412,HAL,31.49,31.95,31.42,31.5,67707
20100413,HAL,31.48,31.58,31.07,31.42,90460
20100414,HAL,31.72,32.5,31.55,32.43,119576
20100415,HAL,32.36,32.68,32.14,32.52,104577
20100416,HAL,32.29,32.45,31.04,31.64,167038
20100419,HAL,31.46,32.47,31.17,31.57,211782
20100420,HAL,31.94,33.6,31.9,33.31,184227
20100421,HAL,33.38,33.97,32.94,33.29,155468
20100422,HAL,32.92,33.88,32.69,33.73,117748
20100423,HAL,34.02,35.2205,33.93,34.96,188526
20100426,HAL,34.98,35.02,34.29,34.47,115090
20100427,HAL,34.15,34.2,32.66,32.81,171403
20100428,HAL,32.92,33.43,32.44,33.35,129469
20100429,HAL,33.58,34.11,29.24,31.6,735826
20100430,HAL,29.7,31.43,29.06,30.65,607121
20100503,HAL,29.93,32.37,29.71,31.39,429081
20100504,HAL,30.75,31,29.77,30.31,241479
20100505,HAL,29.75,30.84,29.34,29.98,250376
20100506,HAL,29.95,30.24,26.97,28.75,318575
20100507,HAL,27.59,28.62,26.7,27.51,308825
20100510,HAL,28.49,28.68,26.86,27.59,388651
20100511,HAL,27.02,29.09,26.97,28.34,289810
20100512,HAL,28.57,29.5,28.49,29.09,208773
20100513,HAL,29.86,29.87,28.93,29.01,202631
20100514,HAL,29.28,29.33,27.76,28.09,194168
20100517,HAL,28.45,28.66,27.01,27.85,184580
20100518,HAL,28.27,28.84,27.36,27.64,182112
20100519,HAL,27.47,28.4,26.76,27.12,205689
20100520,HAL,26.21,26.78,25.39,26.22,341475
20100521,HAL,25.56,26.82,25.22,26.73,228400
20100524,HAL,26.66,26.74,25.57,25.65,159589
20100525,HAL,24.62,25.69,24.33,25.62,257427
20100526,HAL,25.88,26.5,25.76,25.88,176857
20100527,HAL,27.1,27.25,26.24,26.99,284245
20100528,HAL,26.87,27.03,24.66,24.83,370821
20100601,HAL,23.3,23.56,21.1,21.15,725738
20100602,HAL,21.98,23.84,21.78,23.68,597769
20100603,HAL,24.14,24.14,22.9,23.63,316228
20100604,HAL,23.64,23.99,22.89,23.11,279568
20100607,HAL,23.18,23.8,22.66,22.8,211028
20100608,HAL,22.91,23.24,22.25,23.02,266689
20100609,HAL,23.17,24.22,22.27,22.56,308700
20100610,HAL,23.22,24.3,23.12,24.22,235531
20100611,HAL,24.05,24.76,23.8,24.39,143464
20100614,HAL,24.93,24.93,23.94,24.02,143591
20100615,HAL,24.35,25.55,24.33,25.46,162643
20100616,HAL,25.41,26.79,25.4,26.25,282514
20100617,HAL,26.45,26.64,26,26.39,129753
20100618,HAL,26.44,27,26.03,26.98,140327
20100621,HAL,27.54,27.74,26.77,27.05,184034
20100622,HAL,26.99,27.3,25.87,25.99,186211
20100623,HAL,26.05,26.12,25.48,25.78,140749
20100624,HAL,25.6,25.8,25.06,25.21,120483
20100625,HAL,25.3,26.34,25.27,26.34,286881
20100628,HAL,26.94,26.97,25.93,25.99,129878
20100629,HAL,25.39,25.49,24.26,24.48,258490
20100630,HAL,24.51,25.62,24.43,24.55,218759
20100701,HAL,25.24,25.24,24.27,24.98,274666
20100702,HAL,25.23,26.05,25.03,25.74,222933
20100706,HAL,26.47,26.93,26,26.46,200819
20100707,HAL,26.71,28.06,26.64,27.99,248934
20100708,HAL,28.15,28.84,27.75,28.71,210625
20100709,HAL,28.56,28.75,28.01,28.64,144922
20100712,HAL,28.48,28.89,27.75,28.17,168095
20100713,HAL,28.56,28.63,27.73,28.13,163985
20100714,HAL,27.9,28.49,27.52,28.17,111787
20100715,HAL,28.13,28.32,27.31,28.1,176126
20100716,HAL,27.97,28.04,27.5,27.51,206447
20100719,HAL,28.79,29.43,28.2801,29.17,391914
20100720,HAL,28.96,30.58,28.96,30.27,249455
20100721,HAL,30.3,30.645,29.56,29.88,155476
20100722,HAL,30.3,30.71,30.155,30.3,158762
20100723,HAL,30.12,30.61,29.52,30.59,123234
20100726,HAL,30.6,30.86,30.23,30.86,85032
20100727,HAL,30.95,31.07,30,30.45,128308
20100728,HAL,29.89,30.45,29.71,29.98,110708
20100729,HAL,30.18,30.54,29.61,30.11,123418
20100730,HAL,29.09,29.99,29,29.88,133378
20100802,HAL,30.59,31,30.44,30.73,130657
20100803,HAL,30.32,31.4,30.32,31.2,146262
20100804,HAL,31.12,31.55,30.61,31.06,118741
20100805,HAL,30.93,31.35,30.61,31.25,83977
20100806,HAL,30.74,31.15,30.19,30.92,107321
20100809,HAL,31.04,31.2,30.405,30.7,83761
20100810,HAL,30.25,30.34,29.7,30.12,128920
20100811,HAL,29.43,29.7,28.2489,28.78,151675
20100812,HAL,28.13,28.76,28,28.43,108483
20100813,HAL,28.52,28.81,27.98,28.1,113804
20100816,HAL,27.92,28.24,27.64,27.81,115572
20100817,HAL,28.16,29.09,27.97,28.7,102406
20100819,HAL,28.61,28.7,28.15,28.56,106800
20100820,HAL,28.25,28.34,27.36,27.82,121723
20090821,HAR,28.81,29.09,27.89,28.67,15448
20090824,HAR,28.26,29,27.03,27.1,14840
20090825,HAR,28.29,29.95,28.16,29.75,42534
20090826,HAR,29.54,30.12,29.1,29.66,18381
20090827,HAR,29.6,31.31,29.32,31.14,23795
20090828,HAR,31.69,32.11,30.43,30.92,12383
20090831,HAR,30.4,30.7,29.85,29.99,8962
20090901,HAR,29.97,30.44,28.44,28.51,15057
20090902,HAR,28.45,28.85,27.52,27.56,14225
20090903,HAR,27.78,27.87,26.85,27.54,14779
20090904,HAR,27.72,27.97,27.31,27.77,10863
20090909,HAR,28.6,29.86,28.32,29.26,14884
20090910,HAR,29.27,29.71,28.44,29.34,10155
20090911,HAR,29.35,29.75,29.06,29.13,11945
20090914,HAR,28.35,28.74,27.86,28.4,18165
20090915,HAR,28.44,29.17,28.43,28.97,10412
20090916,HAR,29,29.13,28.57,29.04,8483
20090917,HAR,29.02,31.06,28.82,30.3,22501
20090918,HAR,30.54,33.06,30.46,32.47,26574
20090921,HAR,32.06,32.27,31.34,32.05,11628
20090922,HAR,32.27,32.93,32.14,32.62,10369
20090923,HAR,32.58,32.68,31.9,31.98,10556
20090924,HAR,32.12,32.45,30.255,30.51,7932
20090925,HAR,30.23,30.51,29.55,30.12,11448
20090928,HAR,30.21,31.9,29.979,31.64,10109
20090929,HAR,31.8,34.57,31.54,33.98,27241
20090930,HAR,34.35,34.7,33.12,33.88,12629
20091001,HAR,33.73,33.73,31.9,32.6,15451
20091002,HAR,32.14,32.17,30.9,31.6,15027
20091005,HAR,31.4,32.99,31.35,32.96,8026
20091006,HAR,33.13,34.21,33.07,34.03,11171
20091007,HAR,33.91,34.6,33.7,33.87,8257
20091008,HAR,34.19,35.81,34.19,35.1,10413
20091009,HAR,35.09,35.45,34.2,35.38,6199
20091012,HAR,35.59,35.91,35.22,35.39,11828
20091013,HAR,35.28,36,34.89,35.63,10079
20091014,HAR,36.56,37.15,36.51,37.07,12115
20091015,HAR,36.92,37.52,36.64,37.36,11055
20091016,HAR,36.89,37.15,36.27,36.6,8744
20091019,HAR,36.73,37.07,36.06,36.5,10282
20091020,HAR,36.58,36.71,35.43,36.11,5592
20091021,HAR,36.16,36.95,36.03,36.11,6974
20091022,HAR,36.26,36.7,35.07,36.48,5528
20091023,HAR,36.65,36.65,35.22,35.55,5112
20091026,HAR,35.7,37,35.16,35.3,6010
20091027,HAR,35.41,35.47,33.5,34.01,10137
20091028,HAR,34.155,34.155,31.54,32.01,15764
20091105,HAR,37.42,38.69,36.83,38.65,11892
20091106,HAR,38.59,39.3599,37.6,38.09,6980
20091109,HAR,38.54,39.09,38.1,39.09,5806
20091110,HAR,39.05,39.33,38.16,38.88,6208
20091111,HAR,39.43,39.43,38.66,39.1,5800
20091112,HAR,39.16,39.29,38.14,38.26,5679
20091113,HAR,38.45,38.5,37.36,37.79,8715
20091116,HAR,37.93,37.93,36.42,37.09,11357
20091117,HAR,37.11,37.5,36.16,37.42,6014
20091118,HAR,37.52,37.75,36.55,37,4649
20091119,HAR,36.79,36.86,35.69,36.07,4753
20091120,HAR,35.82,36.28,35.82,36.17,6596
20091123,HAR,36.65,37.01,36.5,36.71,5954
20091124,HAR,36.77,37,36.55,36.81,7765
20091125,HAR,36.89,37.2,36.8,37.02,5579
20091127,HAR,36.01,36.7799,35.64,36.21,4147
20091130,HAR,36.14,37.68,35.75,37.61,10844
20091201,HAR,37.98,37.98,36.91,37.03,7089
20091202,HAR,37.08,37.64,36.8,37.11,5994
20091203,HAR,37.09,37.56,36.0501,36.15,6331
20091204,HAR,36.52,37.06,35.82,36.35,8886
20091207,HAR,36.37,36.66,35.5,35.56,8202
20091208,HAR,35.3,35.9,34.89,35.87,8397
20091209,HAR,35.89,36.26,35.22,35.94,7270
20091210,HAR,36.08,36.66,35.89,36.22,3857
20091211,HAR,36.46,36.73,36.27,36.68,3792
20091214,HAR,36.76,36.97,36.06,36.75,4017
20091215,HAR,36.515,36.57,35.7901,35.95,4388
20091216,HAR,36.12,36.74,35.93,36.17,6451
20091217,HAR,35.86,36.32,35.48,36.26,5675
20091218,HAR,36.39,36.93,35.6,36.11,13015
20091221,HAR,36.27,36.72,36.07,36.11,4175
20091222,HAR,36.16,36.58,35.91,36.01,6591
20091223,HAR,36,36.15,35.65,36.02,6233
20091224,HAR,36.1,36.23,35.86,36,2333
20091228,HAR,36,36.1199,34.94,35.04,14283
20091229,HAR,35.23,36.035,34.8301,35.69,6821
20091230,HAR,35.55,35.94,35.37,35.46,3268
20091231,HAR,35.45,35.82,35.24,35.28,3518
20100104,HAR,35.58,36.29,35.19,35.87,6075
20100105,HAR,35.9,37.29,35.84,37.23,8225
20100106,HAR,37.22,37.445,36.96,37.35,6686
20100107,HAR,37.24,37.43,36.83,37.14,6173
20100108,HAR,36.84,37.38,36.77,37.09,3325
20100111,HAR,37.36,37.73,37.05,37.33,3076
20100112,HAR,37.08,37.4,36.63,36.93,3829
20100113,HAR,37.02,37.84,36.835,37.76,3238
20100114,HAR,37.63,38.67,37.46,38.6,8671
20100115,HAR,38.54,38.72,37.44,37.88,4907
20100119,HAR,37.76,38.46,37.18,38.45,3096
20100120,HAR,38.15,38.17,37.22,37.93,5397
20100121,HAR,37.81,38.72,36.93,36.96,5820
20100122,HAR,36.91,37.81,36.69,37.01,7165
20100125,HAR,37.48,37.52,36.92,37.24,3867
20100126,HAR,37,37.33,36.54,36.97,4331
20100127,HAR,36.86,37.33,36.65,37.28,5190
20100128,HAR,37.47,38.23,37.23,37.84,7065
20100129,HAR,37.95,37.95,35.5,35.55,9890
20100201,HAR,35.72,36.2,35.35,36.19,5578
20100202,HAR,36.19,38.56,36.0101,38.39,10935
20100203,HAR,38.22,38.31,36.92,37.42,6814
20100204,HAR,37.08,37.45,35.88,35.99,6596
20100205,HAR,35.9,35.96,33.925,34.93,13310
20100208,HAR,34.81,36.6,34.68,35.5,13924
20100209,HAR,38.53,42.06,38.02,41.19,58045
20100210,HAR,41.34,42.48,41,42.21,19907
20100211,HAR,42.09,44,41.78,43.98,20319
20100212,HAR,43.56,44.56,43.17,44.2,12431
20100216,HAR,44.6,45.09,44.22,44.4,10781
20100217,HAR,44.54,44.7,43.71,43.87,10418
20100218,HAR,43.79,44.36,43.2,44.31,11999
20100219,HAR,44.03,44.33,43.89,43.96,6282
20100222,HAR,44.32,44.45,43.895,44.14,4354
20100223,HAR,43.95,43.98,42.92,43.03,8633
20100224,HAR,43.23,43.5,42.9,43.08,7509
20100225,HAR,42.03,43.28,42.03,43.22,7590
20100226,HAR,43.24,43.54,42.72,43.14,4735
20100301,HAR,43.52,43.94,43.05,43.48,5452
20100302,HAR,43.75,43.75,42.89,43.16,6116
20100303,HAR,43.39,43.4405,42.68,42.93,4140
20100304,HAR,42.96,43.03,42.02,42.23,11305
20100305,HAR,42.48,43.06,42.35,43.03,7110
20100308,HAR,43.04,43.2,42.5,42.94,4859
20100309,HAR,42.78,44.55,42.46,44.02,13314
20100310,HAR,43.97,44.66,43.76,43.97,7184
20100311,HAR,43.91,43.91,43.29,43.61,8208
20100312,HAR,43.78,43.95,43.09,43.51,6580
20100315,HAR,43.33,43.33,42.16,43.05,7042
20100316,HAR,43.3,43.4,42.5,42.91,6909
20100317,HAR,43,43.7,42.84,43.59,9376
20100318,HAR,43.49,44.27,43.49,44.17,11087
20100319,HAR,44.3,44.56,43.41,43.97,10730
20100322,HAR,43.72,45.8199,43.14,45.66,14115
20100323,HAR,45.9,47.84,45.85,47.24,15711
20100324,HAR,47.065,47.5,46.43,46.88,13981
20100325,HAR,47.42,47.71,46.48,46.58,12384
20100326,HAR,46.85,47.51,46.53,47.21,6292
20100329,HAR,47.5,48.19,46.935,47.26,8487
20100330,HAR,47.28,47.51,46.51,47.25,13509
20100331,HAR,47.16,47.41,46.66,46.78,6992
20100401,HAR,47.23,47.6,46.89,47.25,6861
20100405,HAR,47.57,49.01,47.26,48.89,7542
20100406,HAR,48.48,49.99,48.48,49.62,9357
20100407,HAR,49.37,49.49,48.04,48.54,7304
20100408,HAR,48.21,48.53,47.03,48.46,8358
20100409,HAR,48.56,49.37,48.56,49.18,5790
20100412,HAR,49.19,49.24,48.45,48.61,3633
20100413,HAR,48.61,48.67,47.7,47.82,6634
20100414,HAR,49.93,50.11,48.15,50.03,10042
20100415,HAR,49.68,50.57,49.6,50,4220
20100416,HAR,49.84,50.21,48.61,49.13,5972
20100419,HAR,48.93,49.09,47.72,48.27,5206
20100420,HAR,48.74,49.35,48.56,48.86,7036
20100421,HAR,49.05,50.19,48.91,50.07,6959
20100422,HAR,49.76,51.435,49.5501,50.67,10818
20100423,HAR,50.8,52.04,50.623,51.95,4398
20100426,HAR,52.1,53.36,52.1,52.51,6433
20100427,HAR,51.99,52.99,50.79,50.89,8504
20100428,HAR,51.11,51.96,50.36,51.32,7397
20100429,HAR,44.01,44.27,39.75,39.98,85097
20100430,HAR,40.54,40.62,38.39,39.48,40985
20100503,HAR,39.69,40.9,39.69,40.73,17833
20100504,HAR,40.42,40.99,39.75,40.86,13544
20100505,HAR,40.48,41.57,39.51,41.36,15849
20100506,HAR,41.35,42.7,38.74,40.73,22857
20100507,HAR,40.47,40.92,38.05,38.77,20747
20100510,HAR,39.72,41.48,39.42,39.88,16271
20100511,HAR,39.3,40.11,38.61,38.87,15029
20100512,HAR,38.92,40.75,38.92,40.37,12806
20100513,HAR,40.5,40.7,38.88,39,9385
20100514,HAR,38.42,38.81,37.24,37.62,12350
20100517,HAR,37.39,37.645,34.4,35.29,23279
20100518,HAR,35.72,36.15,34.23,34.37,15528
20100519,HAR,34.39,34.53,31.45,31.73,28639
20100520,HAR,31.7,33.11,30,30.56,26195
20100521,HAR,30.14,33.45,29.79,33.41,35761
20100524,HAR,33.28,33.83,32.14,32.24,10132
20100525,HAR,31.24,31.83,30.9,31.71,21970
20100526,HAR,31.82,32.04,30.58,30.77,18159
20100527,HAR,31.5,32.74,31.18,32.71,11140
20100528,HAR,32.73,33.79,32.26,32.3,11457
20100601,HAR,32.23,33.16,31.7,31.77,12488
20100602,HAR,32.03,32.93,31.22,32.93,10466
20100603,HAR,33.09,33.94,32.25,32.52,12383
20100604,HAR,31.99,31.99,30.12,30.38,17331
20100607,HAR,30.51,30.51,28.1,28.82,21173
20100608,HAR,28.66,30.05,28.36,29.98,21630
20100609,HAR,30.24,31.45,29.86,30.44,21039
20100610,HAR,31.07,32.16,30.78,32.07,11491
20100611,HAR,31.64,32.76,31.45,32.4,9088
20100614,HAR,32.78,33.74,32.55,32.86,9200
20100615,HAR,33.16,34.22,32.94,34.13,8179
20100616,HAR,33.65,34.12,32.89,33.52,9509
20100617,HAR,33.8,34.1,32.965,34.07,9778
20100618,HAR,34.18,34.2026,33.12,34.2,9765
20100621,HAR,34.73,35.96,34.49,35.01,17228
20100622,HAR,35.1,35.5,33.71,33.78,8920
20100623,HAR,33.8,34.81,32.98,34.12,10179
20100624,HAR,33.83,34.23,33,33.08,10972
20100625,HAR,33.19,33.22,31.73,32.98,15290
20100628,HAR,33.14,33.32,31.95,32.07,13361
20100629,HAR,31.49,31.49,30.09,30.35,8379
20100630,HAR,30.07,31.01,29.7,29.89,11155
20100701,HAR,29.84,30.41,28.9,30.1,5635
20100702,HAR,30.18,30.42,29.28,29.95,6306
20100706,HAR,30.43,30.9575,29.21,29.45,4522
20100707,HAR,29.4,31.32,29.4,31.29,9323
20100708,HAR,31.51,31.87,31.12,31.7,4882
20100709,HAR,31.74,32.21,31.37,32.12,8650
20100712,HAR,31.95,32.37,30.98,31.35,6382
20100713,HAR,31.67,32.16,31.36,31.87,7383
20100714,HAR,31.68,31.88,31.05,31.44,5285
20100715,HAR,31.44,31.55,30.41,31.17,6349
20100716,HAR,30.99,30.99,29.02,29.12,11309
20100719,HAR,29.3,29.79,28.7,29.6,7218
20100720,HAR,28.96,29.94,28.86,29.83,9770
20100721,HAR,30,30.8099,29.63,29.75,8053
20100722,HAR,30.25,31.57,30.25,31.26,15263
20100723,HAR,31.16,31.96,30.87,31.34,10300
20100726,HAR,31.5,31.97,30.79,31.81,9862
20100727,HAR,32.16,32.18,31.1,31.52,10016
20100728,HAR,31.39,31.39,30.27,30.48,7650
20100729,HAR,30.67,31.15,29.87,30.45,9147
20100730,HAR,29.91,30.62,29.57,30.41,6117
20100802,HAR,30.88,32.32,30.7,32.18,13487
20100803,HAR,31.13,32.31,31.13,31.87,10076
20100804,HAR,32.03,32.71,31.84,32.65,14352
20100805,HAR,32.48,34.3,32.22,33.8,17723
20100806,HAR,31.17,32.5,28.9,29.88,53443
20100809,HAR,30.21,30.5,29.57,30.08,28572
20100810,HAR,29.9,30.46,29.63,30.17,18271
20100811,HAR,29.55,29.93,28.83,29.14,16107
20100812,HAR,28.45,29.96,28.11,29.82,17709
20100813,HAR,29.63,30.2,29.31,29.61,12563
20100816,HAR,29.57,30.16,29.29,30.08,11197
20100817,HAR,30.47,31.05,30.28,30.39,10560
20100819,HAR,30.27,30.85,30.1,30.5,10623
20100820,HAR,30.18,30.74,30.14,30.71,7875
20090821,HAS,26.01,27.01,26.01,27.01,22315
20090824,HAS,27.05,27.38,26.97,27.25,29050
20090825,HAS,27.36,27.85,27.22,27.78,21046
20090826,HAS,27.72,28,27.55,27.83,21950
20090827,HAS,27.71,28.28,27.62,28.11,26294
20090828,HAS,28.26,28.4,28.08,28.33,26706
20090831,HAS,28.41,28.45,27.89,28.39,34029
20090901,HAS,28.28,28.75,27.66,27.88,42445
20090902,HAS,27.83,28,27.63,27.7,24838
20090903,HAS,27.78,28.48,27.66,28.43,32911
20090904,HAS,28.44,28.74,28.35,28.69,22852
20090909,HAS,28.89,28.91,28.37,28.6,24716
20090910,HAS,28.7,28.7,28.28,28.44,22996
20090911,HAS,28.52,28.6,28.22,28.37,15906
20090914,HAS,28.26,28.75,28.115,28.75,23285
20090915,HAS,28.71,28.88,28.47,28.6,24048
20090916,HAS,28.66,29.04,28.66,28.81,28549
20090917,HAS,28.74,28.98,28.52,28.75,24610
20090918,HAS,28.92,29.36,28.76,28.9,26850
20090921,HAS,28.81,28.81,28.47,28.5,13957
20090922,HAS,28.69,28.78,28.23,28.4,21288
20090923,HAS,28.6,28.67,27.81,27.88,27070
20090924,HAS,28.05,28.05,27.21,27.31,28489
20090925,HAS,27.33,27.379,26.98,27.18,18966
20090928,HAS,27.35,27.63,27.14,27.2,20239
20090929,HAS,27.38,27.76,27.28,27.53,17895
20090930,HAS,27.63,27.81,27.12,27.75,25265
20091001,HAS,27.64,27.73,27.24,27.26,27249
20091002,HAS,27.11,27.2,26.93,27.07,20965
20091005,HAS,27.16,27.28,26.95,27.22,17997
20091006,HAS,27.3,27.74,27.24,27.65,19624
20091007,HAS,27.68,27.82,27.37,27.48,15912
20091008,HAS,27.7,28.2,27.66,28.01,15110
20091009,HAS,28.05,28.19,27.83,28.18,15419
20091012,HAS,28.3,28.61,28.14,28.14,26467
20091013,HAS,28.1,28.53,28.1,28.38,11529
20091014,HAS,28.61,28.72,28.32,28.48,16759
20091015,HAS,28.28,28.8,28.28,28.69,15119
20091016,HAS,28.64,29.68,28.54,29.52,47475
20091019,HAS,29.7,29.8,28.03,28.42,60668
20091020,HAS,28.51,28.51,27.912,28.11,23037
20091021,HAS,28.19,28.6,28.11,28.13,26225
20091022,HAS,28.22,28.53,27.84,28.38,21867
20091023,HAS,28.59,28.59,27.98,28.03,17639
20091026,HAS,28.15,28.72,28.13,28.19,18897
20091027,HAS,28.21,28.28,27.66,27.73,20687
20091028,HAS,27.84,27.94,27.01,27.12,28001
20091105,HAS,27.92,28.11,27.64,27.73,17698
20091106,HAS,27.77,28,27.59,27.91,19637
20091109,HAS,28.54,29,28.39,28.75,46512
20091110,HAS,28.73,28.89,28.57,28.81,20107
20091111,HAS,28.99,29.37,28.87,29.22,22551
20091112,HAS,29.3,29.45,28.83,28.9,20659
20091113,HAS,28.99,29.25,28.88,29.1,23438
20091116,HAS,29.37,30.15,29.3,30.15,29988
20091117,HAS,30.29,30.29,29.76,29.86,17602
20091118,HAS,30.13,30.32,29.83,29.96,22827
20091119,HAS,29.94,29.99,29.13,29.37,20975
20091120,HAS,29.4,29.4,28.95,29.1,20705
20091123,HAS,29.71,30.18,29.08,29.25,25051
20091124,HAS,29.33,29.44,28.94,29.02,17436
20091125,HAS,29.11,29.695,29.08,29.59,12670
20091127,HAS,29.25,29.49,29,29.34,7696
20091130,HAS,29.49,29.67,29.25,29.65,26065
20091201,HAS,29.92,30.2099,29.91,30.05,20767
20091202,HAS,30.17,30.71,30.1,30.51,20643
20091203,HAS,30.46,30.74,30.06,30.09,12965
20091204,HAS,30.35,30.73,29.81,30.18,15124
20091207,HAS,30.28,31.18,30.28,30.83,19350
20091208,HAS,30.87,30.87,30.35,30.4,14350
20091209,HAS,30.39,30.39,29.68,30.21,22481
20091210,HAS,30.33,30.82,30.33,30.49,16092
20091211,HAS,30.68,30.94,30.46,30.83,12395
20091214,HAS,30.99,31.32,30.87,31.17,17390
20091215,HAS,31.12,31.77,30.99,31.5,20003
20091216,HAS,31.71,32.04,31.53,31.63,13418
20091217,HAS,31.37,31.7,31.04,31.53,11894
20091218,HAS,31.61,31.765,31.38,31.62,18007
20091221,HAS,31.99,32.47,31.91,32,14123
20091222,HAS,32.22,32.25,31.82,31.89,12868
20091223,HAS,31.82,32.15,31.75,32.11,7601
20091224,HAS,32.1,32.19,31.89,32.17,3452
20091228,HAS,32.24,32.36,32.11,32.29,6757
20091229,HAS,32.4,32.43,32.09,32.1,7708
20091230,HAS,32.14,32.44,32,32.43,7462
20091231,HAS,32.37,32.57,32.06,32.06,8910
20100104,HAS,32.53,32.75,32.32,32.54,16527
20100105,HAS,32.63,32.63,31.845,32.18,16470
20100106,HAS,32.22,32.22,31.7,32.15,13074
20100107,HAS,32.06,32.26,31.37,31.69,31402
20100108,HAS,32.09,32.34,31.47,31.77,26995
20100111,HAS,31.9,32,31.5,31.74,10824
20100112,HAS,31.65,31.69,31.04,31.24,31054
20100113,HAS,31.22,31.76,31.2,31.69,12772
20100114,HAS,31.61,32.07,31.51,32.02,12689
20100115,HAS,31.99,32.24,31.7,32.16,20171
20100119,HAS,32.18,32.43,31.98,32.33,9984
20100120,HAS,32.08,32.31,31.8,32.26,14990
20100121,HAS,32.15,32.54,32,32.1,22523
20100122,HAS,32,32.27,31.23,31.29,16150
20100125,HAS,31.45,31.62,31.21,31.42,11009
20100126,HAS,31.3,31.59,31.25,31.28,10454
20100127,HAS,31.21,31.53,31.01,31.49,10423
20100128,HAS,31.56,31.73,31.22,31.54,9715
20100129,HAS,31.62,31.62,30.53,30.55,24469
20100201,HAS,30.72,31.38,30.55,31.19,24006
20100202,HAS,31.27,32.005,31.07,31.96,26349
20100203,HAS,31.85,32.23,31.69,32.07,16315
20100204,HAS,31.84,32.03,31.224,31.26,20433
20100205,HAS,31.2,31.35,30.2,30.8,27827
20100208,HAS,33.65,35.19,33.53,34.71,114486
20100209,HAS,34.76,35.28,34.47,35.06,42570
20100210,HAS,35.04,35.61,34.89,35.3,33082
20100211,HAS,35.33,36.19,35.0601,36.14,24325
20100212,HAS,35.92,36,35.47,35.55,43217
20100216,HAS,35.84,35.98,34.76,35.03,38581
20100217,HAS,35.14,35.51,35.02,35.43,14857
20100218,HAS,35.33,35.82,35.1802,35.76,18214
20100219,HAS,35.62,35.99,35.37,35.8,15651
20100222,HAS,35.91,35.92,35.42,35.52,16279
20100223,HAS,35.5,35.54,35.05,35.28,12840
20100224,HAS,35.48,35.54,35.11,35.48,14610
20100225,HAS,35.2,35.74,34.65,35.69,20580
20100226,HAS,35.79,35.99,35.41,35.78,15706
20100301,HAS,35.8,36.19,35.5,36.06,16685
20100302,HAS,36.16,36.68,36.05,36.61,23943
20100303,HAS,36.59,36.665,36.3,36.33,16650
20100304,HAS,36.31,36.73,36.31,36.73,15144
20100305,HAS,36.94,37.52,36.61,37.47,13638
20100308,HAS,37.47,37.73,37.29,37.5,13984
20100309,HAS,37.4,37.93,37.4,37.68,11475
20100310,HAS,37.67,38.01,37.43,38.01,16229
20100311,HAS,37.9,38.15,37.65,38.09,8979
20100312,HAS,38.82,38.82,37.75,38.2,9422
20100315,HAS,37.61,37.91,37.39,37.63,18391
20100316,HAS,37.68,38.13,37.64,37.85,17669
20100317,HAS,37.98,38.24,37.77,38.14,14043
20100318,HAS,38.21,38.34,37.92,38.1,11106
20100319,HAS,38.24,38.34,37.85,37.89,14362
20100322,HAS,38.01,38.3,37.801,38.25,14084
20100323,HAS,38.39,38.5,37.9,38.23,11775
20100324,HAS,38.15,38.29,37.79,38.06,13444
20100325,HAS,38.18,38.57,38.07,38.1,18096
20100326,HAS,38.14,38.68,38.11,38.41,16763
20100329,HAS,38.56,39.23,38.56,39.22,22252
20100330,HAS,39.23,39.59,39.03,39.05,11406
20100331,HAS,39.05,39.0655,38.25,38.28,13723
20100401,HAS,38.55,38.78,38.12,38.36,15914
20100405,HAS,38.29,39.21,38.29,39.13,12822
20100406,HAS,39.19,39.19,38.49,38.93,15574
20100407,HAS,38.83,39,38.13,38.4,10898
20100408,HAS,38.32,38.75,38,38.67,8700
20100409,HAS,38.8,39,38.44,38.93,13237
20100412,HAS,39.07,39.24,38.82,39.1,10073
20100413,HAS,39.24,39.43,39.07,39.31,9657
20100414,HAS,39.33,39.58,39.22,39.52,11906
20100415,HAS,39.56,40.25,39.39,40.14,13014
20100416,HAS,40.4,40.53,39.78,39.85,26323
20100419,HAS,40.73,41,39.92,40.91,44621
20100420,HAS,41.21,41.5,40.73,40.95,19393
20100421,HAS,40.64,40.73,39.81,40.13,21524
20100422,HAS,39.88,40.46,39.67,40.41,11135
20100423,HAS,40.47,40.73,40.1,40.53,13783
20100426,HAS,40.69,41,40.39,40.41,15313
20100427,HAS,40.19,40.58,39.31,39.44,19839
20100428,HAS,39.46,39.76,38.75,39.03,18965
20100429,HAS,39.06,39.395,38.67,39.32,15699
20100430,HAS,39.32,39.58,38.32,38.36,21563
20100503,HAS,38.47,40.3,38.455,40.12,19967
20100504,HAS,40.1761,40.35,38.78,38.94,30528
20100505,HAS,38.55,39.815,38.44,39.5,26509
20100506,HAS,39.34,39.9,36,39.29,41136
20100507,HAS,39.01,39.6,38.31,38.97,42685
20100510,HAS,40.39,40.9,39.9,40.8,28039
20100511,HAS,40.5,42.19,40.3501,41.28,39529
20100512,HAS,41.55,42.49,41.48,42.4,28651
20100513,HAS,41.81,42.2,40.75,40.85,21315
20100514,HAS,40.25,40.585,39.6,40.28,21286
20100517,HAS,40.28,41.65,40.1,41.52,28110
20100518,HAS,41.36,42.59,41.11,41.62,38048
20100519,HAS,41.48,41.98,40.67,41.08,22652
20100520,HAS,40.11,40.64,39.5,39.77,35608
20100521,HAS,39.09,40.2,38.75,39.53,52550
20100524,HAS,39.51,39.93,39.27,39.31,25058
20100525,HAS,37.76,38.94,36.5,38.94,32816
20100526,HAS,39.48,40.18,39.31,39.55,39242
20100527,HAS,40.39,40.59,40.07,40.57,24804
20100528,HAS,40.75,40.84,39.92,40.15,19035
20100601,HAS,39.73,40.39,39.33,39.36,14530
20100602,HAS,39.57,40.3,39.23,40.3,16979
20100603,HAS,40.55,40.82,39.55,39.76,23796
20100604,HAS,38.85,39.85,38.6,39.14,27165
20100607,HAS,39.27,39.48,38.33,38.42,17876
20100608,HAS,38.41,38.725,37.39,38.11,34117
20100609,HAS,38.46,39.31,38.17,38.44,16738
20100610,HAS,39.08,40.63,39,40.57,32360
20100611,HAS,40.27,40.54,39.55,40.39,23868
20100614,HAS,40.75,41.21,40.48,40.51,17271
20100615,HAS,41,41.86,41,41.85,14453
20100616,HAS,41.61,43.03,41.41,42.68,25033
20100617,HAS,42.97,43.1,42.54,42.87,21297
20100618,HAS,43.01,43.39,42.74,42.88,19784
20100621,HAS,43.28,43.38,42,42.21,24005
20100622,HAS,42.36,42.67,41.17,41.27,26570
20100623,HAS,41.29,41.49,40.62,41.12,25911
20100624,HAS,42.18,43.71,41.55,42.86,90338
20100625,HAS,42.81,43.22,41.79,43,46635
20100628,HAS,43.06,43.51,42.56,42.96,12922
20100629,HAS,42.48,42.72,41.73,42.04,23771
20100630,HAS,41.9,42.39,41.04,41.1,23601
20100701,HAS,41.34,41.71,40.57,40.85,36746
20100702,HAS,40.98,41.06,40.19,40.45,23895
20100706,HAS,40.71,41.16,39.72,40.08,25226
20100707,HAS,40.01,41.11,39.92,41.05,20001
20100708,HAS,41.3,41.52,40.67,41.04,14615
20100709,HAS,41.23,41.66,40.91,41.59,12152
20100712,HAS,41.58,42.2,41.5,41.77,12488
20100713,HAS,42.18,42.47,41.81,42.17,14842
20100714,HAS,42.19,42.19,41.39,41.49,27998
20100715,HAS,41.5,41.79,40.7,41.09,28973
20100716,HAS,40.81,40.91,39.28,39.5,35416
20100719,HAS,37.93,40,37.65,39.35,48684
20100720,HAS,39.08,41.01,38.93,40.79,33673
20100721,HAS,41,41.0991,39.26,39.34,43707
20100722,HAS,39.73,40.65,39.73,40.1,15279
20100723,HAS,40.11,41.03,40.1,40.95,13058
20100726,HAS,40.95,42.56,40.8,42.5,24377
20100727,HAS,42.46,42.55,41.88,42.09,12521
20100728,HAS,42.01,42.39,41.27,41.53,12014
20100729,HAS,41.55,42.37,41.02,41.83,15973
20100730,HAS,41.4325,42.47,41.42,42.15,24103
20100802,HAS,42.8,43.21,42.69,43.09,16382
20100803,HAS,43.15,43.22,42.344,42.43,12462
20100804,HAS,42.51,43.62,42.35,43.56,10547
20100805,HAS,43.44,43.58,43.23,43.52,11623
20100806,HAS,43,43.32,42.42,43.32,15850
20100809,HAS,43.56,44.11,43.55,43.71,13055
20100810,HAS,43.32,43.86,42.948,43.73,16734
20100811,HAS,43.04,43.13,42.4,42.52,10466
20100812,HAS,42.02,42.66,41.79,42.48,13732
20100813,HAS,42.44,42.95,42.3,42.78,15797
20100816,HAS,42.4,42.86,42.18,42.79,8140
20100817,HAS,43.15,44.17,42.97,43.87,18442
20100819,HAS,43.85,43.89,42.53,43.01,10183
20100820,HAS,42.6,42.82,41.93,42.47,12324
20090821,HBAN,4.6,4.7,4.55,4.62,264829
20090824,HBAN,4.7,4.73,4.36,4.41,275755
20090825,HBAN,4.49,4.58,4.4,4.43,134976
20090826,HBAN,4.41,4.53,4.34,4.41,121373
20090827,HBAN,4.39,4.43,4.24,4.41,164971
20090828,HBAN,4.46,4.59,4.42,4.49,173169
20090831,HBAN,4.35,4.62,4.31,4.56,144007
20090901,HBAN,4.49,4.63,4.25,4.25,204755
20090902,HBAN,4.19,4.21,3.87,3.93,351296
20090903,HBAN,4.08,4.11,3.98,4.07,181622
20090904,HBAN,4.09,4.11,4.03,4.11,169392
20090909,HBAN,4.03,4.08,3.97,4.07,181956
20090910,HBAN,4.05,4.1,4.01,4.09,196319
20090911,HBAN,4.11,4.13,4.03,4.05,297875
20090914,HBAN,4,4.09,3.96,4.09,174752
20090915,HBAN,4.08,4.45,4.05,4.35,389165
20090916,HBAN,4.37,4.77,4.32,4.54,530493
20090917,HBAN,4.53,4.745,4.48,4.51,355826
20090918,HBAN,4.33,4.45,4.2,4.35,1099827
20090921,HBAN,4.3,4.57,4.23,4.41,446862
20090922,HBAN,4.53,4.58,4.43,4.49,294201
20090923,HBAN,4.52,4.53,4.37,4.37,196582
20090924,HBAN,4.4,4.41,4.15,4.18,255108
20090925,HBAN,4.14,4.24,4.05,4.13,235171
20090928,HBAN,4.15,4.2,4.07,4.2,242099
20090929,HBAN,4.36,4.49,4.34,4.4,421603
20090930,HBAN,4.53,4.85,4.45,4.71,895259
20091001,HBAN,4.65,4.73,4.39,4.47,376647
20091002,HBAN,4.3,4.54,4.225,4.45,261643
20091005,HBAN,4.62,4.66,4.52,4.63,240211
20091006,HBAN,4.71,4.75,4.42,4.51,333366
20091007,HBAN,4.48,4.61,4.47,4.58,228207
20091008,HBAN,4.59,4.61,4.48,4.58,187691
20091009,HBAN,4.55,4.57,4.48,4.55,152214
20091012,HBAN,4.58,4.67,4.5,4.58,152470
20091013,HBAN,4.58,4.62,4.52,4.53,187743
20091014,HBAN,4.65,4.68,4.56,4.68,183864
20091015,HBAN,4.65,4.77,4.58,4.77,237201
20091016,HBAN,4.65,4.67,4.56,4.58,157233
20091019,HBAN,4.6,4.62,4.39,4.41,190154
20091020,HBAN,4.43,4.49,4.32,4.37,160121
20091021,HBAN,4.35,4.47,4.3,4.31,178929
20091022,HBAN,4.25,4.42,4.18,4.42,277931
20091023,HBAN,4.4,4.43,4.15,4.2,193942
20091026,HBAN,4.22,4.25,4.05,4.09,211549
20091027,HBAN,4.12,4.17,3.95,4.04,328668
20091028,HBAN,4.04,4.08,3.8,3.81,295435
20091105,HBAN,3.76,3.82,3.67,3.7699,259126
20091106,HBAN,3.7,3.9,3.68,3.87,278514
20091109,HBAN,3.94,3.99,3.86,3.94,224447
20091110,HBAN,3.92,3.93,3.76,3.8,154124
20091111,HBAN,3.89,3.93,3.82,3.86,112467
20091113,HBAN,3.8,3.85,3.725,3.8,155975
20091116,HBAN,3.82,3.88,3.7,3.78,267997
20091117,HBAN,3.75,3.82,3.69,3.81,247660
20091118,HBAN,3.77,3.99,3.76,3.92,304974
20091119,HBAN,3.88,3.9,3.76,3.83,225087
20091120,HBAN,3.8,3.86,3.74,3.78,186795
20091123,HBAN,3.82,3.88,3.78,3.8,193126
20091124,HBAN,3.81,3.82,3.71,3.76,151198
20091125,HBAN,3.82,3.83,3.71,3.72,105727
20091127,HBAN,3.62,3.68,3.59,3.59,81503
20091130,HBAN,3.62,3.83,3.6,3.82,277619
20091201,HBAN,3.89,3.89,3.73,3.82,227461
20091202,HBAN,3.81,3.89,3.78,3.87,202246
20091203,HBAN,3.89,3.9125,3.67,3.68,269564
20091204,HBAN,3.78,3.8,3.65,3.69,241474
20091207,HBAN,3.69,3.76,3.66,3.68,217301
20091208,HBAN,3.66,3.81,3.65,3.79,210768
20091209,HBAN,3.76,3.82,3.721,3.73,197677
20091210,HBAN,3.79,3.8,3.7,3.72,101345
20091211,HBAN,3.74,3.76,3.68,3.73,91424
20091214,HBAN,3.77,3.9,3.74,3.89,140360
20091215,HBAN,3.83,3.915,3.69,3.73,205170
20091216,HBAN,3.74,3.76,3.61,3.62,166000
20091217,HBAN,3.62,3.79,3.6,3.68,144331
20091218,HBAN,3.69,3.7601,3.63,3.72,198722
20091221,HBAN,3.74,3.75,3.68,3.74,89125
20091222,HBAN,3.74,3.74,3.7,3.73,46172
20091223,HBAN,3.72,3.75,3.67,3.68,94010
20091224,HBAN,3.7,3.72,3.69,3.72,21838
20091228,HBAN,3.72,3.77,3.66,3.7,70445
20091229,HBAN,3.7,3.71,3.65,3.69,64602
20091230,HBAN,3.67,3.69,3.64,3.68,63956
20091231,HBAN,3.67,3.68,3.63,3.65,104173
20100104,HBAN,3.7,3.74,3.65,3.68,104660
20100105,HBAN,3.68,3.77,3.65,3.76,212363
20100106,HBAN,3.76,3.89,3.72,3.86,187624
20100107,HBAN,3.85,4.35,3.83,4.29,661305
20100108,HBAN,4.24,4.37,4.13,4.22,298695
20100111,HBAN,4.3,4.44,4.21,4.33,283074
20100112,HBAN,4.27,4.42,4.15,4.21,252391
20100113,HBAN,4.23,4.34,4.08,4.31,268724
20100114,HBAN,4.3,4.45,4.27,4.41,242993
20100115,HBAN,4.4,4.41,4.22,4.28,176781
20100119,HBAN,4.25,4.36,4.21,4.3,152031
20100120,HBAN,4.25,4.41,4.23,4.29,208936
20100121,HBAN,4.39,4.75,4.37,4.53,639698
20100122,HBAN,4.4,4.87,4.25,4.69,612275
20100125,HBAN,4.76,4.94,4.65,4.8,347058
20100126,HBAN,4.86,4.99,4.6,4.6,454398
20100127,HBAN,4.67,4.9,4.65,4.88,340089
20100128,HBAN,5.06,5.09,4.92,4.99,404988
20100129,HBAN,5.04,5.05,4.74,4.79,275690
20100201,HBAN,4.87,4.94,4.78,4.9,186527
20100202,HBAN,4.88,4.94,4.82,4.93,351423
20100203,HBAN,4.87,4.9,4.625,4.71,413030
20100204,HBAN,4.66,4.68,4.46,4.54,358322
20100205,HBAN,4.57,4.685,4.4,4.63,251054
20100208,HBAN,4.68,4.73,4.53,4.58,178333
20100209,HBAN,4.67,4.73,4.57,4.65,174369
20100210,HBAN,4.63,4.75,4.61,4.71,140307
20100211,HBAN,4.73,4.81,4.68,4.79,161340
20100212,HBAN,4.72,4.77,4.62,4.68,137128
20100216,HBAN,4.73,4.82,4.7,4.82,148973
20100217,HBAN,4.82,4.88,4.725,4.76,126927
20100218,HBAN,4.75,4.8,4.69,4.72,119415
20100219,HBAN,4.72,4.85,4.71,4.85,111511
20100222,HBAN,4.9,4.95,4.88,4.93,165363
20100223,HBAN,4.9,4.95,4.8,4.81,137175
20100224,HBAN,4.85,4.94,4.83,4.89,123642
20100225,HBAN,4.77,4.84,4.75,4.8,100312
20100226,HBAN,4.8,4.835,4.76,4.81,91870
20100301,HBAN,4.86,4.875,4.75,4.8,70215
20100302,HBAN,4.82,4.87,4.79,4.83,119737
20100303,HBAN,4.83,4.87,4.77,4.81,101541
20100304,HBAN,4.82,4.84,4.79,4.81,56879
20100305,HBAN,4.86,4.96,4.82,4.96,147646
20100308,HBAN,5,5.03,4.89,4.96,127898
20100309,HBAN,4.92,5.14,4.85,5.03,210126
20100310,HBAN,5.2,5.44,5.15,5.25,399354
20100311,HBAN,5.33,5.62,5.29,5.4,546030
20100312,HBAN,5.595,5.62,5.4,5.47,268924
20100315,HBAN,5.45,5.45,5.27,5.41,223322
20100316,HBAN,5.48,5.53,5.42,5.53,182072
20100317,HBAN,5.64,5.81,5.6,5.76,327583
20100318,HBAN,5.79,5.805,5.465,5.5,329486
20100319,HBAN,5.52,5.55,5.2878,5.32,372375
20100322,HBAN,5.17,5.52,5.14,5.4675,222134
20100323,HBAN,5.51,5.54,5.38,5.48,249271
20100324,HBAN,5.45,5.54,5.44,5.48,200887
20100325,HBAN,5.57,5.69,5.49,5.5,251862
20100326,HBAN,5.6,5.65,5.4,5.47,232905
20100329,HBAN,5.53,5.55,5.38,5.45,144006
20100330,HBAN,5.46,5.5,5.35,5.41,116531
20100331,HBAN,5.35,5.5,5.32,5.39,166236
20100401,HBAN,5.47,5.5,5.32,5.39,112724
20100405,HBAN,5.43,5.55,5.39,5.53,172592
20100406,HBAN,5.53,5.85,5.5,5.85,370875
20100407,HBAN,5.89,6.05,5.81,5.89,352829
20100408,HBAN,5.88,6.05,5.7,5.9,298799
20100409,HBAN,5.99,6,5.815,5.86,211082
20100412,HBAN,5.89,6.08,5.85,6.03,244307
20100413,HBAN,5.87,5.88,5.57,5.69,517254
20100414,HBAN,5.84,5.95,5.78,5.88,315186
20100415,HBAN,5.91,5.95,5.73,5.75,244677
20100416,HBAN,5.75,5.76,5.29,5.56,450664
20100419,HBAN,5.5,5.6199,5.26,5.49,336501
20100420,HBAN,5.55,5.85,5.47,5.83,377348
20100421,HBAN,6.16,6.8,6.11,6.59,1180638
20100422,HBAN,6.63,6.98,6.56,6.89,546439
20100423,HBAN,7.09,7.28,7.03,7.17,550555
20100426,HBAN,7.26,7.4,6.85,6.859,403197
20100427,HBAN,6.69,6.86,6.56,6.675,355092
20100428,HBAN,6.76,6.94,6.62,6.73,291383
20100429,HBAN,6.83,6.96,6.75,6.87,188291
20100430,HBAN,6.86,7.04,6.73,6.76,285862
20100503,HBAN,6.84,6.92,6.76,6.88,130537
20100504,HBAN,6.8,6.84,6.63,6.67,226223
20100505,HBAN,6.52,6.87,6.46,6.545,426288
20100506,HBAN,6.53,6.72,5.66,6.23,504050
20100507,HBAN,6.24,6.38,5.86,6.01,381801
20100510,HBAN,6.5,6.57,6.27,6.49,335603
20100511,HBAN,6.37,6.71,6.33,6.48,326821
20100512,HBAN,6.73,6.87,6.69,6.77,376763
20100513,HBAN,6.77,6.95,6.71,6.76,299129
20100514,HBAN,6.62,6.69,6.44,6.53,330749
20100517,HBAN,6.55,6.62,6.28,6.5,228752
20100518,HBAN,6.59,6.6,6.08,6.155,330164
20100519,HBAN,6.08,6.37,6.01,6.15,294189
20100520,HBAN,5.88,6.02,5.76,5.85,454526
20100521,HBAN,5.67,6.24,5.62,6.24,386192
20100524,HBAN,6.24,6.27,5.98,6,211772
20100526,HBAN,6.11,6.17,5.98,6.01,162518
20100527,HBAN,6.17,6.25,6.07,6.24,151832
20100528,HBAN,6.27,6.32,6.1,6.16,131658
20100601,HBAN,6.09,6.26,5.92,5.925,141287
20100602,HBAN,6.05,6.17,5.98,6.17,130996
20100603,HBAN,6.23,6.25,6.03,6.11,127411
20100604,HBAN,5.95,6.05,5.78,5.83,179324
20100607,HBAN,5.86,5.91,5.54,5.57,170083
20100608,HBAN,5.62,5.72,5.4,5.72,202612
20100609,HBAN,5.78,5.85,5.69,5.71,187925
20100610,HBAN,5.82,5.92,5.76,5.91,180859
20100611,HBAN,5.8,6.12,5.73,6.11,158975
20100614,HBAN,6.19,6.25,6.05,6.08,135794
20100616,HBAN,6.2,6.24,6.09,6.14,114391
20100617,HBAN,6.16,6.19,5.94,6.03,123813
20100618,HBAN,6.02,6.09,5.965,6.05,96334
20100622,HBAN,6.06,6.12,5.95,5.9625,149878
20100623,HBAN,6,6.04,5.83,5.85,128839
20100624,HBAN,5.82,5.9,5.73,5.74,107692
20100625,HBAN,5.87,6.01,5.74,6,139182
20100628,HBAN,6,6.01,5.86,5.93,99196
20100629,HBAN,5.81,5.82,5.6,5.63,207688
20100701,HBAN,5.45,5.64,5.2,5.43,236709
20100702,HBAN,5.45,5.54,5.26,5.34,128609
20100707,HBAN,5.38,5.81,5.36,5.76,161906
20100708,HBAN,5.9,5.97,5.58,5.67,208380
20100709,HBAN,5.64,5.95,5.61,5.91,95516
20100712,HBAN,5.88,5.99,5.81,5.93,110288
20100713,HBAN,6.03,6.19,6.02,6.16,134040
20100714,HBAN,6.12,6.17,5.94,6.04,156838
20100715,HBAN,6.06,6.19,5.91,6.13,158752
20100716,HBAN,6.1,6.11,5.7,5.73,219516
20100719,HBAN,5.78,5.855,5.57,5.77,158703
20100720,HBAN,5.57,5.83,5.51,5.82,199335
20100721,HBAN,5.93,6.05,5.65,5.67,232012
20100722,HBAN,5.91,5.97,5.79,5.8475,209076
20100723,HBAN,5.83,6.06,5.75,6.06,213051
20100726,HBAN,6.02,6.35,5.98,6.31,179917
20100727,HBAN,6.3,6.45,6.15,6.36,216596
20100728,HBAN,6.31,6.36,6.12,6.19,119130
20100729,HBAN,6.22,6.3,6.04,6.06,148978
20100730,HBAN,5.95,6.14,5.91,6.06,122961
20100802,HBAN,6.18,6.34,6.15,6.29,215436
20100803,HBAN,6.3,6.4,6.26,6.28,113409
20100804,HBAN,6.32,6.375,6.23,6.28,87078
20100805,HBAN,6.2,6.29,6.16,6.28,89171
20100806,HBAN,6.19,6.27,6.1,6.25,108010
20100809,HBAN,6.27,6.35,6.18,6.33,139144
20100810,HBAN,6.21,6.29,6.08,6.1175,162246
20100811,HBAN,5.96,6.05,5.74,5.74,201741
20100812,HBAN,5.66,5.739,5.62,5.65,149645
20100813,HBAN,5.65,5.74,5.615,5.66,96332
20100816,HBAN,5.64,5.69,5.5,5.55,126446
20100817,HBAN,5.62,5.67,5.5,5.51,117832
20100819,HBAN,5.5,5.56,5.36,5.39,137624
20100820,HBAN,5.37,5.44,5.27,5.39,111362
20090821,HCBK,13.55,13.61,13.33,13.37,66771
20090824,HCBK,13.45,13.5,13.09,13.18,62582
20090825,HCBK,13.23,13.29,12.68,12.82,130930
20090826,HCBK,12.69,13.26,12.69,13.06,115596
20090827,HCBK,12.96,13.04,12.71,12.93,86377
20090828,HCBK,13.02,13.05,12.61,12.87,83479
20090831,HCBK,12.87,13.21,12.8,13.12,122807
20090901,HCBK,13.04,13.27,12.6,12.63,136486
20090902,HCBK,12.53,12.76,12.29,12.3,113428
20090903,HCBK,12.37,12.7,12.36,12.65,94830
20090904,HCBK,12.67,12.73,12.56,12.6801,53027
20090909,HCBK,13.03,13.21,12.88,13.18,66799
20090910,HCBK,13.07,13.21,12.885,13.18,75210
20090911,HCBK,13.14,13.3,13.11,13.29,73602
20090914,HCBK,13.15,13.22,12.88,12.97,83393
20090915,HCBK,12.97,13.45,12.92,13.38,93532
20090916,HCBK,13.41,13.99,13.4,13.97,143804
20090917,HCBK,13.91,14.2,13.87,13.92,109244
20090918,HCBK,13.94,14,13.41,13.8,186787
20090921,HCBK,13.65,13.8,13.55,13.74,62013
20090922,HCBK,13.85,13.92,13.39,13.59,80069
20090923,HCBK,13.54,13.7,13.37,13.38,79101
20090924,HCBK,13.49,13.5,13.04,13.12,70192
20090925,HCBK,13.02,13.16,12.93,13.07,83272
20090928,HCBK,12.86,12.98,12.79,12.92,85453
20090929,HCBK,12.98,13.31,12.9,13.21,102953
20090930,HCBK,13.29,13.37,12.97,13.15,73445
20091001,HCBK,13.11,13.28,12.83,12.84,90680
20091002,HCBK,12.65,13.12,12.65,12.92,88943
20091005,HCBK,13.06,13.17,12.76,12.98,72177
20091006,HCBK,13.07,13.16,12.88,13.03,50160
20091007,HCBK,13.05,13.16,12.95,13.14,38815
20091008,HCBK,13.21,13.25,13.05,13.1,67232
20091009,HCBK,13.07,13.15,12.99,13.08,62970
20091012,HCBK,13.07,13.3,13.01,13.22,51682
20091013,HCBK,13.12,13.26,12.96,13.17,77285
20091014,HCBK,13.34,13.36,13.16,13.27,60949
20091015,HCBK,13.23,13.37,13.2,13.25,54513
20091016,HCBK,13.11,13.22,13.07,13.09,60943
20091019,HCBK,13.16,13.33,13.06,13.23,77824
20091020,HCBK,13.22,13.31,13.07,13.12,76030
20091021,HCBK,13.26,13.33,12.9,13.11,135408
20091022,HCBK,13.17,13.53,13.04,13.52,103030
20091023,HCBK,13.55,13.56,13.31,13.41,52804
20091026,HCBK,13.51,13.53,13.22,13.38,68208
20091027,HCBK,13.39,13.74,13.28,13.3,92829
20091028,HCBK,13.39,13.4525,13.16,13.18,75888
20091105,HCBK,13.02,13.27,13,13.26,68807
20091106,HCBK,13.12,13.29,13,13.22,41424
20091109,HCBK,13.25,13.29,13.01,13.11,77540
20091110,HCBK,13.08,13.291,13.03,13.15,87682
20091111,HCBK,13.25,13.48,13.24,13.46,71156
20091113,HCBK,13.34,13.43,13.18,13.3,41392
20091116,HCBK,13.44,13.55,13.37,13.53,54447
20091117,HCBK,13.44,13.53,13.39,13.49,27425
20091118,HCBK,13.52,13.775,13.495,13.63,54174
20091119,HCBK,13.56,13.64,13.28,13.32,41593
20091120,HCBK,13.3,13.37,13.2,13.3,31478
20091123,HCBK,13.45,13.51,13.23,13.26,63174
20091124,HCBK,13.28,13.28,12.97,13.1,67641
20091125,HCBK,13.13,13.26,13.01,13.05,45844
20091127,HCBK,12.88,13.1,12.87,12.95,35746
20091130,HCBK,12.99,13.33,12.98,13.29,80519
20091201,HCBK,13.27,13.36,13.06,13.16,73653
20091202,HCBK,13.16,13.4,13.1,13.22,68393
20091203,HCBK,13.27,13.34,13.03,13.03,45413
20091204,HCBK,13.18,13.29,13.07,13.27,71038
20091207,HCBK,13.22,13.27,13.08,13.11,35935
20091208,HCBK,13.11,13.23,13.07,13.12,41416
20091209,HCBK,13.12,13.15,13.03,13.07,41318
20091210,HCBK,13.12,13.15,13.08,13.14,31426
20091211,HCBK,13.17,13.23,13.14,13.17,35567
20091214,HCBK,13.21,13.25,13.15,13.2,35050
20091215,HCBK,13.17,13.22,12.93,13,71232
20091216,HCBK,13.03,13.14,12.97,13.02,39988
20091217,HCBK,12.99,13.18,12.96,13.06,48386
20091218,HCBK,13.11,13.51,13.03,13.48,108685
20091221,HCBK,13.53,13.6,13.08,13.5,79157
20091222,HCBK,13.49,13.65,13.45,13.64,43123
20091223,HCBK,13.62,13.75,13.56,13.72,30193
20091224,HCBK,13.74,13.79,13.68,13.78,12253
20091228,HCBK,13.82,13.85,13.7,13.72,21068
20091229,HCBK,13.79,13.88,13.69,13.82,27346
20091230,HCBK,13.82,13.87,13.74,13.8,21971
20091231,HCBK,13.78,13.86,13.73,13.73,22648
20100104,HCBK,13.82,13.89,13.59,13.6,49989
20100105,HCBK,13.61,13.63,13.38,13.47,49324
20100106,HCBK,13.41,13.7,13.37,13.6,40711
20100107,HCBK,13.74,14.13,13.74,14.01,98192
20100108,HCBK,14.01,14.34,13.89,14.33,68713
20100111,HCBK,14.52,14.71,14.18,14.27,43658
20100112,HCBK,14.2,14.24,13.88,13.95,58458
20100113,HCBK,14,14.2,13.84,14.06,79247
20100114,HCBK,14,14.06,13.81,13.98,75238
20100115,HCBK,13.98,13.99,13.72,13.84,58956
20100119,HCBK,13.94,13.94,13.72,13.74,60042
20100120,HCBK,13.72,13.72,13.46,13.59,80610
20100121,HCBK,13.66,13.66,13.09,13.26,142055
20100122,HCBK,13.25,13.36,13.1,13.12,76944
20100125,HCBK,13.23,13.26,13.03,13.1,59087
20100126,HCBK,13.07,13.27,13.05,13.06,52737
20100127,HCBK,13.09,13.33,13.02,13.27,66003
20100128,HCBK,13.3,13.36,13.12,13.15,60905
20100129,HCBK,13.23,13.35,13.2,13.27,59475
20100201,HCBK,13.3,13.35,13.18,13.25,45225
20100202,HCBK,13.25,13.28,13.0898,13.21,60176
20100203,HCBK,13.08,13.09,12.87,12.89,79432
20100204,HCBK,12.91,12.95,12.5,12.6,91814
20100205,HCBK,12.57,13.1,12.55,13.06,106656
20100208,HCBK,12.64,13.06,12.6,12.74,71201
20100209,HCBK,12.86,12.96,12.66,12.85,68844
20100210,HCBK,12.84,13.02,12.75,12.91,49169
20100211,HCBK,12.92,13.14,12.83,13.12,55910
20100212,HCBK,12.96,13.21,12.95,13.19,68735
20100216,HCBK,13.25,13.43,13.13,13.41,74977
20100217,HCBK,13.46,13.47,13.17,13.24,52865
20100218,HCBK,13.22,13.4,13.12,13.37,59353
20100219,HCBK,13.22,13.34,13.04,13.16,71306
20100222,HCBK,13.22,13.28,13.1,13.22,52644
20100223,HCBK,13.18,13.35,13.07,13.23,59414
20100224,HCBK,13.31,13.44,13.18,13.31,50033
20100225,HCBK,13.19,13.36,13.17,13.34,42467
20100226,HCBK,13.38,13.58,13.29,13.52,66305
20100301,HCBK,13.42,13.55,13.17,13.23,61845
20100302,HCBK,13.33,13.42,13.23,13.33,51894
20100303,HCBK,13.37,13.44,13.18,13.23,47586
20100304,HCBK,13.21,13.28,13.16,13.25,49260
20100305,HCBK,13.28,13.41,13.23,13.39,41864
20100308,HCBK,13.4,13.46,13.34,13.4,31524
20100309,HCBK,13.43,13.62,13.33,13.59,50108
20100310,HCBK,13.56,13.675,13.5,13.64,42669
20100311,HCBK,13.61,13.72,13.54,13.71,41622
20100312,HCBK,13.73,13.79,13.6,13.66,47446
20100315,HCBK,13.7,13.75,13.43,13.52,53774
20100316,HCBK,13.6,13.81,13.535,13.8,39388
20100317,HCBK,13.83,14.05,13.83,14.05,69379
20100318,HCBK,14.04,14.11,13.97,14.07,48783
20100319,HCBK,14.15,14.15,13.73,13.84,88313
20100322,HCBK,13.71,13.97,13.71,13.95,40069
20100323,HCBK,13.94,14.06,13.77,14.0325,82193
20100324,HCBK,14.05,14.205,14,14.17,77914
20100325,HCBK,14.2,14.34,14.13,14.13,67668
20100326,HCBK,14.09,14.21,13.9,13.989,67498
20100329,HCBK,14.01,14.16,13.93,14.13,50932
20100330,HCBK,14.11,14.16,14.02,14.1,36765
20100331,HCBK,14.11,14.25,14.06,14.17,36084
20100401,HCBK,14.22,14.42,14.15,14.25,37230
20100405,HCBK,14.34,14.35,14.08,14.13,46309
20100406,HCBK,14.12,14.2,14.01,14.16,57973
20100407,HCBK,14.19,14.36,14.13,14.2,64499
20100408,HCBK,14.2,14.43,14.2,14.37,51351
20100409,HCBK,14.37,14.46,14.33,14.43,37392
20100412,HCBK,14.44,14.55,14.33,14.55,62002
20100413,HCBK,14.58,14.58,14.29,14.39,48223
20100414,HCBK,14.38,14.75,14.37,14.7225,58624
20100415,HCBK,14.68,14.72,14.53,14.6,58983
20100416,HCBK,14.59,14.64,14.19,14.4,76891
20100419,HCBK,14.32,14.52,14.205,14.44,64767
20100420,HCBK,14.49,14.55,14.4,14.51,48272
20100421,HCBK,14.52,14.65,14.35,14.51,90260
20100422,HCBK,14.2,14.24,13.83,14.01,114047
20100423,HCBK,13.8,13.95,13.5,13.62,132185
20100426,HCBK,13.74,13.75,13.38,13.47,77078
20100427,HCBK,13.44,13.56,13.22,13.29,100121
20100428,HCBK,13.33,13.44,13.24,13.3,72271
20100429,HCBK,13.44,13.5,13.27,13.35,58298
20100430,HCBK,13.36,13.41,13.22,13.32,88131
20100503,HCBK,13.22,13.29,13.06,13.14,73359
20100504,HCBK,13.06,13.17,12.92,13.01,87655
20100505,HCBK,12.91,13.36,12.86,13.0275,86412
20100506,HCBK,12.97,13.13,12.35,12.73,141147
20100507,HCBK,12.8,13,12.42,12.73,143440
20100510,HCBK,13.04,13.2,12.91,13.1175,77304
20100511,HCBK,13.05,13.24,12.97,13.07,82185
20100512,HCBK,13.11,13.27,13,13.25,90174
20100513,HCBK,13.24,13.36,13.184,13.2,65555
20100514,HCBK,13.18,13.2,12.92,13.01,58245
20100517,HCBK,13.01,13.18,12.92,13.14,89052
20100518,HCBK,13.24,13.25,12.98,13.06,115913
20100519,HCBK,13.07,13.18,12.87,13.1,79482
20100520,HCBK,12.84,13.09,12.63,12.64,120295
20100521,HCBK,12.45,12.7825,12.26,12.68,127978
20100524,HCBK,12.67,12.76,12.49,12.5,68480
20100525,HCBK,12.27,12.53,12.22,12.51,86104
20100526,HCBK,12.61,12.67,12.4,12.47,83152
20100527,HCBK,12.67,12.79,12.52,12.78,63614
20100528,HCBK,12.84,12.84,12.53,12.61,61083
20100601,HCBK,12.56,12.66,12.38,12.39,47806
20100602,HCBK,12.47,12.88,12.42,12.88,65949
20100603,HCBK,12.91,13.03,12.88,12.9775,63334
20100604,HCBK,12.78,12.88,12.57,12.59,57856
20100607,HCBK,12.66,12.88,12.61,12.75,68953
20100608,HCBK,12.75,12.91,12.54,12.9,68232
20100609,HCBK,12.92,12.99,12.78,12.8,71281
20100610,HCBK,12.95,13.06,12.85,13.06,55393
20100611,HCBK,12.96,13.06,12.729,13.06,63859
20100614,HCBK,13.11,13.15,12.89,12.91,65393
20100615,HCBK,12.97,13.14,12.9,13.1375,51158
20100616,HCBK,13.05,13.21,13.005,13.21,57294
20100617,HCBK,13.2,13.2,13.02,13.15,55381
20100618,HCBK,13.2,13.3826,13.1,13.38,53379
20100621,HCBK,13.41,13.48,13.08,13.24,76917
20100622,HCBK,13.26,13.28,13.02,13.07,89468
20100623,HCBK,13.05,13.149,12.91,12.94,60006
20100624,HCBK,12.94,12.94,12.67,12.68,74882
20100625,HCBK,12.77,12.82,12.57,12.7,129328
20100628,HCBK,12.71,12.87,12.71,12.82,49011
20100629,HCBK,12.66,12.77,12.52,12.59,88964
20100630,HCBK,12.52,12.59,12.23,12.25,125895
20100701,HCBK,12.23,12.4,12.02,12.33,76800
20100702,HCBK,12.3,12.4,12.05,12.09,38671
20100706,HCBK,12.14,12.25,12,12.09,120598
20100707,HCBK,12.16,12.38,12.06,12.37,57457
20100708,HCBK,12.36,12.47,12.26,12.42,47260
20100709,HCBK,12.39,12.5,12.32,12.48,40427
20100712,HCBK,12.42,12.69,12.41,12.58,37767
20100713,HCBK,12.68,12.83,12.6799,12.72,48578
20100714,HCBK,12.73,12.77,12.51,12.6,55781
20100715,HCBK,12.64,12.8,12.48,12.76,67249
20100716,HCBK,12.76,12.77,12.41,12.44,68445
20100719,HCBK,12.47,12.51,12.31,12.43,39651
20100720,HCBK,12.28,12.71,12.23,12.7,59473
20100721,HCBK,12.65,12.67,12.02,12.05,112460
20100722,HCBK,12.2,12.28,12.09,12.16,60758
20100723,HCBK,12.1,12.16,12.02,12.1,58784
20100726,HCBK,12.13,12.24,12.05,12.23,38605
20100727,HCBK,12.33,12.34,12.2,12.2,58225
20100728,HCBK,12.2,12.52,12.1891,12.43,60737
20100729,HCBK,12.54,12.57,12.43,12.5,73557
20100730,HCBK,12.38,12.5,12.35,12.42,57961
20100802,HCBK,12.58,12.63,12.49,12.63,52469
20100803,HCBK,12.46,12.5,12.26,12.28,53897
20100804,HCBK,12.3,12.42,12.24,12.29,35372
20100805,HCBK,12.21,12.39,12.2,12.33,36889
20100806,HCBK,12.31,12.36,12.1,12.14,34003
20100809,HCBK,12.2,12.21,12.08,12.11,28712
20100810,HCBK,12.1,12.13,12,12,54484
20100811,HCBK,11.92,11.95,11.61,11.63,60939
20100812,HCBK,11.53,11.63,11.5,11.59,45864
20100813,HCBK,11.59,11.68,11.55,11.56,35946
20100816,HCBK,11.55,11.61,11.5,11.6,28372
20100817,HCBK,11.7,11.84,11.67,11.76,31187
20100819,HCBK,11.75,11.835,11.6,11.71,34858
20100820,HCBK,11.63,11.97,11.6142,11.955,53773
20090821,HCN,42.09,43.27,42.09,43.01,28460
20090824,HCN,43.33,43.53,42.42,42.47,18968
20090825,HCN,42.66,43.13,42.27,42.4,18082
20090826,HCN,42.39,42.59,41.92,42.25,17011
20090827,HCN,42.37,42.93,41.781,42.82,12274
20090828,HCN,43.02,43.1,42.6,43.08,15740
20090831,HCN,42.8,43.08,42.38,42.71,15051
20090901,HCN,40.7,41.41,40,40.08,115006
20090902,HCN,39.89,40.4,39.82,40,40877
20090903,HCN,40.14,40.17,39.78,40,31550
20090904,HCN,40.11,40.23,39.55,40.14,19896
20090909,HCN,40.66,41.4,40.24,41.39,19835
20090910,HCN,41.39,41.39,40.56,41.14,19114
20090911,HCN,41.14,41.58,40.92,41.28,17550
20090914,HCN,40.88,41.98,40.62,41.97,15637
20090915,HCN,41.98,42.9,41.44,42.59,16274
20090916,HCN,42.53,43.47,42.41,43.45,19107
20090917,HCN,43.39,44.37,42.77,43.29,15717
20090918,HCN,43.51,43.78,42.8,43.44,21399
20090921,HCN,43.14,43.39,42.62,42.99,17172
20090922,HCN,43.45,44,43.27,43.98,18540
20090923,HCN,43.99,44.19,42.67,42.7,21121
20090924,HCN,43.14,43.33,41.63,42.01,17742
20090925,HCN,41.75,42.44,41.61,41.87,17495
20090928,HCN,41.96,43.05,41.89,43.03,18214
20090929,HCN,43.13,43.51,42.39,42.46,17933
20090930,HCN,42.51,42.79,41.17,41.62,38627
20091001,HCN,41.59,41.79,40.96,41,30297
20091002,HCN,40.71,42.01,40.53,41.38,25735
20091005,HCN,41.65,42.53,41.56,42.37,21800
20091006,HCN,42.72,43.05,41.87,42.31,14705
20091007,HCN,42.09,42.56,41.87,42.53,13492
20091008,HCN,42.82,43.14,42.57,42.96,17384
20091009,HCN,42.94,43.74,42.7,43.69,15885
20091012,HCN,43.7,44.07,43.46,43.93,12875
20091013,HCN,43.78,43.93,43.141,43.67,12607
20091014,HCN,44.19,44.96,43.98,44.81,19784
20091015,HCN,44.41,44.87,44.36,44.82,12922
20091016,HCN,44.45,44.73,43.95,44.25,17739
20091019,HCN,44.58,45.71,44.28,45.48,19286
20091020,HCN,45.42,45.42,44.46,44.59,18720
20091021,HCN,44.28,45,43.89,43.92,16310
20091022,HCN,43.89,45.12,43.57,45.07,18909
20091023,HCN,45.02,45.43,44.36,44.49,26256
20091026,HCN,44.53,45.58,44.53,45.03,21845
20091027,HCN,45.05,45.74,44.91,45.2,23018
20091028,HCN,44.91,45.64,44,44.04,27190
20091105,HCN,43.71,43.71,41.93,42.9,29208
20091106,HCN,42.27,43,41.92,42.14,20601
20091109,HCN,42.65,43.78,42.32,43.72,21703
20091110,HCN,43.62,43.62,42.35,43.02,16453
20091111,HCN,43.35,43.93,43.07,43.45,14133
20091112,HCN,43.41,43.69,42.75,42.85,14912
20091113,HCN,43.17,43.36,42.75,43.16,13194
20091116,HCN,43.37,44.05,43.12,43.5,18957
20091117,HCN,43.42,44.02,43.21,43.23,17541
20091118,HCN,43.42,44.38,43.35,44.27,13794
20091119,HCN,44.04,44.13,43.57,43.76,15170
20091120,HCN,43.62,44.22,43.51,43.84,13813
20091123,HCN,44.44,44.74,43.92,44.21,12591
20091124,HCN,44.1,44.22,43.81,44.05,13312
20091125,HCN,44.12,44.37,43.87,44.05,8524
20091127,HCN,43.22,43.6,42.8,42.8,8734
20091130,HCN,42.97,44.73,42.86,44.55,27437
20091201,HCN,44.73,45.1,44.32,44.94,17505
20091202,HCN,44.94,45.72,44.7,45.55,16736
20091203,HCN,45.72,46.35,45.01,45.18,15392
20091204,HCN,45.78,46.32,45.32,46.09,18846
20091207,HCN,45.92,46.14,45.18,45.59,14731
20091208,HCN,45.34,46.04,45.15,45.41,10449
20091209,HCN,45.39,45.96,45.26,45.49,10596
20091210,HCN,45.56,45.78,45.16,45.38,10491
20091211,HCN,45.755,45.755,44.95,45.46,17279
20091214,HCN,45.54,46.17,45.35,46.09,17303
20091215,HCN,46.1,46.15,45.5,45.64,13616
20091216,HCN,45.88,46.15,45.25,45.39,11463
20091217,HCN,45.16,45.53,44.81,44.99,12363
20091218,HCN,44.99,45.25,44.65,45.15,17114
20091221,HCN,45.26,45.52,44.93,45.48,13015
20091222,HCN,45.44,45.72,45.28,45.7,9848
20091223,HCN,45.69,46.14,45.355,45.57,12155
20091224,HCN,45.83,46.28,45.68,46.19,4654
20091228,HCN,46.32,46.74,46,46.16,8332
20091229,HCN,46.16,46.45,45.74,45.83,6599
20091230,HCN,45.83,45.96,45.55,45.93,6089
20091231,HCN,45.95,46.2,44.32,44.32,15171
20100104,HCN,44.51,44.96,43.93,44.04,14265
20100105,HCN,44.28,44.74,43.87,44.66,11732
20100106,HCN,44.75,44.95,44.31,44.44,10616
20100107,HCN,44.5,44.86,43.98,44.53,15287
20100108,HCN,44.28,44.55,43.85,44.07,10896
20100111,HCN,43.68,44.24,43.62,44.17,12495
20100112,HCN,44.03,44.38,43.5,43.77,12609
20100113,HCN,44.05,44.81,43.92,44.71,13688
20100114,HCN,44.69,44.69,44.15,44.38,9383
20100115,HCN,44.25,44.55,44.17,44.3,15317
20100119,HCN,44.31,45.6,44.31,45.43,13504
20100120,HCN,45.22,45.37,44.68,45.25,13243
20100121,HCN,45.29,45.61,44.08,44.18,16075
20100122,HCN,44.17,44.55,43.1,43.21,19346
20100125,HCN,43.65,43.65,42.62,43.32,16792
20100126,HCN,43.02,43.5,42.92,43.09,11817
20100127,HCN,43.1,43.46,42.46,43.42,14425
20100128,HCN,43.61,43.68,42.89,43.29,18267
20100129,HCN,43.35,43.98,42.81,43,19553
20100201,HCN,43.27,43.48,42.8,43.06,15987
20100202,HCN,43.12,43.5492,42.59,43.36,22143
20100203,HCN,43.29,43.3,42.24,42.74,16223
20100204,HCN,41.88,42.08,40.42,40.42,31316
20100205,HCN,40.36,41.05,39.82,41.02,27041
20100208,HCN,41,41.1197,40.19,40.26,16603
20100209,HCN,40.63,40.78,39.99,40.32,18041
20100210,HCN,40.41,41.08,39.94,40.48,11587
20100211,HCN,40.47,41.08,40.19,40.99,11191
20100212,HCN,40.65,40.81,40.08,40.76,14910
20100216,HCN,41.01,41.75,40.8603,41.71,15269
20100217,HCN,41.79,42.1799,41.66,42.02,10392
20100218,HCN,41.94,42.54,41.54,42.35,14937
20100219,HCN,42.23,42.32,41.72,41.86,21479
20100222,HCN,42.1,42.19,41.68,42,13195
20100223,HCN,41.94,42.05,41.47,41.54,16227
20100224,HCN,41.69,42.26,41.45,42.26,16049
20100225,HCN,41.76,42.67,41.55,42.63,26025
20100226,HCN,42.7,42.75,42.36,42.36,18550
20100301,HCN,42.53,42.75,42.31,42.7,13691
20100302,HCN,42.79,42.9,42.33,42.53,11188
20100303,HCN,42.47,42.54,42.18,42.34,9133
20100304,HCN,42.5,42.715,42.24,42.63,9168
20100305,HCN,42.89,43.26,42.59,43.16,16682
20100308,HCN,43.16,43.47,43.02,43.4,10007
20100309,HCN,43.23,43.85,43.12,43.63,12944
20100310,HCN,43.52,44.07,43.31,44.04,19844
20100311,HCN,43.89,44.48,43.75,44.48,11472
20100312,HCN,44.59,44.98,44.43,44.78,12202
20100315,HCN,44.79,45.05,44.52,44.96,10234
20100316,HCN,45.06,46.06,44.8501,45.98,28712
20100317,HCN,45.99,46.3626,45.84,46.21,16470
20100318,HCN,45.74,46.05,45.5,45.91,13286
20100319,HCN,45.96,46.22,45.3,45.75,16277
20100322,HCN,45.57,46.36,45.41,46.26,10622
20100323,HCN,46.38,46.38,45.8,46.25,9377
20100324,HCN,46.2,46.69,46.09,46.31,13466
20100325,HCN,46.5,46.79,46.25,46.27,12446
20100326,HCN,46.5,46.52,45.69,45.88,12689
20100329,HCN,46.1,46.18,45.66,45.83,9172
20100330,HCN,45.88,46.18,45.64,45.71,8031
20100331,HCN,45.48,45.72,45.19,45.23,10199
20100401,HCN,45.4,45.67,44.68,45.09,11299
20100405,HCN,45.25,45.65,45.1203,45.39,8665
20100406,HCN,45.23,45.91,45.1,45.91,14818
20100407,HCN,45.72,45.92,45.05,45.13,12220
20100408,HCN,45.09,45.2,44.8,45.09,13199
20100409,HCN,45.26,45.865,45.095,45.63,17741
20100412,HCN,45.79,45.97,45.24,45.3,15557
20100413,HCN,45.25,46.2899,45.19,46.15,10824
20100414,HCN,46.44,46.44,45.7,45.92,11382
20100415,HCN,45.87,45.88,44.26,44.26,17892
20100416,HCN,44.2,44.58,43.24,43.28,25900
20100419,HCN,43.25,43.93,43.09,43.25,26875
20100420,HCN,43.52,43.85,43.01,43.85,13812
20100421,HCN,43.84,44.79,43.67,44.4,10988
20100422,HCN,44.1,44.866,44.02,44.76,10623
20100423,HCN,44.68,45.35,44.5,45.23,13342
20100426,HCN,45.24,46.05,45.15,45.46,12614
20100427,HCN,45.31,45.54,44.42,44.45,20879
20100428,HCN,44.88,45.05,44.38,44.62,18550
20100429,HCN,44.99,45.85,44.97,45.78,15004
20100430,HCN,45.64,46.02,44.9,44.93,13154
20100503,HCN,45.27,46.06,45.24,45.94,11890
20100504,HCN,45.46,45.64,44.12,44.39,18765
20100505,HCN,43.77,44.27,43.27,43.53,22254
20100506,HCN,42.13,43.06,38.42,40.74,37129
20100507,HCN,41.07,41.68,39.95,40.55,25221
20100510,HCN,42.39,42.96,41.78,42.89,24577
20100511,HCN,42.28,43.23,42.16,42.91,15200
20100512,HCN,43.09,43.27,42.7,43.04,13835
20100513,HCN,43.1,43.13,42.4,42.62,14250
20100514,HCN,42.37,42.39,41.71,42.01,18790
20100517,HCN,42,42.6,41.25,42.08,20841
20100518,HCN,42.48,42.67,41.27,41.42,19976
20100519,HCN,41.2,41.74,40.44,41.08,19391
20100520,HCN,40.97,41.3,39.99,40,36615
20100521,HCN,39.76,41.57,39.5,41.51,29186
20100524,HCN,42.37,42.37,41.5,41.51,24341
20100525,HCN,40.77,42.73,40.5,42.62,33456
20100526,HCN,43.1,43.27,41.66,41.86,27930
20100527,HCN,42.74,43.64,42.25,43.6,17590
20100528,HCN,43.58,43.89,42.93,43.08,15718
20100601,HCN,42.81,43.22,42.28,42.36,17683
20100602,HCN,42.55,42.77,41.8,42.77,20777
20100603,HCN,42.95,43.04,42.39,42.57,11535
20100604,HCN,41.77,42.24,41.05,41.21,20171
20100607,HCN,41.49,41.98,41.13,41.15,17634
20100608,HCN,41.22,42.24,40.7,42.15,19051
20100609,HCN,42.56,43.15,42.1604,42.39,22940
20100610,HCN,43.21,43.89,42.67,43.82,15814
20100611,HCN,43.45,44.04,43.13,44,13564
20100614,HCN,44.26,44.49,43.85,44.22,20073
20100615,HCN,44.33,44.84,43.87,44.82,24526
20100616,HCN,44.61,44.77,44.05,44.18,20594
20100617,HCN,44.37,44.62,44.12,44.4,15857
20100618,HCN,44.54,44.56,43.22,43.33,29882
20100621,HCN,43.76,43.97,42.92,43.05,13705
20100622,HCN,43.05,43.18,42.01,42.09,19362
20100623,HCN,42.24,42.85,41.83,42.41,16314
20100624,HCN,42.12,42.42,41.6601,41.8,18557
20100625,HCN,42.04,42.96,41.83,42.75,26531
20100628,HCN,42.97,43.05,42.44,42.77,15070
20100629,HCN,42.27,42.75,42.04,42.37,33411
20100630,HCN,42.47,43,42.01,42.12,18976
20100701,HCN,42.02,42.27,41.33,41.98,20131
20100702,HCN,42.19,42.28,41.53,41.76,16601
20100706,HCN,42.26,42.58,40.85,41.28,19054
20100707,HCN,41.41,42.66,41.21,42.61,21134
20100708,HCN,43,43.0999,42.2,42.85,16031
20100709,HCN,42.85,43.2,42.63,43.18,15708
20100712,HCN,43.05,43.38,42.86,43.29,13710
20100713,HCN,43.76,44.2,43.48,44.12,16321
20100714,HCN,43.8,44.3,43.44,43.9,18146
20100715,HCN,43.94,43.95,43.2,43.73,15368
20100716,HCN,43.39,43.6,42.69,42.98,29352
20100719,HCN,43.23,44.03,42.67,43.8,19501
20100720,HCN,43.23,44.54,43.0501,44.48,17297
20100721,HCN,45,45.06,43.68,43.85,22392
20100722,HCN,44.34,45.06,44.18,44.81,23518
20100723,HCN,44.61,45.1,44.11,45.08,20209
20100726,HCN,45.16,45.69,44.73,45.63,16714
20100727,HCN,46,46,44.94,45.5,15056
20100728,HCN,45.28,45.74,45.16,45.49,13615
20100729,HCN,45.75,45.81,44.8,45.13,11381
20100730,HCN,44.78,45.42,44.7,45.31,16208
20100802,HCN,45.89,46.66,45.63,46.56,14117
20100803,HCN,46.39,46.49,45.91,46.03,12474
20100804,HCN,46.25,46.59,45.66,46.01,14734
20100805,HCN,45.06,45.72,45.06,45.5,16981
20100806,HCN,45.14,45.59,44.8001,45.49,12649
20100809,HCN,45.57,45.8,45.38,45.6,11938
20100810,HCN,45.14,46.06,45.14,45.58,13302
20100811,HCN,45.1,45.15,44.48,44.71,15735
20100812,HCN,44.3,45.13,44.09,44.66,15810
20100813,HCN,44.65,45.12,44.63,44.72,12472
20100816,HCN,44.57,44.94,44.24,44.49,10686
20100817,HCN,44.86,45.5,44.63,45.39,14212
20100819,HCN,45.28,45.28,44.64,44.86,20091
20100820,HCN,44.65,45.14,44.6,45.08,10246
20090821,HCP,28.05,29.1,27.97,28.46,39569
20090824,HCP,28.66,28.85,27.82,27.95,40083
20090825,HCP,28.07,28.585,27.95,28.38,33172
20090826,HCP,28.28,28.53,28.0299,28.41,28628
20090827,HCP,28.39,29.35,27.75,29.25,36386
20090828,HCP,29.43,29.59,28.71,29.19,34411
20090831,HCP,29.03,29.26,28.37,28.48,52104
20090901,HCP,28.29,28.34,26.5,26.52,77158
20090902,HCP,26.51,26.51,26.08,26.12,49951
20090903,HCP,26.38,26.64,25.981,26.62,37612
20090904,HCP,26.63,26.69,26.02,26.64,31410
20090909,HCP,27.72,28.46,27.5,28.35,29544
20090910,HCP,28.2,28.45,27.78,28.37,27676
20090911,HCP,28.46,28.66,27.79,28.06,31217
20090914,HCP,27.77,28.83,27.66,28.8,36669
20090915,HCP,28.79,29.5,28.18,29.26,41742
20090916,HCP,28.26,29.63,28.26,29.57,45913
20090917,HCP,29.58,30.55,29.01,29.47,36391
20090918,HCP,29.58,30.17,29.17,30.05,53497
20090921,HCP,29.66,30.08,29.4,29.64,47129
20090922,HCP,29.97,30.73,29.9,30.49,42094
20090923,HCP,30.56,30.6,29.18,29.19,41614
20090924,HCP,29.41,29.66,28.32,28.55,43011
20090925,HCP,28.5,28.88,28.04,28.47,26264
20090928,HCP,28.65,29.58,28.474,29.54,33500
20090929,HCP,29.52,29.85,28.9,29.01,28865
20090930,HCP,29.17,29.27,28.33,28.74,33118
20091001,HCP,28.71,28.92,27.57,27.68,52959
20091002,HCP,27.34,28.02,26.94,27.23,40794
20091005,HCP,27.45,27.95,27.31,27.85,33569
20091006,HCP,28.09,28.44,27.43,27.87,22046
20091007,HCP,27.81,28.08,27.5,27.89,18962
20091008,HCP,28.11,28.78,28.1,28.65,38280
20091009,HCP,28.61,29.33,28.52,29.33,30341
20091012,HCP,29.42,29.7,29.16,29.28,25645
20091013,HCP,29.16,29.685,28.97,29.31,35441
20091014,HCP,29.74,30.8,29.71,30.64,56354
20091015,HCP,30.45,30.82,30.37,30.73,33162
20091016,HCP,30.36,30.53,30.04,30.13,39759
20091019,HCP,30.31,31.09,30.17,30.8,34605
20091020,HCP,30.69,30.69,29.86,30.09,31993
20091021,HCP,30.01,30.51,29.54,29.56,33252
20091022,HCP,29.48,30.22,29.09,30.15,43154
20091023,HCP,30.18,30.36,29.78,29.96,28834
20091026,HCP,30.03,30.84,30,30.12,32360
20091027,HCP,30.08,30.46,29.86,29.99,30096
20091028,HCP,29.88,30.33,28.73,28.76,44074
20091105,HCP,28.08,28.58,27.86,28.41,43811
20091106,HCP,28.09,28.47,27.6,27.75,33643
20091109,HCP,28.1,28.86,27.92,28.85,47805
20091110,HCP,28.76,28.83,28.15,28.58,33775
20091111,HCP,28.84,29.26,28.55,29.23,35136
20091112,HCP,29.18,29.4,28.71,28.73,33067
20091113,HCP,28.9,29.39,28.79,29.14,23753
20091116,HCP,29.37,30.01,29.29,29.61,44405
20091117,HCP,29.52,30.01,29.34,29.52,39338
20091118,HCP,29.6,30.1,29.37,30.03,26751
20091119,HCP,29.94,29.94,29.39,29.77,40003
20091120,HCP,29.62,30.24,29.53,30.03,38642
20091123,HCP,30.37,30.87,30.24,30.47,38214
20091124,HCP,30.52,30.69,30.22,30.46,35038
20091125,HCP,30.51,30.84,30.42,30.56,19431
20091127,HCP,29.7,30.38,29.48,29.73,17535
20091130,HCP,29.87,31.45,29.67,31.3,54271
20091201,HCP,31.44,31.92,31.31,31.6,37376
20091202,HCP,31.6,32.16,31.46,31.84,43701
20091203,HCP,32,33.2,31.98,32.31,57303
20091204,HCP,32.8,33.45,32.17,32.84,50486
20091207,HCP,32.74,32.91,31.74,32.02,35835
20091208,HCP,31.68,32.4,31.63,31.73,30544
20091209,HCP,31.72,31.98,31.51,31.56,28893
20091210,HCP,31.61,31.8499,31.14,31.35,23231
20091211,HCP,31.6,31.63,31.09,31.47,27086
20091214,HCP,31.54,31.86,31.29,31.82,29375
20091215,HCP,31.29,31.5,31.09,31.23,29736
20091216,HCP,31.33,31.63,31.1,31.25,27868
20091217,HCP,31.14,31.21,30.64,30.82,31182
20091218,HCP,30.85,30.95,30.42,30.73,45574
20091221,HCP,30.83,31.1,30.71,31,26370
20091222,HCP,31.09,31.28,30.87,31.19,24739
20091223,HCP,31.16,31.66,31,31.4,19527
20091224,HCP,31.58,31.89,31.45,31.82,8529
20091228,HCP,31.94,32.17,31.61,31.77,33998
20091229,HCP,31.9,31.93,31.055,31.15,20573
20091230,HCP,31.07,31.26,30.92,31.26,20014
20091231,HCP,31.26,31.5,30.51,30.54,26725
20100104,HCP,31.03,31.11,30.02,30.07,38967
20100105,HCP,30.2,30.31,29.52,29.99,38074
20100106,HCP,29.97,30.24,29.7,29.81,26991
20100107,HCP,29.83,30.33,29.52,30.22,35811
20100108,HCP,30.14,30.47,30.1001,30.42,27866
20100111,HCP,30.44,30.85,30.44,30.76,23429
20100112,HCP,30.52,30.75,30.02,30.24,28631
20100113,HCP,30.3,30.58,30.095,30.47,42155
20100114,HCP,30.33,30.47,30.03,30.38,27087
20100115,HCP,30.32,30.47,30.15,30.35,35087
20100119,HCP,30.3,31.34,30.29,31.29,40754
20100120,HCP,31.11,31.11,30.43,30.72,31334
20100121,HCP,30.77,30.9,29.75,29.81,42374
20100122,HCP,29.76,30.19,29.24,29.35,45496
20100125,HCP,29.71,29.71,28.93,29.36,28301
20100126,HCP,29.13,29.15,28.41,28.48,42120
20100127,HCP,28.49,28.74,27.99,28.72,46076
20100128,HCP,29.01,29.01,28.27,28.57,39125
20100129,HCP,28.7,28.88,28.16,28.35,50661
20100201,HCP,28.5,29.11,28.48,28.93,28720
20100202,HCP,28.97,29.69,28.68,29.6,38621
20100203,HCP,29.5,29.54,28.99,29.23,26914
20100204,HCP,29.04,29.05,27.75,27.77,74734
20100205,HCP,27.92,28.24,27.2618,28.03,70060
20100208,HCP,28.1,28.18,27.18,27.28,41227
20100209,HCP,27.06,27.29,26.7,27.06,44865
20100210,HCP,27.04,27.85,26.83,27.58,42461
20100211,HCP,27.5,28.11,27.32,28.04,36195
20100212,HCP,27.52,27.75,27.21,27.54,47460
20100216,HCP,27.99,29.01,27.82,28.94,42915
20100217,HCP,29.1,29.49,29.07,29.3,32018
20100218,HCP,29.17,29.94,29.04,29.76,32781
20100219,HCP,29.58,30.06,29.37,29.88,31817
20100222,HCP,29.94,29.97,29.45,29.57,34692
20100223,HCP,29.53,29.75,28.97,29,42331
20100224,HCP,29.06,29.38,29,29.38,32650
20100225,HCP,29.07,29.12,28.74,29.01,43480
20100226,HCP,28.97,29.14,28.78,28.78,51238
20100301,HCP,28.95,29.17,28.78,29.04,31984
20100302,HCP,29.16,29.38,29.035,29.25,48892
20100303,HCP,29.27,29.38,29,29.24,25308
20100304,HCP,29.36,29.66,29.21,29.59,25053
20100305,HCP,29.83,30.44,29.53,30.4,34173
20100308,HCP,30.37,30.81,30.25,30.54,25387
20100309,HCP,30.35,30.8,30.305,30.57,26676
20100310,HCP,30.66,31.18,30.42,31.1,29853
20100311,HCP,30.94,31.71,30.8,31.67,36288
20100312,HCP,31.87,32.17,31.65,32.13,33281
20100315,HCP,31.33,32.25,31.02,32.13,41387
20100316,HCP,32.18,33.12,32.09,33.01,40134
20100317,HCP,33.21,33.89,33.04,33.8,50191
20100318,HCP,33.38,33.77,33.23,33.5,36557
20100319,HCP,33.56,33.76,33.07,33.11,51593
20100322,HCP,32.93,34.1,32.85,33.98,42030
20100323,HCP,33.6,34.1,33.39,33.83,51200
20100324,HCP,33.77,34.23,33.66,33.88,52439
20100325,HCP,34.13,34.37,33.57,33.57,43774
20100326,HCP,33.72,34.01,33.22,33.37,37793
20100329,HCP,33.53,33.65,32.95,33.13,30973
20100330,HCP,33.16,33.4,33.03,33.14,34405
20100331,HCP,33,33.31,32.86,33,34123
20100401,HCP,33.32,33.65,32.83,32.96,34601
20100405,HCP,33.05,33.325,32.96,33.28,31960
20100406,HCP,33.11,33.85,33,33.61,32469
20100407,HCP,33.6,33.6,32.49,32.61,34654
20100408,HCP,32.48,32.86,32.37,32.76,37283
20100409,HCP,32.89,33.26,32.8,33.26,29218
20100412,HCP,33.38,33.44,32.81,32.9,24115
20100413,HCP,32.97,33.305,32.7237,33.08,34089
20100414,HCP,33.1606,33.26,32.53,32.6,36079
20100415,HCP,32.54,32.59,31.62,31.67,34954
20100416,HCP,31.59,32.03,31.17,31.17,70322
20100419,HCP,30.99,31.63,30.75,31.45,41807
20100420,HCP,31.69,31.9,31.14,31.89,34709
20100421,HCP,31.94,32.45,31.72,32.22,38376
20100422,HCP,31.93,32.93,31.74,32.78,31341
20100423,HCP,32.86,33.15,32.49,33.09,22509
20100426,HCP,32.92,34,32.92,33.66,38536
20100427,HCP,32.85,33.51,32.05,32.17,44534
20100428,HCP,32.49,32.65,32.11,32.27,31616
20100429,HCP,32.06,32.98,31.96,32.89,29205
20100430,HCP,32.77,33.24,32.07,32.12,36218
20100503,HCP,32.25,33.38,32.25,33.2,30438
20100504,HCP,32.75,32.89,31.82,32.21,42861
20100505,HCP,31.81,32.39,31.4,31.8,29244
20100506,HCP,31.62,31.89,28.53,30.91,75243
20100507,HCP,30.73,31.59,29.96,31.02,68384
20100510,HCP,32.63,33.78,32.39,33.72,60583
20100511,HCP,33.27,34.21,33.14,33.76,39241
20100512,HCP,33.75,34.115,33.53,33.98,34705
20100513,HCP,33.81,34.06,33.44,33.47,29423
20100514,HCP,33.1,33.32,32.2,32.59,40970
20100517,HCP,32.79,33.22,31.7,32.63,30875
20100518,HCP,33.02,33.16,31.74,31.85,48189
20100519,HCP,31.68,32.29,30.94,31.64,37115
20100520,HCP,30.77,31.17,29.97,30.01,60128
20100521,HCP,29.45,31.12,29.03,31.04,55902
20100524,HCP,31.2,31.42,30.47,30.54,32948
20100525,HCP,29.6,30.93,29.44,30.83,48362
20100526,HCP,31.26,31.65,30.59,30.73,41054
20100527,HCP,31.36,32.52,31.09,32.47,44426
20100528,HCP,32.33,32.66,31.78,31.86,26092
20100601,HCP,31.55,32.11,31.29,31.35,32067
20100602,HCP,31.63,32.32,31.04,32.31,37196
20100603,HCP,32.25,32.37,31.66,31.8,29146
20100604,HCP,30.88,31.47,30.06,30.18,52933
20100607,HCP,30.34,30.86,30.13,30.15,31604
20100608,HCP,30.23,31.11,29.7,31.06,46247
20100609,HCP,31.2,31.93,30.79,30.93,28486
20100610,HCP,31.36,32.51,31.36,32.46,31506
20100611,HCP,32.02,32.91,31.95,32.85,19465
20100614,HCP,33.13,33.58,32.87,33.44,36588
20100615,HCP,33.69,34.39,33.44,34.35,35376
20100616,HCP,33.99,34.4,33.92,34.19,27672
20100617,HCP,34.2,34.5,33.84,34.35,22627
20100618,HCP,32.99,33.05,32.7,32.72,102511
20100621,HCP,33.36,33.36,32.36,32.5,43466
20100622,HCP,32.55,32.77,31.82,32.05,59986
20100623,HCP,32.03,32.59,31.61,32.41,47602
20100624,HCP,32.16,32.56,31.88,32.04,59689
20100625,HCP,32.3,33.01,32.03,32.75,63929
20100628,HCP,32.91,32.93,32.39,32.49,32168
20100629,HCP,32.06,32.82,31.78,32.25,100923
20100630,HCP,32.39,33.05,32.16,32.25,66040
20100701,HCP,32.11,32.43,31.35,32.13,51535
20100702,HCP,32.36,32.36,31.635,31.75,42651
20100706,HCP,32.36,32.67,31.08,31.42,49961
20100707,HCP,31.55,32.86,31.52,32.84,53554
20100708,HCP,33.16,33.35,32.35,32.83,38188
20100709,HCP,32.75,33.52,32.56,33.51,29735
20100712,HCP,33.43,33.78,33.12,33.55,27408
20100713,HCP,33.93,34.46,33.81,34.33,31275
20100714,HCP,34.06,34.5,33.6,34.3,30554
20100715,HCP,34.3,34.3,33.54,34.18,26304
20100716,HCP,33.83,34.18,33.25,33.46,39555
20100719,HCP,33.59,34.315,33.08,34.1,30108
20100720,HCP,33.74,34.79,33.56,34.69,30319
20100721,HCP,34.73,34.89,33.62,33.74,37721
20100722,HCP,34.2,35.2,34.17,34.96,39208
20100723,HCP,34.75,35.21,34.33,35.13,34592
20100726,HCP,34.93,35.99,34.93,35.94,30897
20100727,HCP,36.08,36.31,35.31,35.58,31658
20100728,HCP,35.27,35.71,35.05,35.3,39978
20100729,HCP,35.5,35.64,34.81,35.3,32922
20100730,HCP,34.92,35.61,34.78,35.47,29856
20100802,HCP,36.15,36.86,36,36.79,34262
20100803,HCP,36.45,36.72,35.88,36.12,29494
20100804,HCP,36.16,36.685,36.06,36.46,32398
20100805,HCP,35.02,35.58,34.94,35.26,42065
20100806,HCP,34.83,35.36,34.61,35.3,31746
20100809,HCP,35.61,35.7,35.38,35.62,22580
20100810,HCP,35.18,35.59,35.02,35.22,32062
20100811,HCP,34.63,35.09,34.38,34.79,63841
20100812,HCP,34.34,34.8,34.22,34.4,26421
20100813,HCP,34.35,34.78,34.31,34.51,24277
20100816,HCP,34.35,34.87,34.298,34.54,21163
20100817,HCP,34.81,35.36,34.57,35.2,29147
20100819,HCP,34.73,34.81,33.84,34.17,35550
20100820,HCP,33.94,34.245,33.78,34.19,20776
20090821,HD,26.94,27.53,26.66,27.5,186679
20090824,HD,27.73,27.73,26.94,27.03,162378
20090825,HD,27.22,27.725,27,27.32,218487
20090826,HD,27.28,27.94,27.22,27.57,156083
20090827,HD,27.6,27.69,27.2,27.55,134467
20090828,HD,27.68,27.755,27.24,27.69,128418
20090831,HD,27.5,27.6,27.1,27.29,130923
20090901,HD,27.01,27.48,26.63,26.74,157387
20090902,HD,26.62,26.82,26.35,26.53,106918
20090903,HD,26.61,26.91,26.43,26.9,97331
20090904,HD,26.93,27.16,26.76,27.03,81502
20090909,HD,27.44,27.5,27.22,27.38,106795
20090910,HD,27.4,27.59,27.22,27.53,94464
20090911,HD,27.5,27.52,26.99,27.34,146679
20090914,HD,27.16,27.66,27.09,27.51,83494
20090915,HD,27.59,27.7,27.25,27.41,100500
20090916,HD,27.64,28.21,27.56,28.06,178156
20090917,HD,28.41,28.43,27.75,27.92,133194
20090918,HD,28.01,28.44,28,28.23,157692
20090921,HD,27.96,28.4,27.84,28.14,89156
20090922,HD,28.24,28.31,27.48,27.62,143298
20090923,HD,27.72,27.95,27.31,27.35,140922
20090924,HD,27.52,27.54,26.89,27.04,120394
20090925,HD,26.88,27.23,26.55,26.85,118595
20090928,HD,26.95,27.43,26.9,27.26,68628
20090929,HD,27.32,27.44,26.68,26.83,137653
20090930,HD,26.94,26.94,26.32,26.64,165657
20091001,HD,26.65,26.65,26.11,26.32,162607
20091002,HD,26.15,26.27,25.87,26.03,138492
20091005,HD,26.16,26.33,26,26.15,101518
20091006,HD,26.31,26.48,26.18,26.29,143547
20091007,HD,26.27,26.4206,26.07,26.14,134556
20091008,HD,26.41,27.06,26.38,26.89,161282
20091009,HD,26.85,27.01,26.65,26.96,111178
20091012,HD,27.1,27.44,27.01,27.04,110188
20091013,HD,27.02,27.61,26.86,27.53,138967
20091014,HD,27.76,28.02,27.32,27.38,175133
20091015,HD,27.28,27.37,27.05,27.3,133501
20091016,HD,27.15,27.37,26.84,27.26,120719
20091019,HD,27.28,27.69,27.22,27.63,83019
20091020,HD,27.33,27.67,26.86,26.97,129045
20091021,HD,26.89,27.23,26.22,26.32,234904
20091022,HD,26.21,26.85,26.05,26.72,148915
20091023,HD,26.64,26.74,26.17,26.27,163307
20091026,HD,26.3,26.54,26,26.1,178527
20091027,HD,26.1,26.39,25.97,26,160173
20091028,HD,25.99,26,25.16,25.21,225002
20091105,HD,25.18,25.81,25.13,25.63,154119
20091106,HD,25.87,26.29,25.8,26.08,150676
20091109,HD,26.31,26.87,26.2,26.81,133321
20091110,HD,26.81,26.99,26.5,26.82,148518
20091111,HD,27.15,27.45,27.05,27.31,187169
20091112,HD,27.33,27.79,27.17,27.24,187124
20091113,HD,27.26,27.55,26.88,27.34,141850
20091116,HD,27.63,27.95,27.4,27.65,187924
20091117,HD,27.1,27.3,26.35,26.99,310483
20091118,HD,26.86,27.31,26.85,27.29,178413
20091119,HD,27.21,27.24,26.8,27.11,113026
20091120,HD,26.98,27.27,26.74,27.18,176025
20091123,HD,27.37,27.6,27.23,27.51,182261
20091124,HD,27.5,27.67,27.38,27.56,117057
20091125,HD,27.57,27.89,27.2844,27.85,114526
20091127,HD,27.16,27.8,27.11,27.61,75177
20091130,HD,27.59,27.75,26.96,27.36,167183
20091201,HD,27.49,28.29,27.35,28,204886
20091202,HD,28.03,28.48,28,28.33,172984
20091203,HD,28.34,28.34,27.85,27.93,155037
20091204,HD,28.43,28.5,27.95,28.08,168454
20091207,HD,28.04,28.3,28.04,28.22,126648
20091208,HD,28.08,28.11,27.54,27.67,151215
20091209,HD,27.7,27.73,27.43,27.55,124824
20091210,HD,27.78,28.1,27.76,27.99,118649
20091211,HD,28.15,28.53,28.15,28.49,163286
20091214,HD,28.82,29,28.6,28.87,114891
20091215,HD,28.61,29.21,28.61,29.02,170123
20091216,HD,29.13,29.37,28.9,28.96,137343
20091217,HD,28.85,29.12,28.77,28.8,114727
20091218,HD,28.98,29.02,28.42,28.65,173160
20091221,HD,28.71,29.25,28.71,28.96,100090
20091222,HD,29.05,29.42,28.96,29.29,117912
20091223,HD,29.32,29.38,28.79,29,97901
20091224,HD,29.18,29.24,28.99,29.17,37900
20091228,HD,29.38,29.44,28.97,29.18,72997
20091229,HD,29.15,29.31,28.79,29.27,69916
20091230,HD,29.1,29.28,28.99,29.13,57031
20091231,HD,29.09,29.37,28.89,28.93,74375
20100104,HD,29.15,29.15,28.55,28.67,131213
20100105,HD,28.73,28.99,28.29,28.88,155949
20100106,HD,28.88,29,28.7,28.78,88332
20100107,HD,28.86,29.22,28.73,29.12,120581
20100108,HD,29,29.24,28.69,28.98,156097
20100111,HD,29,29.02,28.08,28.16,236736
20100112,HD,28.15,28.35,27.89,27.98,230759
20100113,HD,28,28.25,28,28.13,156392
20100114,HD,28.12,28.44,28.12,28.3,132081
20100115,HD,28.31,28.69,28,28.57,230140
20100119,HD,28.46,28.95,28.35,28.88,141700
20100120,HD,28.73,28.84,28.35,28.66,132563
20100121,HD,28.63,29.06,28.32,28.48,189008
20100122,HD,28.24,28.55,27.68,27.72,166969
20100125,HD,27.95,27.95,27.51,27.62,110985
20100126,HD,27.5,27.95,27.5,27.73,132763
20100127,HD,27.62,27.92,27.49,27.84,128224
20100128,HD,27.93,27.95,27.19,27.34,194388
20100129,HD,27.57,28.09,27.38,28.01,224549
20100201,HD,27.97,28.45,27.91,28.39,171720
20100202,HD,28.39,29.05,28.3,29.03,196410
20100203,HD,28.94,28.94,28.26,28.47,194372
20100204,HD,28.24,28.53,27.84,27.93,198135
20100205,HD,27.85,28.07,27.53,27.98,202293
20100208,HD,28.53,28.94,28.47,28.59,260053
20100209,HD,28.87,29.085,28.57,28.87,180586
20100210,HD,28.84,28.96,28.4,28.65,144816
20100211,HD,28.71,29.07,28.54,28.99,146141
20100212,HD,28.75,29,28.55,29,150276
20100216,HD,29.12,29.5,28.93,29.44,133171
20100217,HD,29.76,30.06,29.75,30.02,215245
20100218,HD,30.02,30.38,29.87,30.3,165662
20100219,HD,30.21,30.45,30,30.15,185762
20100222,HD,30.4,30.55,30.2,30.32,161062
20100223,HD,30.56,31.03,30.35,30.75,357715
20100224,HD,30.78,31.42,30.74,31.36,229460
20100225,HD,31.07,31.45,30.99,31.36,150492
20100226,HD,31.33,31.36,30.95,31.2,138794
20100301,HD,31.24,31.55,31.09,31.43,141826
20100302,HD,31.39,31.58,31.27,31.36,151894
20100303,HD,31.43,31.81,31.32,31.47,139012
20100304,HD,31.54,31.58,31.3,31.44,137786
20100305,HD,31.55,31.91,31.49,31.8,187689
20100308,HD,31.68,32.04,31.68,31.96,110561
20100309,HD,31.7,31.95,31.67,31.68,151276
20100310,HD,31.59,31.88,31.45,31.71,105325
20100311,HD,31.58,32.22,31.52,32.13,153209
20100312,HD,32.23,32.6,32.12,32.45,149537
20100315,HD,32.41,32.71,32.28,32.69,120490
20100316,HD,32.61,32.81,32.35,32.55,136994
20100317,HD,32.49,32.64,32.34,32.52,147308
20100318,HD,32.45,32.56,32.23,32.4,177656
20100319,HD,32.41,32.57,32.1,32.36,224306
20100322,HD,32.14,32.79,32.14,32.67,117394
20100323,HD,32.59,32.63,32.27,32.59,115113
20100324,HD,32.44,32.6,32.24,32.32,118222
20100325,HD,32.5,32.92,32.46,32.62,129565
20100326,HD,32.67,32.98,32.63,32.75,123462
20100329,HD,32.78,32.89,32.5,32.6,89293
20100330,HD,32.56,32.88,32.5,32.69,86665
20100331,HD,32.54,32.64,32.2,32.35,103431
20100401,HD,32.41,32.63,32.16,32.38,94324
20100405,HD,32.35,32.74,32.16,32.66,113813
20100406,HD,32.62,32.73,32.42,32.55,93996
20100407,HD,32.5,32.72,32.38,32.61,110700
20100408,HD,32.46,33.08,32.4,32.97,138249
20100409,HD,33.03,33.4,32.84,33.25,130646
20100412,HD,33.22,33.57,33.14,33.48,122612
20100413,HD,33.48,34.62,33.41,34.34,303224
20100414,HD,34.31,35.07,34.3,34.98,247206
20100415,HD,34.94,35.15,34.74,35.14,179756
20100416,HD,34.99,35.08,34.71,35.01,285154
20100419,HD,34.92,35.27,34.74,35.17,175717
20100420,HD,35.32,35.49,35.01,35.18,148485
20100421,HD,35.15,35.44,35.09,35.27,195973
20100422,HD,35.15,35.89,35.03,35.72,216581
20100423,HD,35.76,36.44,35.7,36.39,213368
20100426,HD,36.52,37.03,36.46,36.49,220590
20100427,HD,36.37,36.38,35.21,35.29,205887
20100428,HD,35.43,35.65,35.03,35.19,193780
20100429,HD,35.45,35.96,35.405,35.56,162663
20100430,HD,35.7,35.995,35.23,35.23,158010
20100503,HD,35.39,36.06,35.17,35.87,126444
20100504,HD,35.59,35.59,34.79,35.42,255310
20100505,HD,35.23,35.67,35.03,35.24,243740
20100506,HD,34.92,35.375,32.07,33.96,311905
20100507,HD,33.74,34.32,32.63,33.43,286289
20100510,HD,34.64,35.4,34.58,35.29,216836
20100511,HD,35.13,35.96,35.07,35.63,266258
20100512,HD,35.67,35.94,35.38,35.89,191315
20100513,HD,35.85,36,35.12,35.27,202343
20100514,HD,35.26,35.47,34.76,35.2,226212
20100517,HD,34.97,35.69,34.08,35.59,334993
20100518,HD,35.8,36.3,34.23,34.73,490922
20100519,HD,34.38,34.57,33.65,34.38,272021
20100520,HD,33.66,33.89,32.79,32.89,295426
20100521,HD,32.26,33.48,32.25,33.02,360078
20100524,HD,32.85,33.57,32.76,33.22,242633
20100525,HD,32.54,34.04,32.42,33.98,305173
20100526,HD,34.55,34.95,33.93,34.04,253933
20100527,HD,34.51,34.68,34.1816,34.55,163792
20100528,HD,34.57,34.64,33.82,33.86,175501
20100601,HD,33.42,34.17,33.22,33.54,172736
20100602,HD,33.62,33.88,33.39,33.87,142622
20100603,HD,33.9,34.06,33.17,33.43,156515
20100604,HD,32.88,32.9,31.94,32.15,200617
20100607,HD,32.26,32.42,31.5,31.55,208547
20100608,HD,31.53,31.86,31.25,31.81,161543
20100609,HD,31.87,32.4,31.62,31.76,157942
20100610,HD,32.24,32.76,32.09,32.72,153429
20100611,HD,32.31,32.5,31.78,32.22,136946
20100614,HD,32.48,32.64,31.99,32.06,202802
20100615,HD,32.24,32.38,31.55,32.26,197489
20100616,HD,31.96,32.26,31.68,32.14,163215
20100617,HD,32.19,32.3,31.45,31.91,239348
20100618,HD,31.95,32.29,31.79,31.94,197860
20100621,HD,32.19,32.2,31.24,31.43,165996
20100622,HD,31.46,31.6,30.525,30.61,229022
20100623,HD,30.58,30.79,30.27,30.5,247963
20100624,HD,30.14,30.19,29.57,29.67,288377
20100625,HD,29.58,30.25,29.58,30.2,435923
20100628,HD,30.15,30.23,29.58,29.59,154520
20100629,HD,29.15,29.15,28.42,28.63,228226
20100630,HD,28.53,28.86,27.99,28.07,209411
20100701,HD,28.41,28.5,27.49,27.92,271195
20100702,HD,28,28.01,27.58,27.76,154044
20100706,HD,27.99,28.13,27.1,27.34,183001
20100707,HD,27.49,28.09,27.31,28.01,217961
20100708,HD,28.35,28.38,27.72,28.15,159757
20100709,HD,28.1,28.32,27.93,28.26,135079
20100712,HD,28.23,28.76,28.23,28.31,142594
20100713,HD,28.5,28.94,28.29,28.64,220585
20100714,HD,28.55,28.55,28.09,28.28,136391
20100715,HD,28.22,28.41,27.915,28.34,135358
20100716,HD,28.15,28.28,27.05,27.11,218708
20100719,HD,27.16,27.26,26.85,27.07,170615
20100720,HD,26.75,28.03,26.62,27.93,232793
20100721,HD,27.78,28.01,27.35,27.47,171612
20100722,HD,27.71,28.47,27.71,28.22,261445
20100723,HD,28.14,28.3616,27.9,28.25,189784
20100726,HD,28.24,29.07,28.23,28.99,161494
20100727,HD,29.23,29.37,28.54,28.58,148513
20100728,HD,28.58,28.95,28,28.08,139178
20100729,HD,28.27,28.52,27.77,28.05,155058
20100730,HD,27.75,28.5599,27.63,28.51,148531
20100802,HD,28.82,29.24,28.68,29.12,178821
20100803,HD,29.09,29.18,28.41,28.45,117246
20100804,HD,28.61,28.93,28.51,28.72,109966
20100805,HD,28.52,28.93,28.33,28.71,91027
20100806,HD,28.53,28.68,28.21,28.68,113734
20100809,HD,28.77,28.97,28.68,28.7,83594
20100810,HD,28.47,28.52,28.02,28.24,138663
20100811,HD,27.93,28.06,27.6,27.71,116741
20100812,HD,27.49,27.75,27.31,27.61,98936
20100813,HD,27.51,27.71,27.27,27.31,93159
20100816,HD,27.5,28.07,27.28,27.38,121523
20100817,HD,28.03,28.8,27.71,28.31,225378
20100819,HD,28.56,28.85,27.97,28.22,141492
20100820,HD,28.08,28.32,27.8875,28.17,124303
20090821,HES,51.44,53.11,50.6,52.93,66072
20090824,HES,53.21,53.66,52.46,52.6,38788
20090825,HES,52.55,53.15,51.141,51.48,34608
20090826,HES,51.06,52.79,50.71,52.79,42166
20090827,HES,52.08,52.79,50.94,52.1,41005
20090828,HES,52.53,52.76,51.57,51.8,22116
20090831,HES,51.05,51.05,50.13,50.59,31456
20090901,HES,50.29,51.19,49.54,49.6,42168
20090902,HES,49.38,49.9,49.08,49.33,34807
20090903,HES,49.74,50.18,49.5,49.85,21216
20090904,HES,49.79,51.57,49.51,51.44,49822
20090909,HES,53.32,53.7,52.27,52.81,42280
20090910,HES,53.06,54,52.5,53.62,45962
20090911,HES,54.16,54.65,52.71,53.09,48175
20090914,HES,52.48,53.62,52.37,53.42,31855
20090915,HES,53.68,54.56,52.94,54.41,39728
20090916,HES,54.7,56.59,54.61,56.44,70853
20090917,HES,56.25,57.3,55.75,56.38,43822
20090918,HES,56.68,56.75,55.01,55.81,42375
20090921,HES,54.6,55.26,54.13,55.04,22457
20090922,HES,55.77,56.92,55.64,56.36,37138
20090923,HES,56.52,56.82,54.7,55.07,40113
20090924,HES,54.72,54.93,53.28,53.46,43807
20090925,HES,53.25,54.15,52.62,53.08,41448
20090928,HES,53.18,54.87,53.18,54.69,28172
20090929,HES,54.74,54.95,53.51,53.7,37087
20090930,HES,54.2,54.29,52.6,53.46,47252
20091001,HES,53.5,53.79,51.96,52.4,41165
20091002,HES,51.46,52.27,51.41,51.79,43312
20091005,HES,51.78,54.05,51.63,53.67,61298
20091006,HES,54.54,56.1,54.29,55.15,74638
20091007,HES,55.14,55.85,54.06,55.01,56426
20091008,HES,55.33,56.89,54.94,56.46,62173
20091009,HES,56.02,57.5,55.92,57.41,47112
20091012,HES,57.72,59.22,57.58,57.76,48580
20091013,HES,58.33,58.69,57.17,58.38,34938
20091014,HES,58.94,59.5,58.4,59.29,39044
20091015,HES,58.78,60.75,58.48,60.57,44415
20091016,HES,60.11,60.87,59.6,60.66,38564
20091019,HES,60.53,61.752,60.29,61.53,23192
20091020,HES,61.44,61.63,59.46,60.76,29864
20091021,HES,60.21,62.18,59.71,60.29,48324
20091022,HES,60.03,61.5,59.57,61.35,40505
20091023,HES,61.29,61.29,58.61,58.95,44426
20091026,HES,58.97,60.77,57.05,57.44,49124
20091027,HES,57.75,59.4,56.27,57.81,57908
20091028,HES,58.63,58.63,54.41,54.72,100525
20091105,HES,56.55,57.49,56.11,56.98,24089
20091106,HES,56.34,58.04,56.01,56.98,32272
20091109,HES,58.22,58.5,57.86,58.33,23525
20091110,HES,58.22,58.92,57.528,58.25,21465
20091111,HES,58.92,59.23,57.13,57.4,26664
20091112,HES,56.94,58.16,55.71,55.95,43015
20091113,HES,56.04,57,55.85,56.38,32807
20091116,HES,56.92,58.35,56.92,57.62,34546
20091117,HES,58.47,58.8,57.6,58.38,37789
20091118,HES,58.84,59.1,57.88,58.78,42150
20091119,HES,58.36,58.36,57.08,57.56,34152
20091120,HES,57.93,59.11,57.6,58.84,58242
20091123,HES,59.68,60.5,58.48,58.73,43684
20091124,HES,58.71,59.05,58,58.73,37705
20091125,HES,58.77,59.45,58.29,59.39,25768
20091127,HES,57.21,58.1,56.378,57.8,27006
20091130,HES,57.6,58.8601,57.24,57.96,30206
20091201,HES,58.76,60.05,58.23,59.8,40922
20091202,HES,60.15,60.15,59.03,59.37,28606
20091203,HES,59.18,59.98,59.106,59.22,30941
20091204,HES,59.99,60.33,56.6,57.1,54791
20091207,HES,57.05,57.8,56.7,57,38650
20091208,HES,56.78,56.92,54.44,54.67,50413
20091209,HES,54.83,55.48,53.2,54.63,64474
20091210,HES,55.2,56.43,54.77,55.91,38685
20091211,HES,56.16,56.35,55.18,55.63,28467
20091214,HES,56.42,56.65,55.91,56.28,31336
20091215,HES,56.29,57.06,55.74,56.5,26290
20091216,HES,57.05,58.1,56.71,57.2,29432
20091217,HES,56.7,56.8,56,56.4,24987
20091218,HES,57.77,57.77,57.01,57.61,40957
20091221,HES,58.22,59.18,58.04,58.88,31280
20091222,HES,59,59.16,58.675,58.78,22012
20091223,HES,59.42,59.69,58.5,59.41,28276
20091224,HES,59.35,60.69,59.19,60.37,17779
20091228,HES,60.68,60.95,59.85,60.71,28109
20091229,HES,60.79,61.46,60.57,61.13,34135
20091230,HES,61.13,61.16,60.27,60.96,21991
20091231,HES,61.33,61.52,60.41,60.5,13847
20100104,HES,61.84,63.43,61.77,63.16,37292
20100105,HES,63.6,64.22,63.14,63.55,31957
20100106,HES,63.31,64.51,63.31,63.72,35460
20100107,HES,63.56,65.27,63.08,64.94,49942
20100108,HES,64.62,65.9,64.08,65.83,21643
20100111,HES,66.48,66.49,64.6,65.14,30383
20100112,HES,64.35,64.48,62.37,62.53,53386
20100113,HES,62.7,63.1,61,62.94,42548
20100114,HES,62.89,63.21,62.31,63.01,17255
20100115,HES,62.89,63.41,61.11,62.43,38328
20100119,HES,62.59,63.04,61.65,63.04,20067
20100120,HES,62.16,62.38,60.86,62.04,23697
20100121,HES,62.08,62.77,59.91,60.19,55394
20100122,HES,59.75,61.5,58.69,58.69,60955
20100125,HES,59.46,60.58,59.46,59.99,38098
20100126,HES,59.11,60.415,58.42,59.09,44140
20100127,HES,59.65,61.75,57.2,58.89,77599
20100128,HES,59.26,59.46,57.47,57.87,36548
20100129,HES,58.43,59.86,57.36,57.79,52222
20100201,HES,58.45,59.89,58.18,59.72,36359
20100202,HES,59.66,61.28,59.66,61.21,34546
20100203,HES,60.9,61.17,59.6,60.07,24471
20100204,HES,59.36,59.76,56.99,57.32,51638
20100205,HES,57.56,58.04,55.89,57.98,67419
20100208,HES,57.91,58.48,56.91,57.03,33017
20100209,HES,58.05,58.94,57.31,57.69,49675
20100210,HES,57.69,58.65,56.56,57.87,47402
20100211,HES,57.79,59.2,57.53,59.03,27572
20100212,HES,58,58.83,57.63,58.42,39182
20100216,HES,59.82,60.62,59.2,60.46,32414
20100217,HES,60.83,61.26,60.26,60.76,32947
20100218,HES,60.54,61.14,59.65,60.68,32061
20100219,HES,60.51,61.09,60,60.84,24531
20100222,HES,61.31,61.31,59.93,60.13,21357
20100223,HES,59.78,59.94,58.37,58.73,27507
20100224,HES,58.97,59.52,58.34,59,22110
20100225,HES,57.99,58.71,57.01,58.66,28732
20100226,HES,58.73,59.08,58.22,58.8,25871
20100301,HES,59.14,60.11,59.13,60,23880
20100302,HES,60.24,61,59.98,60.22,35569
20100303,HES,60.49,61.05,60.37,60.55,28882
20100304,HES,60.69,60.89,59.81,60.42,28077
20100305,HES,61.12,61.58,60.64,61.54,34035
20100308,HES,61.69,61.81,60.62,61.25,21264
20100309,HES,60.83,60.97,60.06,60.5,34537
20100310,HES,60.36,61.5694,60.36,61.27,28983
20100311,HES,60.91,61.17,60.5,60.95,23589
20100312,HES,61.32,61.66,61,61.26,16288
20100315,HES,60.87,61.08,60.03,60.43,30227
20100316,HES,60.78,61.76,60.34,61.65,30799
20100317,HES,62.02,63.11,61.99,62.65,29018
20100318,HES,62.45,62.54,60.8,61.66,28303
20100319,HES,61.89,62.13,60.46,61.19,40255
20100322,HES,60.49,61.63,60.28,61.38,24960
20100323,HES,61.23,61.63,60.79,61.43,25754
20100324,HES,60.92,61.89,60.65,61.44,26166
20100325,HES,62.02,62.02,60.17,60.25,23974
20100326,HES,60.64,60.81,59.33,59.67,32409
20100329,HES,60.1,61.44,59.73,61.08,34344
20100330,HES,61.25,62.39,60.82,62.12,35119
20100331,HES,62.23,63.15,61.8,62.55,28947
20100401,HES,63.08,64.24,63.06,63.7,35039
20100405,HES,64.27,64.61,64,64.28,34797
20100406,HES,64.02,64.52,63.85,64.29,33330
20100407,HES,64.13,64.23,62.77,63.07,36586
20100408,HES,62.55,64.49,61.97,64.19,41610
20100409,HES,64.77,65.15,64.31,64.75,30728
20100412,HES,65.08,65.58,64.77,65.28,21366
20100413,HES,65.25,65.6,63.93,65.07,30572
20100414,HES,65.61,66.15,64.44,65.56,37357
20100415,HES,65.5,65.5,64.3405,64.91,33843
20100416,HES,64.41,64.96,62.84,63.65,38320
20100419,HES,62.99,63.55,62.25,63.48,28143
20100420,HES,63.9,65.77,63.9,65.3,37903
20100421,HES,65.18,65.53,64.17,64.75,25602
20100422,HES,63.4,64.33,63.05,64.2,28646
20100423,HES,64.25,65.53,63.65,65.53,33187
20100426,HES,65.41,65.9,64.97,65.35,26183
20100427,HES,64.87,66.22,63.28,63.35,35675
20100428,HES,64.27,64.95,62.34,63.67,50402
20100429,HES,64.12,64.84,63.39,64.32,33699
20100430,HES,64.45,64.75,62.08,63.55,45694
20100503,HES,63.93,64.62,62.72,64.03,31115
20100504,HES,63.22,63.29,61.01,62.38,36793
20100505,HES,61.14,62.39,60.06,61.41,69015
20100506,HES,60.8,61.195,55,58.21,91462
20100507,HES,58.31,58.59,56,56.74,62632
20100510,HES,59.52,60.46,58.21,59.95,71489
20100511,HES,58.97,60.19,58.27,58.61,51020
20100512,HES,58.97,59.36,57.82,58.84,45881
20100513,HES,58.78,58.94,57.71,58,57719
20100514,HES,57.34,57.43,55.23,56.06,50019
20100517,HES,56.365,56.63,53.92,55.5,44107
20100518,HES,56.44,57.02,54.81,55.2,52997
20100519,HES,54.76,55.46,53.56,55,53256
20100520,HES,53.59,53.59,51.43,51.52,64819
20100521,HES,50.44,53.33,50.1,52.91,61051
20100524,HES,52.68,52.68,51.25,51.28,45290
20100525,HES,49.77,52.37,49.5,52.24,53791
20100526,HES,53.17,53.25,51.39,51.62,39621
20100527,HES,53,54.63,52.89,54.55,38196
20100528,HES,54.3,54.64,52.82,53.2,39765
20100601,HES,52.36,53.1,50.39,50.49,44887
20100602,HES,50.33,52.13,49.88,52.13,41368
20100603,HES,52.25,52.8,51.44,52.59,30764
20100604,HES,51.39,52.21,50.12,50.5,34135
20100607,HES,50.68,51.95,50.21,50.37,36944
20100608,HES,49.79,50.1,48.7,49.69,60249
20100609,HES,50.17,51.46,49.61,49.88,42091
20100610,HES,51.05,52.7,50.88,52.66,45750
20100611,HES,51.78,53.57,51.78,53.45,31102
20100614,HES,54.19,54.75,53.56,53.67,42357
20100615,HES,54.25,55.39,53.97,55.31,26128
20100616,HES,54.85,55.48,54.57,55,25101
20100617,HES,55.15,55.205,54.17,54.69,35100
20100618,HES,54.9,56.22,54.27,56.18,40599
20100621,HES,57.09,57.45,55.59,56.01,35935
20100622,HES,55.84,56.06,54.34,54.51,43279
20100623,HES,54.32,55.47,53.971,55.07,39921
20100624,HES,54.62,54.98,53.38,53.73,45276
20100625,HES,53.96,54.48,53.11,53.8,31817
20100628,HES,53.79,53.835,52.665,52.97,31795
20100629,HES,52.18,52.21,50.78,50.95,40950
20100630,HES,51.03,51.86,50.21,50.34,40656
20100701,HES,49.82,50.74,48.71,49.96,59582
20100702,HES,50.17,50.76,49.64,50.08,28734
20100706,HES,51.2,51.92,50.3,50.95,43409
20100707,HES,51.29,53.22,51.23,53.22,37202
20100708,HES,53.79,54.11,52.76,54.1,28171
20100709,HES,54.04,54.11,52.63,53.23,29319
20100712,HES,52.92,53.69,52.7,53.69,22882
20100713,HES,54.39,54.74,53.99,54.35,24398
20100714,HES,53.96,54.49,53.33,53.59,27078
20100715,HES,53.9,53.9,52.4175,53.32,33146
20100716,HES,52.49,52.88,51.26,51.49,33205
20100719,HES,51.88,52.38,51.485,51.83,20365
20100720,HES,51,52.93,51,52.88,34333
20100721,HES,53.59,53.59,50.41,50.89,54328
20100722,HES,51.52,52.89,51.34,52.2,58479
20100723,HES,52.04,52.94,51.32,52.7,48392
20100726,HES,52.61,53.058,52.2,52.78,50613
20100727,HES,52.9,53.36,52.41,53.3,64134
20100728,HES,53.11,53.94,52.01,52.47,70811
20100729,HES,52.51,54.03,52.49,53.85,63623
20100730,HES,53.37,53.91,52.936,53.59,44739
20100802,HES,54.68,56.08,54.52,55.94,44256
20100803,HES,55.76,56.1545,55.07,56.08,34770
20100804,HES,56.2,56.56,55.74,56.5,29621
20100805,HES,56,56.5914,55.79,56.31,21468
20100806,HES,55.82,56.19,54.65,55.59,25653
20100809,HES,56.07,56.2,55.31,56.06,21885
20100810,HES,55.07,55.95,54.65,55.56,27998
20100811,HES,54.41,54.51,53.04,53.4,29224
20100812,HES,52.37,53.48,52.28,53.16,21523
20100813,HES,52.91,53.74,52.73,52.77,19757
20100816,HES,52.49,52.76,52.05,52.62,31029
20100817,HES,53.4,53.62,52.78,53.44,28995
20100819,HES,52.51,52.74,51.89,51.99,38156
20100820,HES,51.44,52,50.96,51.24,27531
20090821,HIG,20.4,21.18,20.2,20.56,151653
20090824,HIG,21.27,22.35,20.9,21.05,195059
20090825,HIG,21.57,22.73,21.56,22.62,195216
20090826,HIG,23.1,23.2,22.04,22.96,328554
20090827,HIG,22.61,23.99,22.41,23.64,235819
20090828,HIG,24.2,24.44,23.35,24.16,188910
20090831,HIG,23.34,23.85,23.13,23.72,113170
20090901,HIG,23.49,23.69,20.85,21.03,282348
20090902,HIG,20.66,21.7,20.31,20.9,193284
20090903,HIG,21.63,21.79,20.9,21.79,97096
20090904,HIG,22.1,22.21,21.37,22.21,75890
20090909,HIG,22.22,23.43,22,23.01,92803
20090910,HIG,23.01,25.09,22.47,25,249327
20090911,HIG,24.56,25.155,24.08,24.62,161559
20090914,HIG,24.42,25.82,24.05,25.75,115556
20090915,HIG,26.35,26.37,25.3,25.44,113832
20090916,HIG,25.98,28.21,25.62,28.16,232856
20090917,HIG,27.89,28.69,26.83,27.34,156164
20090918,HIG,27.45,27.76,26.6,27.21,126521
20090921,HIG,26.7,27.13,26.01,26.77,86960
20090922,HIG,27.49,27.98,27.12,27.3,108517
20090923,HIG,27.29,27.9,26.78,26.85,98359
20090924,HIG,26.94,27.32,25.52,26.16,122754
20090925,HIG,25.89,26.45,25.3,25.84,72893
20090928,HIG,25.94,28.73,25.8,28.62,186824
20090929,HIG,28.75,29,27.22,27.44,132518
20090930,HIG,27.81,28.53,26.36,26.5,167240
20091001,HIG,26.48,26.86,24.84,24.99,176047
20091002,HIG,23.81,25.5,23.06,25.11,197779
20091005,HIG,25.65,26.27,25.24,26.25,93485
20091006,HIG,27.38,28.84,27.2668,28.32,220928
20091007,HIG,27.88,28.7,27.82,28.62,94656
20091008,HIG,29.16,29.5,28.71,29.2,110813
20091009,HIG,28.93,29.46,28.66,29.19,68781
20091012,HIG,29.39,29.59,28.38,28.53,84871
20091013,HIG,28.38,28.59,26.3,26.6,190126
20091014,HIG,27.84,28.55,27.06,28.45,139975
20091015,HIG,27.77,28.5,27.64,28.23,90246
20091016,HIG,27.52,27.832,27.07,27.45,96554
20091019,HIG,27.86,28.07,27.3,27.51,96393
20091020,HIG,27.65,27.79,26.35,26.6,79473
20091021,HIG,26.67,27.4,25.86,25.94,98751
20091022,HIG,26.65,26.97,25.56,26.9,115468
20091023,HIG,27.27,27.3,25.76,25.9,74527
20091026,HIG,26.11,26.42,24.12,24.32,112297
20091027,HIG,24.43,25.09,24,24.09,97515
20091028,HIG,23.93,24.08,23.16,23.27,114956
20091105,HIG,24.63,24.8,23.48,24.12,138058
20091106,HIG,23.44,24.32,23.41,24.09,83068
20091109,HIG,24.67,25.45,24.3,25.34,82150
20091110,HIG,25.11,25.28,24.76,25,53997
20091111,HIG,25.32,26,25.29,25.68,71321
20091112,HIG,25.41,25.67,24.61,24.81,68233
20091113,HIG,24.98,25.06,24.34,24.68,79237
20091116,HIG,25.12,25.7,25.06,25.3,71539
20091117,HIG,25.09,25.58,24.83,25.37,61490
20091118,HIG,25.41,26.45,25.28,25.97,79346
20091119,HIG,25.67,25.9,25.02,25.32,60769
20091120,HIG,25.14,25.33,24.75,25,56143
20091123,HIG,25.5,25.88,25.18,25.34,63430
20091124,HIG,25.27,25.39,24.76,25.13,53342
20091125,HIG,25.53,25.53,24.92,25.1,40877
20091127,HIG,23.9,24.31,23.63,23.72,62865
20091130,HIG,23.92,24.5,23.8,24.46,97090
20091201,HIG,24.79,25.02,24.35,24.48,82248
20091202,HIG,24.84,25.55,24.42,25.29,90373
20091203,HIG,25.55,25.96,24.14,24.23,118728
20091204,HIG,24.87,25,24.1,24.67,79950
20091207,HIG,24.57,24.85,23.83,23.92,66487
20091208,HIG,23.71,23.95,23.545,23.8,51770
20091209,HIG,23.85,23.91,23.31,23.76,41172
20091210,HIG,23.86,24.28,23.77,24.03,50389
20091211,HIG,24.24,24.3,23.55,24.12,56077
20091214,HIG,24.14,24.45,23.9,24.24,57701
20091215,HIG,24.14,24.14,23.57,23.63,50780
20091216,HIG,23.97,24.55,23.87,24.13,56920
20091217,HIG,23.93,23.94,23.24,23.28,81977
20091218,HIG,23.48,23.55,23.02,23.49,79563
20091221,HIG,23.75,23.93,23.15,23.16,64993
20091222,HIG,23.17,23.56,22.89,23.44,81932
20091223,HIG,23.5,23.62,23.19,23.34,40879
20091224,HIG,23.46,23.71,23.39,23.68,18453
20091228,HIG,23.85,24.08,23.63,23.7,32413
20091229,HIG,23.77,24.05,23.67,23.96,40315
20091230,HIG,23.78,23.83,23.51,23.7,31092
20091231,HIG,23.68,23.94,23.26,23.26,29899
20100104,HIG,23.71,23.96,23.51,23.86,69441
20100105,HIG,23.73,25.75,23.67,25.69,124284
20100106,HIG,25.57,26.38,25.09,26.12,106909
20100107,HIG,26,26.72,25.82,26.52,70374
20100108,HIG,26.23,26.57,25.77,26.22,51309
20100111,HIG,26.42,26.6,25.85,26.17,51889
20100112,HIG,28.04,28.59,27.09,27.12,236213
20100113,HIG,27.23,28.06,27.2,27.84,77522
20100114,HIG,27.69,27.7,26.91,27.26,92539
20100115,HIG,27.23,27.3,26.52,26.78,77298
20100119,HIG,26.65,27.5,26.5,27.48,53249
20100120,HIG,27.09,27.45,26.78,26.97,46231
20100121,HIG,26.96,27.14,25.52,25.56,125265
20100122,HIG,25.55,25.8,24.53,24.61,105011
20100125,HIG,25.13,25.31,24.24,24.66,70993
20100126,HIG,24.45,25.3,24.32,24.41,66912
20100127,HIG,24.37,24.99,23.95,24.96,72164
20100128,HIG,25.28,25.28,23.985,24.22,66140
20100129,HIG,24.46,24.95,23.82,23.99,66920
20100201,HIG,24.28,24.49,24.03,24.39,43745
20100202,HIG,24.5,25.49,24.34,25.39,73382
20100203,HIG,25.24,25.25,24.33,24.58,64205
20100204,HIG,24.34,24.45,23.17,23.19,80886
20100205,HIG,23.17,23.8,22.2,23.53,98415
20100208,HIG,23.83,24.3,23.3,23.46,108690
20100209,HIG,23.41,23.82,21.97,22.34,205329
20100210,HIG,22.33,23.28,21.6,23.07,178871
20100211,HIG,23.15,23.18,22.62,23.04,71923
20100212,HIG,22.71,23.5,22.41,23.45,57496
20100216,HIG,23.82,24,23.505,23.95,54861
20100217,HIG,23.97,24.3,23.79,24.08,62579
20100218,HIG,23.95,24.35,23.75,24.14,50246
20100219,HIG,24.07,24.43,23.75,24.34,46753
20100222,HIG,24.61,24.85,24.26,24.81,49647
20100223,HIG,24.67,24.71,23.65,23.85,74301
20100224,HIG,23.94,24.34,23.825,24.33,52442
20100225,HIG,23.91,24.38,23.71,24.34,45044
20100226,HIG,24.29,24.49,24.08,24.37,46364
20100301,HIG,24.56,24.81,24.43,24.81,45070
20100302,HIG,25.02,25.95,24.72,25.72,141419
20100303,HIG,25.79,25.9,25.22,25.36,67191
20100304,HIG,25.47,26.42,25.22,26.35,88819
20100305,HIG,26.6,27.06,26.28,26.86,74308
20100308,HIG,27.1,27.38,26.7,26.93,53410
20100309,HIG,27.14,27.17,26.5,26.58,69496
20100310,HIG,26.55,27.45,26.47,27.26,83310
20100311,HIG,27.06,27.52,27.02,27.29,52850
20100312,HIG,27.53,27.59,26.66,26.75,59573
20100315,HIG,26.53,26.86,26.09,26.82,72406
20100316,HIG,26.77,27.29,26.46,27.26,71405
20100317,HIG,28.21,29.12,28.2,28.58,244584
20100318,HIG,28.66,28.75,27.66,27.84,586624
20100319,HIG,27.9,27.98,26.91,27.26,191444
20100322,HIG,27.01,27.81,26.9,27.63,149750
20100323,HIG,27.74,27.9,27.37,27.86,92173
20100324,HIG,27.68,28.4,27.52,28.14,103724
20100325,HIG,28.35,28.61,27.77,27.85,141619
20100326,HIG,27.82,28.49,27.75,27.97,107668
20100329,HIG,28.16,28.226,27.57,28.18,75740
20100330,HIG,28.01,28.18,27.86,28.04,77767
20100331,HIG,28.01,28.68,27.85,28.42,217396
20100401,HIG,28.91,29.25,28.71,28.88,90837
20100405,HIG,29.27,29.48,28.95,29.34,51248
20100406,HIG,29.28,29.42,28.94,29.03,62854
20100407,HIG,28.75,29.03,28.21,28.5,98419
20100408,HIG,28.34,28.65,28.06,28.55,60220
20100409,HIG,28.71,28.83,27.86,28,77902
20100412,HIG,28.12,28.25,27.55,27.89,101018
20100413,HIG,27.71,28.02,27.64,27.96,83983
20100414,HIG,28.14,28.18,27.89,28.15,148690
20100415,HIG,28,28.15,27.5805,27.77,97892
20100416,HIG,27.62,27.98,26.685,27.02,106767
20100419,HIG,26.78,27.64,26.57,27.6,83099
20100420,HIG,27.8,28.78,27.71,28.77,126440
20100421,HIG,28.79,28.79,28.2,28.75,74114
20100422,HIG,28.39,28.9,28.21,28.86,77536
20100423,HIG,28.89,29.6,28.57,29.56,71763
20100426,HIG,29.69,30.46,29.42,29.62,116979
20100427,HIG,29.4,29.59,28.31,28.45,118851
20100428,HIG,28.76,29.32,28.51,28.92,76772
20100429,HIG,29.3,29.85,28.86,29.64,95885
20100430,HIG,29.48,29.48,28.38,28.57,86072
20100503,HIG,28.87,29.21,28.67,28.99,70271
20100504,HIG,28.54,28.54,27.46,27.66,83149
20100505,HIG,26.41,28.435,26.41,27.28,95351
20100506,HIG,27.21,28.06,24,26.06,192492
20100507,HIG,25.62,26.59,24.88,25.3,184085
20100510,HIG,26.34,27.57,25.25,27.02,117145
20100511,HIG,26.6,27.43,26.42,26.74,58086
20100512,HIG,27.08,27.4,26.7601,27.33,47828
20100513,HIG,27.17,27.4,26.78,26.79,47963
20100514,HIG,26.4,26.63,25.8,26.21,70488
20100517,HIG,26.2,26.55,25.17,25.96,70616
20100518,HIG,26.43,26.63,25.17,25.24,105572
20100519,HIG,25.05,26.2,24.79,25.42,90983
20100520,HIG,24.61,24.9,23.49,23.64,113557
20100521,HIG,23.06,24.47,23.03,24.31,130410
20100524,HIG,24.44,24.74,23.83,23.93,90757
20100525,HIG,22.92,24.32,22.64,24.19,117268
20100526,HIG,24.65,25.09,23.8,23.84,156230
20100527,HIG,24.6,25.53,24.4,25.52,76386
20100528,HIG,25.46,25.59,24.83,25.07,69057
20100601,HIG,24.72,25.33,24.4,24.43,66153
20100602,HIG,24.67,25.55,24.51,25.49,74500
20100603,HIG,25.75,25.9,24.93,25.14,67281
20100604,HIG,24.52,24.67,23.46,23.57,98001
20100607,HIG,23.8,23.9,22.27,22.29,114383
20100608,HIG,22.53,22.82,21.8402,22.75,89896
20100609,HIG,23.02,23.78,22.62,22.74,81435
20100610,HIG,23.26,23.95,23.24,23.9,65701
20100611,HIG,23.44,24.04,23.15,24.01,69087
20100614,HIG,24.64,25.54,24.62,24.88,112223
20100615,HIG,25.12,25.58,24.88,25.52,71888
20100616,HIG,25.25,25.5,24.85,25.01,54878
20100617,HIG,25.13,25.31,24.51,24.94,47210
20100618,HIG,24.98,25.3,24.855,25.12,57459
20100621,HIG,25.61,25.8,24.61,24.78,55899
20100622,HIG,24.81,25.16,24.43,24.5,61728
20100623,HIG,24.6,24.9,24.27,24.63,52570
20100624,HIG,24.47,24.47,23.61,23.71,61761
20100625,HIG,23.97,24.17,23.63,24.07,79739
20100628,HIG,24.27,24.305,23.58,23.62,37709
20100629,HIG,23.11,23.22,22,22.16,73092
20100630,HIG,22.26,22.59,21.92,22.13,103784
20100701,HIG,21.95,22.39,20.95,21.85,96981
20100702,HIG,22.15,22.37,21.3501,21.71,51266
20100706,HIG,22.17,22.8,21.365,21.64,82092
20100707,HIG,21.64,22.44,21.41,22.41,109224
20100708,HIG,22.73,22.84,22.17,22.67,57898
20100709,HIG,22.6,23.56,22.53,23.53,63805
20100712,HIG,23.52,23.52,22.82,23.15,57754
20100713,HIG,23.66,24.07,23.41,23.94,59480
20100714,HIG,23.68,23.68,23,23.24,73461
20100715,HIG,23.29,23.35,22.2593,22.78,76445
20100716,HIG,22.39,22.6,21.66,21.77,64277
20100719,HIG,21.86,22.06,21.34,21.88,49916
20100720,HIG,21.34,22.19,21.21,22.16,48489
20100721,HIG,22.43,22.77,21.7,21.75,58611
20100722,HIG,22.17,23.08,21.99,23.04,67181
20100723,HIG,22.89,23.67,22.63,23.43,64410
20100726,HIG,23.46,23.78,23.145,23.4,58010
20100727,HIG,23.74,23.84,23.05,23.29,57440
20100728,HIG,23.15,23.18,22.75,22.81,38543
20100729,HIG,23.09,23.58,22.8,23.3,68091
20100730,HIG,22.96,23.585,22.8,23.41,67460
20100802,HIG,23.89,24.27,23.555,24.12,77172
20100803,HIG,24.12,24.12,23.41,23.44,50270
20100804,HIG,23.63,23.975,23.3,23.84,63772
20100805,HIG,22.95,23.08,22.35,22.68,135938
20100806,HIG,22.3,22.68,22.06,22.51,65772
20100809,HIG,22.6,23.01,22.46,22.85,53662
20100810,HIG,22.51,22.685,22.12,22.56,56801
20100811,HIG,21.99,21.99,20.75,20.86,107230
20100812,HIG,20.5,20.985,20.39,20.67,62026
20100813,HIG,20.63,21.1981,20.51,20.88,48542
20100816,HIG,20.59,20.67,20.21,20.34,52969
20100817,HIG,20.8,21.29,20.72,21.02,53949
20100819,HIG,21.08,21.1,20.35,20.36,57114
20100820,HIG,20.17,20.25,19.78,20.13,70206
20090821,HNZ,38.89,39.08,38.78,39.03,25661
20090824,HNZ,39.16,39.35,38.776,39.03,25548
20090825,HNZ,39.07,39.33,38.9415,39.02,26764
20090826,HNZ,39.02,39.2,38.8701,39,19939
20090827,HNZ,39,39,38.58,38.71,20357
20090828,HNZ,38.83,38.89,38.2,38.45,30587
20090831,HNZ,38.26,38.54,38.15,38.5,21876
20090901,HNZ,38.43,38.57,37.98,38.05,29595
20090902,HNZ,38,38.01,37.67,37.79,30337
20090903,HNZ,37.92,37.92,37.42,37.76,23127
20090904,HNZ,37.71,37.85,37.51,37.8,20563
20090909,HNZ,39.62,40.07,39.51,39.85,54731
20090910,HNZ,39.95,40.05,39.44,39.92,29950
20090911,HNZ,39.92,40.09,39.6,39.83,26371
20090914,HNZ,39.61,39.95,39.55,39.9,18055
20090915,HNZ,39.95,39.95,39.4282,39.72,25031
20090916,HNZ,39.92,40.1,39.6,39.95,29234
20090917,HNZ,40,40.31,39.84,39.92,37764
20090918,HNZ,39.57,39.8,39.46,39.71,36134
20090921,HNZ,39.57,39.89,39.3,39.65,18996
20090922,HNZ,39.78,39.78,39.32,39.59,20866
20090923,HNZ,39.74,40.55,39.72,39.97,30865
20090924,HNZ,40,40.22,39.6,39.66,23681
20090925,HNZ,39.66,39.93,39.53,39.72,24673
20090928,HNZ,39.71,40.13,39.71,40.04,15607
20090929,HNZ,40.1,40.18,39.71,39.78,16847
20090930,HNZ,39.83,39.83,39.32,39.75,26369
20091001,HNZ,39.53,39.59,38.88,38.97,30148
20091002,HNZ,38.84,38.99,38.63,38.85,33102
20091005,HNZ,38.96,39.34,38.44,39.29,24403
20091006,HNZ,39.36,39.735,39.33,39.54,21740
20091007,HNZ,39.55,39.65,39.35,39.5,15676
20091008,HNZ,39.63,39.79,39.38,39.73,17271
20091009,HNZ,39.76,39.92,39.52,39.74,10694
20091012,HNZ,39.77,40.55,39.64,40.17,21583
20091013,HNZ,40.14,40.4,39.89,40,18091
20091014,HNZ,40.22,40.29,40.08,40.17,19980
20091015,HNZ,40.02,40.64,40.02,40.57,17409
20091016,HNZ,40.38,40.87,40.3297,40.66,18518
20091019,HNZ,40.81,41.27,40.68,41.08,21304
20091020,HNZ,41.21,41.48,40.96,41.03,31332
20091021,HNZ,40.91,41.6,40.91,41.04,20295
20091022,HNZ,41.04,41.15,40.52,41.09,15790
20091023,HNZ,41.07,41.25,40.31,40.46,15723
20091026,HNZ,40.58,41.065,40.25,40.38,14552
20091027,HNZ,40.51,40.63,40.15,40.36,14890
20091028,HNZ,40.26,40.56,40.07,40.07,17673
20091105,HNZ,40.54,41.01,40.54,40.94,17272
20091106,HNZ,40.69,41.16,40.67,41,15201
20091109,HNZ,41.26,42.11,41.13,41.92,30354
20091110,HNZ,41.77,42.3,41.77,41.95,21780
20091111,HNZ,42.05,42.35,41.95,42.13,17377
20091112,HNZ,42.11,42.28,41.61,41.74,19295
20091113,HNZ,41.69,41.99,41.57,41.86,13454
20091116,HNZ,41.98,42.35,41.87,42.24,23734
20091117,HNZ,42.15,42.43,42.03,42.34,18843
20091118,HNZ,42.46,42.51,41.95,42.48,18980
20091119,HNZ,42.34,42.37,41.68,42.01,22302
20091120,HNZ,41.87,42.36,41.87,42.23,23633
20091123,HNZ,42.73,43.44,42.66,43.17,41281
20091124,HNZ,43.06,43.7,42.75,43.23,32669
20091125,HNZ,43.39,43.7,43.23,43.35,24595
20091127,HNZ,42.06,42.58,42.05,42.42,23396
20091130,HNZ,42.53,42.58,42.17,42.45,21667
20091201,HNZ,42.85,43.27,42.56,43.13,28851
20091202,HNZ,43.05,43.58,43.05,43.4,25583
20091203,HNZ,43.42,43.61,43.1,43.16,19748
20091204,HNZ,43.47,43.75,43,43.36,19872
20091207,HNZ,43.24,43.51,43.1,43.34,17925
20091208,HNZ,43.23,43.23,42.71,42.92,22759
20091209,HNZ,43,43.03,42.43,42.85,16087
20091210,HNZ,43.01,43.24,42.59,42.7,21345
20091211,HNZ,42.89,43.105,42.81,42.91,14255
20091214,HNZ,43.04,43.2,42.91,43.03,17386
20091215,HNZ,43.06,43.33,43,43.06,20220
20091216,HNZ,43.29,43.39,43.01,43.08,16717
20091217,HNZ,43.05,43.18,42.43,42.43,19737
20091218,HNZ,42.13,42.35,41.5,42.03,35327
20091221,HNZ,42.06,42.6,42.04,42.26,14036
20091222,HNZ,42.41,42.73,42.33,42.63,12816
20091223,HNZ,42.64,42.95,42.5575,42.79,8888
20091224,HNZ,42.84,43.07,42.69,43.01,4021
20091228,HNZ,43.01,43.12,42.83,43.12,9218
20091229,HNZ,43.13,43.22,43.04,43.11,8166
20091230,HNZ,42.97,43.27,42.91,43.23,9622
20091231,HNZ,43.24,43.24,42.76,42.76,8548
20100104,HNZ,43.1,43.17,42.7,42.84,14525
20100105,HNZ,42.9,42.9,42.47,42.62,14744
20100106,HNZ,42.6,42.69,42.35,42.63,13149
20100107,HNZ,42.5,42.58,42.28,42.57,14015
20100108,HNZ,42.58,42.59,42.11,42.41,13854
20100111,HNZ,42.59,42.59,42.13,42.4,18500
20100112,HNZ,42.33,42.58,42.26,42.46,13700
20100113,HNZ,42.7,43.16,42.67,42.97,18415
20100114,HNZ,43.22,43.22,42.8,43.01,16390
20100115,HNZ,43.06,43.16,42.41,42.64,34425
20100119,HNZ,42.65,43.16,42.61,43.1,18121
20100120,HNZ,42.82,42.9,42.33,42.54,19854
20100121,HNZ,42.64,42.75,42.05,42.08,22889
20100122,HNZ,41.96,42.45,41.9,41.94,19587
20100125,HNZ,42.15,42.79,42.08,42.52,31344
20100126,HNZ,42.32,42.92,42.11,42.83,33797
20100127,HNZ,42.84,43.73,42.83,43.53,53444
20100128,HNZ,43.55,44.58,43.55,44.3,48740
20100129,HNZ,44.48,44.62,43.6,43.63,36165
20100201,HNZ,43.89,43.93,43.4,43.93,21118
20100202,HNZ,44.05,44.4,43.69,44.4,30514
20100203,HNZ,44.29,44.29,43.78,44.02,20948
20100204,HNZ,43.9,43.9,42.86,42.86,26025
20100205,HNZ,42.75,43.31,42.67,43.24,29414
20100208,HNZ,43.23,43.62,43.06,43.16,19582
20100209,HNZ,43.44,43.99,43.32,43.67,25361
20100210,HNZ,43.61,43.83,43.33,43.7,14266
20100211,HNZ,43.59,43.95,43.22,43.94,16253
20100212,HNZ,43.72,43.88,43.29,43.74,23955
20100216,HNZ,43.97,44.54,43.75,44.52,17241
20100217,HNZ,44.68,45.02,44.63,45.02,23911
20100218,HNZ,45.11,45.8,45.02,45.72,26469
20100219,HNZ,45.55,46.16,45.49,45.99,20117
20100222,HNZ,46.06,46.16,45.8,45.93,17149
20100223,HNZ,45.95,46.04,45.41,45.63,17874
20100224,HNZ,45.78,45.935,45.48,45.92,22229
20100225,HNZ,45.59,45.78,45.16,45.66,29570
20100226,HNZ,45.71,46.12,45.57,45.9,25866
20100301,HNZ,46.06,46.11,45.74,45.98,20505
20100302,HNZ,46.12,46.4,46.04,46.26,21398
20100303,HNZ,46.22,46.46,46.03,46.18,20364
20100304,HNZ,46.17,46.45,45.86,46.15,21475
20100305,HNZ,46.32,46.425,45.99,46.4,18548
20100308,HNZ,46.29,46.4,46.09,46.2,15616
20100309,HNZ,46.07,46.45,46.07,46.28,14209
20100310,HNZ,46.26,46.48,46.02,46.36,17179
20100311,HNZ,46.27,46.38,46,46.38,14725
20100312,HNZ,46.48,46.5,46.18,46.41,18631
20100315,HNZ,46.34,46.77,46.29,46.75,17453
20100316,HNZ,47.06,47.38,46.85,47.32,25499
20100317,HNZ,47.55,47.57,47.26,47.57,17117
20100318,HNZ,47.67,47.68,47.33,47.5,17009
20100319,HNZ,47.59,47.8399,47.16,47.36,26567
20100322,HNZ,46.91,47.05,46.7,46.88,28911
20100323,HNZ,46.87,46.9,46.5,46.86,35440
20100324,HNZ,46.84,47.29,46.75,47.21,39317
20100325,HNZ,47.49,47.49,46.42,46.44,30305
20100326,HNZ,46.51,46.6,45.4,45.57,53023
20100329,HNZ,45.73,45.81,45.56,45.64,35305
20100330,HNZ,45.76,45.98,45.6005,45.75,28143
20100331,HNZ,45.6,45.84,45.45,45.61,28896
20100401,HNZ,45.9,46.03,45.67,45.85,26625
20100405,HNZ,46.01,46.08,45.64,45.75,15993
20100406,HNZ,45.82,45.88,45.57,45.85,17900
20100407,HNZ,45.8,46,45.61,45.84,35940
20100408,HNZ,45.75,45.8,45.48,45.58,23057
20100409,HNZ,45.69,45.87,45.5,45.87,13574
20100412,HNZ,46.51,46.57,45.9,45.99,28688
20100413,HNZ,46.18,46.25,45.77,46.02,19906
20100414,HNZ,46.06,46.26,45.85,46.22,31857
20100415,HNZ,46.15,46.22,45.82,46.05,24672
20100416,HNZ,45.92,46.37,45.92,46.15,47209
20100419,HNZ,46.05,46.34,45.84,46.31,28518
20100420,HNZ,46.36,46.63,46.34,46.5,28454
20100421,HNZ,46.68,46.75,46.38,46.68,28627
20100422,HNZ,46.38,46.72,46.22,46.63,22529
20100423,HNZ,46.66,46.66,46.08,46.45,18526
20100426,HNZ,46.48,46.69,46.28,46.39,19410
20100427,HNZ,46.29,46.33,45.37,45.46,33021
20100428,HNZ,45.56,45.9,45.11,45.76,25529
20100429,HNZ,45.94,47.04,45.91,46.94,37625
20100430,HNZ,46.94,47.12,46.655,46.87,32718
20100503,HNZ,46.93,47.04,46.64,46.94,20977
20100504,HNZ,46.7,46.86,46.31,46.53,28713
20100505,HNZ,46.24,46.9,46.24,46.8,24014
20100506,HNZ,46.67,46.71,40,45.24,56725
20100507,HNZ,45.25,45.32,44.34,44.95,50219
20100510,HNZ,46.15,46.63,46.02,46.39,34834
20100511,HNZ,46.11,46.92,46.07,46.53,25486
20100512,HNZ,46.74,47.14,46.46,47.07,30496
20100513,HNZ,47,47.48,46.83,46.99,17818
20100514,HNZ,46.71,46.92,45.78,46.11,27627
20100517,HNZ,46.12,46.82,46.04,46.71,21628
20100518,HNZ,47,47.12,46.48,46.58,21878
20100519,HNZ,46.5,46.89,46.15,46.72,25538
20100520,HNZ,46.14,46.28,45.3,45.83,53542
20100521,HNZ,45.26,45.85,44.96,45.83,33221
20100524,HNZ,45.56,46.13,45.38,45.84,23443
20100525,HNZ,45.06,45.06,44.05,44.61,58070
20100526,HNZ,44.59,44.86,44.26,44.26,47391
20100527,HNZ,44.93,44.99,43.81,44.8,57341
20100528,HNZ,44.8,44.81,44.18,44.18,25188
20100601,HNZ,43.92,44.69,43.91,44.09,32612
20100602,HNZ,44.19,44.95,43.98,44.93,34817
20100603,HNZ,44.99,45.19,44.79,44.95,33096
20100604,HNZ,44.52,44.52,43.75,43.85,30341
20100607,HNZ,44.06,44.64,43.93,44.01,29786
20100608,HNZ,44.13,44.86,44.03,44.81,39233
20100609,HNZ,45.12,45.39,44.68,44.8,28713
20100610,HNZ,45.31,45.76,45.31,45.55,22074
20100611,HNZ,45.24,45.24,44.6,45.04,28085
20100614,HNZ,45.39,45.84,45.25,45.46,24974
20100615,HNZ,45.86,46.2,45.6594,46.19,22122
20100616,HNZ,45.82,46.31,45.77,46.25,21265
20100617,HNZ,46.25,46.65,46.12,46.6,18440
20100618,HNZ,46.55,46.61,46.17,46.25,23207
20100621,HNZ,46.59,46.73,45.76,46.01,28689
20100622,HNZ,45.48,45.82,45.13,45.17,21496
20100623,HNZ,45.12,45.325,44.65,45.06,28340
20100624,HNZ,44.82,45.08,44.65,44.79,20887
20100625,HNZ,44.81,44.81,44.08,44.14,48541
20100628,HNZ,44.34,45,44.15,44.57,25569
20100629,HNZ,44.25,44.38,43.69,43.85,38941
20100630,HNZ,43.7,43.71,43,43.22,43318
20100701,HNZ,43.11,43.355,42.88,43.27,32786
20100702,HNZ,43.31,43.51,42.98,43.16,15286
20100706,HNZ,43.37,43.78,43.162,43.5,23390
20100707,HNZ,43.44,44.44,43.3,44.43,25001
20100708,HNZ,44.79,45,44.54,44.98,21593
20100709,HNZ,44.99,45.03,44.7,44.91,18471
20100712,HNZ,44.88,45.04,44.61,44.77,18034
20100713,HNZ,45.23,45.32,45.02,45.2,14325
20100714,HNZ,45.13,45.34,44.92,45.3,18376
20100715,HNZ,45.35,45.35,44.83,45.21,19711
20100716,HNZ,45.15,45.32,44.59,44.8,28288
20100719,HNZ,45.03,45.05,44.61,44.83,14985
20100720,HNZ,44.51,45.54,44.44,45.54,29958
20100721,HNZ,45.68,45.68,44.88,45.02,25071
20100722,HNZ,45.42,45.66,45.26,45.44,18927
20100723,HNZ,45.34,45.81,45.32,45.76,20845
20100726,HNZ,45.86,45.96,45.63,45.95,14888
20100727,HNZ,46,46.13,45.8,46.01,23946
20100728,HNZ,46.01,46.05,45.36,45.49,28869
20100729,HNZ,45.58,45.58,44.63,44.68,38868
20100730,HNZ,44.47,44.69,44.35,44.48,45595
20100802,HNZ,44.89,44.97,44.62,44.95,35115
20100803,HNZ,44.8,45.47,44.65,45.3,30683
20100804,HNZ,45.3,45.99,45.3,45.88,26326
20100805,HNZ,45.73,45.73,45.18,45.43,25038
20100806,HNZ,45.24,45.495,45.02,45.34,27380
20100809,HNZ,45.45,45.81,45.34,45.65,13458
20100810,HNZ,45.3,45.96,45.3,45.7,18441
20100811,HNZ,45.15,45.37,44.82,45.3,32386
20100812,HNZ,44.67,45.41,44.62,45.3,21641
20100813,HNZ,45.23,45.84,45.17,45.64,18002
20100816,HNZ,45.41,45.785,45.09,45.63,21222
20100817,HNZ,45.89,46.56,45.61,46.48,23252
20100819,HNZ,46.79,46.95,46.27,46.56,28703
20100820,HNZ,46.62,47.2,46.33,47.1,40856
20090821,HOG,21.95,22.28,21.61,22.21,27102
20090824,HOG,22.31,22.55,21.51,21.62,26904
20090825,HOG,21.91,22.45,21.75,22.35,29930
20090826,HOG,22.22,22.75,21.73,21.95,32482
20090827,HOG,22.12,22.7,21.55,22.61,33003
20090828,HOG,22.8,23.41,22.76,23.33,35882
20090831,HOG,23.66,24.01,23.35,23.98,48549
20090901,HOG,23.89,24.79,23.12,23.18,52916
20090902,HOG,23.04,23.21,22.63,22.67,24494
20090903,HOG,22.89,22.89,22.34,22.62,22399
20090904,HOG,22.68,23.33,22.61,23.29,25984
20090909,HOG,25,25.56,24.76,25.19,36901
20090910,HOG,25.29,25.52,25.12,25.25,38712
20090911,HOG,25.3,25.37,24.8,25.04,35296
20090914,HOG,24.62,24.77,24.25,24.69,42595
20090915,HOG,24.62,25.26,24.59,24.97,51118
20090916,HOG,25.08,25.15,24.75,25.12,48645
20090917,HOG,25.01,25.09,24.42,24.68,31146
20090918,HOG,24.8,25,24.41,24.91,29822
20090921,HOG,24.49,24.8,24.21,24.39,17525
20090922,HOG,24.56,24.93,24.475,24.72,22805
20090923,HOG,24.96,24.96,24.25,24.28,26063
20090924,HOG,24.39,24.53,23.36,23.53,35993
20090925,HOG,23.47,23.52,22.88,22.97,31347
20090928,HOG,23.09,23.45,22.96,23.04,33552
20090929,HOG,23.16,23.35,22.76,22.89,31084
20090930,HOG,23,23.14,22.1,23,65664
20091001,HOG,22.62,22.76,21.73,21.74,48953
20091002,HOG,21.29,21.29,20.76,21.01,64889
20091005,HOG,21.13,21.88,21.12,21.85,39104
20091006,HOG,22.03,22.59,21.77,22.13,37275
20091007,HOG,22.09,22.57,21.98,22.52,29766
20091008,HOG,22.75,23.63,22.53,23.28,44661
20091009,HOG,23.21,23.8,23.07,23.75,35037
20091012,HOG,23.82,24.28,23.75,24.14,46909
20091013,HOG,24,24.71,23.83,24.64,56639
20091014,HOG,25.4,26.64,25.26,26.26,149415
20091015,HOG,24.93,28.09,24.31,27.69,169150
20091016,HOG,27.7,28.75,27.15,27.86,93635
20091019,HOG,27.51,28.74,27.51,28.54,52861
20091020,HOG,28.59,28.59,28.07,28.53,43034
20091021,HOG,28.5,29.08,28.27,28.34,40398
20091022,HOG,28.32,28.89,27.93,28.72,34855
20091023,HOG,28.79,28.93,27.58,27.73,45269
20091026,HOG,27.81,28.2,26.72,26.85,50689
20091027,HOG,26.85,26.98,25.98,26.33,55118
20091028,HOG,26.17,26.17,24.9525,25.1,46751
20091105,HOG,25.03,25.92,24.75,25.9,27508
20091106,HOG,25.56,26.18,25.26,25.73,21242
20091109,HOG,26.01,27.11,25.96,27.07,38728
20091110,HOG,26.68,27.12,26.36,26.98,28058
20091111,HOG,27.38,27.4792,26.661,26.84,25229
20091112,HOG,26.59,27.21,26.08,26.25,22368
20091113,HOG,26.32,27.115,26.32,27,27258
20091116,HOG,27.34,28.495,27.28,28.19,43723
20091117,HOG,27.97,28.5,27.74,28.37,30105
20091118,HOG,28.19,28.31,27.89,28.27,20973
20091119,HOG,27.87,27.99,27.52,27.77,28111
20091120,HOG,27.27,27.85,27.18,27.84,31029
20091123,HOG,28.26,28.7,28.09,28.66,42426
20091124,HOG,28.68,28.89,28.135,28.78,35720
20091125,HOG,28.8,29.25,28.64,29.1,24205
20091127,HOG,28.13,28.94,27.7,28.69,13840
20091130,HOG,28.69,29.49,28.64,29.14,29109
20091201,HOG,29.55,30,28.8,28.92,38726
20091202,HOG,28.85,29.63,28.76,29.58,29882
20091203,HOG,29.5,29.99,28.49,28.63,34690
20091204,HOG,29.3,29.48,28.04,28.52,43126
20091207,HOG,28.31,28.75,28.2,28.6,26412
20091208,HOG,28.21,28.28,27.38,27.5,41553
20091209,HOG,27.46,27.62,26.82,27.36,26694
20091210,HOG,27.16,27.6,26.86,27.02,33989
20091211,HOG,27.37,27.78,26.83,27.64,32851
20091214,HOG,27.98,28.3,27.19,27.35,26130
20091215,HOG,27.34,27.49,26.98,27.08,18746
20091216,HOG,27.19,27.37,26.85,26.99,27338
20091217,HOG,25.84,25.85,25,25.59,71149
20091218,HOG,25.9,26.24,25.51,25.99,46328
20091221,HOG,26.06,26.07,25.585,25.68,34352
20091222,HOG,25.84,26,25.62,25.83,19830
20091223,HOG,25.99,26.05,25.634,25.73,17657
20091224,HOG,25.74,26.01,25.68,25.9,6993
20091228,HOG,25.97,25.97,25.27,25.45,24963
20091229,HOG,25.39,25.56,25.05,25.44,23292
20091230,HOG,25.3,25.54,25.08,25.5,22773
20091231,HOG,25.42,25.59,25.2,25.2,22107
20100104,HOG,25.49,25.7,25.28,25.46,29039
20100105,HOG,25.37,25.91,25.24,25.65,28053
20100106,HOG,25.74,25.99,25.45,25.59,32833
20100107,HOG,25.46,25.89,25.32,25.8,25221
20100108,HOG,25.78,25.85,25.32,25.53,35237
20100111,HOG,25.73,25.76,25.1,25.17,26643
20100112,HOG,25.09,25.09,24.5,24.81,34921
20100113,HOG,24.81,25.99,24.63,25.88,42883
20100114,HOG,25.92,25.92,25.58,25.73,25371
20100115,HOG,25.65,26,24.83,25.08,47479
20100119,HOG,25.08,25.73,24.41,25.71,43748
20100120,HOG,25.45,26.18,25.34,25.84,54783
20100121,HOG,25.88,26.09,25.1,25.58,53285
20100122,HOG,24.96,24.99,23.16,23.59,141781
20100125,HOG,23.83,24.22,23.22,23.42,50067
20100126,HOG,23.27,23.69,23.08,23.18,39577
20100127,HOG,23.15,23.6,22.84,23.52,38751
20100128,HOG,23.74,23.82,22.78,23.35,42481
20100129,HOG,23.48,23.73,22.59,22.74,45139
20100201,HOG,22.95,23.31,22.71,23.27,26554
20100202,HOG,23.41,23.7,23.06,23.5,34390
20100203,HOG,23.35,23.55,23.12,23.26,20322
20100204,HOG,22.89,23.26,22.55,22.69,47236
20100205,HOG,22.51,22.825,21.81,22.57,64462
20100208,HOG,22.51,22.82,22.21,22.23,25279
20100209,HOG,22.61,23.02,22.33,22.73,26339
20100210,HOG,22.73,22.84,22.07,22.63,28485
20100211,HOG,22.51,23.25,22.22,23.23,28428
20100212,HOG,22.98,23.62,22.92,23.49,39972
20100216,HOG,23.69,24.08,23.41,24.08,28077
20100217,HOG,24.27,24.49,24.01,24.45,35040
20100218,HOG,24.4,24.69,24.25,24.67,31132
20100219,HOG,24.57,24.75,24.26,24.43,28110
20100222,HOG,24.61,24.6899,24.08,24.15,20006
20100223,HOG,24.09,24.25,23.7,24.05,23762
20100224,HOG,24.13,24.58,24.02,24.53,21793
20100225,HOG,24.17,24.65,24.04,24.61,20174
20100226,HOG,24.7,24.85,24.44,24.61,15457
20100301,HOG,24.69,25.06,24.48,24.85,25575
20100302,HOG,24.97,25.12,24.71,24.92,17984
20100303,HOG,25.05,25.332,24.86,25.11,21541
20100304,HOG,25.2,25.51,25.04,25.43,18705
20100305,HOG,25.66,26.9,25.51,26.82,41259
20100308,HOG,26.71,27.42,26.47,26.63,25293
20100309,HOG,26.53,26.94,26.27,26.68,20057
20100310,HOG,26.65,27.64,26.59,26.96,32890
20100311,HOG,26.81,27.07,26.55,26.77,29053
20100312,HOG,26.9,26.93,26.5454,26.85,20109
20100315,HOG,26.72,26.82,26.17,26.5,24967
20100316,HOG,26.5,28.98,26.4,28.35,184157
20100317,HOG,28.41,28.5,27.93,28.18,45598
20100318,HOG,28.1,28.48,27.99,28.24,34883
20100319,HOG,28.34,28.65,28,28.31,39204
20100322,HOG,28,28.84,27.85,28.77,28995
20100323,HOG,28.77,28.9,28.31,28.48,32344
20100324,HOG,28.39,28.42,27.63,27.8,36530
20100325,HOG,28.07,28.39,27.64,27.73,36045
20100326,HOG,27.76,28.34,27.6,27.92,21086
20100329,HOG,28.11,28.35,27.87,28.32,30309
20100330,HOG,28.35,28.6,27.86,28.53,28533
20100331,HOG,28.31,28.5,27.93,28.07,25257
20100401,HOG,28.24,28.5301,27.95,28.38,32730
20100405,HOG,28.82,31.66,28.64,31.37,103950
20100406,HOG,31,31.62,30.81,31.31,55891
20100407,HOG,31.24,31.42,30.85,31.23,34443
20100408,HOG,31.03,31.85,30.7,31.83,36645
20100409,HOG,31.84,33.02,31.78,32.92,69949
20100412,HOG,32.99,32.99,32.49,32.75,32210
20100413,HOG,31.83,32.77,31.76,32.68,46296
20100414,HOG,32.65,32.86,32.29,32.85,35378
20100415,HOG,32.61,33.99,32.53,33.27,48275
20100416,HOG,33.02,33.26,32.15,33.08,50085
20100419,HOG,32.9,33.32,32.21,32.77,47950
20100420,HOG,34.5,36.13,34.47,35.17,142426
20100421,HOG,35.3,35.47,33.96,34.23,76662
20100422,HOG,33.78,35.3,33.69,35.22,43960
20100423,HOG,35.41,35.86,35.06,35.49,44955
20100426,HOG,35.74,35.9,35.2,35.27,26636
20100427,HOG,34.89,35.11,33.93,33.98,41016
20100428,HOG,34.2,34.61,33.61,34.17,26741
20100429,HOG,34.45,35.05,34.4,35,21285
20100430,HOG,34.94,35.46,33.68,33.83,29886
20100503,HOG,34.24,35.07,33.925,34.91,29953
20100504,HOG,34.39,34.46,32.72,32.92,60487
20100505,HOG,32.45,32.63,30.79,31.54,66657
20100506,HOG,31.24,32.25,28.1,31,76166
20100507,HOG,31.1,31.7,29.69,30.18,53422
20100510,HOG,31.6,33.22,31.595,32.98,66934
20100511,HOG,32.51,34.11,32.51,33.38,49134
20100512,HOG,33.75,34.3,33.483,34.22,24760
20100513,HOG,33.99,34.05,32.74,32.91,27997
20100514,HOG,32.4,32.58,31.84,32.34,28292
20100517,HOG,32.56,33.15,31.96,32.98,46234
20100518,HOG,33.18,33.79,32.54,32.6,47148
20100519,HOG,32.29,32.87,31.19,32.19,35227
20100520,HOG,30.9,31.29,29.86,30.21,58225
20100521,HOG,29.6,31.16,29.28,30.87,62285
20100524,HOG,30.48,31.25,30.37,30.43,36094
20100525,HOG,29.71,29.94,28.95,29.94,61071
20100526,HOG,30.38,30.77,29.69,30.01,44871
20100527,HOG,30.81,31.14,30.285,31.09,42720
20100528,HOG,30.95,31.27,29.82,30.21,36801
20100601,HOG,29.57,30.49,29.12,29.18,29880
20100602,HOG,29.37,29.53,28.89,29.41,45390
20100603,HOG,29.56,30.07,28.98,29.23,40291
20100604,HOG,28.33,28.35,27.155,27.35,58269
20100607,HOG,27.5,27.5,25.91,25.98,67408
20100608,HOG,26.04,26.82,25.56,26.31,47303
20100609,HOG,26.66,27.15,26.03,26.18,31537
20100610,HOG,26.52,27.71,26.26,27.32,104623
20100611,HOG,26.84,27.07,26.64,27.05,34469
20100614,HOG,27.32,27.85,27.26,27.5,44673
20100615,HOG,27.68,27.99,27.6,27.86,27901
20100616,HOG,27.82,27.82,26.945,27.1,31638
20100617,HOG,27.21,27.39,26.59,27.24,23073
20100618,HOG,27.31,27.46,26.715,26.81,33790
20100621,HOG,27.17,27.314,26.13,26.33,27209
20100622,HOG,26.48,26.5,24.91,25.06,45595
20100623,HOG,25.1,25.28,24.44,24.94,44815
20100624,HOG,24.8,24.85,23.61,23.7,61724
20100625,HOG,23.9,24.49,23.67,24.49,103473
20100628,HOG,24.54,24.54,23.87,23.89,47786
20100629,HOG,23.37,23.45,22.75,23.14,56117
20100630,HOG,23.12,23.79,22,22.23,62161
20100701,HOG,22.15,22.36,21.35,22.21,58913
20100702,HOG,22.27,22.69,21.62,21.86,36270
20100706,HOG,22.49,22.49,21.26,21.51,57558
20100707,HOG,21.48,22.34,21.47,22.3,54902
20100708,HOG,22.57,23,22.375,22.66,37920
20100709,HOG,22.64,23.88,22.57,23.79,47224
20100712,HOG,23.76,23.96,23.49,23.85,35411
20100713,HOG,24.18,25.3,24.07,25.1,44643
20100714,HOG,24.9,25.26,24.62,25.25,46864
20100715,HOG,25.23,25.23,24.37,25.01,39464
20100716,HOG,24.74,24.79,23.475,23.55,44645
20100719,HOG,23.73,24.02,23.27,23.61,41877
20100720,HOG,25.33,27.15,25.14,26.83,134716
20100721,HOG,27.66,28.05,26.52,26.68,63114
20100722,HOG,27.13,28.04,27.05,27.9,43286
20100723,HOG,27.9,28.51,27.52,28.36,34186
20100726,HOG,28.24,28.88,28.05,28.88,31375
20100727,HOG,29.05,29.17,27.97,28.13,22961
20100728,HOG,28.07,28.23,27.11,27.37,33372
20100729,HOG,27.74,27.95,26.57,27.01,34911
20100730,HOG,26.5,27.31,26.32,27.23,30131
20100802,HOG,27.75,28.28,27.56,28.21,19879
20100803,HOG,27.86,28.13,27.25,27.39,15791
20100804,HOG,27.35,27.85,27.35,27.84,17035
20100805,HOG,27.5,28.71,27.31,28.61,32578
20100806,HOG,27.85,28.27,27.48,28,37214
20100809,HOG,28.2,28.52,27.83,28.24,22459
20100810,HOG,27.76,27.95,27.4,27.57,33177
20100811,HOG,27,27.05,26.03,26.1,33488
20100812,HOG,25.66,25.88,25.43,25.68,29307
20100813,HOG,25.48,25.8399,25.39,25.57,18263
20100816,HOG,25.29,26.1099,25.25,25.92,26045
20100817,HOG,26.26,26.84,26,26.49,19458
20100819,HOG,26.3,26.41,25.25,25.41,24796
20100820,HOG,25.11,25.35,24.7,25.21,23255
20090821,HON,35.92,36.48,35.5,36.32,57904
20090824,HON,36.39,37.41,36.32,37.27,78997
20090825,HON,37.56,37.98,37.13,37.52,50458
20090826,HON,37.38,37.52,36.88,37.12,45378
20090827,HON,37.22,37.77,37.07,37.39,70205
20090828,HON,37.72,37.84,36.9,37.23,37893
20090831,HON,37.03,37.03,36.41,36.76,44933
20090901,HON,36.66,37.3,35.8,35.92,66665
20090902,HON,35.92,36.1,35.59,35.77,50080
20090903,HON,35.99,36.33,35.56,36.26,72165
20090904,HON,36.3,37.24,36.17,37.15,60225
20090909,HON,37.94,38.63,37.69,38.46,65457
20090910,HON,38.7,39.42,38.13,39.42,55539
20090911,HON,39.51,39.51,38.54,38.93,73968
20090914,HON,38.83,40,38.5,39.97,76470
20090915,HON,40.14,40.2,39.66,39.79,53333
20090916,HON,40.07,40.2,39.365,40.07,65832
20090917,HON,40.02,40.55,39.65,40.1,78548
20090918,HON,40.03,40.45,39.92,40.17,63942
20090921,HON,39.86,39.93,39.14,39.32,56829
20090922,HON,39.45,39.88,39.32,39.72,41582
20090923,HON,39.74,39.94,39.17,39.25,38759
20090924,HON,39.25,39.55,38.455,38.68,51754
20090925,HON,38.48,38.52,37.54,37.81,68116
20090928,HON,37.89,37.95,37.2,37.34,85510
20090929,HON,37.45,37.75,37.19,37.25,75827
20090930,HON,37.29,37.39,36.19,37.15,111419
20091001,HON,37.11,37.22,36.36,36.4,58123
20091002,HON,35.95,36.25,35.42,35.6,74956
20091005,HON,35.76,36.53,35.58,36.22,84724
20091006,HON,36.52,37.22,36.43,36.6,62805
20091007,HON,36.64,36.82,36.22,36.31,44999
20091008,HON,36.68,37.045,36.41,36.84,44683
20091009,HON,36.83,37.24,36.63,37.17,35884
20091012,HON,37.36,37.5,37.15,37.25,42321
20091013,HON,37.24,37.24,36.77,36.82,47703
20091014,HON,37.1,37.43,36.98,37.42,71274
20091015,HON,37.35,37.8,37.21,37.76,63379
20091016,HON,37.39,38,37.2,37.79,55391
20091019,HON,37.91,38.74,37.74,38.42,56948
20091020,HON,38.54,38.55,37.62,37.8,64425
20091021,HON,37.79,37.88,36.84,36.96,65416
20091022,HON,36.88,39,36.86,38.53,100264
20091023,HON,39.085,39.18,38.1,38.26,68353
20091026,HON,38.18,38.925,37.5511,37.72,53361
20091027,HON,37.88,38.03,37.42,37.5,68716
20091028,HON,37.47,37.6,36.5,36.6,59111
20091105,HON,36.57,37.6,36.57,37.59,54613
20091106,HON,37.5,37.87,37.3,37.7,37278
20091109,HON,37.96,38.515,37.74,38.44,36958
20091110,HON,38.38,38.81,38.16,38.6,37884
20091111,HON,38.88,39.08,38.47,38.73,38057
20091112,HON,38.65,39.11,38.42,38.57,38558
20091113,HON,38.56,39.3,38.43,39.25,49423
20091116,HON,39.3,40.24,39.3,39.86,64727
20091117,HON,39.59,39.85,39.4,39.61,42489
20091118,HON,39.48,39.57,39.0601,39.22,41617
20091119,HON,38.85,38.88,37.95,38.25,67194
20091120,HON,38.01,38.34,37.72,38.04,57734
20091123,HON,38.37,38.72,38.3,38.68,39897
20091124,HON,38.71,38.84,38.16,38.77,35328
20091125,HON,38.77,39.12,38.5,39.11,30745
20091127,HON,38.15,38.86,37.78,38.48,24842
20091130,HON,38.36,38.63,38.08,38.47,42495
20091201,HON,38.75,39.51,38.75,39.37,44202
20091202,HON,39.39,39.93,39.36,39.77,64238
20091203,HON,39.74,40.1,39.54,39.6,53548
20091204,HON,40.1,40.63,39.66,40.14,57675
20091207,HON,40.22,40.96,40.16,40.81,61323
20091208,HON,40.72,40.72,40,40.24,43035
20091209,HON,40.34,40.52,39.85,40.26,54937
20091210,HON,40.62,40.92,40.27,40.31,45656
20091211,HON,40.59,41.06,40.51,40.87,45564
20091214,HON,41.06,41.55,41.02,41.31,52923
20091215,HON,40.88,41.38,40.5,41.25,61187
20091216,HON,41.01,41.5,40.36,40.37,92714
20091217,HON,39.84,40.17,39.52,39.54,75418
20091218,HON,39.59,39.81,39,39.15,99735
20091221,HON,39.47,39.86,39.35,39.57,47598
20091222,HON,39.72,39.89,39.51,39.6,39330
20091223,HON,39.86,39.98,39.3905,39.93,32972
20091224,HON,40.04,40.04,39.81,39.88,9473
20091228,HON,39.94,39.98,39.68,39.81,22516
20091229,HON,39.88,40.03,39.81,39.88,25352
20091230,HON,39.64,39.83,39.51,39.81,24495
20091231,HON,39.71,39.9,39.15,39.2,27876
20100104,HON,39.61,40.3781,39.48,40.35,73891
20100105,HON,40.16,40.46,40.09,40.43,64791
20100106,HON,40.44,40.54,40.23,40.43,59197
20100107,HON,40.44,41.36,40.08,41.21,97877
20100108,HON,40.92,42.2,40.79,42.12,68248
20100111,HON,42.31,43.13,42.3,42.65,51165
20100112,HON,42.39,42.51,41.86,42.17,45097
20100113,HON,42.16,42.5,41.84,42.32,40978
20100114,HON,42.16,42.73,42.12,42.57,34305
20100115,HON,42.54,42.81,42.21,42.63,57292
20100119,HON,42.72,43.21,42.482,42.85,52203
20100120,HON,42.57,42.67,41.9,42.36,46168
20100121,HON,42.36,42.51,40.68,40.73,74197
20100122,HON,40.57,41.08,39.85,39.88,69240
20100125,HON,40.29,40.67,40.08,40.22,30793
20100126,HON,40.05,40.46,39.71,39.97,27756
20100127,HON,40.15,40.38,39.44,40.26,59010
20100128,HON,40.53,40.59,39.26,39.82,59062
20100129,HON,38.41,39.17,37.58,38.64,152290
20100201,HON,38.92,39.42,38.86,39.37,51415
20100202,HON,39.43,39.5998,39.06,39.52,70465
20100203,HON,39.36,39.54,38.93,39.21,43630
20100204,HON,38.96,39.16,37.68,37.73,96691
20100205,HON,37.73,37.91,36.68,37.47,85196
20100208,HON,37.54,37.54,36.8,36.87,62380
20100209,HON,37.37,38.24,37.25,37.82,68708
20100210,HON,37.72,38,37.37,37.72,39979
20100211,HON,37.61,38.35,37.29,38.23,44243
20100212,HON,37.8,38,37.33,37.86,57024
20100216,HON,38.13,38.97,38.08,38.92,59720
20100217,HON,38.91,39.22,38.74,39.09,47180
20100218,HON,39.07,39.95,38.98,39.85,53114
20100219,HON,39.78,40.47,39.54,40.22,58130
20100222,HON,40.42,40.5,40,40.15,40687
20100223,HON,40.15,40.47,39.79,39.93,52021
20100224,HON,40.11,40.85,40.05,40.58,48230
20100225,HON,40,40.23,39.49,40.19,56443
20100226,HON,40.18,40.43,39.91,40.16,44622
20100301,HON,40.25,40.84,40.25,40.57,45463
20100302,HON,40.85,40.99,40.53,40.68,40493
20100303,HON,40.7,41.18,40.7,40.92,55460
20100304,HON,40.97,41.22,40.75,41.18,36992
20100305,HON,41.34,41.92,41.23,41.91,55008
20100308,HON,41.9,41.99,41.45,41.49,35147
20100309,HON,41.46,42.5,41.41,42.27,55411
20100310,HON,42.17,42.5,42.1,42.34,47972
20100311,HON,42.23,42.62,41.96,42.62,35296
20100312,HON,42.8,43.13,42.46,42.93,55545
20100315,HON,42.91,43.03,42.6,42.97,49044
20100316,HON,43.14,43.18,42.65,43.03,63996
20100317,HON,43.22,43.37,42.64,42.91,51224
20100318,HON,42.92,43.53,42.79,43.43,49623
20100319,HON,43.99,44.29,43.6,43.82,96930
20100322,HON,43.54,43.99,43.41,43.56,47724
20100323,HON,43.67,44.33,43.59,44.19,55390
20100324,HON,44.23,45.05,44.05,44.48,78457
20100325,HON,44.75,45.28,44.3,44.34,60261
20100326,HON,44.43,44.99,44.35,44.6,44555
20100329,HON,44.91,45.13,44.75,44.87,43197
20100330,HON,45.01,45.28,44.55,44.95,48851
20100331,HON,45.63,45.78,45.1,45.27,89203
20100401,HON,45.51,45.85,44.72,45.03,67063
20100405,HON,45.28,45.64,45.0775,45.45,42043
20100406,HON,45.45,45.75,45.35,45.46,39657
20100407,HON,45.5,45.76,45.08,45.25,49936
20100408,HON,45.21,45.61,45.01,45.49,42075
20100409,HON,45.67,45.98,45.37,45.77,37693
20100412,HON,45.86,46.17,45.79,45.99,32357
20100413,HON,45.97,46.07,45.52,45.66,37292
20100414,HON,45.8,46.37,45.77,46.33,45766
20100415,HON,46.25,46.53,46.1,46.47,33416
20100416,HON,46.44,46.51,45.32,45.82,78645
20100419,HON,45.45,45.86,45.18,45.75,48699
20100420,HON,46.06,46.43,45.72,46.38,46472
20100421,HON,46.49,46.73,46.14,46.69,45154
20100422,HON,46.32,47.46,45.87,47.44,71635
20100423,HON,47.72,47.78,46.7,47.72,76851
20100426,HON,47.82,48.43,47.78,48.27,57144
20100427,HON,48.23,48.23,46.83,46.94,70770
20100428,HON,47.26,47.38,46.51,47.05,49397
20100429,HON,47.48,48.55,47.34,48.52,57089
20100430,HON,48.48,48.6315,47.47,47.47,54678
20100503,HON,47.81,48.53,47.75,48.51,40671
20100504,HON,47.88,47.96,46.48,46.86,72824
20100505,HON,46.02,46.31,45.4,45.88,58073
20100506,HON,45.5,46.22,39.98,44.3,98343
20100507,HON,43.69,44.6192,42.86,43.52,86689
20100510,HON,45.69,46.41,45.35,46.07,62512
20100511,HON,45.64,46.61,45.57,45.85,45538
20100512,HON,46.17,47,46.06,46.87,40992
20100513,HON,46.83,46.9375,46.13,46.19,28182
20100514,HON,45.79,45.9,44.73,45.48,85384
20100517,HON,45.52,45.81,44.64,45.44,68540
20100518,HON,45.5,46.1,44.53,44.72,74383
20100519,HON,44.27,44.58,43.3,43.86,74966
20100520,HON,42.48,42.89,41.5,41.79,94665
20100521,HON,40.9,42.55,40.77,42.07,111082
20100524,HON,42.15,42.67,41.74,41.84,64229
20100525,HON,40.58,41.83,40.1,41.79,77301
20100526,HON,42.04,42.99,41.94,42.11,85209
20100527,HON,43.16,43.5,42.65,43.42,57641
20100528,HON,43.36,43.53,42.41,42.77,45534
20100601,HON,42.24,46.56,41.83,41.9,51040
20100602,HON,42.21,42.96,41.95,42.93,50462
20100603,HON,43,43.43,42.85,43.26,34650
20100604,HON,42.05,42.4,40.88,41.07,55622
20100607,HON,41.13,41.2,39.98,40,52687
20100608,HON,39.97,40.5,39.31,40.43,80813
20100609,HON,40.62,41.425,39.94,40.01,102946
20100610,HON,40.79,41.47,40.63,41.26,72637
20100611,HON,40.88,41.38,40.475,41.32,66401
20100614,HON,41.35,42.19,41.35,41.53,60739
20100615,HON,41.95,43.05,41.8,43.04,53983
20100616,HON,42.58,43,42.51,42.75,52225
20100617,HON,42.87,42.91,42.06,42.65,65143
20100618,HON,42.77,42.96,42.5,42.92,86438
20100621,HON,43.42,43.77,42.65,42.93,53122
20100622,HON,43.11,43.28,42.12,42.2,47537
20100623,HON,42.17,42.33,41.5,41.84,50346
20100624,HON,41.61,41.78,40.905,41,51831
20100625,HON,41.12,41.84,40.94,41.6,62708
20100628,HON,41.82,41.87,41.11,41.2,30178
20100629,HON,40.48,40.54,39.07,39.33,75772
20100630,HON,38.59,39.91,38.54,39.03,82103
20100701,HON,38.99,38.99,37.89,38.55,80375
20100702,HON,38.59,39.03,38.175,38.53,51008
20100706,HON,39.14,39.35,38.37,38.71,54939
20100707,HON,38.74,40.19,38.71,40.19,59427
20100708,HON,40.67,40.85,40.16,40.73,39407
20100709,HON,40.84,41.35,40.6,41.27,49983
20100712,HON,41.13,41.3701,40.67,40.82,29724
20100713,HON,41.42,42.1,41.31,41.85,46936
20100714,HON,41.65,42.025,41.39,41.69,35255
20100715,HON,41.75,42.06,40.72,41.79,52216
20100716,HON,41.43,41.55,40.08,40.19,55168
20100719,HON,40.43,40.55,40.03,40.35,39748
20100720,HON,39.75,41.27,39.6,41.2,43935
20100721,HON,41.46,41.93,40.86,41.13,48932
20100722,HON,41.68,42.78,41.6,42.66,58093
20100723,HON,43.37,43.8691,42.5,43.5,81478
20100726,HON,43.61,44.23,43.36,43.89,54501
20100727,HON,44.24,44.3,43.36,43.43,63548
20100728,HON,43.24,43.5,43,43.24,41376
20100729,HON,43.45,43.62,42.24,42.72,70187
20100730,HON,42.07,43.05,41.81,42.86,44374
20100802,HON,43.66,43.92,43.325,43.73,45218
20100803,HON,43.47,43.6,43.02,43.14,50478
20100804,HON,43.37,44.16,43.25,43.98,47747
20100805,HON,43.68,44.17,43.61,44.12,31694
20100806,HON,43.5,44.05,43.05,43.77,32699
20100809,HON,44.07,44.1,43.66,43.89,21055
20100810,HON,43.54,43.69,42.97,43.42,34110
20100811,HON,42.59,42.7,41.56,41.81,54930
20100812,HON,41.22,41.53,41.06,41.29,34373
20100813,HON,41.12,41.51,41.07,41.32,32363
20100816,HON,41.03,41.37,40.51,41.18,29263
20100817,HON,41.79,43.02,41.65,42.39,60471
20100819,HON,41.89,41.89,40.46,40.77,60591
20100820,HON,40.36,40.75,40.0475,40.64,44786
20090821,HOT,30.28,30.83,30.06,30.35,32391
20090824,HOT,30.69,31.23,30,30.16,26485
20090825,HOT,30.43,30.9,30.06,30.33,28969
20090826,HOT,30.13,30.94,29.86,30.37,25772
20090827,HOT,30.36,30.56,29.37,30.26,25987
20090828,HOT,30.68,30.87,30.23,30.57,20343
20090831,HOT,30.26,30.26,29.5,29.78,27578
20090901,HOT,29.4,29.73,27.6,27.71,53408
20090902,HOT,27.64,28.24,27.15,27.65,35498
20090903,HOT,27.95,28.34,27.4414,28.31,20706
20090904,HOT,28.29,28.62,27.45,28.57,23680
20090909,HOT,28.48,29.49,28.1,29.31,36674
20090910,HOT,29.3,30.31,28.79,30.27,28416
20090911,HOT,30.32,30.99,30.24,30.85,35249
20090914,HOT,30.55,31.29,30.14,31.23,22209
20090915,HOT,31.25,32.69,31.15,32.6,54164
20090916,HOT,32.98,34.405,32.8,33.16,60617
20090917,HOT,32.91,34.78,32.91,34.18,59936
20090918,HOT,34.4,34.55,33.62,34.09,56119
20090921,HOT,33.16,33.57,32.61,32.85,39169
20090922,HOT,33.06,34.37,33.06,34.06,28637
20090923,HOT,34.31,34.46,32.78,32.83,39084
20090924,HOT,32.92,33.49,31.96,32.09,43588
20090925,HOT,31.95,32.29,31.305,31.48,31347
20090928,HOT,31.75,32.02,31.39,31.77,34878
20090929,HOT,31.83,33.28,31.83,32.66,30509
20090930,HOT,32.585,33.42,31.71,33.03,32695
20091001,HOT,32.82,33,30.74,30.78,50900
20091002,HOT,30.26,30.395,29.41,29.7,70120
20091005,HOT,29.88,31.09,29.88,30.98,37734
20091006,HOT,31.21,32.85,31.2,32.69,51105
20091007,HOT,32.61,33.03,32.13,32.89,26722
20091008,HOT,32.76,33.61,32.08,33.41,42294
20091009,HOT,32.52,33.49,32.52,33.26,29333
20091012,HOT,33.56,34.09,32.95,33.09,23095
20091013,HOT,33.17,34.14,32.89,33.97,32502
20091014,HOT,34.35,36.26,33.95,35.28,74602
20091015,HOT,35.26,35.28,34.34,34.66,40109
20091016,HOT,34.25,35.44,33.88,35.38,40389
20091019,HOT,35.51,36.45,35.11,36.06,30528
20091020,HOT,36.09,36.09,34.74,34.84,40662
20091021,HOT,34.8,35.96,34.05,34.2,43902
20091022,HOT,33.78,34,32.36,33.63,58917
20091023,HOT,34.08,34.41,32.88,33,38453
20091026,HOT,33.13,34.5,32.88,32.99,31193
20091027,HOT,32.98,32.98,31.24,31.25,47306
20091028,HOT,31.04,31.25,29.32,29.5,65018
20091105,HOT,30.23,31.39,29.96,31.25,40378
20091106,HOT,30.76,31.42,30.4607,31.09,28021
20091109,HOT,31.59,33.39,31.46,33.13,45950
20091110,HOT,33.01,33.38,32.65,33.1,37772
20091111,HOT,33.77,34.28,33.2,33.82,34311
20091112,HOT,33.67,34.11,33.18,33.39,31505
20091113,HOT,33.49,34.17,33.39,33.58,21024
20091116,HOT,33.93,34.71,33.78,34.41,22874
20091117,HOT,34.47,34.49,33.44,33.99,33777
20091118,HOT,33.68,33.89,33.18,33.49,15378
20091119,HOT,33.03,33.04,31.91,32.45,26045
20091120,HOT,32.3,32.43,31.52,32.05,29163
20091123,HOT,32.51,33.12,31.98,32.12,17419
20091124,HOT,32.18,32.38,31.38,31.64,24028
20091125,HOT,31.53,32.47,31.53,32.36,16027
20091127,HOT,31.09,32.07,30.72,31.6,12434
20091130,HOT,31.68,32.06,31.2476,32.02,23769
20091201,HOT,32.3,32.57,31.8,32.14,20600
20091202,HOT,32.12,32.6,31.96,32.22,19213
20091203,HOT,32.47,32.73,31.585,31.68,37819
20091204,HOT,32.41,33.97,32.38,33.44,48851
20091207,HOT,33.53,33.78,33.1,33.22,23339
20091208,HOT,32.85,33.7,32.5,33.63,33912
20091209,HOT,33.72,33.85,33.11,33.46,19334
20091210,HOT,33.76,34.1,33.57,33.88,23992
20091211,HOT,34.1,34.23,33.81,34,20208
20091214,HOT,34.35,35.65,34.13,35.63,30736
20091215,HOT,36.26,36.92,35.68,36.37,48720
20091216,HOT,36.67,37.06,36.2,36.9,41081
20091217,HOT,36.89,37.04,36.45,36.49,21663
20091218,HOT,36.64,36.75,35.98,36.55,31842
20091221,HOT,36.57,37,36.45,36.73,19894
20091222,HOT,36.68,36.87,36.31,36.46,18131
20091223,HOT,36.61,36.9,36.09,36.86,15070
20091224,HOT,37,37.2,36.57,36.91,5469
20091228,HOT,37.03,37.55,36.91,37.14,17714
20091229,HOT,36.99,37.36,36.99,37.31,13335
20091230,HOT,37.13,37.25,36.87,37.15,14419
20091231,HOT,37.1,37.44,36.55,36.57,11388
20100104,HOT,36.99,37.16,36.43,36.67,25784
20100105,HOT,36.53,36.79,35.15,35.82,56735
20100106,HOT,35.77,36.25,35.53,36.09,14684
20100107,HOT,36.74,37.34,36.24,36.99,29942
20100108,HOT,36.78,37.67,36.55,37.62,24965
20100111,HOT,37.68,38.09,37.25,37.73,22138
20100112,HOT,37.23,37.4295,36.49,37.1,27180
20100113,HOT,37.15,38.51,37.09,38.37,40990
20100114,HOT,38.36,39.65,38.13,39.52,43115
20100115,HOT,39.43,39.73,38.87,38.93,38326
20100119,HOT,38.93,39.14,38.55,38.81,20274
20100120,HOT,38.54,38.6,37.735,38.05,20228
20100121,HOT,38.08,38.96,37.14,37.16,36027
20100122,HOT,36.85,37.19,35.87,35.95,25930
20100125,HOT,36.59,36.71,35.68,35.98,16704
20100126,HOT,35.78,36.5,35.25,35.97,19482
20100127,HOT,35.78,35.95,34.11,34.92,30996
20100128,HOT,35.22,35.57,34.19,34.57,20209
20100129,HOT,35,35.5,33.15,33.32,43649
20100201,HOT,33.77,34.46,33.38,34.34,37773
20100202,HOT,34.56,35.34,34.38,35.25,29847
20100203,HOT,34.87,35.61,34.5,35.44,32779
20100204,HOT,36.865,38.48,35.26,35.28,115797
20100205,HOT,35.5,36.84,35.09,36.75,102323
20100208,HOT,36.9,37.36,36.24,36.43,33371
20100209,HOT,36.94,37.68,36.7,37.25,35299
20100210,HOT,37.26,37.56,36.6,36.79,40095
20100211,HOT,36.6,37.02,36.12,36.93,38091
20100212,HOT,36.36,37,36.2,36.95,26621
20100216,HOT,37.42,37.59,36.78,37.47,17997
20100217,HOT,37.54,37.72,36.9,37.56,19859
20100218,HOT,37.26,37.65,36.99,37.62,21345
20100219,HOT,37.5,38.2,37.35,38.06,23867
20100222,HOT,38.14,38.72,38.11,38.43,18108
20100223,HOT,38.38,38.43,37.43,37.78,19137
20100224,HOT,37.94,38.12,37.66,38.05,27339
20100225,HOT,37.46,37.97,37.1,37.89,18943
20100226,HOT,38.09,38.78,37.69,38.7,18943
20100301,HOT,38.66,39.07,38.37,38.8,32799
20100302,HOT,39.23,39.38,38.66,38.81,28226
20100303,HOT,38.75,39.11,38.56,38.87,16666
20100304,HOT,38.98,39.67,38.96,39.61,23503
20100305,HOT,39.84,41.55,39.76,41.38,63054
20100308,HOT,41.17,41.76,40.92,41.45,27090
20100309,HOT,41.29,42.15,40.88,41.34,31477
20100310,HOT,41.47,42.04,41.1,41.9,24250
20100311,HOT,41.6,42.04,41.4526,41.94,19545
20100312,HOT,42.32,42.6,41.87,42.33,23795
20100315,HOT,42.12,42.185,41.3,41.88,19335
20100316,HOT,42.09,42.6,41.63,42.47,20468
20100317,HOT,42.32,42.51,41.92,42.5,25681
20100318,HOT,42.39,42.52,41.79,42.38,16779
20100319,HOT,42.55,43.06,42.1301,42.57,27135
20100322,HOT,42.19,43.95,41.84,43.82,25965
20100323,HOT,43.94,44.26,43.35,44.05,31944
20100324,HOT,43.77,44.06,43.34,43.9,47250
20100325,HOT,44.23,45.43,44.18,45,58983
20100326,HOT,45.23,46.28,45.01,46.21,47920
20100329,HOT,46.29,46.69,46.07,46.2,30563
20100330,HOT,46.25,47.52,46.15,47.38,36343
20100331,HOT,47.06,47.2,46.44,46.64,26711
20100401,HOT,46.99,47.61,46.94,47.61,24525
20100405,HOT,47.69,48.91,47.58,48.02,43310
20100406,HOT,47.8,48.72,47.8,48.65,33403
20100407,HOT,48.75,48.75,48.01,48.4,37895
20100408,HOT,48.14,49.97,47.88,49.82,43552
20100409,HOT,49.89,50,49.23,50,28941
20100412,HOT,49.88,50.1,48.99,49.1,31757
20100413,HOT,48.91,50.31,48.75,50.05,33514
20100414,HOT,50.05,50.34,49.37,50.19,30687
20100415,HOT,50.06,50.617,49.83,50.07,30309
20100416,HOT,49.94,50.12,48.12,48.29,44394
20100419,HOT,48.13,49.15,47.04,47.79,36727
20100420,HOT,48.28,49.49,48.2,49.05,22258
20100421,HOT,49.25,50.08,49.05,50.05,22293
20100422,HOT,49.86,54.44,49.41,53.72,96555
20100423,HOT,53.7,54.12,53,53.95,50762
20100426,HOT,54.86,55,54.3,54.46,41111
20100427,HOT,54.5,54.5,52.09,52.76,37651
20100428,HOT,53.03,53.43,51.5506,53.27,38049
20100429,HOT,54.69,56.65,53.43,56.29,59021
20100430,HOT,56.13,56.42,54.25,54.51,25969
20100503,HOT,55.04,56.24,54.89,56.08,23818
20100504,HOT,54.88,54.9,53.17,54.04,38305
20100505,HOT,52.63,53,50.37,50.88,63610
20100506,HOT,50.45,51.75,45.77,49.23,55312
20100507,HOT,49.16,49.43,45.68,46.99,72983
20100510,HOT,48.97,51.18,48.92,50.72,47611
20100511,HOT,49.87,51.22,48.88,50.78,41939
20100512,HOT,51.14,53.33,50.53,53.27,43484
20100513,HOT,53,53.46,51.38,51.62,25373
20100514,HOT,50.9,51,47.65,48.13,60984
20100517,HOT,48.24,49.18,46.5,47.92,33735
20100518,HOT,48.46,49.56,46.98,47.15,38880
20100519,HOT,46.75,48,44.82,46.32,49449
20100520,HOT,44.7,45.43,43.23,44.15,50282
20100521,HOT,43.23,45.58,42.78,45.31,59879
20100524,HOT,45.3,46.11,44.42,44.55,24810
20100525,HOT,42.77,44.79,42.41,44.71,41235
20100526,HOT,45.4,46,44.12,44.33,25939
20100527,HOT,45.45,47.54,45.07,47.51,33165
20100528,HOT,47.83,47.89,45.63,46.25,28164
20100601,HOT,45.59,46.57,45,45.24,23368
20100602,HOT,45.77,45.77,44.57,45.63,36040
20100603,HOT,45.96,47.08,45.93,47.04,29414
20100604,HOT,45.26,45.67,43.5,44.07,43271
20100607,HOT,44.09,44.59,42.38,42.49,30899
20100608,HOT,42.58,45.04,41.92,44.94,59180
20100609,HOT,45.32,47.62,45.32,45.95,52302
20100610,HOT,47.08,47.84,46.44,47.72,28776
20100611,HOT,46.71,47.15,45.87,46.95,33979
20100614,HOT,47.53,48.75,47.18,47.32,29898
20100615,HOT,47.95,49.65,47.52,49.64,29793
20100616,HOT,49.77,50.48,48.86,49.6,35481
20100617,HOT,49.54,49.7,47.31,48.65,39497
20100618,HOT,48.76,48.9,47.91,48.29,28207
20100621,HOT,49.25,49.9,47.55,48.05,26995
20100622,HOT,48.06,48.4,46.11,46.25,23558
20100623,HOT,46.83,46.93,45.41,46.43,27540
20100624,HOT,45.98,46.695,44.34,44.53,24035
20100625,HOT,44.52,45.64,43.95,45.64,61526
20100628,HOT,45.84,46.14,44.2,44.32,29783
20100629,HOT,43.63,44.19,41.8,42.07,44692
20100630,HOT,42.07,43.15,41.28,41.43,38398
20100701,HOT,41.79,41.89,39.6,41.58,48301
20100702,HOT,41.63,42.26,40.43,40.88,30348
20100706,HOT,41.61,42.78,40.14,40.82,33464
20100707,HOT,41.19,43.12,41.07,43.07,33007
20100708,HOT,43.74,44.09,43.09,43.96,32798
20100709,HOT,44.05,45.08,43.82,44.95,22465
20100712,HOT,44.64,45.24,44.08,44.89,24933
20100713,HOT,45.77,47.33,45.67,46.87,39799
20100714,HOT,46.53,46.95,45.59,46.62,35988
20100715,HOT,46.67,46.8,45.07,46.35,44351
20100716,HOT,45.93,46.17,42.89,43.17,41826
20100719,HOT,43.3,44.33,42.82,43.86,32049
20100720,HOT,43.11,45.23,42.87,45.04,34484
20100721,HOT,45.49,45.74,43.45,43.8,40383
20100722,HOT,45.24,46.04,44.68,45.45,50315
20100723,HOT,45.26,47.91,44.9,47.68,43181
20100726,HOT,47.61,49.7,47.41,49.44,40704
20100727,HOT,49.71,49.71,47.81,48.38,29275
20100728,HOT,48.53,49.56,48.38,49.36,36633
20100729,HOT,49.56,50,48.12,48.77,31880
20100730,HOT,47.89,48.82,47.39,48.45,28506
20100802,HOT,49.54,50.22,48.78,50.14,27031
20100803,HOT,49.7,50.37,48.8,49.99,26319
20100804,HOT,50.1,51.47,50.04,51.36,30757
20100805,HOT,50.72,51.16,50.145,50.24,21805
20100806,HOT,49.22,49.7,48.14,49.49,27450
20100809,HOT,50.09,50.32,49.24,50.25,19305
20100810,HOT,49.34,49.4,48.26,48.6,26806
20100811,HOT,47.44,47.5,46.22,46.54,37125
20100812,HOT,45.93,47.22,45.62,46.86,26228
20100813,HOT,46.43,47.33,46.27,46.72,15427
20100816,HOT,46.53,47.92,46.31,47.59,27190
20100817,HOT,48.55,49.51,47.94,48.54,27704
20100819,HOT,48.33,48.65,46.52,46.93,32718
20100820,HOT,46.53,47.23,45.94,47.15,27720
20100301,HP,40.41,40.59,39.84,40.58,38959
20100302,HP,40.7,41.14,40.55,40.78,28098
20100303,HP,41,41.56,40.79,41.22,19540
20100304,HP,41.39,41.5,39.88,40.13,26951
20100305,HP,40.69,40.72,40,40.24,21215
20100308,HP,40.25,40.38,39.09,39.6,32929
20100309,HP,39.07,40.18,38.97,39.9,22094
20100310,HP,39.72,40.89,39.72,40.66,17256
20100311,HP,40.54,40.76,40.0545,40.76,9046
20100312,HP,41.08,41.29,40.71,40.88,20728
20100315,HP,40.72,40.73,39.59,40.4,17771
20100316,HP,41.06,41.25,40.51,40.88,26103
20100317,HP,41.05,41.53,40.93,41.07,17869
20100318,HP,40.81,41.1,38.55,38.88,47677
20100319,HP,39.12,39.16,37.5,38.03,28631
20100322,HP,37.57,38.85,37.25,38.82,23553
20100323,HP,38.96,39.03,38.29,38.79,20707
20100324,HP,38.37,38.89,37.83,38.09,21361
20100325,HP,38.41,38.64,36.27,36.4,28833
20100326,HP,36.53,36.72,36.23,36.5,19244
20100329,HP,37.12,37.89,37.02,37.77,20478
20100330,HP,37.84,38.03,36.81,37.48,28187
20100331,HP,37.58,38.39,37.55,38.08,18122
20100401,HP,38.6,38.92,38.31,38.78,15480
20100405,HP,39.31,39.96,38.99,39.9,15013
20100406,HP,39.81,39.88,39.44,39.65,12335
20100407,HP,39.45,39.63,38.75,39.07,18986
20100408,HP,38.71,38.8499,38.11,38.81,13351
20100409,HP,38.91,39.05,38.34,39,12871
20100412,HP,38.96,39.26,38.61,38.81,12823
20100413,HP,38.69,39.1,38.27,38.95,16848
20100414,HP,39.3,40.16,39.16,39.95,18573
20100415,HP,40.05,41.2,39.71,40.74,30738
20100416,HP,40.35,40.65,39.3,39.75,16990
20100419,HP,39.24,39.74,38.75,39.45,15032
20100420,HP,39.86,41.06,39.77,40.62,19881
20100421,HP,40.84,42.48,40.61,42.04,30158
20100422,HP,41.64,43.19,41.35,42.76,29999
20100423,HP,42.73,43.34,42.67,43.21,25615
20100426,HP,43.25,43.58,43.1,43.3,19190
20100427,HP,42.94,43.27,41.51,41.7,22541
20100428,HP,42.17,42.76,41.71,42.62,22182
20100429,HP,43.37,43.41,40.03,41.5,40894
20100430,HP,41.66,41.88,40.5,40.62,24655
20100503,HP,40.9,41.41,39.52,40.45,22367
20100504,HP,39.91,40.05,39.03,39.74,24124
20100505,HP,39,40.38,38.63,39.41,21038
20100506,HP,39.28,39.66,34.829,37.34,35106
20100507,HP,37.33,37.68,35.39,35.67,32755
20100510,HP,37.32,37.81,36.16,36.97,22221
20100511,HP,36.46,37.43,36.46,36.63,17576
20100512,HP,36.88,37.88,36.88,37.78,19608
20100513,HP,37.92,38.92,37.78,37.87,21054
20100514,HP,37.88,37.91,36.45,37.56,20743
20100517,HP,37.68,37.79,35.67,36.57,26337
20100518,HP,37.31,37.5,36.19,36.4,24838
20100519,HP,36.32,36.745,34.83,35.63,22996
20100520,HP,34.71,34.71,33.09,33.42,38474
20100521,HP,32.88,34.72,32.49,34.53,20225
20100524,HP,34.45,34.6,33.52,33.54,18429
20100525,HP,32.37,33.95,32.34,33.85,20181
20100526,HP,34.25,34.66,33.77,33.85,25633
20100527,HP,34.8,36.75,34.8,36.72,42287
20100528,HP,36.54,38.74,36.1342,37.68,48105
20100601,HP,37.07,37.7,35.8,35.86,32951
20100602,HP,36.32,38.17,35.85,38.09,26693
20100603,HP,38.23,41.15,38.23,40.87,50660
20100604,HP,40.22,41.17,38.2,38.74,47081
20100607,HP,38.99,40.24,38.64,38.73,30022
20100608,HP,39.07,39.35,37.54,39.01,20798
20100609,HP,39.6,41.45,38.93,39.2,28731
20100610,HP,40.4,42.22,40.35,42.16,20186
20100611,HP,41.45,42.4082,41.19,41.97,21093
20100614,HP,42.49,42.87,41.3,41.39,17020
20100615,HP,41.69,42.71,41.59,42.35,24669
20100616,HP,41.94,42.6601,41.39,42.37,21327
20100617,HP,42.79,43.1598,42.27,42.66,16854
20100618,HP,42.56,42.84,41.89,42.51,21232
20100621,HP,43.19,43.72,41.42,41.81,19391
20100622,HP,41.81,42,40.13,40.31,18734
20100623,HP,40.3,40.71,39.59,40.41,14775
20100624,HP,40.08,40.08,38.91,39.03,17610
20100625,HP,39.15,39.62,38.32,39.07,21515
20100628,HP,39.08,39.08,37.94,37.99,14390
20100629,HP,37.2,38.01,37,37.45,28184
20100630,HP,37.48,38.28,36.44,36.52,24162
20100701,HP,36.58,37.12,35.63,36.47,25858
20100702,HP,36.77,37.34,36.2339,36.53,14371
20100706,HP,37.11,37.84,36.57,36.99,13409
20100707,HP,37.85,39.89,37.8,39.77,29162
20100708,HP,40,40.39,39.12,40.03,15653
20100709,HP,40.06,40.75,39.69,40.45,13521
20100712,HP,40.38,40.48,39.1,39.74,13466
20100713,HP,40.56,40.6,39.95,40.17,15029
20100714,HP,39.84,40.39,39.32,40.1,9381
20100715,HP,40.04,40.2097,38.82,40.04,12331
20100716,HP,39.8,39.8,38.27,38.36,14844
20100719,HP,38.64,38.97,37.95,38.63,10421
20100720,HP,37.97,40.32,37.71,40.23,15593
20100721,HP,40.28,40.57,39.62,40.06,14522
20100722,HP,40.52,41.475,40.35,41.14,11858
20100723,HP,40.89,41.09,40.07,41,15125
20100726,HP,41.06,41.63,40.77,41.62,15021
20100727,HP,41.85,41.95,40.22,40.93,17089
20100728,HP,40.77,41.11,40.2,40.61,15150
20100729,HP,40.63,41.9,40.11,40.44,16597
20100730,HP,39.21,40.79,39.21,40.53,13900
20100802,HP,41.45,41.71,40.82,41.37,12644
20100803,HP,40.93,41.5,40.55,41.25,11466
20100804,HP,41.4,42.03,40.73,41.4,12142
20100805,HP,41.2,41.57,40.82,40.96,6862
20100806,HP,40.44,41.06,40.1,40.62,9733
20100809,HP,41.38,41.4,40.38,40.7,16027
20100810,HP,40.48,40.48,39.71,40.18,14614
20100811,HP,39.11,39.49,38.12,38.16,14175
20100812,HP,37.27,38.31,37.25,38,12699
20100813,HP,37.96,38.52,37.39,37.42,10990
20100816,HP,37.17,37.5,36.94,37.3,8244
20100817,HP,37.74,38.31,37.48,38.13,11360
20100819,HP,37.6,37.89,37.15,37.42,12625
20100820,HP,36.99,36.99,35.56,36.33,16608
20090821,HPQ,44.2,44.84,43.83,44.78,189360
20090824,HPQ,44.83,45.12,44.53,44.79,151223
20090825,HPQ,44.95,45.16,44.5,44.68,180935
20090826,HPQ,44.58,44.75,44.1,44.48,142640
20090827,HPQ,44.43,44.88,44.19,44.81,150233
20090828,HPQ,45.26,45.55,44.58,44.76,195886
20090831,HPQ,44.11,44.95,43.92,44.89,128622
20090901,HPQ,44.64,45.1,43.65,43.87,165190
20090902,HPQ,43.65,44.5,43.6,44.25,161695
20090903,HPQ,44.32,44.79,44.16,44.45,112306
20090904,HPQ,44.5,45.15,44.47,45.1,87865
20090909,HPQ,45.29,45.98,45.01,45.98,164827
20090910,HPQ,45.87,46.5,45.77,46.5,148442
20090911,HPQ,46.48,46.53,45.87,46.1,128405
20090914,HPQ,45.33,46,45.32,45.7,129167
20090915,HPQ,45.72,45.85,45.26,45.64,110880
20090916,HPQ,45.75,45.96,45.43,45.64,138913
20090917,HPQ,45.54,46.24,45.39,45.71,121683
20090918,HPQ,45.95,46.5,45.73,46.15,199192
20090921,HPQ,45.63,46.48,45.51,46.35,115153
20090922,HPQ,46.95,47.17,46.8,47.01,143396
20090923,HPQ,46.89,47.86,46.82,46.93,159870
20090924,HPQ,47.04,47.48,46.51,46.87,132564
20090925,HPQ,46.41,47.23,46.36,47.02,199795
20090928,HPQ,46.97,48,46.85,47.88,166770
20090929,HPQ,47.66,47.95,47.26,47.44,196504
20090930,HPQ,47.26,47.63,46.67,47.21,213943
20091001,HPQ,47.02,47.32,45.81,45.96,201211
20091002,HPQ,45.59,45.96,45.2,45.28,181537
20091005,HPQ,45.48,46.44,45.33,46.07,145959
20091006,HPQ,46.4,47.1,46.11,47.01,157065
20091007,HPQ,46.79,46.87,46.26,46.56,109239
20091008,HPQ,46.89,47.16,46.35,46.46,150047
20091009,HPQ,46.4,47.48,46.38,47.38,143001
20091012,HPQ,47.44,47.5,46.8501,47.04,85117
20091013,HPQ,46.76,46.96,46.55,46.69,125360
20091014,HPQ,47.5,47.98,47.37,47.89,145546
20091015,HPQ,47.67,48,47.63,48,119243
20091016,HPQ,47.83,48.41,47.45,48.37,194895
20091019,HPQ,48.23,48.54,48.14,48.47,112206
20091020,HPQ,48.53,48.895,48.35,48.74,123125
20091021,HPQ,48.6,49.05,48.16,48.22,123810
20091022,HPQ,48.07,48.49,47.73,48.32,91895
20091023,HPQ,49.08,49.2,48.25,48.56,135517
20091026,HPQ,48.47,48.9,47.57,47.86,112163
20091027,HPQ,47.73,48,47.12,47.3,100760
20091028,HPQ,47.19,47.56,46.85,46.93,118038
20091105,HPQ,48.37,48.89,48.01,48.85,113869
20091106,HPQ,48.68,49.16,48.52,49.16,108079
20091109,HPQ,49.07,50,48.82,49.99,155663
20091110,HPQ,49.81,49.97,49.65,49.96,106147
20091111,HPQ,49.82,50,49.71,50,142343
20091112,HPQ,49.65,49.96,49.525,49.7,219849
20091113,HPQ,49.71,49.95,49.4,49.91,138587
20091116,HPQ,49.89,50.88,49.86,50.81,206210
20091117,HPQ,50.36,51.43,50.25,51.32,158170
20091118,HPQ,51.03,51.05,50.27,50.48,165241
20091119,HPQ,50.19,50.35,49.32,49.82,150789
20091120,HPQ,49.58,50.27,49.51,50.04,143910
20091123,HPQ,50.43,51.03,50.35,51.02,157755
20091124,HPQ,50.6,51.02,49.84,50.19,172704
20091125,HPQ,50.34,50.35,49.96,50.05,127459
20091127,HPQ,48.94,49.37,48.6,49.07,99489
20091130,HPQ,48.97,49.31,48.81,49.06,163605
20091201,HPQ,49.39,49.8,49.35,49.59,183148
20091202,HPQ,49.37,49.6,48.9,48.98,147563
20091203,HPQ,49.23,49.42,48.88,48.96,157587
20091204,HPQ,49.12,49.9,49.1,49.79,188959
20091207,HPQ,49.48,49.88,49.15,49.21,130373
20091208,HPQ,49.08,49.15,48.82,48.94,115792
20091209,HPQ,49.03,50,48.81,49.95,175336
20091210,HPQ,49.97,50.23,49.79,50.14,187607
20091211,HPQ,50.09,50.21,49.89,50.05,118345
20091214,HPQ,49.95,50.76,49.93,50.68,124780
20091215,HPQ,50.52,51.25,50.33,50.99,185175
20091216,HPQ,50.9,51.54,50.89,51.36,156350
20091217,HPQ,50.94,51.09,50.26,50.56,140251
20091218,HPQ,50.9,51.61,50.7,51.5,214550
20091221,HPQ,51.49,52.26,51.45,51.99,158351
20091222,HPQ,51.94,52.61,51.9,52.46,121903
20091223,HPQ,52.48,52.5,52.02,52.49,80595
20091224,HPQ,52.26,52.94,52.16,52.87,41617
20091228,HPQ,52.88,52.88,52.45,52.76,111467
20091229,HPQ,52.62,52.83,52.53,52.57,69672
20091230,HPQ,52.28,52.93,52.28,52.93,66469
20091231,HPQ,52.82,52.95,51.47,51.51,138584
20100104,HPQ,51.54,52.5,51.32,52.45,126980
20100105,HPQ,52.14,52.74,52.1,52.67,130934
20100106,HPQ,52.53,52.73,52.05,52.18,117481
20100107,HPQ,52.01,52.59,52,52.2,102246
20100108,HPQ,52.1,52.64,52.03,52.59,102400
20100111,HPQ,52.58,52.72,51.94,52.43,101433
20100112,HPQ,52.03,52.56,51.79,51.97,123313
20100113,HPQ,52.2,52.41,51.65,52.22,117897
20100114,HPQ,52.23,52.94,52.13,52.51,161159
20100115,HPQ,52.59,52.85,52.06,52.47,133552
20100119,HPQ,52.1,52.79,52.095,52.75,113774
20100120,HPQ,52.26,52.43,51.49,52.21,139006
20100121,HPQ,52.41,52.47,50.89,51.29,184875
20100122,HPQ,51.01,51.2,49.25,49.29,202566
20100125,HPQ,49.55,50.42,49.41,50.06,134773
20100126,HPQ,50.1,50.5,49.58,49.74,157299
20100127,HPQ,49.77,49.77,48.51,49.45,180093
20100128,HPQ,49.41,49.43,47.51,47.79,265807
20100129,HPQ,48.45,48.45,46.8,47.07,234877
20100201,HPQ,47.37,47.9,47.2,47.83,157411
20100202,HPQ,48.3,48.82,47.98,48.59,174640
20100203,HPQ,48.47,48.89,48.26,48.73,113596
20100204,HPQ,48.19,48.72,46.98,47.03,216562
20100205,HPQ,46.91,47.49,46.46,47.32,197313
20100208,HPQ,47.23,48.13,47.05,47.59,176164
20100209,HPQ,48.1,48.84,47.86,48.12,176219
20100210,HPQ,48.53,48.72,47.75,48.02,138737
20100211,HPQ,48,48.85,47.82,48.62,128553
20100212,HPQ,48.33,48.61,47.62,48.46,157685
20100216,HPQ,48.94,49.6,48.79,49.44,146878
20100217,HPQ,49.87,50.25,49.7,50.12,234812
20100218,HPQ,50.38,50.96,49.87,50.81,234795
20100219,HPQ,50.42,51,50.2,50.79,166610
20100222,HPQ,50.71,50.89,50.26,50.56,124376
20100223,HPQ,50.37,50.74,49.98,50.12,120600
20100224,HPQ,50.04,51,50.02,50.79,150162
20100225,HPQ,50.22,50.96,49.93,50.92,128360
20100226,HPQ,50.92,50.99,50.61,50.79,110182
20100301,HPQ,50.68,51.66,50.68,51.54,141510
20100302,HPQ,51.56,51.74,50.93,51.12,150130
20100303,HPQ,51.1,51.35,51,51.1,114529
20100304,HPQ,51.15,51.57,51.04,51.51,80805
20100305,HPQ,51.72,52.25,51.66,52.03,154498
20100308,HPQ,51.72,51.98,51.58,51.73,128837
20100309,HPQ,51.51,52.23,51.47,51.88,102305
20100310,HPQ,51.86,52.09,51.61,51.78,116885
20100311,HPQ,51.74,52.03,51.38,52.02,95715
20100312,HPQ,52.07,52.43,51.82,52.36,117594
20100315,HPQ,52.16,52.43,51.91,52.42,102782
20100316,HPQ,52.3,52.46,52.09,52.35,113059
20100317,HPQ,52.41,52.75,52.18,52.23,142057
20100318,HPQ,52.22,52.83,52.11,52.73,141304
20100319,HPQ,52.87,52.95,52.21,52.49,209202
20100322,HPQ,52.13,53.04,52.13,52.95,156911
20100323,HPQ,53.01,53.16,52.71,53.15,96527
20100324,HPQ,52.97,53.22,52.79,53.06,151214
20100325,HPQ,53.34,53.79,53.17,53.5,168175
20100326,HPQ,53.58,53.69,53.24,53.42,142262
20100329,HPQ,53.42,53.63,52.9,52.97,102354
20100330,HPQ,52.93,53.37,52.93,53.26,101431
20100331,HPQ,52.89,53.39,52.82,53.15,128557
20100401,HPQ,53.39,53.75,52.93,53.24,106839
20100405,HPQ,53.28,53.95,53.19,53.87,98831
20100406,HPQ,53.68,53.97,53.36,53.86,96845
20100407,HPQ,53.78,53.84,52.96,53.29,120772
20100408,HPQ,53.17,53.75,52.77,53.63,90070
20100409,HPQ,53.64,53.87,53.4,53.87,74855
20100412,HPQ,53.79,54,53.77,53.88,84561
20100413,HPQ,53.89,53.98,53.56,53.78,81120
20100414,HPQ,54.02,54.64,53.95,54.52,120325
20100415,HPQ,54.2,54.31,53.55,54.23,141401
20100416,HPQ,54.05,54.75,53.53,53.75,156285
20100419,HPQ,53.5,53.73,53.045,53.64,107311
20100420,HPQ,53.85,53.99,53.36,53.56,122521
20100421,HPQ,53.4,54.03,53.25,53.7,115864
20100422,HPQ,53.32,53.52,52.51,53.31,123919
20100423,HPQ,53.36,53.91,53.03,53.9,97838
20100426,HPQ,53.93,54.6,53.82,54.26,120982
20100427,HPQ,54.02,54.25,53.11,53.25,145529
20100428,HPQ,53.11,53.54,53.1,53.28,161032
20100429,HPQ,52.61,53,52.55,52.88,195255
20100430,HPQ,53,53.38,51.92,51.97,157321
20100503,HPQ,52.08,52.95,51.99,52.71,116679
20100504,HPQ,52.2,52.25,50.3,50.64,199885
20100505,HPQ,50.3,51.115,50.05,50.93,140315
20100506,HPQ,50.53,51.99,41.94,48.33,379371
20100507,HPQ,48.1,48.3,45.61,46.73,386330
20100510,HPQ,49.02,50.33,48.8,49.0975,234999
20100511,HPQ,48.58,49.47,48.22,48.42,173191
20100512,HPQ,48.69,49.86,48.62,49.56,176842
20100513,HPQ,49.54,50,48.61,48.72,154471
20100514,HPQ,48.15,48.2,46.59,47.43,259608
20100517,HPQ,47.45,47.69,46.64,47.52,169690
20100518,HPQ,48.23,48.28,46.66,46.79,214393
20100519,HPQ,47.91,48.15,46.34,47,323357
20100520,HPQ,45.8376,46.76,45.11,45.95,331693
20100521,HPQ,44.96,46.81,44.8,46.58,278235
20100524,HPQ,46.28,46.98,45.64,45.69,180751
20100525,HPQ,44.5,45.9,44.17,45.85,227184
20100526,HPQ,46.26,46.75,45.59,45.72,215611
20100527,HPQ,46.37,47.09,46.35,46.94,179412
20100528,HPQ,47.06,47.07,45.76,46.01,191373
20100601,HPQ,45.85,46.57,45.5,45.58,177669
20100602,HPQ,46.16,47.34,46,47.27,247432
20100603,HPQ,47.45,47.72,47.07,47.48,168390
20100604,HPQ,46.69,47.1,45.79,46.05,186938
20100607,HPQ,46.18,46.45,45.21,45.2375,154931
20100608,HPQ,45.34,45.97,45.03,45.88,199262
20100609,HPQ,46.06,46.49,45.21,45.41,190895
20100610,HPQ,46.02,46.62,45.92,46.5,158935
20100611,HPQ,46.21,47.28,46.12,47.19,114980
20100614,HPQ,47.87,48.22,46.83,46.88,143708
20100615,HPQ,47.11,48.07,47.02,47.98,158053
20100616,HPQ,47.67,48.17,47.18,48.01,181158
20100617,HPQ,48.19,48.42,47.19,48.24,163468
20100618,HPQ,48.25,48.62,47.94,47.98,188640
20100621,HPQ,48.35,48.5,47.21,47.51,126847
20100622,HPQ,47.52,48,46.7,46.77,132488
20100623,HPQ,46.85,47.4,46.5,46.89,128161
20100624,HPQ,46.58,46.79,45.76,45.89,150881
20100625,HPQ,45.78,46.38,45.35,45.92,240216
20100628,HPQ,45.89,46.46,45.61,46.07,130959
20100629,HPQ,45.35,45.68,44.02,44.3,221560
20100630,HPQ,44.23,44.23,43.13,43.28,237071
20100701,HPQ,43.15,43.55,42.42,42.89,213932
20100702,HPQ,42.99,43.16,42.305,42.81,167399
20100706,HPQ,43.3,44.07,42.79,43.17,171904
20100707,HPQ,43.23,45.06,43.15,44.96,183185
20100708,HPQ,45.42,45.59,44.89,45.48,132224
20100709,HPQ,45.44,45.5,44.99,45.25,127495
20100712,HPQ,45.02,45.78,45.02,45.68,105296
20100713,HPQ,46.13,47.02,45.91,46.77,145065
20100714,HPQ,47.06,47.97,47.02,47.34,137827
20100715,HPQ,47.22,47.53,46.65,47.42,119712
20100716,HPQ,47.11,47.39,46.1,46.2,133665
20100719,HPQ,46.4,46.95,46.13,46.68,106116
20100720,HPQ,45.8,46.67,45.58,46.61,158813
20100721,HPQ,46.61,46.75,45.27,45.48,177187
20100722,HPQ,45.83,46.16,45.73,46.07,171534
20100723,HPQ,45.98,46.44,45.715,46.15,189335
20100726,HPQ,46.1,46.58,46.02,46.57,162087
20100727,HPQ,47.11,47.8304,46.78,47.57,164859
20100728,HPQ,47.33,47.7,46.93,47.13,112078
20100729,HPQ,47.61,47.67,46.32,46.41,174490
20100730,HPQ,45.98,46.62,45.71,46.04,126081
20100802,HPQ,46.59,47.8,46.4,47.56,128052
20100803,HPQ,47.46,47.64,47.08,47.36,96542
20100804,HPQ,47.42,47.7,46.65,46.77,157456
20100805,HPQ,46.69,46.69,46.02,46.35,134887
20100806,HPQ,45.97,46.32,41.85,41.85,292832
20100809,HPQ,43.47,43.84,42.43,42.6,2007321
20100810,HPQ,42.85,42.98,42.16,42.33,733340
20100811,HPQ,42.08,42.15,40.66,40.77,578258
20100812,HPQ,40.23,40.47,39.95,40.14,526563
20100813,HPQ,40.45,40.98,40.25,40.45,294734
20100816,HPQ,40.51,41.09,40.35,40.55,228832
20100817,HPQ,40.99,41.35,40.72,40.82,236262
20100819,HPQ,41.65,41.7,40.33,40.76,253496
20100820,HPQ,40.49,40.59,39.33,39.85,388550
20090821,HRB,17.71,17.84,17.5,17.61,26362
20090824,HRB,17.66,17.73,17.43,17.62,17430
20090825,HRB,17.64,17.81,17.54,17.72,28786
20090826,HRB,17.71,17.95,17.63,17.73,24200
20090827,HRB,17.7,17.75,17.4,17.6,21086
20090828,HRB,17.75,17.75,17.25,17.38,20890
20090831,HRB,17.42,17.42,17.12,17.28,26532
20090901,HRB,17.12,17.46,16.9,16.9,24774
20090902,HRB,16.805,16.93,16.6,16.73,31013
20090903,HRB,16.87,17.04,16.51,17.01,31570
20090904,HRB,16.63,16.94,16.41,16.62,34540
20090909,HRB,16.48,17.21,16.48,17.16,42907
20090910,HRB,17.17,17.31,16.975,17.29,27597
20090911,HRB,17.35,17.45,17.13,17.38,31906
20090914,HRB,17.32,17.49,17.21,17.32,37521
20090915,HRB,17.36,17.55,17.17,17.44,39694
20090916,HRB,17.26,17.67,17.25,17.64,33142
20090917,HRB,17.62,17.8,17.5,17.53,39639
20090918,HRB,17.57,17.86,17.45,17.58,32982
20090921,HRB,17.48,17.6,17.27,17.3,34892
20090922,HRB,17.3,17.55,17.21,17.52,42284
20090923,HRB,17.59,18.08,17.43,17.85,43076
20090924,HRB,18.12,18.19,17.66,17.74,38542
20090925,HRB,17.73,18.0601,17.6,17.96,51962
20090928,HRB,17.99,18.33,17.75,18.26,41370
20090929,HRB,18.32,18.67,18.18,18.57,64143
20090930,HRB,18.65,18.69,18.29,18.38,62324
20091001,HRB,18.43,18.67,18.11,18.51,65342
20091002,HRB,18.38,18.42,18.07,18.07,52145
20091005,HRB,18.08,18.14,17.82,18.06,45031
20091006,HRB,18.18,18.54,18.1,18.38,42012
20091007,HRB,18.37,18.85,18.14,18.82,46349
20091008,HRB,18.71,19.39,18.5,19.35,55337
20091009,HRB,19.3,19.45,19.18,19.45,32042
20091012,HRB,19.49,19.56,19.19,19.35,31580
20091013,HRB,19.36,19.55,19.09,19.24,31270
20091014,HRB,19.54,19.82,19.39,19.8,36631
20091015,HRB,19.69,19.9,19.53,19.82,40846
20091016,HRB,19.77,19.815,19.58,19.76,39117
20091019,HRB,20,20,19.58,19.78,34677
20091020,HRB,19.71,19.82,19.6,19.66,26966
20091021,HRB,19.56,19.88,19.51,19.65,32546
20091022,HRB,19.58,19.92,19.36,19.88,21938
20091023,HRB,19.83,19.87,19.35,19.46,25323
20091026,HRB,18.89,19.39,18.8,19.12,46677
20091027,HRB,18.6,18.93,18.515,18.8,32821
20091028,HRB,18.97,18.99,18.55,18.59,35704
20091105,HRB,18.34,18.73,18.1,18.72,24398
20091106,HRB,18.63,18.98,18.63,18.94,20641
20091109,HRB,19.07,19.42,18.87,19.42,15130
20091110,HRB,19.4,19.47,19.28,19.34,21285
20091111,HRB,19.47,19.65,19.35,19.54,17050
20091112,HRB,19.49,19.74,19.31,19.36,19310
20091113,HRB,19.36,19.75,19.35,19.61,14286
20091116,HRB,19.73,20.62,19.67,20.51,36657
20091117,HRB,20.45,20.71,20.33,20.68,25335
20091118,HRB,20.63,20.79,20.46,20.77,23344
20091119,HRB,20.63,20.8,20.21,20.4,30738
20091120,HRB,20.36,20.525,20.295,20.38,20549
20091123,HRB,20.48,20.75,20.48,20.65,27329
20091124,HRB,20.61,20.76,20.46,20.76,22486
20091125,HRB,20.73,20.77,20.42,20.49,27719
20091127,HRB,20.1,20.5,20.06,20.39,10138
20091130,HRB,20.42,20.485,20.17,20.3,31286
20091201,HRB,20.52,20.74,20.4,20.67,21812
20091202,HRB,20.65,20.83,20.01,20.65,17286
20091203,HRB,20.6,20.66,20.16,20.21,22339
20091204,HRB,20.35,20.57,20.04,20.22,32254
20091207,HRB,20.14,20.55,20.1,20.48,19869
20091208,HRB,20.2,20.41,19.78,19.9,34348
20091209,HRB,19.74,19.91,19.57,19.73,35518
20091210,HRB,19.75,20.06,19.75,19.87,26426
20091211,HRB,20,20.76,19.88,20.62,37138
20091214,HRB,20.67,21.08,20.67,21.05,31338
20091215,HRB,20.96,21.08,20.76,20.97,34944
20091216,HRB,21.14,21.15,20.73,20.75,32437
20091217,HRB,20.58,20.645,20.15,20.15,24531
20091218,HRB,20.21,20.48,20.19,20.43,27159
20091221,HRB,20.57,20.74,20.36,20.57,19923
20091222,HRB,20.64,20.68,20.42,20.57,15935
20091223,HRB,20.57,20.9,20.44,20.83,19649
20091224,HRB,20.76,21.72,20.67,21.59,20637
20091228,HRB,21.88,22.26,21.67,21.93,33398
20091229,HRB,22.35,22.59,21.95,22.5,41925
20091230,HRB,22.54,22.76,22,22.65,30559
20091231,HRB,22.59,22.83,22.26,22.62,23315
20100104,HRB,22.89,22.9264,22.6,22.66,30201
20100105,HRB,22.75,22.84,21.4,22.34,83388
20100106,HRB,22.34,22.75,21.68,21.81,66863
20100107,HRB,21.84,22.22,21.8,21.91,48600
20100108,HRB,21.91,22.17,21.87,22,36540
20100111,HRB,21.96,22.17,21.54,22.1,23433
20100112,HRB,21.84,22.02,21.77,21.97,17743
20100113,HRB,22.05,22.33,21.9,22.27,34718
20100114,HRB,22.8,23.12,22.5,23.07,40793
20100115,HRB,23,23,22.58,22.72,34070
20100119,HRB,22.74,22.95,22.6,22.91,20313
20100120,HRB,22.59,22.93,22.59,22.82,23908
20100121,HRB,23.23,23.23,22.37,22.67,36391
20100122,HRB,22.54,22.78,22.21,22.22,45251
20100125,HRB,22.39,22.45,21.94,22.24,28330
20100126,HRB,22.12,22.15,21.69,21.73,26444
20100127,HRB,21.9,22.07,21.66,22.02,35113
20100128,HRB,22.01,22.01,21.6,21.78,31875
20100129,HRB,21.8,22,21.51,21.52,25863
20100201,HRB,21.58,21.76,21.46,21.58,30800
20100202,HRB,21.57,21.81,21.48,21.69,33041
20100203,HRB,21.65,21.84,21.52,21.67,17213
20100204,HRB,21.51,21.56,21.07,21.1,26464
20100205,HRB,20.92,21.05,20.54,20.88,42641
20100208,HRB,20.85,21.13,20.84,20.96,42954
20100209,HRB,21.12,21.34,20.99,21.12,29548
20100210,HRB,21.13,21.18,20.72,20.8,26538
20100211,HRB,20.69,20.89,20.47,20.78,25918
20100212,HRB,20.7,20.88,20.53,20.85,22741
20100216,HRB,20.72,20.98,20.71,20.88,26935
20100217,HRB,20.77,21.04,20.76,21.04,15619
20100218,HRB,21.06,21.3,20.93,21.3,18535
20100219,HRB,21.29,21.29,20.87,21.12,26748
20100222,HRB,20.37,20.67,19.89,20.16,55332
20100223,HRB,19.77,19.99,19.63,19.73,36733
20100224,HRB,16.54,17.35,15.9,17.32,321189
20100225,HRB,17.08,17.35,16.84,17.34,71114
20100226,HRB,17.26,17.49,16.7,17.28,43869
20100301,HRB,17.43,17.54,17.13,17.15,38337
20100302,HRB,17.24,17.37,16.73,16.88,64843
20100303,HRB,16.94,17.18,16.87,16.91,49565
20100304,HRB,16.92,16.96,16.66,16.82,52490
20100305,HRB,16.87,17,16.62,16.69,52358
20100308,HRB,16.76,16.9,16.65,16.74,47670
20100309,HRB,16.6,16.9,15.95,16.68,101698
20100310,HRB,16.69,16.71,16.42,16.57,59905
20100311,HRB,16.57,16.97,16.57,16.86,49434
20100312,HRB,16.78,16.96,16.65,16.81,55600
20100315,HRB,16.73,16.95,16.69,16.84,52196
20100316,HRB,16.87,17.03,16.84,16.94,42538
20100317,HRB,16.92,17.05,16.8,16.87,44645
20100318,HRB,16.87,17.02,16.8,16.99,39989
20100319,HRB,17,17.15,16.81,16.91,48026
20100322,HRB,16.87,17.18,16.66,17.13,41764
20100323,HRB,17.25,17.65,17.2,17.62,53270
20100324,HRB,17.6,17.61,17.37,17.46,39470
20100325,HRB,17.47,17.675,17.35,17.36,30176
20100326,HRB,17.6,17.71,17.43,17.68,42304
20100329,HRB,17.85,17.85,17.56,17.78,39597
20100330,HRB,17.79,18,17.7,17.87,31184
20100331,HRB,17.82,17.87,17.65,17.8,33125
20100401,HRB,17.88,18.13,17.83,18.05,43889
20100405,HRB,18.09,18.21,18.01,18.14,21373
20100406,HRB,18.08,18.08,17.9,18.01,23131
20100407,HRB,17.97,18.12,17.91,18.1,28773
20100408,HRB,18.04,18.32,17.86,18.3,34594
20100409,HRB,18.3,18.35,18.13,18.33,25460
20100412,HRB,18.32,18.52,18.3,18.44,35149
20100413,HRB,18.07,18.47,17.89,18.28,68365
20100414,HRB,18.33,18.41,17.96,18,59852
20100415,HRB,18.02,18.03,17.81,17.82,46266
20100416,HRB,17.78,17.99,17.63,17.94,59730
20100419,HRB,17.95,18.07,17.79,18,41983
20100420,HRB,18.07,18.12,17.92,18.11,26775
20100421,HRB,18.07,18.09,17.63,17.72,43052
20100422,HRB,17.84,17.9,17.54,17.67,40435
20100423,HRB,17.61,18.085,17.43,18.07,38886
20100426,HRB,17.99,18.06,17.72,17.76,38812
20100427,HRB,18.21,18.55,17.85,18.07,75478
20100428,HRB,18.05,18.51,18.02,18.34,64847
20100429,HRB,18.4,18.94,18.29,18.91,61637
20100430,HRB,18.93,18.97,18.3,18.31,45581
20100503,HRB,18.34,18.99,18.3,18.92,41973
20100504,HRB,18.76,18.85,18.44,18.54,31192
20100505,HRB,18.49,18.65,18.23,18.34,31566
20100506,HRB,18.29,18.39,16.86,17.4,53623
20100507,HRB,17.37,17.56,16.81,17.18,66207
20100510,HRB,17.72,18.08,17.67,18,33451
20100511,HRB,17.94,18,17.31,17.34,66287
20100512,HRB,17.43,17.55,17.35,17.39,52355
20100513,HRB,17.4,17.54,17.24,17.27,33356
20100514,HRB,17.13,17.32,16.87,16.97,26686
20100517,HRB,17.05,17.46,16.69,17.04,31063
20100518,HRB,17.14,17.19,16.69,16.75,31122
20100519,HRB,16.66,16.99,16.59,16.83,40550
20100520,HRB,16.56,16.56,16.06,16.06,27302
20100521,HRB,15.75,16.38,15.75,16.37,32433
20100524,HRB,16.32,16.42,16.06,16.06,26441
20100525,HRB,15.78,15.91,15.61,15.89,34891
20100526,HRB,16.05,16.1,15.75,15.85,32364
20100527,HRB,16.13,16.25,15.98,16.24,20704
20100528,HRB,16.25,16.25,16.01,16.08,23682
20100601,HRB,15.96,16.22,15.83,15.83,18812
20100602,HRB,15.91,16.14,15.86,16.14,21939
20100603,HRB,16.21,16.34,16.16,16.33,31628
20100604,HRB,16.03,16.21,15.68,15.73,28907
20100607,HRB,15.85,15.93,15.55,15.55,26610
20100608,HRB,15.32,15.57,15.26,15.53,37841
20100609,HRB,15.53,15.74,15.1,15.17,40623
20100610,HRB,15.35,15.89,15.35,15.87,54944
20100611,HRB,15.76,15.88,15.68,15.86,26321
20100614,HRB,15.87,16.03,15.72,15.74,33894
20100615,HRB,15.87,15.99,15.77,15.99,34042
20100616,HRB,15.9,15.93,15.77,15.87,25116
20100617,HRB,15.96,15.96,15.67,15.93,23213
20100618,HRB,15.97,15.97,15.69,15.8,31631
20100621,HRB,15.89,16,15.63,15.7,22693
20100622,HRB,15.75,15.76,15.26,15.27,36559
20100623,HRB,15.25,15.49,15.15,15.37,33972
20100624,HRB,15.31,15.31,14.91,14.96,37366
20100625,HRB,15.09,16.05,15.03,15.55,134409
20100628,HRB,15.69,16.42,15.66,16.25,99045
20100629,HRB,16.02,16.07,15.51,15.71,48237
20100630,HRB,15.72,15.9,15.59,15.69,40517
20100701,HRB,15.7,15.727,15.25,15.53,49595
20100702,HRB,15.56,15.63,15.19,15.24,32789
20100706,HRB,15.39,15.7,15.18,15.3,29654
20100707,HRB,15.28,15.53,15.16,15.49,47835
20100708,HRB,14.49,14.5,13.44,14.22,223632
20100709,HRB,14.18,14.72,14.11,14.6,69171
20100712,HRB,14.57,14.65,14.11,14.37,62237
20100713,HRB,14.51,14.725,14.46,14.58,55631
20100714,HRB,14.62,14.66,14.36,14.46,37651
20100715,HRB,14.46,14.62,14.3,14.61,56059
20100716,HRB,14.57,14.59,13.98,13.98,54939
20100719,HRB,14.28,14.75,14.25,14.61,106640
20100720,HRB,14.5,14.73,14.18,14.69,71103
20100721,HRB,14.68,15.02,14.61,14.84,59127
20100722,HRB,14.92,15.11,14.825,15.05,57992
20100723,HRB,15.05,15.26,14.95,15.23,65235
20100726,HRB,15.34,15.62,15.23,15.52,86541
20100727,HRB,15.63,15.69,15.51,15.63,75108
20100728,HRB,15.51,15.75,15.45,15.48,51347
20100729,HRB,15.58,15.67,15.4,15.45,57561
20100730,HRB,15.36,15.75,15.22,15.68,59576
20100802,HRB,15.79,15.97,15.68,15.83,28252
20100803,HRB,15.76,15.81,15.54,15.58,22241
20100804,HRB,15.64,15.7,15.33,15.41,39462
20100805,HRB,15.31,15.48,14.97,15.01,71615
20100806,HRB,14.89,15.07,14.7,14.87,41713
20100809,HRB,14.89,14.94,14.69,14.78,28548
20100810,HRB,14.66,14.83,14.63,14.73,25611
20100811,HRB,14.5,14.579,14.21,14.21,39208
20100812,HRB,14.1,14.23,14,14.23,38695
20100813,HRB,14.21,14.24,14,14.13,24218
20100816,HRB,14.09,14.13,13.98,14.06,17223
20100817,HRB,14.17,14.24,14,14.01,25132
20100819,HRB,13.86,13.91,13.59,13.72,22499
20100820,HRB,13.6,13.62,13.43,13.47,41407
20090821,HRL,37.63,38.06,37.35,37.99,5094
20090824,HRL,37.9,37.9,37.19,37.38,6626
20090825,HRL,37.56,37.67,37.21,37.3,5064
20090826,HRL,37.18,37.4,36.9435,37.12,5880
20090827,HRL,37.11,37.22,36.67,37.16,4671
20090828,HRL,37.17,37.17,36.71,36.89,3966
20090831,HRL,36.86,37.04,36.66,36.95,6125
20090901,HRL,36.8,37.41,36.77,36.86,9060
20090902,HRL,36.71,36.87,36.46,36.66,5553
20090903,HRL,36.67,36.77,36.24,36.69,4679
20090904,HRL,36.69,36.93,36.54,36.87,4050
20090909,HRL,37.34,37.34,36.98,37.2,4542
20090910,HRL,37.15,37.22,36.86,37.16,4303
20090911,HRL,37.36,37.52,37.05,37.47,4701
20090914,HRL,37.56,37.57,37.16,37.55,5164
20090915,HRL,37.56,37.59,37.25,37.45,6945
20090916,HRL,37.55,37.55,36.8,36.95,8090
20090917,HRL,36.89,37.02,36.63,36.79,5267
20090918,HRL,36.97,37.17,36.71,37.15,7555
20090921,HRL,37.01,37.25,36.66,37.18,3897
20090922,HRL,37.17,37.21,36.64,36.94,4371
20090923,HRL,36.86,37.39,36.79,37.06,4293
20090924,HRL,37.11,37.11,36.58,36.66,3623
20090925,HRL,36.54,36.54,35.96,36,8269
20090928,HRL,36,36.1,35.77,36.05,7986
20090929,HRL,36,36,35.38,35.69,8845
20090930,HRL,35.73,35.75,35.34,35.52,10668
20091001,HRL,35.36,35.68,35.26,35.42,7562
20091002,HRL,35.26,35.68,34.9,35.46,9314
20091005,HRL,35.55,35.55,34.64,34.94,7539
20091006,HRL,35.34,35.34,34.81,35.09,6537
20091007,HRL,35.15,35.41,35.04,35.35,5283
20091008,HRL,35.44,35.48,35.22,35.39,4807
20091009,HRL,35.31,35.47,35.1,35.25,3989
20091012,HRL,35.35,35.43,35.17,35.21,4244
20091013,HRL,35.16,35.33,35.02,35.29,4223
20091014,HRL,35.4,35.75,35.21,35.35,5012
20091015,HRL,35.01,35.77,35.01,35.75,5984
20091016,HRL,35.48,36.31,35.48,36.06,6188
20091019,HRL,36.15,36.795,36.135,36.52,8468
20091020,HRL,36.56,36.68,36.35,36.61,6479
20091021,HRL,36.56,37.28,36.19,36.23,4150
20091022,HRL,36.17,36.41,35.89,36.31,3870
20091023,HRL,36.39,36.55,36.25,36.31,5064
20091026,HRL,36.37,36.74,36.17,36.29,4909
20091027,HRL,36.41,36.92,36.3825,36.71,4810
20091028,HRL,36.7,36.95,36.32,36.33,6700
20091105,HRL,37.1,37.588,37.04,37.34,4927
20091106,HRL,37.38,37.59,37.26,37.55,5162
20091109,HRL,37.69,38.05,37.63,38.03,3153
20091110,HRL,37.93,38.4,37.93,38.37,4759
20091111,HRL,38.43,38.43,38.03,38.09,4402
20091112,HRL,38.1,38.47,38.045,38.16,3576
20091113,HRL,38.22,38.3999,38.04,38.36,3400
20091116,HRL,38.43,38.62,38.31,38.56,3362
20091117,HRL,38.43,38.66,38.31,38.6,2225
20091118,HRL,38.65,38.65,38.25,38.51,2813
20091119,HRL,38.49,38.49,37.83,38.37,3230
20091120,HRL,38.27,38.72,38.26,38.29,8054
20091123,HRL,38.56,38.95,38.52,38.89,5942
20091124,HRL,39.79,40.46,38.02,38.25,11839
20091125,HRL,38.28,38.44,37.99,38.09,8331
20091127,HRL,37.62,37.9,37.08,37.56,5665
20091130,HRL,37.5,37.71,37.3,37.52,7613
20091201,HRL,37.57,38.4,37.46,38.25,10723
20091202,HRL,38.18,38.47,38.06,38.23,7525
20091203,HRL,38.22,38.42,38.04,38.09,5176
20091204,HRL,38.18,38.46,37.95,38.41,5434
20091207,HRL,38.43,39.18,38.35,38.98,12925
20091208,HRL,38.98,39.11,38.36,38.52,9404
20091209,HRL,38.59,38.59,38.1,38.39,5930
20091210,HRL,38.59,38.86,38.45,38.51,4315
20091211,HRL,38.52,38.96,38.46,38.59,3927
20091214,HRL,38.47,38.77,38.16,38.31,5209
20091215,HRL,38.19,38.21,37.87,37.98,5808
20091216,HRL,38.12,38.37,37.85,37.9,4540
20091217,HRL,37.97,37.97,37.51,37.58,4052
20091218,HRL,37.77,37.77,37.4,37.72,6107
20091221,HRL,37.63,38.14,37.63,37.78,3575
20091222,HRL,37.75,38.11,37.75,38.06,5258
20091223,HRL,38.03,38.28,38,38.05,4908
20091224,HRL,38.16,38.91,38.1,38.77,2727
20091228,HRL,38.9,38.9,38.72,38.85,3306
20091229,HRL,38.85,38.94,38.73,38.83,3304
20091230,HRL,38.79,38.93,38.61,38.74,2569
20091231,HRL,38.71,38.905,38.45,38.45,2314
20100104,HRL,38.52,38.57,38.1,38.28,6762
20100105,HRL,38.31,38.49,38.02,38.48,4635
20100106,HRL,38.6,38.77,38.15,38.27,6457
20100107,HRL,38.35,38.35,37.77,38.06,5567
20100108,HRL,37.9,38.2184,37.79,38.09,3246
20100111,HRL,38.06,38.31,38,38.16,3261
20100112,HRL,38.13,38.63,38,38.54,3156
20100113,HRL,38.66,38.99,38.58,38.75,3213
20100114,HRL,38.67,38.78,38.35,38.76,3574
20100115,HRL,38.75,38.79,38.4,38.56,3131
20100119,HRL,38.62,38.96,38.46,38.87,4362
20100120,HRL,38.38,38.51,38.07,38.5,2922
20100121,HRL,38.61,38.99,38.25,38.57,6563
20100122,HRL,38.58,38.93,38.5,38.62,4851
20100125,HRL,38.76,38.99,38.42,38.6,4710
20100126,HRL,38.6,38.75,38.25,38.65,2911
20100127,HRL,38.79,38.99,38.59,38.92,3953
20100128,HRL,38.82,38.88,38.4,38.67,4486
20100129,HRL,38.83,38.98,38.54,38.7,4991
20100201,HRL,38.86,39.18,38.63,39.12,6247
20100202,HRL,39.07,39.66,39.06,39.64,5042
20100203,HRL,39.45,39.6,39.25,39.44,3795
20100204,HRL,39.24,39.36,38.78,38.82,4629
20100205,HRL,38.9,39.06,38.6,39,5246
20100208,HRL,39.1,39.15,38.84,38.86,4324
20100209,HRL,39.02,39.46,38.8775,39.24,3534
20100210,HRL,39.44,39.71,39.11,39.62,4789
20100211,HRL,39.51,39.8,39.09,39.8,3189
20100212,HRL,39.49,39.74,39.29,39.66,5304
20100216,HRL,39.77,40.3,39.59,40.26,7077
20100217,HRL,40.25,40.73,40.25,40.59,7332
20100218,HRL,42.65,42.68,41.85,42.27,18844
20100219,HRL,41.66,41.98,40.83,41.54,14565
20100222,HRL,41.76,41.88,41.39,41.61,6778
20100223,HRL,41.6,41.83,41.14,41.19,7645
20100224,HRL,41.2,41.62,41.18,41.43,6869
20100225,HRL,41.04,41.29,40.85,41.18,6887
20100226,HRL,41.33,41.44,40.95,41.11,5310
20100301,HRL,41.3,41.58,41.16,41.33,3998
20100302,HRL,41.56,41.92,41.33,41.83,7246
20100303,HRL,41.18,41.74,40.77,41.39,6337
20100304,HRL,41.52,41.86,41.45,41.8,4837
20100305,HRL,42,42.01,41.69,41.84,6211
20100308,HRL,41.71,41.94,41.51,41.68,5820
20100309,HRL,41.7,41.82,41.52,41.68,6061
20100310,HRL,41.82,41.82,41.38,41.63,5078
20100311,HRL,41.57,41.57,41.1,41.56,3745
20100312,HRL,41.56,41.6,41.07,41.27,6165
20100315,HRL,41.26,41.51,41.17,41.32,3963
20100316,HRL,41.46,41.46,41.23,41.39,3414
20100317,HRL,41.44,41.57,41.19,41.57,4293
20100318,HRL,41.55,41.795,41.45,41.56,4456
20100319,HRL,41.61,41.75,41.11,41.4,5971
20100322,HRL,41.06,41.62,41.06,41.61,3745
20100323,HRL,41.81,41.83,41.37,41.83,3426
20100324,HRL,41.82,41.92,41.684,41.86,4271
20100325,HRL,41.99,41.99,41.43,41.66,5168
20100326,HRL,41.81,41.96,41.68,41.95,6413
20100329,HRL,42,42.5,41.95,42.44,5283
20100330,HRL,42.52,42.52,41.98,42.2,4964
20100331,HRL,42.17,42.4,41.93,42.01,3446
20100401,HRL,42.09,42.39,41.95,42.17,2628
20100405,HRL,42.3,42.37,41.73,41.93,3788
20100406,HRL,41.85,41.88,41.66,41.79,4382
20100407,HRL,41.8,41.97,41.57,41.76,3744
20100408,HRL,41.75,41.75,41.45,41.56,3769
20100409,HRL,41.52,41.76,41.45,41.76,2932
20100412,HRL,41.84,41.87,41.72,41.78,4509
20100413,HRL,41.73,41.95,41.46,41.94,3987
20100414,HRL,41.78,41.98,41.54,41.96,3564
20100415,HRL,41.98,42.17,41.7,42.06,3304
20100416,HRL,42.04,42.19,41.74,41.83,8340
20100419,HRL,41.78,41.88,41.61,41.82,5337
20100420,HRL,41.77,42.05,41.6799,41.74,7642
20100421,HRL,41.74,41.86,41.38,41.54,8914
20100422,HRL,40.53,40.67,39.58,40.19,12541
20100423,HRL,40.14,40.29,39.77,40.02,7511
20100426,HRL,39.99,40.01,38.76,39.05,14792
20100427,HRL,39.04,39.45,38.98,39.21,10190
20100428,HRL,39.26,39.69,39.15,39.65,7787
20100429,HRL,39.75,40.67,39.75,40.61,10030
20100430,HRL,40.55,41.35,40.51,40.76,10484
20100503,HRL,40.92,40.98,40.49,40.92,7942
20100504,HRL,40.72,40.77,40.08,40.31,7500
20100505,HRL,40.25,40.97,40.2,40.78,7610
20100506,HRL,40.8,40.99,39.56,40.23,12867
20100507,HRL,40.3,40.71,40.07,40.22,9816
20100510,HRL,41.12,41.43,40.82,41.2,6413
20100511,HRL,41.04,41.47,40.81,41.04,5710
20100512,HRL,41.05,41.3,40.89,41.27,6360
20100513,HRL,41.27,41.55,41.17,41.23,4794
20100514,HRL,41.19,41.275,40.75,40.98,4727
20100517,HRL,40.98,41.55,40.98,41.51,6211
20100518,HRL,41.66,42.18,41.66,41.78,8330
20100519,HRL,40.45,41.36,40.41,40.68,15354
20100520,HRL,40.36,40.71,39.86,40.21,11826
20100521,HRL,39.7,40.07,39.3469,39.95,10822
20100524,HRL,39.88,40.32,39.56,39.94,6088
20100525,HRL,39.5,39.53,38.92,39.53,8320
20100526,HRL,39.94,40.2,39.66,39.66,9716
20100527,HRL,40.08,40.08,39.62,39.91,9480
20100528,HRL,39.99,40.15,39.67,39.8,7856
20100601,HRL,39.58,40.49,39.37,40.06,7314
20100602,HRL,40.01,40.79,39.93,40.76,7489
20100603,HRL,40.98,41.23,40.79,41.21,6190
20100604,HRL,40.77,40.94,40.37,40.5,8467
20100607,HRL,40.5,40.86,40.19,40.37,6571
20100608,HRL,40.35,40.9,40.28,40.85,7909
20100609,HRL,40.91,41.12,40.6,40.86,5672
20100610,HRL,41.27,41.69,41.21,41.6,4370
20100611,HRL,41.29,41.51,41.12,41.5,4337
20100614,HRL,41.71,41.84,41.41,41.8,5533
20100615,HRL,41.9,42.18,41.62,42.18,4848
20100616,HRL,42.04,42.04,41.49,41.8,4658
20100617,HRL,41.8,42.67,41.78,42.62,5621
20100618,HRL,42.79,42.79,42.09,42.15,5035
20100621,HRL,42.47,42.48,41.75,41.89,2948
20100622,HRL,41.86,42.23,41.57,41.6,3055
20100623,HRL,41.44,42.32,41.44,42.19,7088
20100624,HRL,41.45,42.335,41.445,42.01,5688
20100625,HRL,41.96,41.96,41.34,41.56,7182
20100628,HRL,41.47,41.99,41.33,41.92,3415
20100629,HRL,41.71,41.82,41.1,41.25,7001
20100630,HRL,41.27,41.27,40.35,40.48,9582
20100701,HRL,40.5,41.09,40.14,41.06,8441
20100702,HRL,41.08,41.39,40.84,41.14,6236
20100706,HRL,41.27,41.68,41.14,41.5,6060
20100707,HRL,41.4,41.84,41.26,41.84,6134
20100708,HRL,41.98,42.06,41.76,42.02,4746
20100709,HRL,42,42.27,41.9,42.19,4741
20100712,HRL,42.07,42.2,41.92,42.02,4248
20100713,HRL,42.25,42.77,42.14,42.71,6079
20100714,HRL,42.71,42.85,42.43,42.77,4358
20100715,HRL,42.69,42.87,42.36,42.8,3414
20100716,HRL,42.66,42.73,42.025,42.09,5396
20100719,HRL,42.12,42.36,42.07,42.17,4573
20100720,HRL,41.89,42.77,41.85,42.77,5711
20100721,HRL,41.98,42.47,41.84,41.97,6161
20100722,HRL,42.32,42.6,42.14,42.38,4682
20100723,HRL,42.4,42.79,42.36,42.76,5723
20100726,HRL,42.64,43.99,42.64,43.95,10198
20100727,HRL,44.26,44.26,43.83,43.89,6881
20100728,HRL,43.91,43.91,43.12,43.18,4764
20100729,HRL,43.27,43.36,42.55,42.72,4025
20100730,HRL,42.38,43.045,42.28,42.92,5229
20100802,HRL,43.19,43.42,43.04,43.22,4383
20100803,HRL,43.02,43.22,42.93,43.05,3057
20100804,HRL,43.09,43.32,43.03,43.27,6021
20100805,HRL,43.14,43.14,42.66,42.99,3263
20100806,HRL,42.83,43.09,42.62,42.86,5048
20100809,HRL,42.94,43.27,42.77,43.18,3306
20100810,HRL,43.07,43.96,42.96,43.58,5392
20100811,HRL,43,43.15,42.425,42.76,5721
20100812,HRL,42.21,42.735,42.21,42.69,5612
20100813,HRL,42.54,43.19,42.54,42.9,4802
20100816,HRL,42.78,42.94,42.51,42.93,7944
20100817,HRL,43.24,43.72,43,43.44,6440
20100819,HRL,43.61,43.67,43.0612,43.37,7104
20100820,HRL,43.81,44,43.28,43.48,7524
20090821,HRS,34.67,35.37,34.38,35.23,16076
20090824,HRS,35.32,35.47,35,35.29,9916
20090825,HRS,35.48,35.56,34.85,35.22,8816
20090826,HRS,34.87,35.5,34.72,35.24,7180
20090827,HRS,35.02,35.15,34.53,35.02,7955
20090828,HRS,35.49,35.7,34.85,35.04,8586
20090831,HRS,34.9,35.2,34.45,34.73,9824
20090901,HRS,34.8,35.24,33.75,33.77,10345
20090902,HRS,33.64,33.95,33.47,33.7,11544
20090903,HRS,33.82,35.45,33.44,34.6,28052
20090904,HRS,34.57,35.06,34.26,34.99,10138
20090909,HRS,35.42,36.12,35.19,35.84,12208
20090910,HRS,35.75,36.74,35.64,36.62,9958
20090911,HRS,36.64,36.75,36.08,36.47,8571
20090914,HRS,36.42,36.56,36.16,36.32,8503
20090915,HRS,36.18,36.48,35.93,36.46,9792
20090916,HRS,36.37,36.66,36,36.61,7187
20090917,HRS,36.43,36.61,36.03,36.37,11774
20090918,HRS,36.62,36.86,36.3,36.57,16523
20090921,HRS,36.51,37.68,36.31,37.54,15573
20090922,HRS,37.74,37.74,37.33,37.56,16106
20090923,HRS,37.77,39.42,37.45,38.31,30305
20090924,HRS,38.32,38.32,36.91,37.2,11523
20090925,HRS,36.95,37.47,36.69,37.21,10564
20090928,HRS,37.34,38.17,37.34,37.56,8633
20090929,HRS,37.75,38,37.23,37.7,9649
20090930,HRS,37.7,37.91,36.91,37.6,10139
20091001,HRS,37.38,37.4,35.99,36.14,24694
20091002,HRS,35.99,36.43,35.65,36,11771
20091005,HRS,36.1,36.93,35.88,36.93,12112
20091006,HRS,37.21,37.63,37.13,37.32,9983
20091007,HRS,37.38,37.62,36.93,37.12,11231
20091008,HRS,37.12,37.77,37.02,37.6,7676
20091009,HRS,37.58,38.15,37.58,38.15,6328
20091012,HRS,38.55,38.76,37.46,37.73,9858
20091013,HRS,37.73,37.73,37.14,37.42,7082
20091014,HRS,37.99,38,37.26,37.34,11259
20091015,HRS,37.07,37.31,36.92,37.22,9548
20091016,HRS,37.22,39.93,37.22,39.88,34927
20091019,HRS,40.06,40.48,39.37,40.18,25959
20091020,HRS,40.41,40.82,39.64,40.18,15681
20091021,HRS,40.05,40.64,39.89,40.01,12909
20091022,HRS,39.85,40.43,39.58,40.38,12673
20091023,HRS,40.82,40.82,39.35,39.45,12934
20091026,HRS,39.43,40.26,38.94,38.96,17012
20091027,HRS,38.97,39.23,37.4419,37.94,25928
20091028,HRS,41.49,43,40.4,41.66,57654
20091105,HRS,43.98,44.63,43.59,44.23,15338
20091106,HRS,44.29,44.83,43.87,44.4,11058
20091109,HRS,44.66,45.41,44.49,45.37,11416
20091110,HRS,45.19,45.23,44.06,44.35,16492
20091111,HRS,44.79,45.16,44.35,44.8,8879
20091112,HRS,44.85,45.19,44.37,44.39,7989
20091113,HRS,44.54,44.78,44.15,44.43,7640
20091116,HRS,44.57,45.1,44.57,44.98,8202
20091117,HRS,44.82,45.15,44.57,45.12,6291
20091118,HRS,44.84,44.96,44.2,44.55,5895
20091119,HRS,44.21,44.21,43.12,43.35,11825
20091120,HRS,43.05,43.26,42.72,43.07,7719
20091123,HRS,43.53,44.2666,43.25,43.59,5301
20091124,HRS,43.49,44.33,43.19,44.25,7237
20091125,HRS,44.38,44.84,43.81,44.75,6491
20091127,HRS,43.73,44.3,43.48,43.84,3671
20091130,HRS,43.89,44.03,43.23,43.9,10554
20091201,HRS,44.12,45.27,43.78,45.2,13215
20091202,HRS,45.41,45.77,45.04,45.09,9747
20091203,HRS,45.27,45.57,44.86,44.96,7699
20091204,HRS,45.5,46.06,44.85,45.75,7470
20091207,HRS,45.83,46.2,45.66,45.87,4851
20091208,HRS,45.83,45.95,45.21,45.42,6827
20091209,HRS,45.53,45.59,44.54,45.07,7902
20091210,HRS,45.35,46.07,45.26,45.89,5624
20091211,HRS,45.87,46.0299,45.27,45.44,5654
20091214,HRS,45.61,45.83,45.38,45.4,6574
20091215,HRS,45.41,45.41,44.86,44.93,6017
20091216,HRS,44.7,45.82,44.01,45.57,6431
20091217,HRS,45.41,45.41,44.67,44.97,5698
20091218,HRS,45.07,45.535,44.49,45.06,9051
20091221,HRS,45.04,45.96,45,45.71,4914
20091222,HRS,45.56,46.6,45.56,46.47,4462
20091223,HRS,46.52,47.56,46.52,47.11,8986
20091224,HRS,47.11,47.5,47.11,47.3,1672
20091228,HRS,47.56,47.56,47.17,47.48,4157
20091229,HRS,47.64,47.94,47.35,47.69,4744
20091230,HRS,47.4,47.89,47.3519,47.87,4648
20091231,HRS,48.04,48.25,47.55,47.55,6282
20100104,HRS,47.7,48.74,47.7,48.33,6545
20100105,HRS,48.35,48.5,47.44,48,8920
20100106,HRS,47.82,48.74,47.8,48.49,7762
20100107,HRS,48.3,48.77,47.93,48.63,8142
20100108,HRS,48.78,48.8,48.25,48.69,5296
20100111,HRS,48.7,49.31,48.57,49.26,5873
20100112,HRS,48.92,49.01,47.28,47.39,9638
20100113,HRS,47.67,49.11,47.54,49.02,9008
20100114,HRS,48.99,49.05,48.32,48.95,4789
20100115,HRS,48.93,48.97,47.66,48,6608
20100119,HRS,48,49.67,48,48.76,12972
20100120,HRS,48.47,48.83,47.73,48.43,6553
20100121,HRS,48.36,48.79,47.19,47.24,5589
20100122,HRS,47.03,47.17,45.71,45.78,7902
20100125,HRS,45.97,46.47,45.81,46.19,6854
20100126,HRS,46.06,46.07,44.96,45.64,6548
20100127,HRS,45.5,46.82,44.75,46.8,14095
20100128,HRS,48.09,48.09,43.04,44.34,35365
20100129,HRS,44.54,44.72,42.67,42.92,16743
20100201,HRS,43,45.12,42.84,44.74,13588
20100202,HRS,44.71,45.45,44.39,45.3,11643
20100203,HRS,45.06,45.52,44.51,44.78,9656
20100204,HRS,44.46,44.8,44.23,44.35,11662
20100205,HRS,44.08,44.87,43.79,44.73,10169
20100208,HRS,44.82,44.92,44.18,44.25,8486
20100209,HRS,44.58,45.12,44.04,44.75,6007
20100210,HRS,44.76,44.76,43.93,44.41,5811
20100211,HRS,44.36,45.14,43.9,45.03,5961
20100212,HRS,44.33,45.2,43.84,44.98,9451
20100216,HRS,45.19,45.64,45.09,45.59,3826
20100217,HRS,45.64,46.15,45.53,46.02,5100
20100218,HRS,46.03,46.9699,45.87,46.88,5437
20100219,HRS,46.81,47.39,46.29,47.23,6618
20100222,HRS,47.34,47.39,46.78,47.05,5363
20100223,HRS,47.01,47.3199,46.41,46.54,4647
20100224,HRS,46.78,46.94,45.62,46.09,11373
20100225,HRS,45.58,46.46,44.47,45.32,13711
20100226,HRS,45.56,45.61,44.88,45.22,7640
20100301,HRS,45.49,45.53,44.6,45.08,13356
20100302,HRS,45.2,45.5,45.02,45.43,17641
20100303,HRS,45.43,47.175,45.2,46.82,12931
20100304,HRS,46.92,46.92,45.91,46.27,8107
20100305,HRS,46.43,46.62,46.2,46.35,7242
20100308,HRS,46.6,46.735,46.1,46.24,7160
20100309,HRS,46.15,46.47,45.88,46.1,9529
20100310,HRS,46.22,46.49,45.91,46.39,6775
20100311,HRS,46.42,46.81,46.05,46.75,5733
20100312,HRS,46.76,46.77,45.04,45.12,11820
20100315,HRS,45.1,45.48,44.93,45.42,8743
20100316,HRS,45.63,46,45.28,45.94,7059
20100317,HRS,46.17,46.8,45.92,46.55,7443
20100318,HRS,46.69,47.36,46.69,47.26,8286
20100319,HRS,47.28,47.43,45.75,46.05,11500
20100322,HRS,45.77,47.21,45.74,46.98,6902
20100323,HRS,47.09,47.69,46.97,47.53,8381
20100324,HRS,47.4,47.4,46.31,46.59,7228
20100325,HRS,46.92,47.15,46.12,46.13,6938
20100326,HRS,46.21,46.6,46.05,46.2,5226
20100329,HRS,46.46,46.86,46.25,46.85,7795
20100330,HRS,47.04,47.47,46.74,47.42,7177
20100331,HRS,47.34,47.65,46.93,47.49,8288
20100401,HRS,47.67,48,47.51,47.84,6777
20100405,HRS,47.84,48.64,47.6748,48.59,6971
20100406,HRS,48.21,48.7,47.565,48.7,8845
20100407,HRS,48.49,48.9,48.04,48.45,7316
20100408,HRS,48.13,48.4699,47.71,48.43,4942
20100409,HRS,48.44,48.88,48.25,48.88,3431
20100412,HRS,48.94,49.8,48.68,49.43,7823
20100413,HRS,49.2,49.51,48.94,49.15,7278
20100414,HRS,49.34,49.87,49.24,49.87,5732
20100415,HRS,49.91,50.11,49.5,49.84,7568
20100416,HRS,49.78,50.19,49.03,49.26,7374
20100419,HRS,49.25,49.755,48.94,49.55,8002
20100420,HRS,49.8,50.06,49.25,49.68,7360
20100421,HRS,49.96,50.71,49.62,50.66,11102
20100422,HRS,50.16,50.61,49.58,50.53,7218
20100423,HRS,50.45,50.4606,49.71,50.3,6098
20100426,HRS,50.21,50.72,49.91,50.42,8893
20100427,HRS,50.04,50.367,48.67,48.85,13623
20100428,HRS,49.18,50.02,48.83,49.79,11189
20100429,HRS,50.42,54.5,50.29,54.41,33314
20100430,HRS,54.21,54.21,51.42,51.48,14852
20100503,HRS,51.5,52.1,51.3301,52.03,11682
20100504,HRS,51.22,51.22,49.49,49.97,13642
20100505,HRS,49.1,50.1675,49.1,49.89,12727
20100506,HRS,49.73,50.2,45.9,48.18,19529
20100507,HRS,47.9,48.5,46.47,46.8,14718
20100510,HRS,49.585,49.88,48.48,49.72,12065
20100511,HRS,49.16,50.44,48.86,49.63,7837
20100512,HRS,49.71,50.5,49.71,50.24,8220
20100513,HRS,49.98,50.495,49.11,49.19,12198
20100514,HRS,48.86,49.21,47.6,48.12,12634
20100517,HRS,48.19,49.21,47.71,49.1,11874
20100518,HRS,49.6,49.79,48.3901,48.52,11352
20100519,HRS,48.44,48.68,47.18,47.87,11817
20100520,HRS,46.87,47.07,45.64,45.78,14465
20100521,HRS,44.69,47.65,44.52,46.18,41818
20100524,HRS,46.65,46.66,45.38,45.45,17580
20100525,HRS,44.39,46.34,44.34,46.07,26306
20100526,HRS,46.45,48.01,45.67,45.84,25044
20100527,HRS,45.9,47.66,45.9,47.66,18285
20100528,HRS,47.77,47.8,46.57,46.91,10709
20100601,HRS,46.55,47.05,45.25,45.34,14814
20100602,HRS,45.69,47.79,45.69,47.78,14742
20100603,HRS,47.39,47.95,47.1,47.75,11970
20100604,HRS,46.75,47.27,45.38,45.58,11915
20100607,HRS,45.82,46.18,44.6,44.66,13113
20100608,HRS,44.72,45.08,43.96,44.89,12548
20100609,HRS,45.35,46.16,44.49,44.7,12819
20100610,HRS,45.47,46.42,45.33,46.33,9755
20100611,HRS,45.64,46.63,45.6,46.56,8277
20100614,HRS,47.13,47.42,46.33,46.4,7600
20100615,HRS,46.97,48.26,46.81,48.19,12357
20100616,HRS,47.89,48.33,47.62,48.14,8950
20100617,HRS,48.15,48.37,47.69,48.29,10493
20100618,HRS,48.35,48.71,48.22,48.49,9200
20100621,HRS,49.04,49.21,47.5,47.85,7692
20100622,HRS,48.05,48.56,47.05,47.13,9123
20100623,HRS,47.22,47.77,46.65,47.14,10881
20100624,HRS,46.83,46.97,45.69,45.79,14222
20100625,HRS,46,46,44.66,44.78,23555
20100628,HRS,44.98,45.32,44.28,45.02,15760
20100629,HRS,44.21,44.21,42.73,42.9,23629
20100630,HRS,42.89,43,41.46,41.65,21996
20100701,HRS,41.55,41.6892,40.24,41.09,14552
20100702,HRS,41.25,41.55,40.825,41.18,12534
20100706,HRS,41.75,42.61,41.15,41.55,13336
20100707,HRS,41.67,42.6,41.48,42.56,13048
20100708,HRS,42.78,43.09,42.41,43.06,8214
20100709,HRS,42.84,43.14,42.51,42.9,5623
20100712,HRS,42.67,43.1,42.57,42.92,5229
20100713,HRS,43.59,44.23,43.31,44.04,11657
20100714,HRS,44.13,44.84,43.78,44.73,13500
20100715,HRS,44.7,44.83,43.97,44.74,10865
20100716,HRS,44.43,44.43,43.14,43.34,10151
20100719,HRS,44.11,44.11,43.18,43.6,8908
20100720,HRS,43.03,44.37,42.76,44.37,11375
20100721,HRS,44.64,44.89,43.97,44.11,16690
20100722,HRS,44.87,46.09,44.87,45.92,13218
20100723,HRS,45.76,46.07,45.09,45.8,10473
20100726,HRS,45.81,46.25,45.55,46.25,5959
20100727,HRS,46.57,46.59,45.62,45.89,6518
20100728,HRS,45.71,46.04,45.53,45.68,6576
20100729,HRS,45.93,46.11,44.76,45.21,7751
20100730,HRS,44.37,45.01,44.23,44.53,13662
20100802,HRS,45.38,45.75,45.11,45.6,7696
20100803,HRS,45.11,46.01,44.74,45.82,12802
20100804,HRS,45.25,45.82,44.68,45.46,14803
20100805,HRS,45.17,45.3,44.77,45.17,7614
20100806,HRS,45.36,48.95,45.16,46.88,24675
20100809,HRS,47.09,47.09,46.28,46.54,10405
20100810,HRS,46.13,46.59,45.5,46.29,13962
20100811,HRS,45.31,45.31,44.39,44.6,11038
20100812,HRS,44.24,44.24,43.61,43.83,9988
20100813,HRS,43.58,44.22,43.51,43.82,8368
20100816,HRS,43.61,44.17,43.25,43.93,11154
20100817,HRS,44.27,44.84,44.13,44.31,12352
20100819,HRS,43.51,43.73,42.67,42.77,13936
20100820,HRS,42.42,43.04,42,42.76,14304
20090821,HSP,40.29,40.49,39.9,40.32,6236
20090824,HSP,40.5,40.55,40,40.13,4799
20090825,HSP,40.09,40.5,40.05,40.24,6976
20090826,HSP,39.96,40.27,39.72,40.03,6776
20090827,HSP,40,40.21,39.7,40.15,6596
20090828,HSP,40.27,40.27,39.38,39.55,5178
20090831,HSP,39.4,39.66,38.9414,39.09,8792
20090901,HSP,39.36,39.57,38.76,39.15,10309
20090902,HSP,39.26,39.33,38.82,39.08,8663
20090903,HSP,39.15,39.43,38.74,39.28,7347
20090904,HSP,39.39,39.64,39.13,39.6,3629
20090909,HSP,39.34,39.84,39.27,39.67,9731
20090910,HSP,39.78,40.64,39.55,40.64,10958
20090911,HSP,40.94,40.97,40.4003,40.82,6962
20090914,HSP,40.82,41.14,40.57,41.07,5835
20090915,HSP,40.95,41.65,40.6,41.57,8188
20090916,HSP,41.52,42.19,41,42.18,8305
20090917,HSP,42.24,44.72,42.1,43.6,23213
20090918,HSP,43.52,43.825,42.74,43.12,14732
20090921,HSP,42.94,43.98,42.91,43.63,6379
20090922,HSP,44.5,44.69,43.63,43.74,11855
20090923,HSP,43.9,44.49,43.6,44,11793
20090924,HSP,44.04,44.97,44.04,44.37,18540
20090925,HSP,44.37,44.75,44.05,44.34,12772
20090928,HSP,44.44,45,44.14,44.87,9320
20090929,HSP,44.72,45.08,44.18,44.82,10435
20090930,HSP,44.66,44.73,43.62,44.6,15100
20091001,HSP,44.31,44.53,43.3,43.34,6426
20091002,HSP,43.12,43.45,42.95,43.25,6113
20091005,HSP,43.12,43.79,42.81,43.79,5453
20091006,HSP,42.93,44,42.84,43.99,6364
20091007,HSP,43.91,44.22,43.7701,44.22,5030
20091008,HSP,44.36,44.56,44.145,44.31,6440
20091009,HSP,44.37,44.942,44.37,44.88,5517
20091012,HSP,44.77,45.46,44.73,45.27,4949
20091013,HSP,45.12,45.4414,44.62,44.88,6253
20091014,HSP,45.07,45.42,44.98,45.33,6118
20091015,HSP,45.35,45.82,45.03,45.8,7956
20091016,HSP,45.61,46.5,45.07,46.19,12481
20091019,HSP,46.35,47.05,46.19,46.95,6424
20091020,HSP,47,47.54,46.15,46.43,7322
20091021,HSP,46.48,46.99,45.88,45.89,8948
20091022,HSP,45.89,46.27,45.76,46.11,8881
20091023,HSP,46.24,46.59,45.92,45.97,13762
20091026,HSP,46.07,46.95,45.61,46.3,10182
20091027,HSP,48,48.23,45.81,47.11,26421
20091028,HSP,47.06,47.36,45.67,45.69,12977
20091105,HSP,45.88,47.19,45.42,47.16,10831
20091106,HSP,47.17,47.23,46.48,46.59,8824
20091109,HSP,46.96,47.47,46.63,47.47,8063
20091110,HSP,47.66,48,47.36,47.95,8718
20091111,HSP,47.77,48.25,47.5304,48.09,8403
20091112,HSP,48.02,48.22,47.11,47.16,6287
20091113,HSP,47.3,48.1,47.12,47.7,6022
20091116,HSP,47.71,48.12,47.69,48.09,7828
20091117,HSP,48.235,48.235,47.77,48.15,4532
20091118,HSP,48.09,48.09,47.63,47.68,6040
20091119,HSP,47.54,47.78,46.86,47.11,6550
20091120,HSP,46.86,47.12,46.7,46.88,6088
20091123,HSP,47.06,47.89,46.85,47.55,5718
20091124,HSP,47.55,47.83,47.19,47.43,7380
20091125,HSP,47.27,47.79,47.1,47.71,5388
20091127,HSP,46.43,47.41,46.01,47.05,3054
20091130,HSP,47.03,47.09,46.57,46.95,9393
20091201,HSP,47.45,48.05,47.24,47.9,7581
20091202,HSP,47.98,48.65,47.85,48.61,7310
20091203,HSP,48.61,48.84,47.76,47.87,9681
20091204,HSP,48.33,48.61,47.62,48.12,7708
20091207,HSP,48.19,48.44,47.83,47.86,4512
20091208,HSP,47.75,48,47.26,47.84,6873
20091209,HSP,47.72,47.88,47.08,47.58,5321
20091210,HSP,47.83,48.31,47.83,48.06,5281
20091211,HSP,48.11,48.12,47.36,47.51,10465
20091214,HSP,47.79,49,47.77,48.97,8518
20091215,HSP,48.94,49.88,48.8,49.47,8378
20091216,HSP,49.59,49.9,48.61,48.87,11283
20091217,HSP,48.82,48.82,47.61,47.81,8478
20091218,HSP,48.03,48.28,47.41,47.59,12661
20091221,HSP,47.9,48.65,47.8701,48.3,6266
20091222,HSP,48.23,49.43,48.13,49.43,9513
20091223,HSP,49.37,50.24,49.29,50.16,8487
20091224,HSP,50.17,50.25,50.05,50.19,1969
20091228,HSP,50.06,50.68,50.06,50.58,4675
20091229,HSP,50.57,51.32,50.46,51.1,6482
20091230,HSP,50.91,51.22,50.9,51.11,5214
20091231,HSP,51.3,51.4,50.89,51,6482
20100104,HSP,51.47,51.47,50.57,50.92,7759
20100105,HSP,50.92,51.06,50.4835,50.99,6522
20100106,HSP,51.03,51.03,50.36,50.46,11404
20100107,HSP,50.62,51.33,50.43,51.11,7436
20100108,HSP,51.14,51.45,50.8501,51.41,6817
20100111,HSP,51.28,52.44,51.19,52.31,7925
20100112,HSP,52.14,52.45,51.8801,52.11,6749
20100113,HSP,52.11,52.44,51.76,51.93,8225
20100114,HSP,52.07,52.3,51.92,52.26,5034
20100115,HSP,52.16,52.2,51.24,51.29,8879
20100119,HSP,51.26,51.93,51.26,51.48,14155
20100120,HSP,51.52,51.54,50.76,51.48,8046
20100121,HSP,51.61,51.88,50.81,51.23,10890
20100122,HSP,51.1,51.53,50.43,50.48,6968
20100125,HSP,50.89,51.61,50.49,51.2,8449
20100126,HSP,51.27,51.38,50.81,51.15,7852
20100127,HSP,51.12,51.34,50.62,51.24,9721
20100128,HSP,51.25,51.52,50.71,50.96,9819
20100129,HSP,51.01,51.21,50.64,50.64,8313
20100201,HSP,50.87,50.98,50.24,50.61,9763
20100202,HSP,50.6,51.5,50.47,51.5,5975
20100203,HSP,51.4,52.79,51.27,51.81,15218
20100204,HSP,51.04,51.89,49.05,49.05,20069
20100205,HSP,48.94,49.13,47.48,48.56,16813
20100208,HSP,48.48,49.18,47.9,48.76,9328
20100209,HSP,49.17,50.13,48.99,49.42,7777
20100210,HSP,49.27,50.31,49.08,49.55,12530
20100211,HSP,49.46,50.15,49.12,50.09,9470
20100212,HSP,49.64,50.07,49.29,49.95,5391
20100216,HSP,50.16,50.9,49.84,50.9,5153
20100217,HSP,51,51.71,50.9,51.69,7238
20100218,HSP,51.67,51.85,51.36,51.81,5472
20100219,HSP,51.58,52.07,51.31,51.8,6835
20100222,HSP,51.67,51.92,51.13,51.63,5905
20100223,HSP,51.48,51.7,50.71,50.9,9850
20100224,HSP,51.22,51.68,50.91,51.68,5973
20100225,HSP,51.28,52.13,51,52.11,8940
20100226,HSP,52.08,52.68,52.03,52.33,6846
20100301,HSP,52.23,53.49,52.23,53.42,7890
20100302,HSP,53.53,54.21,53.52,53.84,6841
20100303,HSP,53.89,54.25,53.67,53.68,6671
20100304,HSP,53.8,53.98,53.6,53.83,3941
20100305,HSP,53.43,53.95,52.79,53.91,7910
20100308,HSP,53.58,53.7,53,53.14,10611
20100309,HSP,52.83,53.61,52.74,53.53,8183
20100310,HSP,53.49,54.44,53.24,54.21,10804
20100311,HSP,54.02,54.29,53.76,54.19,6132
20100312,HSP,54.16,54.29,53.62,54,7552
20100315,HSP,54.01,54.86,53.91,54.82,9131
20100316,HSP,55,56.07,54.95,55.87,15049
20100317,HSP,56.2,56.62,55.91,55.99,12780
20100318,HSP,56.31,56.99,55.88,56.15,11145
20100319,HSP,56.48,57.13,56.27,56.66,15730
20100322,HSP,56.75,57.5,56.5,57.38,9213
20100323,HSP,57.45,57.67,57.02,57.21,10231
20100324,HSP,57,57.3,56.89,56.97,7412
20100325,HSP,56.9381,57.49,56.81,56.85,7599
20100326,HSP,57.01,57.2,56.4,56.51,7032
20100329,HSP,56.65,57.0122,56.47,56.86,7499
20100330,HSP,57,57.01,56.68,56.86,7806
20100331,HSP,56.83,57.02,56.47,56.65,7265
20100401,HSP,56.86,57.09,56.09,56.52,12174
20100405,HSP,56.78,56.97,56.13,56.93,10460
20100406,HSP,56.7,56.99,56.48,56.64,5289
20100407,HSP,56.76,56.76,55.92,56.06,6180
20100408,HSP,55.97,56.29,55.365,56.18,6331
20100409,HSP,56.27,56.76,56.12,56.25,7135
20100412,HSP,56.25,56.38,55.86,56.11,9043
20100413,HSP,56.32,57.69,56.15,57.5,12229
20100414,HSP,57.66,58.04,57.39,57.97,7699
20100415,HSP,57.89,57.91,57.49,57.77,5614
20100416,HSP,57.74,58.13,56.99,57.1,7709
20100419,HSP,56.15,56.85,54.19,55.57,17443
20100420,HSP,55.81,57.35,55.64,57.21,8039
20100421,HSP,57.27,57.38,56.28,57.05,8389
20100422,HSP,56.83,56.955,56.21,56.89,7903
20100423,HSP,56.98,57.24,56.57,57,8091
20100426,HSP,57.19,57.405,55.98,56,10386
20100427,HSP,55.66,56.28,54.3,54.39,16154
20100428,HSP,54.46,54.46,53.39,53.99,13784
20100429,HSP,54.36,55.07,54.08,54.93,12413
20100430,HSP,55.03,55.03,53.66,53.79,13317
20100503,HSP,53.99,53.99,53.08,53.62,9449
20100504,HSP,54.33,55.91,54.33,55.59,23606
20100505,HSP,55.61,55.75,54.86,54.98,10523
20100506,HSP,54.98,55.21,50.64,53.37,14254
20100507,HSP,53.52,53.52,51.43,52.1,17306
20100510,HSP,54.01,54.48,53.24,53.89,14060
20100511,HSP,53.43,54.06,53.15,53.48,10426
20100512,HSP,53.53,53.53,53.14,53.36,14557
20100513,HSP,53.15,53.44,52.98,53,9355
20100514,HSP,52.67,52.84,51.65,52.11,14121
20100517,HSP,52,52.95,51.89,52.87,15561
20100518,HSP,53.06,53.5536,52.64,52.71,13664
20100519,HSP,52.66,53.08,51.82,52.23,9410
20100520,HSP,51.33,51.74,50.14,50.14,15619
20100521,HSP,49.71,50.66,49.13,50.65,15656
20100524,HSP,50.26,51.39,50.205,50.77,14383
20100525,HSP,49.44,50.28,48.69,50.25,13465
20100526,HSP,50.39,51.66,50.28,50.53,12816
20100527,HSP,51.17,52.12,51.06,52.08,9919
20100528,HSP,52.16,52.63,51.91,52.06,15212
20100601,HSP,51.45,51.74,50.59,50.64,16510
20100602,HSP,50.93,51.87,50.63,51.87,11024
20100603,HSP,52.17,52.45,51.9,52.34,7029
20100604,HSP,51.75,51.8176,50.66,50.83,12125
20100607,HSP,50.86,51.17,50.06,50.11,8916
20100608,HSP,50.08,50.42,49.71,50.36,9433
20100609,HSP,50.67,51.7,50.67,51.28,16201
20100610,HSP,51.9,52.91,51.89,52.87,17104
20100611,HSP,52.47,53.81,52.42,53.77,14750
20100614,HSP,54,54.53,53.79,53.91,16838
20100615,HSP,53.97,55.69,53.97,55.66,20430
20100616,HSP,55.46,55.89,54.89,55.78,11844
20100617,HSP,56.23,56.25,55.3401,56.18,9955
20100618,HSP,55.99,56.5,55.96,56.39,15595
20100621,HSP,56.74,57,56.37,56.65,14121
20100622,HSP,56.58,57.08,55.26,55.42,25941
20100623,HSP,55.55,56.68,55.23,56.5,17247
20100624,HSP,55.93,57.72,55.93,57.16,17203
20100625,HSP,57.25,57.66,56.9,57.6,16424
20100628,HSP,57.45,57.98,57.23,57.72,11734
20100629,HSP,57.29,57.98,56.79,57.24,18369
20100630,HSP,57.08,57.98,57.04,57.45,17288
20100701,HSP,57.15,57.89,56.48,57.16,21452
20100702,HSP,57.25,58,56.75,57.12,10618
20100706,HSP,57.63,58.35,57.4,58.11,15833
20100707,HSP,58.05,58.9,57.6,58.82,13917
20100708,HSP,59,59.39,57.85,58.64,17775
20100709,HSP,58.74,58.92,57.84,58.17,9792
20100712,HSP,58.04,58.54,57.86,58.23,13458
20100713,HSP,58.69,59.19,58.69,58.9,13849
20100714,HSP,58.67,59.75,58.6,59.75,9124
20100715,HSP,59.09,59.275,58.15,58.69,15144
20100716,HSP,58.42,58.83,57.3,57.32,11072
20100719,HSP,57.31,57.99,56.91,57.78,9267
20100720,HSP,57.42,57.54,56.83,57.46,8551
20100721,HSP,57.81,57.89,56.21,56.54,9176
20100722,HSP,56.9,58.29,56.9,57.57,8770
20100723,HSP,57.53,57.868,57.075,57.2,16444
20100726,HSP,57.57,58.49,57.08,58,13353
20100727,HSP,58.33,58.45,56.7,56.81,22102
20100728,HSP,55.39,55.39,51.3,52.72,51300
20100729,HSP,52.8,52.8,50.52,51.64,36875
20100730,HSP,51.24,52.2,51,52.1,21096
20100802,HSP,52.71,53.23,52.58,52.99,15564
20100803,HSP,52.99,53.24,52.12,52.44,18120
20100804,HSP,52.44,52.72,51.28,51.5,24202
20100805,HSP,51.12,52.03,50.95,51.98,14120
20100806,HSP,51.64,51.93,50.62,51.83,17597
20100809,HSP,51.9,51.93,51.43,51.8,6301
20100810,HSP,51.35,51.98,50.95,51.64,6563
20100811,HSP,50.9,50.9,50.21,50.26,9491
20100812,HSP,50.77,52.46,50,51.71,20299
20100813,HSP,51.52,53.11,51.41,52.47,17549
20100816,HSP,52.19,52.44,51.5,52.43,12537
20100817,HSP,52.81,53.61,52.2501,53.46,17549
20100819,HSP,52.8,52.885,51.435,52.15,13169
20100820,HSP,51.66,52.18,50.54,51.32,14523
20090821,HST,10.35,10.8,10.28,10.58,113760
20090824,HST,10.72,10.79,10.35,10.42,105059
20090825,HST,10.4,10.65,10.33,10.4,94758
20090826,HST,10.36,10.43,10.01,10.08,120288
20090827,HST,10.03,10.18,9.73,10.12,85169
20090828,HST,10.21,10.29,10.04,10.21,97063
20090831,HST,9.94,10.15,9.89,9.97,104263
20090901,HST,9.9,10.07,9.335,9.37,165628
20090902,HST,9.4,9.4,9.04,9.07,118736
20090903,HST,9.2,9.33,9.0506,9.33,105480
20090904,HST,9.35,9.53,9.11,9.53,67893
20090909,HST,9.95,10.22,9.91,10.18,127286
20090910,HST,10.2,10.42,10.015,10.38,100047
20090911,HST,10.44,10.64,10.36,10.55,108843
20090914,HST,10.43,10.91,10.24,10.91,96140
20090915,HST,10.93,11.3,10.75,11.05,132887
20090916,HST,11.1,11.49,10.96,11.47,141583
20090917,HST,11.43,11.96,11.38,11.81,139558
20090918,HST,11.92,11.98,11.45,11.55,124823
20090921,HST,11.21,11.5,10.97,11.14,92184
20090922,HST,11.32,11.9,11.31,11.84,90985
20090923,HST,12.1,12.1,11.65,11.65,187374
20090924,HST,11.3,11.87,10.96,11.06,137067
20090925,HST,10.94,11.24,10.8,11.03,108535
20090928,HST,11.13,11.74,11.02,11.71,111471
20090929,HST,11.7,12.04,11.57,11.83,127005
20090930,HST,11.77,11.98,11.48,11.77,151208
20091001,HST,11.71,11.82,11.04,11.07,183300
20091002,HST,10.88,11.21,10.61,10.69,126639
20091005,HST,10.795,11.29,10.72,11.26,102920
20091006,HST,11.36,11.77,11.22,11.47,92469
20091007,HST,11.44,11.61,11.23,11.52,78457
20091008,HST,11.63,11.86,11.51,11.55,94112
20091009,HST,11.48,11.6,11.18,11.43,89422
20091012,HST,11.53,11.69,11.43,11.51,45287
20091013,HST,11.42,11.47,11.16,11.28,121238
20091014,HST,11.53,12.2,11.24,12.13,219195
20091015,HST,11.7,11.87,11.57,11.75,131984
20091016,HST,11.52,11.68,11.115,11.19,134486
20091019,HST,11.16,11.65,11.16,11.48,87432
20091020,HST,11.51,11.51,10.96,10.98,128041
20091021,HST,10.92,11.2,10.62,10.62,106996
20091022,HST,10.63,10.9,10.36,10.84,116989
20091023,HST,10.97,10.97,10.5,10.57,89399
20091026,HST,10.7,10.86,10.37,10.41,94357
20091027,HST,10.54,10.54,10.06,10.21,141987
20091028,HST,10.13,10.32,9.64,9.68,119699
20091105,HST,9.94,10.11,9.88,10.04,165168
20091106,HST,9.88,10.01,9.71,9.78,101264
20091109,HST,9.81,10.57,9.81,10.57,138689
20091110,HST,10.53,10.65,10.36,10.52,98339
20091111,HST,10.66,10.88,10.55,10.65,102936
20091112,HST,10.61,10.84,10.54,10.64,101001
20091113,HST,10.68,10.78,10.5,10.62,70922
20091116,HST,10.76,11.12,10.71,10.97,93756
20091117,HST,10.9,11.06,10.71,10.71,110637
20091118,HST,10.63,10.73,10.32,10.55,107417
20091119,HST,10.45,10.48,10.14,10.16,78350
20091120,HST,10.07,10.21,10.04,10.06,62103
20091123,HST,10.18,10.385,10.05,10.17,67272
20091124,HST,10.05,10.17,9.91,10.02,61048
20091125,HST,10.04,10.32,10.04,10.31,51669
20091127,HST,9.98,10.14,9.75,10.06,76477
20091130,HST,10.1,10.58,10,10.52,151981
20091201,HST,10.64,10.71,10.36,10.58,71900
20091202,HST,10.56,10.98,10.54,10.94,84175
20091203,HST,10.89,11.17,10.52,10.57,86915
20091204,HST,10.93,11.05,10.65,10.95,137868
20091207,HST,10.92,10.94,10.44,10.49,106677
20091208,HST,10.41,10.46,10.24,10.27,87453
20091209,HST,10.32,10.46,10.235,10.29,68450
20091210,HST,10.31,10.47,10.2,10.31,88714
20091211,HST,10.35,10.56,10.33,10.56,85704
20091214,HST,10.56,10.97,10.4,10.97,68124
20091215,HST,10.3,10.86,10.3,10.75,295216
20091216,HST,10.72,11.1,10.65,11.05,266789
20091217,HST,10.92,11.12,10.83,11.07,88185
20091218,HST,11.09,11.31,10.98,11.31,103926
20091221,HST,11.33,11.69,11.26,11.67,73203
20091222,HST,11.62,11.865,11.52,11.77,63243
20091223,HST,11.72,11.92,11.69,11.77,53244
20091224,HST,11.94,12.03,11.8,12.02,22646
20091228,HST,12.01,12.2,11.86,11.96,31086
20091229,HST,11.99,12.11,11.87,11.89,31931
20091230,HST,11.88,12.06,11.77,12.04,49907
20091231,HST,12.12,12.12,11.65,11.67,51729
20100104,HST,11.8,12.01,11.71,11.82,69977
20100105,HST,11.85,12.11,11.78,12.09,60705
20100106,HST,12.07,12.2,12,12.16,81024
20100107,HST,12.115,12.66,12.05,12.61,131750
20100108,HST,12.4,12.66,12.29,12.49,84490
20100111,HST,12.6,12.7,12.3,12.38,82281
20100112,HST,12.26,12.47,11.79,11.98,121879
20100113,HST,11.99,12.48,11.98,12.47,75075
20100114,HST,12.45,12.64,12.25,12.41,90997
20100115,HST,12.35,12.36,11.88,11.98,89058
20100119,HST,12.25,12.46,12.09,12.42,110941
20100120,HST,12.35,12.35,12.0299,12.25,74387
20100121,HST,12.36,12.37,11.62,11.63,139304
20100122,HST,11.64,11.83,11.04,11.08,160673
20100125,HST,11.26,11.35,10.94,11.27,90855
20100126,HST,11.04,11.28,10.91,10.93,75616
20100127,HST,10.93,11.07,10.64,10.97,120631
20100128,HST,11.03,11.08,10.67,10.87,86374
20100129,HST,10.85,11.03,10.46,10.6,128843
20100201,HST,10.7,11.01,10.65,10.94,71162
20100202,HST,10.94,11.53,10.81,11.37,132795
20100203,HST,11.3,11.4,10.99,11.34,249451
20100204,HST,11.36,11.4,10.67,10.69,154893
20100205,HST,10.67,11.01,10.47,10.9,114511
20100208,HST,10.9,11.18,10.71,10.78,107326
20100209,HST,11.13,11.13,10.63,10.77,104491
20100210,HST,10.75,11.01,10.61,10.84,77262
20100211,HST,10.81,11.13,10.72,11.08,83767
20100212,HST,10.94,11.29,10.83,11.27,97749
20100216,HST,11.4,11.72,11.32,11.62,100525
20100217,HST,11.28,11.92,11.28,11.81,98406
20100218,HST,11.39,11.79,11.39,11.68,94654
20100219,HST,11.59,11.83,11.56,11.71,78092
20100222,HST,11.74,11.85,11.63,11.72,62637
20100223,HST,11.65,11.82,11.44,11.53,63303
20100224,HST,11.55,11.7,11.47,11.63,75827
20100225,HST,11.43,11.67,11.18,11.64,57428
20100226,HST,11.67,11.83,11.55,11.71,86546
20100301,HST,11.76,11.89,11.65,11.76,59913
20100302,HST,11.83,11.92,11.71,11.73,49886
20100303,HST,11.74,11.93,11.6,11.86,144038
20100304,HST,11.99,12.06,11.83,12.05,78085
20100305,HST,12.16,12.55,12.05,12.54,86298
20100308,HST,12.5,12.69,12.4,12.59,68459
20100309,HST,12.5,12.81,12.41,12.55,82846
20100310,HST,12.52,12.73,12.405,12.7,73189
20100311,HST,12.62,12.83,12.51,12.81,76305
20100312,HST,12.89,13.25,12.79,13.09,110923
20100315,HST,12.99,13.15,12.78,13,97742
20100316,HST,13.08,13.39,13.07,13.35,84833
20100317,HST,13.4,13.65,13.26,13.64,146159
20100318,HST,13.67,13.77,13.52,13.68,86026
20100319,HST,13.79,13.82,13.55,13.55,135257
20100322,HST,13.43,14.03,13.28,13.91,114641
20100323,HST,13.95,14,13.69,13.95,61286
20100324,HST,13.9,14.47,13.79,14.4,102857
20100325,HST,14.49,14.95,14.47,14.54,140730
20100326,HST,14.6,14.96,14.53,14.6,111392
20100329,HST,14.55,14.73,14.37,14.62,91685
20100330,HST,14.63,14.82,14.52,14.76,80782
20100331,HST,14.68,14.92,14.53,14.65,113792
20100401,HST,14.73,14.8525,14.635,14.81,79578
20100405,HST,14.92,15.13,14.86,15.13,75255
20100406,HST,15.07,15.38,14.91,15.38,123622
20100407,HST,15.31,15.33,14.81,14.93,111497
20100408,HST,14.84,15.11,14.78,14.96,120021
20100409,HST,15,15.18,14.99,15.12,73131
20100412,HST,15.2,15.2,14.93,14.98,76312
20100413,HST,15.01,15.5,14.945,15.4,115327
20100414,HST,15.55,15.57,15.32,15.49,93431
20100415,HST,15.44,15.51,15,15.03,103742
20100416,HST,14.98,15.17,14.59,14.61,146252
20100419,HST,14.5,14.94,14.21,14.83,90917
20100420,HST,14.97,15.24,14.74,15.18,79978
20100421,HST,15.35,15.78,15.29,15.71,110370
20100422,HST,15.55,16.36,15.49,16.32,135895
20100423,HST,16.44,16.66,16.18,16.54,105465
20100426,HST,16.52,16.88,16.5,16.78,105803
20100427,HST,16.63,16.81,16.12,16.17,132549
20100428,HST,16.38,16.41,15.875,15.99,134613
20100429,HST,16.27,16.78,16.19,16.77,140188
20100430,HST,16.7,16.91,16.23,16.26,104664
20100503,HST,16.48,17.09,16.48,16.94,116185
20100504,HST,16.64,16.86,16.21,16.37,148821
20100505,HST,16.04,16.46,15.66,15.92,114627
20100506,HST,15.8,16.09,14.3,15.37,196348
20100507,HST,15.43,15.8,14.65,14.74,195507
20100510,HST,15.6,16.05,15.28,16.04,166954
20100511,HST,15.68,16.16,15.53,15.92,107245
20100512,HST,16,16.33,15.87,16.26,103767
20100513,HST,16.23,16.46,16.03,16.08,129956
20100514,HST,15.85,15.85,14.76,14.89,190181
20100517,HST,14.91,15.28,14.48,14.97,184283
20100518,HST,15.21,15.23,14.34,14.42,143210
20100519,HST,14.24,14.81,13.885,14.41,154099
20100520,HST,14.05,14.11,13.31,13.36,246784
20100521,HST,13.08,14.13,13,14.08,197593
20100524,HST,14.22,14.25,13.65,13.68,122355
20100525,HST,13.13,13.68,12.83,13.68,182948
20100526,HST,13.93,14.19,13.48,13.55,126645
20100527,HST,13.94,14.76,13.77,14.73,136274
20100528,HST,14.82,14.86,14.17,14.26,120647
20100601,HST,14.09,14.57,13.97,14.15,146049
20100602,HST,14.26,14.8,14.04,14.8,150828
20100603,HST,14.54,14.98,14.49,14.68,114491
20100604,HST,14.18,14.56,13.55,13.65,177072
20100607,HST,13.77,14.0425,13.32,13.36,145986
20100608,HST,13.38,13.85,12.98,13.83,192393
20100609,HST,13.98,14.63,13.92,14.06,178436
20100610,HST,14.33,14.89,14.26,14.84,104162
20100611,HST,14.48,14.91,14.45,14.83,85285
20100614,HST,15,15.37,14.83,15.02,120153
20100615,HST,15.26,15.48,15.06,15.48,133293
20100616,HST,15.34,15.485,15.14,15.35,76041
20100617,HST,15.39,15.54,15.1475,15.4,81149
20100618,HST,15.46,15.58,15.3,15.51,78991
20100621,HST,15.75,15.91,15.29,15.37,86726
20100622,HST,15.43,15.51,14.88,14.89,125349
20100623,HST,14.89,15.07,14.55,14.82,130927
20100624,HST,14.69,14.72,14.05,14.06,196266
20100625,HST,14.21,14.53,14.05,14.42,134590
20100628,HST,14.53,14.54,14.17,14.22,81491
20100629,HST,13.96,14,13.47,13.58,174989
20100630,HST,13.63,13.92,13.4,13.48,174546
20100701,HST,13.39,13.58,12.92,13.45,179641
20100702,HST,13.58,13.66,12.955,13.07,132315
20100706,HST,13.53,13.55,12.64,12.83,119685
20100707,HST,12.92,13.72,12.86,13.69,131791
20100708,HST,13.76,13.99,13.55,13.93,146212
20100709,HST,13.92,14.235,13.84,14.21,83567
20100712,HST,14.15,14.27,13.96,14.21,66765
20100713,HST,14.42,14.81,14.42,14.73,139651
20100714,HST,14.58,14.92,14.4,14.75,110126
20100715,HST,14.79,14.84,13.92,14.18,184672
20100716,HST,13.94,14.03,13.36,13.45,164040
20100719,HST,13.46,13.68,13.28,13.57,138206
20100720,HST,13.24,14.09,13.19,14,149801
20100721,HST,14.17,14.2,13.49,13.58,148270
20100722,HST,13.83,14.1,13.81,13.95,156090
20100723,HST,13.92,14.24,13.67,14.21,148668
20100726,HST,14.21,14.68,14.1,14.65,82980
20100727,HST,14.85,14.9,14.29,14.53,95550
20100728,HST,14.51,14.68,14.32,14.46,116966
20100729,HST,14.6,14.74,14.13,14.32,99979
20100730,HST,14.06,14.475,14.04,14.34,105212
20100802,HST,14.61,14.89,14.59,14.8,96225
20100803,HST,14.75,14.88,14.54,14.81,67130
20100804,HST,14.9,15.19,14.85,15.08,111485
20100805,HST,14.96,15.17,14.84,14.85,88200
20100806,HST,14.67,14.77,14.29,14.53,91112
20100809,HST,14.67,14.78,14.45,14.69,82125
20100810,HST,14.44,14.65,14.31,14.51,102137
20100811,HST,14.21,14.33,13.91,13.99,102113
20100812,HST,13.7,13.94,13.63,13.7,96466
20100813,HST,13.62,13.79,13.55,13.68,62357
20100816,HST,13.6,13.79,13.49,13.6,61408
20100817,HST,13.78,14.27,13.65,14.07,72864
20100819,HST,14.17,14.19,13.6,13.65,82828
20100820,HST,13.51,13.61,13.3,13.43,75933
20090821,HSY,39.49,39.76,39.08,39.66,8299
20090824,HSY,39.57,39.64,39.08,39.37,7891
20090825,HSY,39.3,39.47,39.03,39.21,6155
20090826,HSY,39.19,39.37,39.03,39.21,7083
20090827,HSY,39.24,39.28,38.71,38.96,6357
20090828,HSY,39.09,39.09,38.65,38.95,7863
20090831,HSY,38.88,39.27,38.69,39.23,7256
20090901,HSY,39.08,39.23,38.35,38.41,13382
20090902,HSY,38.4,38.6,38.24,38.47,7400
20090903,HSY,38.52,38.65,38.12,38.6,7158
20090904,HSY,38.54,38.67,38.24,38.63,16900
20090909,HSY,39.32,41.68,39.28,40.49,54948
20090910,HSY,40.63,40.76,40.08,40.48,12832
20090911,HSY,40.45,40.45,40,40.24,11374
20090914,HSY,39.76,40.14,39.435,39.76,16362
20090915,HSY,39.81,39.84,39.12,39.55,44716
20090916,HSY,39.56,39.67,39.05,39.39,16076
20090917,HSY,39.26,39.37,38.825,38.9,29162
20090918,HSY,39.02,39.65,38.75,39.61,23017
20090921,HSY,39.43,39.56,39.11,39.38,9827
20090922,HSY,39.45,39.49,39,39.25,13757
20090923,HSY,39.39,39.68,39.2,39.21,10970
20090924,HSY,39.24,39.43,39,39.05,8892
20090925,HSY,39.06,39.27,38.81,39,11801
20090928,HSY,39.03,39.5,39.02,39.22,13475
20090929,HSY,39.26,39.39,38.93,39.05,12953
20090930,HSY,39.01,39.13,38.44,38.86,13947
20091001,HSY,38.56,40.03,38.5,39.84,33268
20091002,HSY,39.45,39.77,39.28,39.54,19081
20091005,HSY,39.64,39.64,38.82,39.31,14131
20091006,HSY,39.3,39.68,39.1,39.48,9646
20091007,HSY,39.56,39.56,39.06,39.38,9120
20091008,HSY,39.5,39.72,39.1,39.67,15411
20091009,HSY,39.57,39.94,39.25,39.9,9443
20091012,HSY,39.89,40.03,39.52,39.72,8452
20091013,HSY,39.56,39.7,39.27,39.4,9941
20091014,HSY,39.69,39.69,39.37,39.57,8147
20091015,HSY,39.42,39.78,39.41,39.74,10064
20091016,HSY,39.53,39.88,39.27,39.63,12891
20091019,HSY,39.66,39.87,39.49,39.61,16488
20091020,HSY,39.72,40.95,39.41,40.88,21466
20091021,HSY,40.86,41.62,40.61,40.67,25814
20091022,HSY,40.92,40.92,37.41,39.33,61545
20091023,HSY,39.15,39.26,37.65,38.06,28397
20091026,HSY,38.21,38.45,37.58,37.98,18940
20091027,HSY,38.17,38.57,37.86,38.26,18741
20091028,HSY,38.16,38.62,38.05,38.06,15173
20091105,HSY,37.39,37.73,36.95,37.28,32691
20091106,HSY,37.2,37.75,37.17,37.62,15684
20091109,HSY,37.76,37.88,37.43,37.85,14838
20091110,HSY,37.82,38.23,37.82,38.07,11094
20091111,HSY,38.2,38.24,37.86,38.1,10847
20091112,HSY,38.04,38.13,37.72,37.78,12569
20091113,HSY,37.86,38.26,37.67,38.22,16142
20091116,HSY,38.3,38.81,38.17,38.71,20843
20091117,HSY,38.67,38.67,37.99,38.41,24828
20091118,HSY,38.25,38.25,37.51,37.63,24052
20091119,HSY,37.62,37.62,36.975,37.14,18544
20091120,HSY,37.21,37.58,37.025,37.18,16112
20091123,HSY,37.33,37.33,36.26,36.39,22802
20091124,HSY,36.19,36.79,36.17,36.66,14895
20091125,HSY,36.76,36.76,35.8925,35.94,18459
20091127,HSY,35.6,35.82,35.22,35.6,7321
20091130,HSY,35.62,35.62,35.3,35.37,22860
20091201,HSY,35.56,35.99,35.56,35.88,14612
20091202,HSY,36.05,36.25,35.82,36.05,13215
20091203,HSY,35.95,36.2,35.7,35.9,10770
20091204,HSY,35.95,36.31,35.8,35.99,15450
20091207,HSY,35.95,36.07,35.78,35.92,11590
20091208,HSY,35.81,35.86,35.29,35.58,8726
20091209,HSY,35.65,35.65,35.19,35.33,9550
20091210,HSY,35.52,35.91,35.46,35.58,10340
20091211,HSY,35.74,36.5,35.74,36.02,13260
20091214,HSY,36.75,36.75,36.09,36.13,10145
20091215,HSY,36.26,36.3,36,36.08,9295
20091216,HSY,36.15,36.4,36.03,36.09,9596
20091217,HSY,36.07,36.07,35.51,35.67,9501
20091218,HSY,35.68,35.93,35.05,35.29,16997
20091221,HSY,35.25,35.7,35.25,35.55,7453
20091222,HSY,35.54,36.19,35.5,36.19,10976
20091223,HSY,36.25,36.45,36.05,36.36,4760
20091224,HSY,36.32,36.5,36.2,36.48,1906
20091228,HSY,36.39,36.58,36.3145,36.57,4488
20091229,HSY,36.61,36.7,36.38,36.38,5722
20091230,HSY,36.27,36.49,36.11,36.49,4555
20091231,HSY,36.56,36.56,35.77,35.79,6075
20100104,HSY,36.01,36.26,35.76,36.22,10480
20100105,HSY,36.24,37.91,36,37.17,38291
20100106,HSY,37.32,37.53,36.75,36.85,14923
20100107,HSY,36.87,37.02,36.36,36.49,11482
20100108,HSY,36.55,36.63,36.2,36.38,8365
20100111,HSY,36.42,36.42,35.83,36.18,12573
20100112,HSY,36.2,37.8,36.15,37.75,23696
20100113,HSY,37.37,38.05,36.46,36.61,48810
20100114,HSY,36.73,37.08,36.51,36.96,17652
20100115,HSY,36.64,36.86,35.97,36.25,19592
20100119,HSY,37.26,38.01,37.26,37.35,35437
20100120,HSY,37.32,37.32,36.72,37.08,18275
20100121,HSY,37.34,37.34,36.18,36.19,26421
20100122,HSY,36.53,36.89,36.1,36.28,16487
20100125,HSY,36.4,36.82,36.15,36.45,18760
20100126,HSY,35.96,36.55,35.95,36.5,27548
20100127,HSY,36.43,37.35,36.4,37.29,29566
20100128,HSY,36.99,37.38,36.83,37.13,19508
20100129,HSY,37.2,37.23,36.43,36.43,24097
20100201,HSY,36.59,36.81,36.06,36.81,22419
20100202,HSY,37.85,37.96,36.95,37.2,27044
20100203,HSY,37.23,37.57,36.95,37.15,14161
20100204,HSY,37.01,37.16,36.75,36.9,24319
20100205,HSY,36.83,37.5,36.77,37.35,23255
20100208,HSY,37.46,37.46,36.9,36.95,14722
20100209,HSY,37.24,37.37,37.05,37.2,16939
20100210,HSY,37.07,37.28,36.75,37.22,12312
20100211,HSY,37.23,37.45,36.84,37.4,13415
20100212,HSY,37.3,37.73,37.03,37.6,18583
20100216,HSY,37.61,38.38,37.53,38.38,17227
20100217,HSY,38.31,38.48,38.22,38.39,13307
20100218,HSY,37.92,38.84,37.81,38.83,14420
20100219,HSY,38.9,40.01,38.5,39.97,35650
20100222,HSY,39.98,40.1,39.55,39.74,46388
20100223,HSY,39.39,39.67,39.09,39.26,11191
20100224,HSY,39.42,39.69,39.25,39.64,14676
20100225,HSY,39.37,39.75,39.25,39.73,23338
20100226,HSY,39.71,39.99,39.66,39.76,14338
20100301,HSY,39.91,40.21,39.79,39.91,15389
20100302,HSY,40.01,40.33,39.91,40.17,11856
20100303,HSY,40.27,40.81,40.05,40.76,23767
20100304,HSY,40.78,41.23,40.76,41.1,18789
20100305,HSY,41.29,41.46,40.97,41.45,15966
20100308,HSY,41.3,41.5,40.85,41.2,17241
20100309,HSY,41.01,41.72,40.95,41.57,16797
20100310,HSY,41.61,41.65,41.26,41.5,15128
20100311,HSY,41.35,41.68,41.27,41.68,13992
20100312,HSY,41.75,42.66,41.65,42.65,33674
20100315,HSY,42.55,42.98,42.38,42.98,25234
20100316,HSY,42.93,43.56,42.68,43.52,24545
20100317,HSY,43.58,43.58,43.04,43.15,19064
20100318,HSY,43.24,43.3,42.78,42.98,17894
20100319,HSY,43.05,43.14,42.35,42.44,21418
20100322,HSY,42.22,42.92,42.17,42.88,13979
20100323,HSY,42.98,43.19,42.68,43.15,12667
20100324,HSY,43,43.03,42.53,42.69,13434
20100325,HSY,42.9,42.9,42.47,42.64,16248
20100326,HSY,42.68,42.92,42.36,42.49,9706
20100329,HSY,42.61,42.96,42.37,42.87,10042
20100330,HSY,42.84,43.17,42.79,43.05,7638
20100331,HSY,42.93,43.07,42.79,42.81,8364
20100401,HSY,43,43.29,42.79,43.06,7718
20100405,HSY,43.17,43.43,43.04,43.24,8312
20100406,HSY,43.07,43.35,42.94,43.35,7982
20100407,HSY,43.34,43.4,43.01,43.33,10574
20100408,HSY,43.28,43.58,43.06,43.48,10601
20100409,HSY,43.42,44.12,43.27,44.12,12272
20100412,HSY,44.04,44.47,44.04,44.27,14283
20100413,HSY,44.19,44.22,43.8,43.93,11196
20100414,HSY,43.89,44.15,43.52,44.14,10414
20100415,HSY,44.01,44.38,43.57,44.26,11195
20100416,HSY,44.08,44.28,43.58,43.87,15975
20100419,HSY,43.88,44.33,43.68,44.31,13550
20100420,HSY,44.265,44.91,44.26,44.91,14949
20100421,HSY,44.94,45.23,44.57,44.84,18746
20100422,HSY,45.82,48.227,45.62,48.08,68095
20100423,HSY,48.22,48.75,47.46,48.72,26854
20100426,HSY,46.86,48.215,46.81,47.84,32709
20100427,HSY,47.78,47.78,46.99,47.08,21821
20100428,HSY,47.13,47.27,46.76,46.88,16123
20100429,HSY,47.03,47.29,46.58,47.22,14847
20100430,HSY,47.25,47.5,46.9,47.01,13326
20100503,HSY,47.29,47.67,46.94,47.56,12167
20100504,HSY,47.26,47.35,46.78,47.02,12180
20100505,HSY,46.9,47.38,46.75,47.02,19111
20100506,HSY,46.97,47.33,44.75,46.33,29284
20100507,HSY,46.23,46.93,45.88,46.42,31525
20100510,HSY,47.52,47.92,47.05,47.92,17335
20100511,HSY,47.41,48.2,47.27,47.88,17841
20100512,HSY,47.83,48.16,47.72,47.96,16828
20100513,HSY,47.9,48.08,47.52,47.56,11799
20100514,HSY,47.48,47.62,46.92,47.22,17696
20100517,HSY,47.34,48.06,47.08,48.05,15743
20100518,HSY,48.34,48.34,47.8,47.85,17786
20100519,HSY,47.75,47.98,47.44,47.79,14706
20100520,HSY,47.3,47.53,46.62,46.63,26965
20100521,HSY,46.44,46.63,45.59,46.56,32363
20100524,HSY,46.26,46.93,46.1,46.67,21413
20100525,HSY,45.76,46.13,45.37,46.07,13781
20100526,HSY,46.5293,46.54,45.86,45.9,12453
20100527,HSY,46.4,47.31,46.35,47.29,16386
20100528,HSY,47.18,47.28,46.8,46.8,20665
20100601,HSY,46.55,48.61,46.24,48,31947
20100602,HSY,48.13,48.7,47.86,48.7,18773
20100603,HSY,48.75,49.61,48.7,49.41,19395
20100604,HSY,48.92,49.02,48.18,48.29,18414
20100607,HSY,48.28,49.21,48.04,48.64,17944
20100608,HSY,48.73,50.48,48.73,50.47,37547
20100609,HSY,50.37,51.54,50.1,51.15,29273
20100610,HSY,51.62,52.1,51.45,51.76,17095
20100611,HSY,51.39,51.44,50.4,50.77,21720
20100614,HSY,51.14,51.33,50.75,50.88,25546
20100615,HSY,51.03,51.06,49.92,50.05,42601
20100616,HSY,49.64,50,48.94,49.89,34731
20100617,HSY,49.9,50.54,49.58,50.44,31152
20100618,HSY,51.1,51.1,50.17,50.22,24972
20100621,HSY,50.62,50.86,49.12,49.32,23182
20100622,HSY,49.33,49.905,49.12,49.16,13092
20100623,HSY,49.1,49.72,48.73,49.34,10498
20100624,HSY,49.38,49.82,49.2,49.4,13463
20100625,HSY,49.38,49.44,48.23,48.38,26134
20100628,HSY,48.62,49.22,48.35,49.01,8954
20100629,HSY,48.71,48.772,47.99,48.23,12983
20100630,HSY,48.12,48.45,47.78,47.93,19594
20100701,HSY,47.68,48.09,47.02,47.68,20956
20100702,HSY,47.92,48.49,47.749,48.21,25981
20100706,HSY,48.62,49.46,48.45,49.4,29153
20100707,HSY,49.43,50.03,49.03,49.98,19239
20100708,HSY,50.1,50.44,49.67,50.44,12342
20100709,HSY,50.32,50.82,50.29,50.72,11275
20100712,HSY,50.62,50.86,50.4,50.69,14267
20100713,HSY,50.95,51.42,50.77,51.23,18250
20100714,HSY,51.07,51.47,51,51.38,14403
20100715,HSY,51.28,51.67,50.93,51.61,12451
20100716,HSY,51.56,51.6,50.69,50.81,13094
20100719,HSY,50.88,51.16,50.49,50.55,11516
20100720,HSY,50.08,50.34,49.74,49.95,29649
20100721,HSY,50.2,50.33,49.5,49.82,29212
20100722,HSY,50.55,51.39,47.33,47.75,39723
20100723,HSY,47.81,47.97,46.76,47.21,29427
20100726,HSY,47.34,47.95,47.14,47.58,19933
20100727,HSY,47.62,47.82,46.84,47.03,19306
20100728,HSY,47.07,47.11,46.3,46.41,17040
20100729,HSY,46.57,46.84,45.77,46.32,28872
20100730,HSY,45.95,47.39,45.53,47,24510
20100802,HSY,47.35,47.35,46.47,46.53,15926
20100803,HSY,46.52,46.54,46.14,46.24,12520
20100804,HSY,46.2,46.45,46.01,46.17,14590
20100805,HSY,46.03,46.2299,45.6,46.14,14062
20100806,HSY,45.93,46.24,45.65,46.18,9739
20100809,HSY,45.99,46.56,45.99,46.27,14593
20100810,HSY,46.15,46.57,45.89,46.34,13436
20100811,HSY,45.92,46.2,45.63,46.1,15071
20100812,HSY,45.74,46.37,45.54,46.04,17372
20100813,HSY,46.04,46.57,45.83,46.35,12089
20100816,HSY,46.15,46.39,45.77,46.35,10807
20100817,HSY,46.56,47.13,46.29,46.85,16671
20100819,HSY,47.59,47.65,47.03,47.15,16254
20100820,HSY,47.05,47.96,46.97,47.74,20051
20090821,HUM,36.21,36.34,35.58,36.05,13999
20090824,HUM,36.49,37.25,36.16,36.93,21121
20090825,HUM,37.11,37.59,36.74,37.16,20256
20090826,HUM,37.08,37.14,36.09,36.15,22064
20090827,HUM,35.93,37.17,35.87,37.02,19832
20090828,HUM,37.38,37.38,35.82,36.23,15160
20090831,HUM,35.88,37,35.43,35.7,15172
20090901,HUM,35.65,36.38,35.08,35.32,19412
20090902,HUM,35.6,37.39,35.35,37.1,31980
20090903,HUM,37.02,37.94,36.66,37.14,23376
20090904,HUM,37.32,38.18,37.14,37.79,14239
20090909,HUM,36.78,38.19,36.71,38.07,34231
20090910,HUM,37.87,39.6,37.8,39.54,34718
20090911,HUM,39.8,39.9,39.24,39.49,21351
20090914,HUM,39.55,39.85,38.54,39.45,24342
20090915,HUM,39.15,39.33,38.46,38.78,26743
20090916,HUM,38.98,40.74,38.68,40.67,30041
20090917,HUM,40.78,41,39.75,40.21,18086
20090918,HUM,40.25,40.67,39.6101,39.89,17726
20090921,HUM,38.91,40.24,38.89,39.75,20860
20090922,HUM,39.69,39.8,38.78,39.51,18656
20090923,HUM,39.5,39.75,38.82,39.02,21876
20090924,HUM,39.05,39.52,37.86,38.19,21705
20090925,HUM,37.82,38.6,37.16,37.6,27374
20090928,HUM,37.62,38.65,37.56,38.03,19175
20090929,HUM,38.18,39.28,37.25,38.02,45987
20090930,HUM,37.25,37.43,36.5,37.3,34803
20091001,HUM,37.39,38.11,36.91,37.28,35964
20091002,HUM,37.2,37.2,35.98,36.68,29074
20091005,HUM,36.99,37.38,36.23,37.15,22891
20091006,HUM,37.29,37.7399,36.65,37.26,23263
20091007,HUM,37.24,38.39,37.08,37.9,20472
20091008,HUM,37.09,37.365,35.66,35.91,56969
20091009,HUM,35.98,37.61,35.98,37.29,25953
20091012,HUM,37.56,38.83,37.39,38.1,27384
20091013,HUM,38.07,38.83,37.22,37.67,39722
20091014,HUM,37.95,38.61,37.583,38.02,29346
20091015,HUM,37.87,37.99,37.03,37.26,28165
20091016,HUM,37.05,37.7,36.87,36.95,26583
20091019,HUM,37.26,37.56,36.94,37.13,20859
20091020,HUM,37.32,38.85,37.32,38.04,27972
20091021,HUM,38.095,38.48,36.99,37.06,18961
20091022,HUM,37.42,38.07,37.095,37.79,22600
20091023,HUM,38.17,38.53,37.34,37.54,19624
20091026,HUM,37.62,37.81,36.05,36.21,26262
20091027,HUM,36.17,37.97,35.8,37.47,28606
20091028,HUM,37.25,37.62,36.5,36.68,22651
20091105,HUM,39.19,40.27,38.98,39.91,24812
20091106,HUM,39.82,40.55,39.44,40.45,14855
20091109,HUM,40.35,41.6,39.958,41.51,22895
20091110,HUM,41.11,41.97,41.08,41.81,18502
20091111,HUM,41.34,41.81,41.16,41.71,16551
20091112,HUM,41.65,41.67,40.63,40.8,17016
20091113,HUM,40.99,41.71,40.86,41.1,18401
20091116,HUM,41.43,42.21,41.09,41.35,27498
20091117,HUM,41.28,41.56,40.88,41.11,15665
20091118,HUM,41.19,41.48,40.45,40.95,18451
20091119,HUM,40.88,40.91,39.76,40.83,15287
20091120,HUM,40.86,40.86,40.15,40.44,15636
20091123,HUM,40.95,42.26,40.94,41.48,21457
20091124,HUM,41.37,42.09,40.98,41.86,15193
20091125,HUM,41.86,42.21,41.58,42.1,10521
20091127,HUM,40.94,42,40.5,41.73,5863
20091130,HUM,41.99,42.09,40.8101,41.51,15722
20091201,HUM,41.72,42.54,41.72,42.46,14518
20091202,HUM,42.41,42.79,42.15,42.54,16296
20091203,HUM,42.77,42.81,40.47,40.53,27259
20091204,HUM,41.19,41.55,40.15,40.31,30949
20091207,HUM,40.93,41.99,40.1,40.61,27228
20091208,HUM,41.06,41.57,40.34,40.51,26470
20091209,HUM,40.95,41.73,40.45,40.88,29080
20091210,HUM,41.04,42.26,40.95,42.04,38522
20091211,HUM,42.09,42.6,41.68,41.84,24249
20091214,HUM,42.1,42.8,42.1,42.42,26853
20091215,HUM,42.09,43.55,41.96,43.15,32778
20091216,HUM,43.46,44.57,43.29,43.84,37713
20091217,HUM,44.09,44.09,42.65,43.48,20391
20091218,HUM,43.89,43.89,43.02,43.53,27696
20091221,HUM,44.21,45.89,44.16,45.04,32027
20091222,HUM,45.69,45.69,45.12,45.27,24736
20091223,HUM,45.28,46.2,45.21,45.75,21397
20091224,HUM,45.86,45.87,45.16,45.44,12196
20091228,HUM,45.44,45.67,45.13,45.42,13921
20091229,HUM,45.38,45.59,44.7,44.9,14097
20091230,HUM,44.75,44.77,44.09,44.38,11271
20091231,HUM,44.5,44.575,43.78,43.89,8315
20100104,HUM,44.43,45.77,44.43,45.68,20084
20100105,HUM,45.79,46.16,45.27,45.66,18606
20100106,HUM,45.66,46.34,45.35,45.98,16867
20100107,HUM,46.25,48.69,46.25,48.12,37065
20100108,HUM,47.81,48.02,47.2,47.51,24123
20100111,HUM,47.44,47.729,46.71,46.95,20008
20100112,HUM,46.48,46.78,45.62,46.18,23920
20100113,HUM,46.24,47.14,45.32,47.03,24557
20100114,HUM,46.76,48.6,46.75,48.02,34333
20100115,HUM,48.14,48.99,47.59,48.51,26465
20100119,HUM,49.3,52.26,49.3,51.94,95725
20100120,HUM,52.65,52.66,50.3,51.27,109260
20100121,HUM,51.13,52.18,51.01,51.77,90716
20100122,HUM,51.7,52.58,50.82,51,38840
20100125,HUM,50.89,51.41,49.4,49.56,45852
20100126,HUM,49.6,49.69,48.1,48.27,37605
20100127,HUM,48.25,50.11,47.811,49.02,32321
20100128,HUM,49.26,50.21,48.43,48.79,33183
20100129,HUM,49.11,49.71,48.54,48.62,26709
20100201,HUM,48,50.37,46.18,48.71,87987
20100202,HUM,48.93,50.34,48.53,50.3,25962
20100203,HUM,50.22,50.3275,48.53,48.98,22569
20100204,HUM,48.9,48.9,47.16,47.17,21657
20100205,HUM,46.66,47.2,45.65,47.02,31504
20100208,HUM,46.99,47.71,46.5,46.75,13838
20100209,HUM,47.35,48.34,46.26,47.92,31311
20100210,HUM,48.01,48.01,45.8901,47.1,27331
20100211,HUM,47.29,47.33,46.3,46.82,20817
20100212,HUM,46.3,46.3,45.43,45.95,22169
20100216,HUM,46.34,46.45,45.24,46.01,14995
20100217,HUM,46.22,47.3,46.18,46.64,17014
20100218,HUM,46.39,46.91,45.89,46.2,24702
20100219,HUM,45.82,46.11,45.07,45.35,39601
20100222,HUM,45.81,47.98,45.7,47.87,57335
20100223,HUM,47.5,47.73,46.64,46.82,24295
20100224,HUM,46.87,46.95,46,46.91,21859
20100225,HUM,46.53,47.59,45.9,47.13,20726
20100226,HUM,47.18,48,47,47.33,19112
20100301,HUM,47.65,48.47,46.95,47.48,22295
20100302,HUM,47.39,47.945,46.98,47.49,14307
20100303,HUM,47.75,48.13,47.39,47.49,15512
20100304,HUM,47.41,47.49,46.18,47.12,20380
20100305,HUM,47.4,48.14,47.21,48.14,16856
20100308,HUM,48.25,48.25,47.54,47.95,14221
20100309,HUM,47.65,48.19,47.55,47.94,12780
20100310,HUM,47.84,48.65,47.84,48.32,13487
20100311,HUM,48.35,49.17,47.79,49,14529
20100312,HUM,49.18,49.18,47.82,47.97,21958
20100315,HUM,48.03,48.05,46.87,47.5,16322
20100316,HUM,47.46,47.75,46.83,47.7,11879
20100317,HUM,47.81,48.35,47.26,48.23,20800
20100318,HUM,48.22,50.25,47.43,50.09,48506
20100319,HUM,49.33,50.84,49.26,50,36786
20100322,HUM,49.56,50.63,48.45,49.32,39309
20100323,HUM,49.21,49.5,48.44,49.02,13298
20100324,HUM,48.97,48.98,47.79,47.9,21091
20100325,HUM,48.38,48.42,47.551,47.87,17404
20100326,HUM,48.09,48.09,47.02,47.2,16123
20100329,HUM,47.35,47.71,47.22,47.43,19255
20100330,HUM,47.13,47.41,46.86,47.34,19945
20100331,HUM,47.16,47.32,46.54,46.77,18195
20100401,HUM,47.11,47.25,46.52,46.92,12563
20100405,HUM,47.03,47.27,46.72,47.11,11688
20100406,HUM,47.44,48.44,47.21,47.83,38047
20100407,HUM,47.75,47.75,46.275,46.49,23605
20100408,HUM,46.47,46.48,45.67,46.31,17959
20100409,HUM,46.32,46.36,44.58,45.13,34786
20100412,HUM,44.99,45.155,44.14,44.51,30705
20100413,HUM,44.43,44.62,43.33,44.08,37963
20100414,HUM,44.1,44.42,43.05,44,27508
20100415,HUM,43.97,44.31,43.38,44,25939
20100416,HUM,43.94,44.6,43.31,43.93,30012
20100419,HUM,43.67,45.45,43.66,44.66,28258
20100420,HUM,45.48,45.64,44.27,45.17,27958
20100421,HUM,45.04,45.47,44.19,44.45,20660
20100422,HUM,44.38,44.5,43.65,44.48,22667
20100423,HUM,44.38,45.83,44.07,45.53,43829
20100426,HUM,46.92,46.92,43.42,43.56,56507
20100427,HUM,43.31,44.84,43.21,43.57,41950
20100428,HUM,43.58,46.08,43.41,45.69,42607
20100429,HUM,46.17,47.61,46.08,47.19,32187
20100430,HUM,47.17,47.32,45.64,45.72,35766
20100503,HUM,45.81,46.42,45.15,46.36,25963
20100504,HUM,45.69,46.12,45.34,45.85,31808
20100505,HUM,45.4,46.62,45.39,46.57,29763
20100506,HUM,46.49,47.12,43.27,45.59,37115
20100507,HUM,45.35,45.35,43.66,44.35,26378
20100510,HUM,45.59,46.33,45.26,45.95,22470
20100511,HUM,45.47,46.24,45.37,45.6,22943
20100512,HUM,45.65,46.27,45.64,45.99,38927
20100513,HUM,45.56,46.69,45.5,45.8,22390
20100514,HUM,45.58,45.83,44.79,45.75,16892
20100517,HUM,45.71,46.27,44.98,45.89,24000
20100518,HUM,46.09,47.21,45.98,46.2,26272
20100519,HUM,46.09,46.65,45.66,46.24,19110
20100520,HUM,45.39,45.72,44.26,44.34,19364
20100521,HUM,43.58,44.88,43.17,44.71,24255
20100524,HUM,44.44,45.42,44,44.81,16711
20100525,HUM,43.86,44.22,43.3,44.21,19742
20100526,HUM,44.4,45.53,44.2901,44.54,18668
20100527,HUM,45.57,45.74,44.98,45.71,11051
20100528,HUM,45.62,46.39,45.24,46.05,18455
20100601,HUM,45.62,46.72,45.36,45.52,12482
20100602,HUM,45.65,47.43,45.53,47.43,17318
20100603,HUM,47.52,48.4,47.32,48.23,13876
20100604,HUM,47.38,49.27,47.22,47.39,34478
20100607,HUM,47.65,48.2,45.74,46.59,34739
20100608,HUM,46.64,47.14,45.91,46.63,17834
20100609,HUM,46.9,47.47,46.6,46.84,21542
20100610,HUM,47.22,47.4,46.52,47.27,16872
20100611,HUM,46.9,47.95,46.3201,47.95,17175
20100614,HUM,48.22,48.67,48.04,48.1,12313
20100615,HUM,48.25,48.98,48.06,48.98,15884
20100616,HUM,48.59,49.11,48.4901,48.83,25341
20100617,HUM,49.01,49.49,48.83,49.49,18738
20100618,HUM,49.29,49.57,48.83,49.25,15590
20100621,HUM,49.79,50.16,49.03,49.26,13730
20100622,HUM,49.22,49.59,48.34,48.41,15805
20100623,HUM,48.15,49.0254,47.67,48.64,19128
20100624,HUM,48.57,49.03,47.78,47.92,12693
20100625,HUM,48.06,48.47,47.51,48.1,25433
20100628,HUM,48.15,48.39,47.62,48.06,11824
20100629,HUM,47.12,47.49,45.73,45.97,18978
20100630,HUM,45.86,46.34,45.54,45.67,18289
20100701,HUM,45.54,45.54,43.59,44.59,23179
20100702,HUM,44.56,44.81,44.01,44.34,12836
20100706,HUM,44.86,45.24,43.97,44.46,15166
20100707,HUM,44.62,45.5,44.38,45.39,19270
20100708,HUM,45.79,46.35,45.59,45.94,13980
20100709,HUM,46.22,46.28,45.65,46.2,12665
20100712,HUM,46.05,46.14,45.5709,45.92,17073
20100713,HUM,46.27,46.61,45.86,46.36,14602
20100714,HUM,46.14,46.93,45.81,46.88,12395
20100715,HUM,46.81,47.47,46.52,46.85,20938
20100716,HUM,46.5,47.09,45.55,45.66,16898
20100719,HUM,45.86,46.87,45.76,46.52,15270
20100720,HUM,46.47,46.94,45.5551,46.5,19283
20100721,HUM,46.49,46.71,45.42,45.71,13300
20100722,HUM,46.3,47.07,46.04,46.33,12835
20100723,HUM,46.23,46.49,45.48,46.02,14608
20100726,HUM,46.05,46.92,46.05,46.91,8844
20100727,HUM,47.19,47.29,46.57,46.63,9849
20100728,HUM,46.5,46.69,45.56,45.74,15699
20100729,HUM,46.08,46.61,45.36,46.17,19623
20100730,HUM,45.87,47.87,45.66,47.02,33530
20100802,HUM,48.83,48.83,47.31,48.73,30840
20100803,HUM,48.66,49.4885,48.27,48.89,17792
20100804,HUM,48.94,49.76,48.91,49.72,15099
20100805,HUM,49.56,50.38,49.35,49.97,23945
20100806,HUM,49.61,50.78,49.53,50.61,16609
20100809,HUM,50.99,51.24,50.53,50.71,12577
20100810,HUM,50.18,50.95,49.77,50.68,16800
20100811,HUM,49.96,49.96,48.211,48.93,27890
20100812,HUM,48.08,49.52,48,49.31,23392
20100813,HUM,49.12,49.53,48.57,49.33,11600
20100816,HUM,49.04,49.14,48.52,49,10153
20100817,HUM,49.46,50.07,49.12,49.67,16939
20100819,HUM,50.13,50.13,48.735,48.81,14326
20100820,HUM,45.97,48.73,47.92,48.51,19082
20090821,IBM,119.65,120.01,118.55,119.9,83077
20090824,IBM,119.92,120.88,119.1,119.32,63650
20090825,IBM,119.25,120.15,118.71,118.83,46537
20090826,IBM,118.64,119.85,117.51,119.47,45162
20090827,IBM,118.73,119.59,117.85,119.43,43569
20090828,IBM,120.1,120.23,117.77,118.22,62361
20090831,IBM,117.1,118.06,116.92,118.05,54401
20090901,IBM,117.67,118.93,116.5,116.69,63050
20090902,IBM,116.34,117.24,116,116.09,51787
20090903,IBM,116.55,116.73,115.15,116.33,49370
20090904,IBM,116.58,117.5,116.21,117.46,34516
20090909,IBM,117.03,117.67,116.16,116.76,52484
20090910,IBM,116.99,117.83,116.75,117.67,48895
20090911,IBM,117.8,119.25,117.47,118.05,58936
20090914,IBM,117,118.99,116.94,118.88,47602
20090915,IBM,118.78,119.45,118.16,119.35,65359
20090916,IBM,119.5,122,119.3,121.82,112397
20090917,IBM,121.14,122.78,121.05,121.88,83940
20090918,IBM,122.45,122.88,121.62,122.11,99365
20090921,IBM,121.03,122.08,120.88,121.57,45164
20090922,IBM,122.09,122.11,120.98,121.61,55646
20090923,IBM,121.26,122.74,120.71,120.82,55399
20090924,IBM,120.69,121.65,120.4,120.94,54273
20090925,IBM,120.27,121.65,120.1,121.08,51878
20090928,IBM,120.52,122,118.94,119.33,82500
20090929,IBM,119.36,119.94,118.6,118.81,67489
20090930,IBM,119.18,120,117.55,119.61,77332
20091001,IBM,119.39,119.61,117.56,117.9,70700
20091002,IBM,117.4,119.66,117.26,119.02,75852
20091005,IBM,118.9,120.18,118.13,119.75,56727
20091006,IBM,120.39,121.59,120.22,121.35,66591
20091007,IBM,121.12,122.85,120.94,122.78,59676
20091008,IBM,122.52,122.98,121.85,122.29,65013
20091009,IBM,122.43,126,122.3,125.93,131234
20091012,IBM,125.44,127.1,125.2,127.04,77304
20091013,IBM,126.22,127.39,126.2,127.02,75824
20091014,IBM,127.71,128.61,126.6,128.35,95584
20091015,IBM,127.56,128,126.32,127.98,119529
20091016,IBM,123.15,123.7,121.25,121.64,192189
20091019,IBM,121.76,123.36,121.61,123.06,75140
20091020,IBM,123.36,123.5,121.5,122.82,87809
20091021,IBM,122.18,124.11,120.86,120.87,71751
20091022,IBM,120.75,123,120.34,122.69,60292
20091023,IBM,122.95,123.06,120,120.36,67998
20091026,IBM,120.61,122.44,119.55,120.11,65398
20091027,IBM,120.2,122.14,119.15,120.65,94459
20091028,IBM,120.47,121.68,119.87,121.5,87824
20091105,IBM,122.12,123.5,122,123.1,67038
20091106,IBM,122.51,123.49,122.23,123.49,49795
20091109,IBM,123.92,126,123.49,126,77671
20091110,IBM,125.3,127.05,125.17,126.91,64445
20091111,IBM,126.55,127.3,125.94,127.19,65313
20091112,IBM,126.61,127.65,126.11,126.26,53384
20091113,IBM,126.41,127.8,126.27,127.03,49868
20091116,IBM,127.17,128.24,127.03,128.21,79754
20091117,IBM,127.43,128.655,127.4,128.63,79103
20091118,IBM,128.05,128.35,127.55,128.15,39701
20091119,IBM,127.28,127.84,126.51,127.54,53090
20091120,IBM,127.17,127.69,126.46,126.96,53547
20091123,IBM,127.7,128.94,127.65,128.2,70034
20091124,IBM,127.9,128.32,127.14,127.93,48221
20091125,IBM,127.88,128.22,127.08,127.28,39709
20091127,IBM,124.59,126.62,124.26,125.7,33191
20091130,IBM,125.12,126.6,124.92,126.35,63029
20091201,IBM,127.29,128.39,126.85,127.94,65785
20091202,IBM,127.32,128.39,127.16,127.21,45996
20091203,IBM,127.6,128.47,127.25,127.55,57599
20091204,IBM,128.4,128.9,126,127.25,70689
20091207,IBM,126.88,127.53,126.59,127.04,41446
20091208,IBM,126.97,127.35,126.16,126.8,53514
20091209,IBM,126.7,128.39,126.11,128.39,60719
20091210,IBM,128.13,129.47,128.09,129.34,70779
20091211,IBM,129.01,129.77,128.71,129.68,65992
20091214,IBM,129.65,129.98,129.6,129.93,52021
20091215,IBM,129.46,129.86,127.94,128.49,80333
20091216,IBM,128.74,129.6,128.35,128.71,63727
20091217,IBM,128,128.56,127.12,127.4,59104
20091218,IBM,127.97,128.39,127,127.91,91066
20091221,IBM,127.8,128.94,127.68,128.65,47751
20091222,IBM,129.41,129.98,129.19,129.93,55356
20091223,IBM,129.7,130,129.3,130,41291
20091224,IBM,129.89,130.57,129.48,130.57,42650
20091228,IBM,130.99,132.31,130.72,132.31,58010
20091229,IBM,132.28,132.37,131.8,131.85,41847
20091230,IBM,131.23,132.68,130.68,132.57,38672
20091231,IBM,132.41,132.85,130.75,130.9,42251
20100104,IBM,131.18,132.97,130.85,132.45,61558
20100105,IBM,131.68,131.85,130.1,130.85,68424
20100106,IBM,130.68,131.49,129.81,130,56052
20100107,IBM,129.87,130.25,128.91,129.55,58405
20100108,IBM,129.07,130.9199,129.05,130.85,41971
20100111,IBM,131.06,131.06,128.67,129.48,57311
20100112,IBM,129.03,131.33,129,130.51,80833
20100113,IBM,130.39,131.12,129.16,130.23,64583
20100114,IBM,130.55,132.71,129.91,132.31,71145
20100115,IBM,132.03,132.89,131.089,131.78,85023
20100119,IBM,131.63,134.25,131.56,134.14,139161
20100120,IBM,130.46,131.15,128.95,130.25,152018
20100121,IBM,130.47,130.69,128.06,129,96086
20100122,IBM,128.67,128.89,125.37,125.5,100893
20100125,IBM,126.33,126.895,125.71,126.12,57389
20100126,IBM,125.92,127.75,125.41,125.75,71366
20100127,IBM,125.82,126.96,125.04,126.33,87194
20100128,IBM,127.03,127.04,123.05,123.75,96228
20100129,IBM,124.32,125,121.9,122.39,115723
20100201,IBM,123.23,124.95,122.78,124.67,72498
20100202,IBM,125.03,125.81,123.95,125.53,59001
20100203,IBM,125.16,126.07,125.07,125.66,41779
20100204,IBM,125.19,125.44,122.9,123,91299
20100205,IBM,123.04,123.72,121.83,123.52,86180
20100208,IBM,123.15,123.22,121.74,121.88,57193
20100209,IBM,122.65,124.2,122.46,123.21,60449
20100210,IBM,122.94,123.65,122.21,122.81,52192
20100211,IBM,122.58,124.2,122.06,123.73,50910
20100212,IBM,123.01,124.05,121.61,124,80182
20100216,IBM,124.91,125.23,124.11,125.23,67772
20100217,IBM,125.5,126.53,125.21,126.33,58273
20100218,IBM,126.13,128,126,127.81,55275
20100219,IBM,127.35,128.06,126.8724,127.19,63036
20100222,IBM,127.3,127.43,126.31,126.85,38080
20100223,IBM,126.48,127.66,126,126.46,45943
20100224,IBM,127.02,128.27,126.81,127.59,47821
20100225,IBM,126.06,127.24,125.57,127.07,56587
20100226,IBM,127.01,128,126.74,127.16,47841
20100301,IBM,127.5,128.83,127.47,128.57,45777
20100302,IBM,128.7,129.09,127.13,127.42,60134
20100303,IBM,127.73,128.02,126.68,126.88,63899
20100304,IBM,127.07,127.07,125.47,126.72,60323
20100305,IBM,127.17,127.55,127.04,127.25,61404
20100308,IBM,127.06,127.5,126.36,126.41,61995
20100309,IBM,126.27,126.29,125.2,125.55,75293
20100310,IBM,125.985,126.36,125.21,125.62,69175
20100311,IBM,125.71,127.81,125.71,127.6,79294
20100312,IBM,127.9,128.37,127.51,127.94,51700
20100315,IBM,127.4,128.34,127.28,127.83,45440
20100316,IBM,128,128.88,127.45,128.67,61350
20100317,IBM,128.9,128.93,127.36,127.76,63489
20100318,IBM,127.6,128.75,127.45,128.38,49546
20100319,IBM,128.84,128.93,126.78,127.71,107442
20100322,IBM,127.11,128.39,126.57,127.98,56518
20100323,IBM,127.94,129.43,127.64,129.37,59792
20100324,IBM,128.67,129.95,128.47,128.53,66692
20100325,IBM,129.41,130.73,129.13,129.24,76053
20100326,IBM,128.93,129.78,128.7205,129.26,55507
20100329,IBM,129.3,129.95,128.26,128.59,46432
20100330,IBM,128.9,129.13,128.25,128.77,34265
20100331,IBM,128.23,128.75,127.65,128.25,49047
20100401,IBM,128.95,129.31,127.55,128.25,49806
20100405,IBM,128.38,129.8,128.14,129.35,41188
20100406,IBM,128.68,129.3,128.05,128.93,39264
20100407,IBM,128.53,129.27,128.01,128.48,51573
20100408,IBM,128.04,128.23,127.2,127.61,60068
20100409,IBM,127.88,128.87,127.12,128.76,51865
20100412,IBM,128.57,128.956,128.24,128.36,39941
20100413,IBM,128.26,129.435,127.84,129.03,68218
20100414,IBM,129.73,131.42,129.46,131.25,85458
20100415,IBM,130.53,131.14,130.1902,130.89,64253
20100416,IBM,130.68,132.17,130.25,130.63,95497
20100419,IBM,130.38,132.28,130.38,132.23,113536
20100420,IBM,129.2,130.33,128.26,129.69,152185
20100421,IBM,129.87,130.27,128.5,128.99,75600
20100422,IBM,128.64,129.36,127.77,129.13,60186
20100423,IBM,129.08,130.1,128.71,129.99,61973
20100426,IBM,129.76,131.04,129.54,130.73,52854
20100427,IBM,129.9,132,128.71,128.82,109175
20100428,IBM,129.4,130.47,129.03,130.1,71236
20100429,IBM,130.55,131.21,130.15,130.46,57868
20100430,IBM,130.43,130.636,128.84,129,62666
20100503,IBM,129.39,130.14,128.8,129.6,49920
20100504,IBM,128.89,128.93,126.5754,128.12,82852
20100505,IBM,127.12,128.23,126.87,127.46,60728
20100506,IBM,126.29,127.93,116,123.92,131696
20100507,IBM,123.09,124.39,120,122.1,105853
20100510,IBM,126.27,126.67,125.06,126.27,84642
20100511,IBM,125.21,128.42,125.15,126.89,64997
20100512,IBM,127.16,132.85,127.01,132.68,166297
20100513,IBM,130.93,133.1,130.85,131.48,104983
20100514,IBM,131.06,131.67,129.41,131.19,99205
20100517,IBM,130.68,131.76,128.7,130.44,89247
20100518,IBM,131.26,131.99,129.9,129.95,93321
20100519,IBM,129.37,130.5,127.82,128.86,86698
20100520,IBM,127.22,127.96,123.68,123.8,131781
20100521,IBM,122.16,125.61,121.4,125.42,126395
20100524,IBM,125.26,126.02,124.04,124.45,68678
20100525,IBM,121.47,124.95,121.47,124.52,94988
20100526,IBM,124.89,125.94,123,123.23,90859
20100527,IBM,124.86,126.39,124.77,126.39,77265
20100528,IBM,125.96,126.2794,124.29,125.26,74223
20100601,IBM,124.69,126.88,124.2,124.34,71360
20100602,IBM,124.85,127.5,124.35,127.41,77055
20100603,IBM,127.75,128.22,126.46,127.96,66452
20100604,IBM,126.37,127.1,124.67,125.28,96691
20100607,IBM,125.57,125.86,124.13,124.13,69513
20100608,IBM,124.26,124.46,122.82,123.72,83991
20100609,IBM,124.74,125.84,123.58,123.9,78003
20100610,IBM,125.99,128.22,125.8,127.68,74796
20100611,IBM,126.73,128.8,126.44,128.45,58270
20100614,IBM,128.5,129.97,128.49,128.5,67531
20100615,IBM,128.8,129.95,128.37,129.79,66526
20100616,IBM,128.34,130.68,128.34,130.35,64009
20100617,IBM,130.07,131.03,129.86,130.98,55751
20100618,IBM,131.02,131.25,130.13,130.15,95815
20100621,IBM,131.42,131.94,130.22,130.65,68578
20100622,IBM,130.37,131.47,129.07,129.3,60306
20100623,IBM,129.25,131.47,129.09,130.11,68557
20100624,IBM,129.57,129.73,127.7,128.19,55655
20100625,IBM,128.54,129.095,127.12,127.12,104206
20100628,IBM,127.65,129.47,127.22,128.98,63351
20100629,IBM,127.35,128.4,124.12,125.09,93787
20100630,IBM,124.83,125.22,123,123.48,80179
20100701,IBM,123.85,124.21,121.61,122.57,97422
20100702,IBM,123.29,123.29,120.61,121.86,64544
20100706,IBM,123.67,124.63,122.17,123.46,63487
20100707,IBM,123.89,127.12,123.47,127,70902
20100708,IBM,127.37,128.15,126.74,127.97,54399
20100709,IBM,127.9,128.2,127.29,127.96,38984
20100712,IBM,127.37,128.83,127.16,128.67,42068
20100713,IBM,128.97,130.98,128.69,130.48,66876
20100714,IBM,129.32,131.6,129.14,130.72,66071
20100715,IBM,129.87,130.92,129.55,130.72,61875
20100716,IBM,129.96,130.15,127.85,128.03,70028
20100719,IBM,128.67,130.38,128.37,129.79,83885
20100720,IBM,122.97,126.56,122.93,126.55,163403
20100721,IBM,126.44,126.5,124.62,125.27,86154
20100722,IBM,126.32,127.78,126.05,127.47,69090
20100723,IBM,127.3,128.8,127,128.38,50779
20100726,IBM,127.83,128.43,127.14,128.41,51722
20100727,IBM,128.78,129.17,127.89,128.63,46485
20100728,IBM,128.67,129.35,127.88,128.43,42526
20100729,IBM,129.06,129.5,127.14,128.02,89973
20100730,IBM,127.43,128.98,127.04,128.4,60258
20100802,IBM,129.32,131.2,129.25,130.76,64374
20100803,IBM,130.03,131.04,129.33,130.37,50919
20100804,IBM,130.46,131.5,129.85,131.27,45730
20100805,IBM,130.69,131.98,130.53,131.83,45231
20100806,IBM,130.41,130.48,128.76,130.14,61378
20100809,IBM,130.79,132.34,130.4,132,61353
20100810,IBM,131.18,132.49,130.77,131.84,54716
20100811,IBM,130.69,130.69,129.461,129.83,63180
20100812,IBM,128,128.78,127.52,128.3,51323
20100813,IBM,127.96,128.46,127.33,127.87,46705
20100816,IBM,127.47,128.23,126.96,127.77,40091
20100817,IBM,128.83,129.85,127.905,128.45,42985
20100819,IBM,128.97,129.59,128.02,128.9,54025
20100820,IBM,128.72,128.98,126.96,127.5,62462
20090821,ICE,96,96.22,93.94,95.94,18903
20090824,ICE,96.74,98.58,94.11,94.28,19766
20090825,ICE,94.84,96.29,92.23,93.37,16747
20090826,ICE,93.01,93.09,91.4,92.98,14481
20090827,ICE,92.89,93.49,91.01,91.3,14475
20090828,ICE,92.09,93.67,91.36,93.41,13655
20090831,ICE,91.99,94.09,90.78,93.8,11549
20090901,ICE,93.7,95.3,91.27,91.36,13004
20090902,ICE,90.74,92.98,90.41,90.59,9982
20090903,ICE,91.5,91.79,88.49,89.94,11940
20090904,ICE,89.9,90.62,87.2,89.56,14874
20090909,ICE,90.71,90.97,88.39,88.87,13997
20090910,ICE,88.71,89.41,86.5,89.36,15442
20090911,ICE,89.36,89.6,87.4,88.19,9978
20090914,ICE,87.43,90.22,86.66,90.22,10458
20090915,ICE,90.01,91.35,88.24,90.42,13896
20090916,ICE,90.57,95.26,90.35,95.04,21600
20090917,ICE,94.98,97.98,94.46,96.37,17812
20090918,ICE,96.97,99.1,95.41,97.63,17939
20090921,ICE,96.45,97.86,90.5,96.89,9270
20090922,ICE,98.11,99.39,95.5,98.85,12694
20090923,ICE,98.75,100.73,97.41,97.42,14448
20090924,ICE,97.53,97.53,92.24,93.03,16375
20090925,ICE,92.31,92.8986,90.31,91.05,11093
20090928,ICE,91.49,95.28,91.32,94.99,11771
20090929,ICE,95.44,96.5,94.75,95.04,9344
20090930,ICE,95.6,99,94.816,97.19,22532
20091001,ICE,96.42,97.45,92.01,93.84,19628
20091002,ICE,93,94.28,91,91.32,18475
20091005,ICE,93.24,95.05,91.8,94.99,13838
20091006,ICE,95.96,96.44,94.31,95.49,10260
20091007,ICE,95.28,95.54,93.03,94.09,11571
20091008,ICE,94.91,94.91,93.17,93.37,14832
20091009,ICE,93.46,96.35,93,95.96,12517
20091012,ICE,96.38,96.96,94.61,95.6,7748
20091013,ICE,94.9,96.3,94.41,95.75,7526
20091014,ICE,96.99,98.5,96.1,97.29,17027
20091015,ICE,96.4,98.5,96.12,98.25,7311
20091016,ICE,99.02,106.25,99,105.84,36298
20091019,ICE,106.01,107.27,104.23,106.03,22363
20091020,ICE,105.47,107.92,104.93,105.95,12877
20091021,ICE,105.52,109.59,105.25,106.43,13021
20091022,ICE,106.16,107.97,105.5,106.56,7562
20091023,ICE,106.96,106.96,104.1,104.54,8860
20091026,ICE,104.75,107.45,102.93,103.25,6894
20091027,ICE,103.65,104.41,102.48,102.78,7254
20091028,ICE,102.73,104.22,100.52,100.61,10504
20091105,ICE,100.88,104.71,100.88,104.53,10169
20091106,ICE,103.76,106.2899,102.7619,106.01,10864
20091109,ICE,107.49,108.9,106.36,107.92,8578
20091110,ICE,107.16,107.92,106.14,107.45,8324
20091111,ICE,108.07,109.94,107.3,108.13,9126
20091112,ICE,107.55,109.5,107.34,107.83,7344
20091113,ICE,107.51,108.99,106.75,108.53,5444
20091116,ICE,108.99,111.35,108.58,110.03,8741
20091117,ICE,110.56,111.02,108.86,109.27,5471
20091118,ICE,109.51,109.75,108.5,109.4,5067
20091119,ICE,108.6,108.94,105.5,106.76,9458
20091120,ICE,106.1,107.31,105.09,106.77,6043
20091123,ICE,107.99,110.51,107.59,108.6,7304
20091124,ICE,108.63,108.64,106.23,107.47,4726
20091125,ICE,107.36,108.47,107.03,107.92,4190
20091127,ICE,105.24,106.72,104.22,104.82,4749
20091130,ICE,105.07,106.96,104.48,106.79,7184
20091201,ICE,107.75,108.48,106.5,107.81,5483
20091202,ICE,107.59,109.76,106.3,106.62,8502
20091203,ICE,107.01,107.43,104.8,105.09,7616
20091204,ICE,106.62,107.24,102.83,105.1,8679
20091207,ICE,104.81,104.81,102.25,104.03,10113
20091208,ICE,103.68,105.11,103.17,105.04,7489
20091209,ICE,105.04,105.9499,103.9,105.35,7319
20091210,ICE,103.92,107.999,103.92,106,9378
20091211,ICE,107.2,109.97,106.5,109.49,11333
20091214,ICE,110.07,110.34,108.33,109.76,8264
20091215,ICE,108.93,109.21,106.41,106.72,9244
20091216,ICE,107.2,107.5,105.88,106.92,5292
20091217,ICE,106.35,107.28,106.05,106.56,7500
20091218,ICE,107,107.66,104.29,106.67,10918
20091221,ICE,106.42,108.76,106.42,108.1,6009
20091222,ICE,108.32,110.55,108.025,110.29,5669
20091223,ICE,110.43,110.43,108.61,108.89,5028
20091224,ICE,108.88,109.72,108.56,109.69,987
20091228,ICE,110.22,113.5799,109.7,112.52,10177
20091229,ICE,112.4,114,111.9,112.6,6502
20091230,ICE,112.29,114.93,111.6,113.33,7662
20091231,ICE,113.24,113.75,112.16,112.3,4430
20100104,ICE,113.09,113.5,111.8984,112.87,7273
20100105,ICE,112,112.01,107.75,108.62,15607
20100106,ICE,107.2,108.55,104.63,105.27,19236
20100107,ICE,104.77,108.56,104.55,108.14,12596
20100108,ICE,107.71,110.6,106.78,108.48,12635
20100111,ICE,108.81,109.81,107.67,108.5,6199
20100112,ICE,107.87,108.97,104.78,105.73,14076
20100113,ICE,106.13,108.24,105.44,107.62,11608
20100114,ICE,107.55,110.69,106.98,109.61,9918
20100115,ICE,109.41,110.03,107,107.03,8412
20100119,ICE,106.88,109.64,106.4,109.08,9524
20100120,ICE,108.34,108.75,106.3623,107.64,9351
20100121,ICE,107.76,108.19,101.51,103.56,22131
20100122,ICE,103.27,104.6,99.81,100.16,20774
20100125,ICE,103.65,104.47,100.9,100.92,11148
20100126,ICE,100.44,100.44,95.2,95.31,23816
20100127,ICE,96.61,97.35,93.5,97.06,22236
20100128,ICE,97.7,97.74,94.5,95.34,12123
20100129,ICE,96.31,99,94.68,95.48,14923
20100201,ICE,96.34,98.24,94.9,97.93,11895
20100202,ICE,98.19,100.48,97.53,99.04,11487
20100203,ICE,99.62,101.67,99.37,99.81,9706
20100204,ICE,99.095,99.095,94.01,95.57,19210
20100205,ICE,95.42,98.54,94.46,98.47,13715
20100208,ICE,99.49,100.66,97.04,97.04,16236
20100209,ICE,98.25,99.78,97.17,98.87,12496
20100210,ICE,96.57,97.94,94.45,95.68,22070
20100211,ICE,96.89,100.37,96.7,99.49,13465
20100212,ICE,98.665,100.8,98.3,100.51,9644
20100216,ICE,101.29,104.33,101.11,104.16,12279
20100217,ICE,104.38,104.75,101.6,102.81,11072
20100218,ICE,102.76,103.43,101.64,102.36,6266
20100219,ICE,101.69,104.1,101.63,103.5,11656
20100222,ICE,103.81,104.22,102.59,102.76,7533
20100223,ICE,102.16,103.73,101.85,102.18,8678
20100224,ICE,102.61,104.51,102.51,104.2,8218
20100225,ICE,102.54,105.45,101.85,105.09,8721
20100226,ICE,105.4,107.47,104.63,107.29,9441
20100301,ICE,107.23,108.45,106.28,108.09,7885
20100302,ICE,108.37,109.67,107.6,108.19,10255
20100303,ICE,108.38,109.18,107.13,107.34,8402
20100304,ICE,107.29,109.44,107.19,108.95,8222
20100305,ICE,109.46,109.78,108.35,109.44,8156
20100308,ICE,109.3,110.4,108.3,110.22,5368
20100309,ICE,109.9,110.25,108.969,109.71,9667
20100310,ICE,109.84,110.39,108.18,110,8815
20100311,ICE,109.91,111.98,109.44,111.66,7122
20100312,ICE,111.99,112.59,109.17,110.23,9523
20100315,ICE,108.6,109.2,107.01,108.89,6829
20100316,ICE,109.01,109.5,107.97,108.71,4057
20100317,ICE,109.25,110.3,108.8,109.45,5822
20100318,ICE,109.85,111.435,108.58,109.54,6215
20100319,ICE,109.89,110.41,107.73,108.11,8635
20100322,ICE,107.43,110.16,106.89,109.88,4941
20100323,ICE,110.21,110.23,108.69,109.85,4833
20100324,ICE,109.65,111.2554,108.71,110.49,6934
20100325,ICE,111.07,112.19,109.77,109.9,6529
20100326,ICE,110.26,112.35,110.25,111.08,6370
20100329,ICE,111.49,112,110.33,111.36,7538
20100330,ICE,111.36,111.5,109.91,110.36,4771
20100331,ICE,110.32,113.62,110.2,112.18,12760
20100401,ICE,112.73,113.96,111.89,112.68,7736
20100405,ICE,112.63,113.1399,110.04,110.39,11429
20100406,ICE,108.92,109.07,105.65,107.07,14821
20100407,ICE,106.88,107.52,105.74,106.17,5912
20100408,ICE,105.76,107.49,105.53,107.03,6977
20100409,ICE,107.08,108.01,106.62,107.04,5977
20100412,ICE,106.97,109.72,106.97,108.58,7120
20100413,ICE,108.75,109.48,108.28,108.92,4528
20100414,ICE,109.32,110.7722,109.011,110.68,7234
20100415,ICE,110.33,111.65,110.33,111.65,6405
20100416,ICE,111.17,111.55,107.2,107.51,9856
20100419,ICE,107.03,109.73,106.8,109.44,5823
20100420,ICE,109.97,112.5,108.89,112.42,9383
20100421,ICE,112.7,112.88,110.3,111.87,5743
20100422,ICE,111.17,118.71,110.65,116.84,19437
20100423,ICE,117.29,118.68,115.95,118.26,9766
20100426,ICE,118.5,122.66,118.03,120.28,14966
20100427,ICE,120.96,121,115.62,115.82,12223
20100428,ICE,116.81,118.2,115.21,116.45,6884
20100429,ICE,117.99,119.49,116.01,118.82,6470
20100430,ICE,118.18,119.35,116.59,116.63,7739
20100503,ICE,117.3,117.98,116,116.86,6265
20100504,ICE,115.7,116.08,113.05,113.43,6261
20100505,ICE,112.9,120,112.27,118.94,11866
20100506,ICE,118.95,120.42,110,117.04,17095
20100507,ICE,116.81,118.6,113.49,114.68,12965
20100510,ICE,119.21,123.56,118.46,123.39,14291
20100511,ICE,122.47,124.85,120.25,120.43,17165
20100512,ICE,120.97,123.89,120.97,122.58,11504
20100513,ICE,122.56,125,121.86,121.92,8468
20100514,ICE,121.28,121.385,117,118.19,9552
20100517,ICE,118.74,119.73,116.57,119.36,11475
20100518,ICE,120.04,121.21,113.8701,114.69,13117
20100519,ICE,113.97,115.4,111.26,114.02,9716
20100520,ICE,111.49,113,109.4,109.52,10878
20100521,ICE,108.99,115.2,107.93,115.09,14241
20100524,ICE,115.54,117.8,114.16,114.18,10714
20100525,ICE,111.82,114.1,109.4001,113.9,9995
20100526,ICE,114.28,115.76,112.56,113.1,7824
20100527,ICE,114.43,117.45,114.43,117.35,7827
20100528,ICE,117.1,118.24,115.6,116.13,7770
20100601,ICE,115.69,118.25,114.14,115.83,8168
20100602,ICE,117.07,121.5,117.07,121.4,15210
20100603,ICE,122.22,122.49,120.29,121.22,7933
20100604,ICE,118.64,120.53,117.35,117.905,10715
20100607,ICE,118.66,120.4272,116.88,116.97,7934
20100608,ICE,117.64,118.13,113.5,116.07,10967
20100609,ICE,116.1,118.799,114.18,114.78,8712
20100610,ICE,115.81,119.19,115.81,118.97,8487
20100611,ICE,118.23,124,118.23,123.41,12104
20100614,ICE,125.28,125.42,122.71,122.92,11309
20100615,ICE,123.16,124.41,121.93,123.25,12719
20100616,ICE,121.93,129.53,121.93,126.94,19714
20100617,ICE,123.91,124.5,120.8,122.33,23624
20100618,ICE,122.23,123.23,121.58,122.17,11097
20100621,ICE,123.2,124.03,120.83,121.48,7122
20100622,ICE,121.75,123.41,119.19,119.41,6668
20100623,ICE,118.87,120.15,116.61,117.52,6859
20100624,ICE,116.4,116.95,114.26,114.52,9364
20100625,ICE,115.5,119.14,115,118.36,10053
20100628,ICE,118.36,119.5,115.8505,118,10043
20100629,ICE,116.6,116.98,113.08,113.88,10990
20100630,ICE,113.78,115.9,112.58,113.03,8419
20100701,ICE,113.62,114.44,109.72,112.63,8144
20100702,ICE,112.63,112.72,104.76,106.23,19187
20100706,ICE,107.6,107.89,101.74,103.91,16093
20100707,ICE,104.08,107.07,102.57,106.78,15181
20100708,ICE,107.15,108.01,105.56,107.31,8980
20100709,ICE,107.09,108.2,105.64,106.64,8232
20100712,ICE,106.34,107.308,105.79,106.61,5344
20100713,ICE,107.71,108.6,107.26,108,8099
20100714,ICE,107.39,107.81,104.43,105.9,12597
20100715,ICE,105.81,106.75,103.65,105.53,10202
20100716,ICE,104.3,105.38,101.34,101.54,9953
20100719,ICE,101.79,103.59,101.45,102.89,7339
20100720,ICE,103.01,107.83,102.51,107.54,13822
20100721,ICE,109.08,109.08,104.2,104.38,7513
20100722,ICE,105.8,107.4918,105.23,106.52,4840
20100723,ICE,105.65,108.49,105.65,108.36,4850
20100726,ICE,108.67,108.67,106.9,108,5743
20100727,ICE,108.47,108.9,106.8,107.2,6565
20100728,ICE,107.15,108.22,106.45,106.65,4024
20100729,ICE,107.02,108.16,105.7,106.47,3962
20100730,ICE,105.67,106.47,104.13,105.62,6095
20100802,ICE,107,108.85,106.74,108.64,6850
20100803,ICE,108.25,108.425,106.75,107.41,7742
20100804,ICE,108.25,111.55,108.25,110.31,10592
20100805,ICE,110,110,107.96,108.96,5969
20100806,ICE,107.91,108.96,106.7,107.33,5338
20100809,ICE,107.98,108.67,106.07,108.54,6654
20100810,ICE,107.45,108,105.38,106.25,10056
20100811,ICE,104.91,104.99,101.795,102.02,13667
20100812,ICE,100.88,101.38,99.52,100.51,7218
20100813,ICE,100.32,100.79,95.57,96.46,18973
20100816,ICE,97.3,98.61,96.18,98.21,11778
20100817,ICE,99.1,100.35,97.71,99.91,12064
20100819,ICE,99.22,99.7964,97.37,97.42,6883
20100820,ICE,96.92,97.71,96.5,97.05,8121
20090821,IFF,35.52,36.31,35.34,36.31,6457
20090824,IFF,36.49,36.78,36.04,36.1,3827
20090825,IFF,36.21,36.53,35.88,35.9,2978
20090826,IFF,35.91,36.41,35.75,36.08,3563
20090827,IFF,35.98,36.29,35.54,36.07,2673
20090828,IFF,36.22,36.36,35.64,36.14,2842
20090831,IFF,35.71,35.93,35.47,35.62,3574
20090901,IFF,35.5,35.88,34.82,34.91,4782
20090902,IFF,34.91,35.12,34.5,34.86,4123
20090903,IFF,34.92,34.97,34.38,34.94,3075
20090904,IFF,35.01,35.18,34.44,35.18,3166
20090909,IFF,35.82,36.96,35.82,36.76,7158
20090910,IFF,36.79,37.44,36.45,37.36,4608
20090911,IFF,37.28,37.5,36.72,37.22,3719
20090914,IFF,36.88,38.1,35.76,37.91,5439
20090915,IFF,37.78,38.3,37.46,38.25,2986
20090916,IFF,38.44,39.01,38,39.01,3011
20090917,IFF,38.7,39.12,38.45,38.52,3552
20090918,IFF,38.72,39.5,38.52,39.15,6363
20090921,IFF,38.82,39.17,38.55,38.9,3424
20090922,IFF,39.18,39.19,38.56,38.89,3090
20090923,IFF,38.86,39.21,38,38.07,7897
20090924,IFF,38.22,38.35,37.24,37.4,4991
20090925,IFF,37.33,37.38,36.71,36.93,6043
20090928,IFF,37.05,38.09,36.99,38.09,3588
20090929,IFF,38.06,38.4,37.59,37.76,8355
20090930,IFF,37.88,38.4,37.58,37.93,6421
20091001,IFF,37.78,37.92,37.23,37.24,9445
20091002,IFF,36.67,37.43,36.67,36.85,4074
20091005,IFF,36.98,37.12,36.68,37.09,3915
20091006,IFF,37.5,37.93,37.21,37.64,3043
20091007,IFF,37.47,37.78,37.1,37.73,2661
20091008,IFF,38.24,38.66,38.02,38.6,3571
20091009,IFF,38.59,38.78,38.24,38.72,2809
20091012,IFF,38.7,39.24,38.65,38.77,6747
20091013,IFF,38.64,38.82,38.48,38.68,5170
20091014,IFF,39.07,39.12,38.39,39,4636
20091015,IFF,38.96,39.09,38.73,39.06,4002
20091016,IFF,38.85,39.09,38.58,39.05,5934
20091019,IFF,39.08,39.08,38.62,38.97,8282
20091020,IFF,38.86,39.2,38.66,39.15,4778
20091021,IFF,40.32,40.78,39.68,39.77,6993
20091022,IFF,39.69,40.53,39.53,40.24,4844
20091023,IFF,40.26,40.27,39.34,39.65,4177
20091026,IFF,39.72,40.26,38.97,39.1,4640
20091027,IFF,39.08,39.58,38.88,38.9,5942
20091028,IFF,38.92,38.99,37.74,37.85,4877
20091105,IFF,39.72,40.46,39.72,40.3,8520
20091106,IFF,40.1,40.83,40.03,40.25,7231
20091109,IFF,40.42,41,40.42,40.97,7483
20091110,IFF,40.9,41.41,40.84,41.23,5006
20091111,IFF,41.5,41.5,40.7175,40.92,5958
20091112,IFF,40.92,41.34,40.48,40.68,5596
20091113,IFF,40.8,41.11,40.415,40.87,3924
20091116,IFF,41.15,41.61,41.12,41.41,3944
20091117,IFF,41.39,41.7,41.31,41.59,3115
20091118,IFF,41.51,41.67,41.07,41.33,2619
20091119,IFF,40.98,40.98,40.28,40.48,3489
20091120,IFF,40.27,40.64,40.2,40.46,3914
20091123,IFF,40.91,41.46,40.67,40.86,2788
20091124,IFF,40.95,41.12,40.34,40.62,2915
20091125,IFF,40.77,41.31,40.55,41.2,2958
20091127,IFF,40.32,40.77,40,40.32,1542
20091130,IFF,40.27,40.77,40.01,40.72,4917
20091201,IFF,40.87,41.19,40.75,41.02,3962
20091202,IFF,41.13,41.52,40.96,41.22,3168
20091203,IFF,41.05,41.48,40.48,40.53,3547
20091204,IFF,41.3,42.58,40.51,41.15,6715
20091207,IFF,41.28,41.95,41.22,41.66,5675
20091208,IFF,41.6,41.68,41.17,41.26,4876
20091209,IFF,41.31,41.68,41.03,41.59,4930
20091210,IFF,41.98,42.03,41.26,41.37,5136
20091211,IFF,41.65,41.87,41.1,41.2,4967
20091214,IFF,41.43,41.89,41.17,41.85,4152
20091215,IFF,41.57,41.95,41.35,41.46,4584
20091216,IFF,41.64,42,41.49,41.75,4231
20091217,IFF,41.25,41.3,40.69,40.82,4782
20091218,IFF,41.02,41.08,40.12,40.42,6941
20091221,IFF,40.58,41.08,40.43,40.79,3250
20091222,IFF,40.79,41.07,40.56,40.77,2712
20091223,IFF,40.8,41.24,40.66,41.16,2761
20091224,IFF,41.28,41.54,41.18,41.38,565
20091228,IFF,41.46,41.6,41.2,41.36,1746
20091229,IFF,41.52,41.57,41.3,41.47,2663
20091230,IFF,41.5,41.74,41.43,41.52,2167
20091231,IFF,41.65,41.66,41.12,41.14,3827
20100104,IFF,41.51,42.02,41.5,42.01,2859
20100105,IFF,41.86,41.93,41.435,41.7,3488
20100106,IFF,41.51,41.97,41.51,41.87,3755
20100107,IFF,41.64,41.84,41.07,41.55,4019
20100108,IFF,41.32,41.4,40.98,41.4,2489
20100111,IFF,41.55,41.62,41.17,41.53,2498
20100112,IFF,41.21,41.52,41,41.42,3318
20100113,IFF,41.43,42.145,41.37,42.11,2958
20100114,IFF,41.89,42.2,41.83,42.12,2785
20100115,IFF,42.03,42.22,41.75,42.02,4477
20100119,IFF,42.06,42.76,41.93,42.76,2727
20100120,IFF,42.34,42.39,41.39,42.12,7576
20100121,IFF,42.35,42.9,41.66,41.68,4797
20100122,IFF,41.48,41.76,40.9,40.95,5365
20100125,IFF,41.39,41.41,40.72,40.87,2878
20100126,IFF,40.65,40.87,40.23,40.3,3358
20100127,IFF,40.2,40.57,39.78,40.28,2863
20100128,IFF,40.35,40.49,39.28,40,5602
20100129,IFF,40.16,40.75,39.77,39.77,4309
20100201,IFF,40.03,40.44,39.83,40.41,3862
20100202,IFF,40.38,41.15,40.05,41.08,5690
20100203,IFF,40.8,41.49,40.8,41.36,5433
20100204,IFF,41.04,41.11,40.22,40.23,9019
20100205,IFF,40.15,40.76,39.32,40.25,8031
20100208,IFF,40.17,40.54,39.73,39.85,6518
20100209,IFF,40.32,41.4,39.95,41.08,8423
20100210,IFF,41.11,41.65,40.88,41.44,6645
20100211,IFF,41.28,41.73,40.86,41.69,6717
20100212,IFF,41.25,41.77,41.11,41.68,4863
20100216,IFF,41.87,42.03,41.49,42,5224
20100217,IFF,42.13,42.61,41.7,42.1,4795
20100218,IFF,42.08,42.42,41.88,42.38,3170
20100219,IFF,42.21,42.7,41.95,42.48,3713
20100222,IFF,42.48,42.48,41.95,42.25,2423
20100223,IFF,42.19,42.3,41.6319,41.74,5258
20100224,IFF,41.91,42.13,41.61,41.9,5616
20100225,IFF,41.5,41.97,41.01,41.97,4621
20100226,IFF,42.12,42.23,41.75,42.11,3954
20100301,IFF,42.2,42.42,41.86,42.35,3957
20100302,IFF,42.5,42.85,42.42,42.84,4821
20100303,IFF,42.89,43.32,42.84,42.92,2932
20100304,IFF,43.27,43.75,43.04,43.53,4213
20100305,IFF,43.85,44.57,43.83,44.49,4697
20100308,IFF,44.45,44.56,44.13,44.27,2320
20100309,IFF,44.21,44.36,43.88,44.03,2705
20100310,IFF,43.83,44.11,43.53,43.94,3837
20100311,IFF,43.79,44.13,43.49,44.13,2155
20100312,IFF,44.38,44.73,44.26,44.73,2543
20100315,IFF,44.72,45,44.59,44.99,3963
20100316,IFF,45,45.41,44.75,45.37,3576
20100317,IFF,45.43,45.49,45.19,45.4,2700
20100318,IFF,45.46,45.7,45.33,45.42,3407
20100319,IFF,45.44,45.74,44.84,44.98,4653
20100322,IFF,44.49,45.48,44.22,45.48,4265
20100323,IFF,45.45,46.0901,45.31,46.06,4130
20100324,IFF,46.04,46.23,45.7,45.8,3785
20100325,IFF,45.98,46.57,45.73,45.78,6190
20100326,IFF,45.75,46.14,45.26,45.65,5951
20100329,IFF,46.81,48.15,46.81,47.96,11322
20100330,IFF,48.08,48.83,47.63,47.69,10983
20100331,IFF,47.69,47.9,47.58,47.67,6956
20100401,IFF,47.99,48.37,47.86,48.23,3079
20100405,IFF,48.18,48.87,48.18,48.82,3452
20100406,IFF,48.53,49.02,48.38,48.87,4130
20100407,IFF,48.89,49.19,48.61,48.87,4169
20100408,IFF,48.8,48.95,48.47,48.92,4122
20100409,IFF,48.98,49.91,48.98,49.86,5084
20100412,IFF,49.94,51.02,49.81,49.99,7927
20100413,IFF,49.88,50.57,49.58,50.4,6732
20100414,IFF,50.59,50.94,50.2701,50.9,5986
20100415,IFF,50.74,51.63,50.67,51.53,4791
20100416,IFF,51.34,51.41,50.47,50.5,8537
20100419,IFF,50.19,50.68,50.09,50.67,6023
20100420,IFF,50.74,51.12,50.52,50.61,5672
20100421,IFF,50.71,50.84,50.13,50.24,15936
20100422,IFF,49.91,50.69,49.6,50.68,10248
20100423,IFF,50.95,51.76,50.63,51.72,7152
20100426,IFF,51.705,51.77,51.39,51.4,4310
20100427,IFF,51.16,51.4,50.21,50.32,4876
20100428,IFF,50.51,50.73,49.95,50.34,4347
20100429,IFF,50.73,51.31,50.56,51.31,3029
20100430,IFF,51.39,51.41,50.06,50.09,5734
20100503,IFF,50.15,51.02,50.14,51.02,4021
20100504,IFF,50.52,50.52,49.27,49.53,4811
20100505,IFF,49.04,49.53,48.23,48.5,10367
20100506,IFF,48.24,49.5,43.98,46.66,14996
20100507,IFF,46.36,46.8,45.01,45.1,9757
20100510,IFF,46.79,47.31,46.39,47.04,8988
20100511,IFF,46.52,47.24,46.36,46.58,9479
20100512,IFF,46.67,47.59,46.5,47.52,13891
20100513,IFF,47.46,47.88,47.03,47.05,6601
20100514,IFF,46.7,46.88,45.81,46.07,6446
20100517,IFF,46.23,46.73,45.29,46.18,9617
20100518,IFF,46.54,47.18,45.38,45.4,5318
20100519,IFF,45.19,45.44,44.39,44.95,7241
20100520,IFF,43.9,44.31,43.26,43.26,8477
20100521,IFF,42.68,44.2,42,44.2,8335
20100524,IFF,43.97,44.31,43.52,43.53,4841
20100525,IFF,44.06,44.06,42.07,43.63,8717
20100526,IFF,43.71,44.085,43,43.27,10683
20100527,IFF,44.19,45.18,43.75,45.18,5154
20100528,IFF,45.05,45.05,44.24,44.5,6699
20100601,IFF,44.03,44.86,43.73,43.73,7735
20100602,IFF,44,44.92,43.55,44.92,5817
20100603,IFF,44.8,45.11,44.36,44.78,4970
20100604,IFF,43.75,44.42,42.94,43.1,6331
20100607,IFF,43.18,43.8,42.97,42.99,10217
20100608,IFF,43.18,43.96,42.77,43.93,8989
20100609,IFF,44.54,45.3,43.84,44.08,10452
20100610,IFF,44.79,45.08,44.48,45.08,8636
20100611,IFF,44.8,45.74,44.73,45.73,10068
20100614,IFF,46.17,46.17,45.29,45.36,9580
20100615,IFF,45.68,46.58,45.56,46.57,7825
20100616,IFF,46.33,46.71,46.15,46.5,4928
20100617,IFF,46.47,46.62,45.86,46.51,6223
20100618,IFF,46.66,46.85,46.31,46.47,5134
20100621,IFF,47.03,47.08,45.77,46.05,5224
20100622,IFF,46.17,46.61,45.51,45.53,4724
20100623,IFF,45.57,45.76,45.06,45.39,5428
20100624,IFF,45.19,45.57,44.43,44.53,3881
20100625,IFF,44.58,44.62,43.92,44.33,7034
20100628,IFF,44.49,44.53,43.88,44,7238
20100629,IFF,43.4,43.51,42.83,43.1,7699
20100630,IFF,42.99,43.55,42.34,42.42,5786
20100701,IFF,42.48,42.77,41.59,42.3,7481
20100702,IFF,42.46,42.5,41.78,41.99,4598
20100706,IFF,42.3,42.86,41.78,42.04,6967
20100707,IFF,42.04,43.77,42.01,43.76,6163
20100708,IFF,44.08,44.41,43.77,44.4,5114
20100709,IFF,44.48,44.78,44.26,44.63,3048
20100712,IFF,44.41,44.58,43.94,44.14,3948
20100713,IFF,44.49,45.36,44.44,45.24,3892
20100714,IFF,45,45.01,44.49,45.01,5665
20100715,IFF,44.93,45.09,44.23,45,3823
20100716,IFF,44.93,44.93,43.65,43.77,3753
20100719,IFF,43.9,44.1,43.5,44.05,3120
20100720,IFF,43.46,45.01,43.41,45,4066
20100721,IFF,45.17,45.8,44.78,45.07,7205
20100722,IFF,45.56,46.53,45.4,46.22,4510
20100723,IFF,46.16,46.73,46.16,46.46,10042
20100726,IFF,46.5,46.82,46.37,46.82,5105
20100727,IFF,47,47.22,45.61,45.78,10581
20100728,IFF,45.67,46.35,45.65,46.03,7809
20100729,IFF,46.45,46.68,45.47,45.55,7347
20100730,IFF,44.9,45.57,44.9,45.38,6294
20100802,IFF,46.04,46.14,45.69,45.92,8650
20100803,IFF,45.67,46.0025,45.35,45.66,12701
20100804,IFF,45.66,46.13,45.43,45.89,8265
20100805,IFF,43.5,47.18,43.5,46.84,12725
20100806,IFF,46.34,46.91,45.55,46.87,10150
20100809,IFF,47.23,47.73,46.93,47.62,7002
20100810,IFF,47.09,47.67,46.69,47.34,6454
20100811,IFF,46.48,46.61,45.8,46,5389
20100812,IFF,45.31,45.99,45.31,45.82,6739
20100813,IFF,45.67,46.44,45.655,46.35,7289
20100816,IFF,45.88,46.21,45.68,45.89,4877
20100817,IFF,46.39,47.27,46.37,47.03,5324
20100819,IFF,46.64,46.64,45.46,45.66,5615
20100820,IFF,45.3,45.85,45.3,45.83,3956
20090821,IGT,20.19,20.985,20.03,20.79,51018
20090824,IGT,20.76,21.12,20.26,20.5,40054
20090825,IGT,20.75,20.98,20.39,20.67,31729
20090826,IGT,20.8,21.29,20.44,21.23,49215
20090827,IGT,21.15,21.385,20.81,21.23,40342
20090828,IGT,21.13,21.99,20.93,21.08,30782
20090831,IGT,20.83,20.97,20.22,20.92,52966
20090901,IGT,20.85,21.27,19.67,19.69,66953
20090902,IGT,19.56,20.25,19.39,20.07,75844
20090903,IGT,20.35,20.63,20,20.58,37491
20090904,IGT,20.44,21.19,20.44,20.99,29083
20090909,IGT,21.3,22.19,21.27,22.01,59454
20090910,IGT,22.18,22.84,21.78,22.57,56449
20090911,IGT,22.59,23.05,22.31,22.63,32573
20090914,IGT,22.36,23.08,22.29,23.05,27249
20090915,IGT,23.11,23.3,22.58,22.76,63737
20090916,IGT,22.82,23.18,22.39,22.62,49604
20090917,IGT,22.6,23,22.08,22.26,45350
20090918,IGT,22.45,22.5,21.75,21.83,42184
20090921,IGT,21.55,22.04,21.2,21.47,47685
20090922,IGT,21.62,22.06,21.43,21.65,30420
20090923,IGT,21.67,21.96,21.23,21.25,29932
20090924,IGT,21.3,21.5,20.8,21,36473
20090925,IGT,20.92,21.27,20.73,20.86,31491
20090928,IGT,20.95,21.49,20.72,21.34,22900
20090929,IGT,21.46,21.77,21.23,21.4,18888
20090930,IGT,21.67,21.85,20.66,21.48,38971
20091001,IGT,21.43,21.45,20.16,20.22,48003
20091002,IGT,19.83,20.19,19.61,19.94,45393
20091005,IGT,19.93,20.68,19.87,20.58,43286
20091006,IGT,20.68,20.97,20.3,20.79,35504
20091007,IGT,20.68,21.03,20.61,20.69,22539
20091008,IGT,20.9,21.665,20.73,21.27,40172
20091009,IGT,21.29,21.63,21.05,21.52,37666
20091012,IGT,21.61,21.88,21.33,21.45,21095
20091013,IGT,21.37,21.86,21.32,21.6,25153
20091014,IGT,21.84,22.42,21.84,22.22,33862
20091015,IGT,22.02,22.02,21.6,21.98,20886
20091016,IGT,21.69,21.9,21.22,21.71,28754
20091019,IGT,21.72,21.94,21.37,21.71,17713
20091020,IGT,21.75,21.75,20.84,21.06,30998
20091021,IGT,20.98,22.04,20.98,21.54,47240
20091022,IGT,21.58,21.74,20.89,21.4,39258
20091023,IGT,21.55,21.59,20.77,20.82,31898
20091026,IGT,20.88,21.6,20.36,20.53,35812
20091027,IGT,20.31,20.31,18.79,19.16,99895
20091028,IGT,19.06,19.16,17.83,18.1,88437
20091105,IGT,18.91,19.16,18.22,18.56,68630
20091106,IGT,19.25,20.6,19.19,20.18,90090
20091109,IGT,20.41,20.88,20.28,20.51,46891
20091110,IGT,20.47,20.61,20.07,20.44,28611
20091111,IGT,20.75,20.9,20.28,20.59,34632
20091112,IGT,20.48,20.87,19.96,20.06,29586
20091113,IGT,20.22,20.71,20.13,20.62,49910
20091116,IGT,20.72,21,20.64,20.78,31162
20091117,IGT,20.8,21.05,20.43,20.49,37267
20091118,IGT,20.42,20.6,19.87,20.03,44461
20091119,IGT,19.73,19.78,19.26,19.57,57974
20091120,IGT,19.48,19.75,19.01,19.44,59296
20091123,IGT,19.7,19.86,19.45,19.54,30716
20091124,IGT,19.49,19.73,19.101,19.45,22155
20091125,IGT,19.4,19.96,19.4,19.91,18851
20091127,IGT,19.28,19.6,18.89,19.41,13577
20091130,IGT,19.32,19.5,18.46,18.89,66972
20091201,IGT,19.04,19.28,18.85,18.92,34243
20091202,IGT,18.93,19.2,18.8225,18.97,41468
20091203,IGT,19.06,19.13,18.3,18.37,37607
20091204,IGT,18.58,18.75,17.675,18.44,61305
20091207,IGT,18.38,18.44,17.89,17.97,47054
20091208,IGT,17.91,18.33,17.53,18.25,54433
20091209,IGT,18.32,18.35,17.8,18.2,26796
20091210,IGT,18.28,18.69,18.15,18.23,37104
20091211,IGT,18.41,18.57,18.18,18.52,25307
20091214,IGT,18.65,18.95,18.38,18.88,28717
20091215,IGT,18.69,19.05,18.49,18.85,30393
20091216,IGT,18.84,19.17,18.84,19.11,30915
20091217,IGT,18.87,19.2,18.78,19.02,25883
20091218,IGT,19.14,19.45,19.07,19.37,43649
20091221,IGT,19.43,19.57,19.24,19.3,22001
20091222,IGT,19.47,19.5,19.02,19.12,22646
20091223,IGT,19.15,19.35,19.04,19.21,18237
20091224,IGT,19.18,19.28,19,19.07,5226
20091228,IGT,19.07,19.2,18.86,18.99,21972
20091229,IGT,18.99,19.15,18.9,19.04,11644
20091230,IGT,18.94,19.1,18.77,18.87,12562
20091231,IGT,18.9,19.01,18.77,18.77,12706
20100104,IGT,19.04,19.69,18.63,19.68,58166
20100105,IGT,19.63,20.09,18.93,19.19,59386
20100106,IGT,19.24,19.33,18.69,18.86,41977
20100107,IGT,18.84,19.48,18.79,19.37,31010
20100108,IGT,19.24,19.49,19.13,19.24,17382
20100111,IGT,19.42,19.95,19.34,19.79,39284
20100112,IGT,19.64,19.74,19.31,19.56,29131
20100113,IGT,19.78,19.78,19.2,19.63,29953
20100114,IGT,19.63,20.46,19.48,20.41,51283
20100115,IGT,20.49,20.9,19.89,20.29,62585
20100119,IGT,20.23,20.72,20.08,20.42,32956
20100120,IGT,20.12,20.35,19.67,20.31,46655
20100121,IGT,20.27,20.68,19.9,20.2,43887
20100122,IGT,21.42,21.94,20.44,20.64,98663
20100125,IGT,20.51,20.99,19.61,19.98,82658
20100126,IGT,19.86,20.19,19.67,19.94,35959
20100127,IGT,19.99,19.99,18.87,19.04,75871
20100128,IGT,19.16,19.34,18.6,18.83,46704
20100129,IGT,19.27,19.43,18.19,18.34,76102
20100201,IGT,18.47,19.14,18.41,18.83,48210
20100202,IGT,18.86,19.12,18.78,18.99,47885
20100203,IGT,18.93,19.1,18.63,18.75,38027
20100204,IGT,18.58,18.65,17.8,17.82,46730
20100205,IGT,17.82,18.0785,16.75,17.49,66263
20100208,IGT,17.46,17.93,17.25,17.57,43354
20100209,IGT,17.81,18.07,17.6,17.62,52060
20100210,IGT,17.62,17.95,17.62,17.71,46013
20100211,IGT,17.73,18.48,17.58,18.31,49698
20100212,IGT,18.28,18.29,17.94,18.08,33984
20100216,IGT,18.28,18.6,18.25,18.53,20478
20100217,IGT,18.57,18.65,18.1,18.17,37302
20100218,IGT,18.12,18.12,17.58,17.76,39637
20100219,IGT,17.71,18.15,17.66,18.02,29658
20100222,IGT,18.21,18.27,17.8,17.98,30801
20100223,IGT,17.87,17.92,17.33,17.49,46049
20100224,IGT,17.6,17.75,17.29,17.57,31354
20100225,IGT,17.39,17.55,16.96,17.53,57941
20100226,IGT,17.51,17.63,17.14,17.55,34428
20100301,IGT,17.64,17.88,17.59,17.79,30331
20100302,IGT,17.84,17.95,17.31,17.42,64048
20100303,IGT,17.46,18.04,17.36,17.8,42687
20100304,IGT,17.71,17.75,16.72,17.17,98656
20100305,IGT,17.18,17.5,16.99,17.1,64560
20100308,IGT,17.35,17.43,17,17.28,51789
20100309,IGT,17.2,17.2,16.85,16.99,75436
20100310,IGT,16.97,17.08,16.745,16.87,42510
20100311,IGT,16.83,16.99,16.65,16.97,39021
20100312,IGT,16.98,17.18,16.88,17,42566
20100315,IGT,16.92,16.99,16.18,16.62,61228
20100316,IGT,16.65,16.95,16.42,16.91,39906
20100317,IGT,16.93,17.2095,16.89,17.04,40203
20100318,IGT,16.99,17.09,16.85,16.91,30751
20100319,IGT,16.95,17.14,16.92,17,46729
20100322,IGT,16.82,17.91,16.66,17.86,66990
20100323,IGT,17.99,18.11,17.67,17.89,48641
20100324,IGT,17.8,18.24,17.74,17.8,53044
20100325,IGT,18.03,18.22,17.64,17.64,46284
20100326,IGT,17.7,17.94,17.56,17.76,46448
20100329,IGT,17.81,18.46,17.8,18.44,55469
20100330,IGT,18.43,18.591,18.25,18.39,41964
20100331,IGT,18.3,18.65,18.2,18.45,44049
20100401,IGT,18.61,18.92,18.51,18.58,38530
20100405,IGT,18.65,19.59,18.55,19.47,75651
20100406,IGT,19.25,19.875,19.17,19.7,71984
20100407,IGT,19.64,19.79,19.17,19.41,52799
20100408,IGT,19.31,20.14,19.06,19.98,64163
20100409,IGT,20.03,20.03,19.71,19.89,31589
20100412,IGT,19.89,19.96,19.6,19.73,39484
20100413,IGT,19.73,19.81,19.38,19.54,50119
20100414,IGT,19.54,19.82,19.31,19.5,67964
20100415,IGT,19.4,19.9,19.25,19.58,75917
20100416,IGT,19.52,19.8,18.83,19.12,54007
20100419,IGT,19.06,19.4,18.46,18.88,50842
20100420,IGT,19.07,19.32,18.77,19.3,80397
20100421,IGT,19.315,19.46,19.21,19.45,65369
20100422,IGT,19.43,19.9,19.135,19.6,86898
20100423,IGT,19.99,21.64,19.98,21.18,136417
20100426,IGT,21.12,21.42,20.76,20.95,73941
20100427,IGT,21.24,21.27,20.51,20.56,68027
20100428,IGT,20.66,20.83,20.37,20.73,65439
20100429,IGT,20.97,21.86,20.9,21.49,67807
20100430,IGT,21.53,21.67,21.01,21.08,48479
20100503,IGT,21.15,21.85,21.15,21.72,32853
20100504,IGT,21.31,21.35,20.53,20.72,37941
20100505,IGT,20.5,21.23,20.25,20.76,36896
20100506,IGT,20.6,21.01,18.83,20.33,72728
20100507,IGT,20.2,20.52,19.58,19.97,78485
20100510,IGT,20.95,21.25,20.4,21.18,55161
20100511,IGT,20.89,21.44,20.86,21.09,31803
20100512,IGT,21.15,21.44,21.15,21.36,29595
20100513,IGT,21.37,21.62,21.09,21.09,49140
20100514,IGT,21.08,21.45,20.69,20.98,74313
20100517,IGT,21.07,21.24,20.23,20.81,38783
20100518,IGT,21,21.35,20.58,20.67,55751
20100519,IGT,20.49,21.085,20.22,20.4,48583
20100520,IGT,19.82,19.9078,19.04,19.17,63779
20100521,IGT,18.78,19.53,18.62,19.31,66069
20100524,IGT,19.2,19.65,18.95,18.97,42833
20100525,IGT,18.37,18.85,18.26,18.77,63594
20100526,IGT,18.93,19.44,18.61,18.74,48243
20100527,IGT,19.26,20,19.25,19.96,50529
20100528,IGT,19.98,20.25,19.41,19.57,45082
20100601,IGT,19.34,19.63,19.06,19.12,40444
20100602,IGT,19.26,19.34,19,19.3,30902
20100603,IGT,19.42,19.94,19.32,19.87,34873
20100604,IGT,19.36,19.79,18.9601,19.02,40771
20100607,IGT,19.03,19.31,18.62,18.67,41723
20100608,IGT,18.68,18.87,18.16,18.64,60680
20100609,IGT,18.79,19.02,18.22,18.32,46873
20100610,IGT,18.67,19.175,18.57,19.14,44684
20100611,IGT,18.74,19.25,18.74,19.22,25785
20100614,IGT,19.38,19.7,19.18,19.23,27488
20100615,IGT,19.47,19.62,19.31,19.59,23690
20100616,IGT,18.76,18.94,18.37,18.54,78627
20100617,IGT,18.53,18.76,18.28,18.52,45753
20100618,IGT,18.63,18.75,18.09,18.35,50063
20100621,IGT,18.62,18.82,17.98,18.11,40210
20100622,IGT,18.08,18.25,17.62,17.68,41376
20100623,IGT,17.66,17.74,17.35,17.46,46342
20100624,IGT,17.38,17.44,16.75,16.76,46325
20100625,IGT,16.8,17.27,16.6,17.09,60833
20100628,IGT,17.03,17.19,16.68,16.69,32414
20100629,IGT,16.41,16.5,16.01,16.13,54728
20100630,IGT,16.02,16.42,15.63,15.7,65342
20100701,IGT,15.62,16.05,15.46,15.97,55577
20100702,IGT,16.11,16.11,15.21,15.45,55333
20100706,IGT,15.76,15.89,15.3225,15.45,39655
20100707,IGT,15.43,16.07,15.38,16.04,52182
20100708,IGT,16.15,16.26,15.75,15.94,29415
20100709,IGT,15.89,16.08,15.77,15.86,55175
20100712,IGT,15.71,15.95,15.42,15.55,41245
20100713,IGT,15.67,16.32,15.67,16.15,46358
20100714,IGT,16.13,16.33,15.99,16.29,27760
20100715,IGT,16.23,16.23,15.63,15.76,69580
20100716,IGT,15.65,15.77,14.93,14.97,69229
20100719,IGT,15,15.35,14.97,15.19,44897
20100720,IGT,14.92,15.3,14.78,15.29,42595
20100721,IGT,15.39,15.42,15.03,15.12,53211
20100722,IGT,15.35,15.84,15.3,15.69,40791
20100723,IGT,15.69,15.98,15.43,15.96,41179
20100726,IGT,16.35,16.8,16.22,16.74,67734
20100727,IGT,16.78,16.9,16.51,16.7,53587
20100728,IGT,16.14,16.35,14.9,15.02,145172
20100729,IGT,15.05,15.19,14.65,14.98,69087
20100730,IGT,14.75,15.32,14.68,15.24,53231
20100802,IGT,15.51,15.83,15.3,15.71,42752
20100803,IGT,15.57,15.69,15.38,15.61,47768
20100804,IGT,15.55,15.68,15.39,15.65,47097
20100805,IGT,15.57,15.805,15.52,15.59,44374
20100806,IGT,15.43,15.625,15.22,15.5,32856
20100809,IGT,15.57,15.81,15.5,15.75,23544
20100810,IGT,15.54,15.71,15.46,15.58,27775
20100811,IGT,15.27,15.455,15.21,15.35,56238
20100812,IGT,15,15.31,14.81,15.26,55338
20100813,IGT,15.15,15.5,15.14,15.22,36478
20100816,IGT,15.08,15.28,15.02,15.22,29071
20100817,IGT,15.37,15.77,15.29,15.63,25085
20100819,IGT,15.59,15.59,15.15,15.36,41135
20100820,IGT,15.22,15.36,15.17,15.33,38311
20090821,INTC,18.92,18.92,18.55,18.8901,551632
20090824,INTC,18.88,19,18.66,18.76,387095
20090825,INTC,18.76,19.25,18.74,19.1,620600
20090826,INTC,19.22,19.49,19.13,19.43,615875
20090827,INTC,19.34,19.53,19.16,19.47,514125
20090828,INTC,20.26,20.65,20.17,20.25,1051111
20090831,INTC,20.09,20.38,19.97,20.32,534861
20090901,INTC,20.21,20.58,19.66,19.72,744782
20090902,INTC,19.59,19.83,19.47,19.47,415762
20090903,INTC,19.61,19.63,19.23,19.42,475074
20090904,INTC,19.44,19.69,19.28,19.64,472777
20090909,INTC,19.82,20.15,19.61,19.93,488046
20090910,INTC,19.95,20.08,19.65,19.76,494688
20090911,INTC,19.9,19.94,19.37,19.51,594131
20090914,INTC,19.32,19.49,19.28,19.36,524168
20090915,INTC,19.51,19.705,19.36,19.55,482834
20090916,INTC,19.7,19.75,19.44,19.65,495540
20090917,INTC,19.63,19.89,19.22,19.41,646015
20090918,INTC,19.54,19.7,19.37,19.56,534937
20090921,INTC,19.46,19.755,19.42,19.54,361609
20090922,INTC,19.63,19.7301,19.45,19.53,381734
20090923,INTC,19.61,20.24,19.6,19.88,721431
20090924,INTC,19.86,20,19.45,19.54,523620
20090925,INTC,19.44,19.59,19.3,19.37,394786
20090928,INTC,19.4,19.93,19.4,19.74,378188
20090929,INTC,19.64,19.78,19.44,19.48,420351
20090930,INTC,19.61,19.79,19.25,19.57,647339
20091001,INTC,19.48,19.53,18.89,18.9,706487
20091002,INTC,18.98,19.22,18.95,18.97,581798
20091005,INTC,19.11,19.27,18.95,19.1,565664
20091006,INTC,19.3,19.78,19.28,19.63,741853
20091007,INTC,19.62,19.87,19.47,19.75,495263
20091008,INTC,19.76,19.98,19.5,19.88,741993
20091009,INTC,19.85,20.32,19.81,20.17,559448
20091012,INTC,20.41,20.65,20.24,20.4,650872
20091013,INTC,20.51,20.69,20.35,20.49,1166526
20091014,INTC,21.25,21.27,20.78,20.831,1649723
20091015,INTC,20.81,20.93,20.54,20.67,805328
20091016,INTC,20.46,20.57,20.02,20.18,757607
20091019,INTC,20.29,20.48,20.045,20.41,681475
20091020,INTC,20.46,20.58,20.11,20.18,678290
20091021,INTC,20.18,20.42,19.66,19.859,881717
20091022,INTC,19.86,20.18,19.62,20.12,666589
20091023,INTC,20.37,20.4,19.61,19.78,826808
20091026,INTC,19.79,20.04,19.56,19.83,630056
20091027,INTC,20.03,20.13,19.67,19.74,681714
20091028,INTC,19.6,19.75,19.02,19.03,875951
20091105,INTC,18.72,19.105,18.62,18.89,661465
20091106,INTC,18.82,19.11,18.74,18.93,441685
20091109,INTC,19.15,19.46,19.12,19.46,513830
20091110,INTC,19.43,19.69,19.42,19.5,595177
20091111,INTC,19.65,19.9,19.64,19.84,613422
20091113,INTC,19.72,19.95,19.58,19.82,439665
20091116,INTC,20.11,20.32,20.01,20.23,647822
20091117,INTC,20.09,20.35,20,20.32,375965
20091118,INTC,20.24,20.28,20,20.12,432156
20091119,INTC,19.4,19.4,18.95,19.3,1086650
20091120,INTC,19.15,19.31,19.08,19.24,491375
20091123,INTC,19.5,19.5,19.32,19.4,429955
20091124,INTC,19.44,19.5,19.25,19.39,524346
20091125,INTC,19.49,19.5,19.28,19.34,467068
20091127,INTC,18.9,19.25,18.82,19.11,357476
20091130,INTC,19.1,19.26,19,19.2,485969
20091201,INTC,19.51,19.69,19.45,19.66,472271
20091202,INTC,19.76,19.84,19.55,19.72,357739
20091203,INTC,19.75,20.08,19.7,19.87,497622
20091204,INTC,20.19,20.59,20.15,20.46,863112
20091207,INTC,20.2,20.51,20.19,20.37,470828
20091208,INTC,20.24,20.28,19.8,19.99,639918
20091209,INTC,20,20.08,19.71,20.01,536600
20091210,INTC,20.16,21.1355,20.03,20.15,432141
20091211,INTC,20.21,20.23,19.81,19.9,391415
20091214,INTC,20.02,20.11,19.9,19.98,357049
20091215,INTC,19.83,20.06,19.68,19.8,431456
20091216,INTC,19.5,19.8,19.28,19.38,966484
20091217,INTC,19.24,19.29,19.07,19.07,522673
20091218,INTC,19.22,19.71,19.1,19.63,989831
20091221,INTC,20,20.33,19,20.09,568863
20091222,INTC,20.16,20.3,19.95,20.04,360928
20091223,INTC,20.06,20.24,20.03,20.1,305737
20091224,INTC,20.19,20.35,20.18,20.33,121891
20091228,INTC,20.38,20.5,20.16,20.3,273969
20091229,INTC,20.4,20.475,20.23,20.402,293317
20091230,INTC,20.26,20.6,20.25,20.59,262735
20091231,INTC,20.59,20.72,20.4,20.4,264357
20100104,INTC,20.8,21.03,20.73,20.88,478008
20100105,INTC,20.96,20.99,20.6,20.87,523607
20100106,INTC,20.83,20.93,20.67,20.8,400373
20100107,INTC,20.73,20.76,20.34,20.6,540414
20100108,INTC,20.54,20.89,20.4,20.83,482346
20100111,INTC,21.11,21.15,20.82,20.95,510863
20100112,INTC,20.86,20.9,20.38,20.608,699583
20100113,INTC,20.72,21.08,20.44,20.96,714466
20100114,INTC,21.12,21.55,21.05,21.48,1518932
20100115,INTC,21.4,21.4,20.77,20.8,1981049
20100119,INTC,20.95,21.17,20.85,21.05,825734
20100120,INTC,21,21.14,20.85,21.08,656700
20100121,INTC,21.16,21.31,20.68,20.84,736332
20100122,INTC,20.78,20.79,19.81,19.91,1163023
20100125,INTC,20.25,20.5769,20.14,20.32,737855
20100126,INTC,20.18,20.38,19.95,20,652988
20100127,INTC,20,20.33,19.82,20.24,749261
20100128,INTC,20.34,20.39,19.68,19.92,769745
20100129,INTC,20.13,20.2307,19.3,19.4,960538
20100201,INTC,19.45,19.75,19.44,19.61,503382
20100202,INTC,19.67,20.04,19.56,19.91,633324
20100203,INTC,19.78,19.88,19.47,19.68,455822
20100204,INTC,19.58,19.58,18.95,19.02,909310
20100205,INTC,19.1,19.58,19,19.47,887116
20100208,INTC,19.48,19.79,19.3,19.35,625630
20100209,INTC,19.63,19.89,19.44,19.65,694540
20100210,INTC,19.58,19.87,19.45,19.69,562506
20100211,INTC,19.63,20.2,19.55,20.06,588372
20100212,INTC,19.94,20.675,19.785,20.43,911088
20100216,INTC,20.62,20.85,20.55,20.72,686850
20100217,INTC,20.83,20.86,20.53,20.66,472966
20100218,INTC,20.67,20.85,20.545,20.84,426135
20100219,INTC,20.69,20.97,20.58,20.82,407682
20100222,INTC,20.94,20.96,20.65,20.87,387305
20100223,INTC,20.84,20.95,20.29,20.388,622452
20100224,INTC,20.54,20.81,20.5,20.7,510700
20100225,INTC,20.35,20.66,20.22,20.63,487893
20100226,INTC,20.58,20.68,20.43,20.53,477952
20100301,INTC,20.7,20.94,20.62,20.87,512032
20100302,INTC,20.99,21.09,20.58,20.6975,593989
20100303,INTC,20.8,20.82,20.44,20.52,499173
20100304,INTC,20.51,20.61,20.26,20.53,627569
20100305,INTC,20.66,20.84,20.45,20.79,458867
20100308,INTC,20.82,20.88,20.7,20.77,357420
20100309,INTC,20.69,21.2,20.66,20.94,831686
20100310,INTC,20.93,21.29,20.91,21.19,584433
20100311,INTC,21.14,21.27,20.99,21.25,537865
20100312,INTC,21.31,21.37,21.18,21.27,395903
20100315,INTC,21.19,21.32,21.05,21.17,343779
20100316,INTC,21.23,22.04,21.2,22.01,1230608
20100317,INTC,22.06,22.35,21.91,22.2425,778058
20100318,INTC,22.16,22.35,22.01,22.2,544584
20100319,INTC,22.31,22.39,21.81,21.9925,779984
20100322,INTC,21.87,22.3,21.84,22.24,474056
20100323,INTC,22.4,22.75,22.36,22.6725,647408
20100324,INTC,22.54,22.67,22.32,22.43,547427
20100325,INTC,22.69,22.73,22.31,22.35,524589
20100326,INTC,22.44,22.59,22.07,22.24,457004
20100329,INTC,22.43,22.49,22.26,22.33,344678
20100330,INTC,22.38,22.54,22.18,22.34,378862
20100331,INTC,22.35,22.5,22.203,22.29,459919
20100401,INTC,22.41,22.64,22.2,22.39,454992
20100405,INTC,22.48,22.65,22.34,22.59,349481
20100406,INTC,22.45,22.48,22.26,22.4,470631
20100407,INTC,22.4,22.6801,22.25,22.45,625441
20100408,INTC,22.39,22.41,22.16,22.31,408244
20100409,INTC,22.4,22.57,22.36,22.55,455286
20100412,INTC,22.7,22.73,22.44,22.539,493529
20100413,INTC,22.65,22.82,22.47,22.7699,1223955
20100414,INTC,23.52,23.6901,23.27,23.52,1599805
20100415,INTC,23.87,24.3667,23.8,24.221,1108195
20100416,INTC,24.06,24.16,23.77,23.92,1029748
20100419,INTC,23.92,24.04,23.54,24,713107
20100420,INTC,24.19,24.25,23.9,24.12,659913
20100421,INTC,24.11,24.13,23.54,23.8,738992
20100422,INTC,23.54,24.06,23.315,23.99,736660
20100423,INTC,23.95,24.06,23.73,24.04,569721
20100426,INTC,24.07,24.13,23.81,23.82,577276
20100427,INTC,23.75,23.875,23.3,23.35,789375
20100428,INTC,23.38,23.46,22.91,23.26,1090520
20100429,INTC,23.34,23.51,23.3,23.49,590593
20100430,INTC,23.45,23.46,22.81,22.84,818639
20100503,INTC,23.01,23.442,22.9,23.26,554555
20100504,INTC,22.93,22.95,22.4,22.56,907042
20100505,INTC,22.06,22.38,21.9,22.1725,968540
20100506,INTC,22.15,22.38,19.9,21.51,1606958
20100507,INTC,21.18,21.7,20.46,21.31,1393604
20100510,INTC,22.34,22.56,22.16,22.55,1126073
20100511,INTC,22.34,22.86,22.1,22.28,1027744
20100512,INTC,22.61,23.14,22.49,23.09,833433
20100513,INTC,23.02,23.17,22.36,22.5,620989
20100514,INTC,22.2,22.21,21.53,21.89,835261
20100517,INTC,21.72,22.05,21.41,22.02,646151
20100518,INTC,22.1,22.23,21.33,21.43,766360
20100519,INTC,21.49,21.71,21,21.6,895305
20100520,INTC,21.05,21.2425,20.63,20.79,1065515
20100521,INTC,20.33,21.17,20.18,20.9075,1117690
20100524,INTC,20.945,21.2174,20.61,20.67,563877
20100526,INTC,21.08,21.5,20.6968,20.7,856668
20100527,INTC,21.17,21.8,21.12,21.76,832373
20100528,INTC,21.68,21.75,21.23,21.42,727125
20100602,INTC,21.4,21.83,21.16,21.81,615371
20100603,INTC,21.96,22,21.472,21.9,546154
20100604,INTC,21.54,21.6,20.79,20.945,679193
20100607,INTC,20.91,21.03,20.24,20.3075,654351
20100608,INTC,20.22,20.23,19.74,20.18,913777
20100609,INTC,20.38,20.6,19.86,19.93,589811
20100610,INTC,20.37,20.6,20.25,20.55,571682
20100611,INTC,20.29,20.75,20.28,20.64,494964
20100614,INTC,20.95,21.14,20.82,20.89,688774
20100615,INTC,21.11,21.56,21.01,21.48,620819
20100616,INTC,21.4,21.65,21.21,21.489,438570
20100617,INTC,21.6,21.69,21.2,21.52,372708
20100618,INTC,21.57,21.65,21.18,21.4,648725
20100621,INTC,21.65,21.69,21.06,21.19,489602
20100622,INTC,21.14,21.33,20.86,20.98,588310
20100623,INTC,20.92,21.02,20.66,20.81,613577
20100624,INTC,20.61,20.79,20.2,20.32,620114
20100625,INTC,20.4,20.41,19.89,20.0325,946878
20100628,INTC,20.1,20.59,19.91,20.36,544859
20100629,INTC,19.99,20.05,19.65,19.79,791827
20100630,INTC,19.7,20.03,19.4,19.45,642948
20100702,INTC,19.25,19.37,18.96,19.2,580933
20100706,INTC,19.56,19.76,19.25,19.481,606975
20100707,INTC,19.44,20.17,19.39,20.1425,728067
20100708,INTC,20.3,20.36,19.83,20.1,654184
20100709,INTC,20.08,20.28,19.96,20.24,528437
20100712,INTC,20.31,20.65,20.3,20.57,565878
20100713,INTC,20.98,22.28,20.82,21.01,1031917
20100714,INTC,22.05,22.25,21.28,21.36,1990025
20100715,INTC,21.33,21.59,21.01,21.51,1185581
20100716,INTC,21.43,21.48,21,21.02,804514
20100719,INTC,21.16,21.61,21.1595,21.59,634304
20100720,INTC,21.17,21.73,21.1,21.65,726663
20100721,INTC,21.6,21.65,21.18,21.26,724387
20100722,INTC,21.36,21.98,21.34,21.78,745260
20100723,INTC,21.64,21.72,21.33,21.69,621154
20100726,INTC,21.67,21.735,21.41,21.71,509294
20100727,INTC,21.68,21.74,21.39,21.58,539827
20100728,INTC,21.65,21.69,21.29,21.33,516738
20100729,INTC,21.4,21.48,20.76,21.03,838113
20100730,INTC,20.77,20.92,20.58,20.6,673958
20100802,INTC,20.93,21.28,20.73,21.15,503161
20100803,INTC,21.01,21.03,20.71,20.87,609291
20100804,INTC,20.8,20.86,20.45,20.73,856396
20100805,INTC,20.63,20.79,20.46,20.67,446924
20100806,INTC,20.45,20.81,20.41,20.65,508337
20100809,INTC,20.78,20.79,20.41,20.65,460827
20100810,INTC,20.12,20.17,19.7,19.82,1363577
20100811,INTC,19.54,19.58,19.3,19.425,990786
20100812,INTC,19.16,19.73,19.08,19.45,865805
20100813,INTC,19.33,19.49,19.15,19.15,573847
20100816,INTC,19.14,19.56,19.11,19.47,487210
20100817,INTC,19.72,19.87,19.5,19.53,608367
20100819,INTC,19,19.13,18.81,18.9,1599004
20100820,INTC,18.91,19,18.76,18.91,951743
20090821,INTU,29.89,29.9,27.61,28.62,134307
20090824,INTU,28.61,28.69,28.12,28.5,51358
20090825,INTU,28.52,28.52,28.17,28.32,47100
20090826,INTU,28.41,28.63,28.08,28.2,44970
20090827,INTU,28.24,28.32,28.01,28.23,41921
20090828,INTU,28.49,28.555,28.01,28.13,36905
20090831,INTU,28.02,28.19,27.5,27.77,48371
20090901,INTU,27.72,28.28,27.44,27.52,51113
20090902,INTU,27.39,27.91,27.36,27.69,47695
20090903,INTU,27.67,27.86,27.38,27.79,27672
20090904,INTU,27.88,28.24,27.64,28.21,29446
20090909,INTU,28.17,28.25,27.91,28.24,30838
20090910,INTU,28.19,28.23,27.925,28.12,37652
20090911,INTU,28.13,28.13,27.74,27.84,41610
20090914,INTU,27.725,28.1,27.66,27.86,28450
20090915,INTU,27.75,27.81,27.2,27.78,25963
20090916,INTU,27.69,27.97,27.39,27.89,49118
20090917,INTU,27.9,27.95,27.55,27.64,34507
20090918,INTU,27.77,27.93,27.4,27.77,37300
20090921,INTU,27.73,27.84,27.35,27.47,34432
20090922,INTU,27.58,28,27.27,27.87,53065
20090923,INTU,27.85,28.26,27.62,27.8,46635
20090924,INTU,27.79,27.98,27.46,27.64,44450
20090925,INTU,27.81,27.82,27.55,27.65,30825
20090928,INTU,27.76,28.5,27.75,28.23,31638
20090929,INTU,28.16,28.48,28.06,28.25,27547
20090930,INTU,28.29,28.58,27.92,28.5,41855
20091001,INTU,28.29,28.4,27.64,27.82,35871
20091002,INTU,27.66,28.07,27.56,27.77,23153
20091005,INTU,27.71,28.27,27.6,28.25,31051
20091006,INTU,28.18,28.34,28.03,28.27,59774
20091007,INTU,28.29,28.37,27.82,27.96,43002
20091008,INTU,28.11,28.3,28.04,28.09,59523
20091009,INTU,27.96,28.7,27.88,28.66,43893
20091012,INTU,28.64,29,28.64,28.9,31216
20091013,INTU,28.83,29.65,28.81,29.55,54819
20091014,INTU,29.65,29.96,29.59,29.92,49122
20091015,INTU,29.67,29.92,29.475,29.8,37844
20091016,INTU,29.55,29.95,29.44,29.83,35135
20091019,INTU,29.92,30.02,29.705,29.97,28105
20091020,INTU,29.53,29.71,29.35,29.62,25824
20091021,INTU,29.42,30.1,29.415,29.6,32800
20091022,INTU,29.61,30.28,29.28,30.17,48578
20091023,INTU,30.02,30.33,29.7,29.87,40403
20091026,INTU,29.84,30.43,29.74,29.92,44947
20091027,INTU,29.87,30.3,29.7,29.92,48717
20091028,INTU,29.96,30.04,29.33,29.43,45150
20091105,INTU,29.23,29.79,29.19,29.69,18490
20091106,INTU,29.56,29.94,29.51,29.69,21201
20091109,INTU,29.69,30.29,29.58,30.27,29026
20091110,INTU,30.41,30.49,30.0301,30.11,37663
20091111,INTU,30.14,30.425,29.96,30.05,54297
20091113,INTU,29.97,30,29.79,29.9,28613
20091116,INTU,29.88,30.5,29.85,30.42,38018
20091117,INTU,30.27,30.41,30.19,30.34,22707
20091118,INTU,30.11,30.37,29.96,30.34,25407
20091119,INTU,30.19,30.4,30,30.27,42716
20091120,INTU,29.6,29.995,29.27,29.66,45156
20091123,INTU,29.85,30.16,29.69,29.93,28228
20091124,INTU,29.9,29.98,29.36,29.46,31350
20091125,INTU,29.58,29.75,29.395,29.66,21384
20091127,INTU,29.06,29.53,29.03,29.27,11500
20091130,INTU,29.14,29.28,28.85,29.21,24988
20091201,INTU,29.49,29.8,29.36,29.45,27865
20091202,INTU,29.44,29.75,29.36,29.67,19820
20091203,INTU,29.47,29.83,29.32,29.32,20698
20091204,INTU,29.49,29.87,29.46,29.75,33346
20091207,INTU,29.4,29.83,29.37,29.6,16394
20091208,INTU,29.37,29.57,28.98,29.32,28053
20091209,INTU,29.2,29.755,29.05,29.73,28969
20091210,INTU,29.73,30.12,29.63,30.03,32449
20091211,INTU,30.23,30.24,29.57,29.76,31480
20091214,INTU,29.91,30.43,29.91,30.39,30983
20091215,INTU,30.17,30.44,30.12,30.22,28675
20091216,INTU,30.28,30.39,30.21,30.23,33582
20091217,INTU,30.08,30.21,29.839,30.08,31075
20091218,INTU,30.1,30.5,30.06,30.47,60925
20091221,INTU,30.54,30.78,30.52,30.66,22014
20091222,INTU,30.6,30.9,30.55,30.73,19499
20091223,INTU,30.68,30.785,30.535,30.74,15711
20091224,INTU,30.59,30.99,30.59,30.94,7277
20091228,INTU,30.89,31.05,30.78,31,14536
20091229,INTU,30.95,31.04,30.77,30.96,12650
20091230,INTU,30.86,31.25,30.84,31.06,15005
20091231,INTU,31.02,31.11,30.71,30.73,13036
20100104,INTU,30.97,31.15,30.77,30.81,23534
20100105,INTU,30.82,30.9,30.41,30.81,31420
20100106,INTU,30.73,30.85,30.32,30.38,28843
20100107,INTU,30.31,30.6,30.12,30.28,31002
20100108,INTU,30.14,31.1175,30.12,31.08,42496
20100111,INTU,31.01,31.41,30.93,31.22,40117
20100112,INTU,31.01,31.41,30.88,31.22,29690
20100113,INTU,31.27,31.69,31.2,31.58,26182
20100114,INTU,31.42,31.88,31.42,31.78,26169
20100115,INTU,31.94,31.97,31.09,31.46,38350
20100119,INTU,31.3,31.92,31.3,31.73,21614
20100120,INTU,31.56,31.63,30.75,31.22,27200
20100121,INTU,31.19,31.41,30.66,30.84,31103
20100122,INTU,30.8,30.98,30.06,30.1,25972
20100125,INTU,30.12,30.55,30.06,30.36,27741
20100126,INTU,30.29,30.49,29.98,30.03,40200
20100127,INTU,29.91,30.08,29.62,30.01,40703
20100128,INTU,29.99,30.07,29.402,29.66,38160
20100129,INTU,29.9,30,29.53,29.61,38055
20100201,INTU,29.66,30.1,29.51,29.91,27256
20100202,INTU,29.8,30.03,29.64,29.96,32392
20100203,INTU,29.75,30.15,29.72,29.99,21282
20100204,INTU,29.91,29.95,29.26,29.26,31741
20100205,INTU,29.38,29.7,29.03,29.44,43370
20100208,INTU,29.39,29.545,29.11,29.36,22276
20100209,INTU,29.54,29.71,29.015,29.31,38769
20100210,INTU,29.31,29.45,29.07,29.39,21026
20100211,INTU,29.4,29.68,29,29.6,24606
20100212,INTU,29.07,29.45,29.04,29.39,27945
20100216,INTU,29.47,29.8,29.26,29.79,20135
20100217,INTU,29.83,29.99,29.57,29.91,24834
20100218,INTU,29.92,30.35,29.88,30.32,27415
20100219,INTU,32.29,33.15,32.2,32.72,98659
20100222,INTU,32.61,32.83,32.19,32.36,47384
20100223,INTU,32.25,32.48,31.58,31.87,59324
20100224,INTU,32.01,32.39,31.92,32.27,47245
20100225,INTU,31.9,32.62,31.71,32.46,52247
20100226,INTU,32.49,32.49,32.16,32.36,30496
20100301,INTU,32.35,32.95,32.29,32.9,28112
20100302,INTU,32.76,33.29,32.75,33.13,44449
20100303,INTU,33.13,33.46,33.03,33.21,34839
20100304,INTU,33.18,33.49,32.96,33.43,30969
20100305,INTU,33.48,33.93,33.36,33.91,35881
20100308,INTU,33.79,34,33.74,33.98,29387
20100309,INTU,33.89,34.01,33.75,33.95,32831
20100310,INTU,33.87,34.55,33.86,34.47,46938
20100311,INTU,34.31,34.55,34.25,34.54,26526
20100312,INTU,34.49,34.67,34.3175,34.61,26606
20100315,INTU,34.55,34.67,34.44,34.64,18123
20100316,INTU,34.62,34.75,34.48,34.64,24957
20100317,INTU,34.54,34.84,34.28,34.53,33497
20100318,INTU,34.52,34.81,34.4,34.65,27694
20100319,INTU,34.74,34.97,34.35,34.61,41310
20100322,INTU,34.4,34.93,34.34,34.9025,28913
20100323,INTU,34.73,34.84,34.42,34.6,24402
20100324,INTU,34.56,34.8625,34.56,34.74,34361
20100325,INTU,34.83,34.89,34.4,34.4,30368
20100326,INTU,34.61,34.63,34.06,34.24,29773
20100329,INTU,34.24,34.49,34.11,34.32,28211
20100330,INTU,34.33,34.51,34.19,34.36,20928
20100331,INTU,34.26,34.57,34.171,34.32,23936
20100401,INTU,34.48,34.9,34.15,34.51,23446
20100405,INTU,34.52,34.92,34.425,34.88,15386
20100406,INTU,34.86,35,34.78,34.97,23685
20100407,INTU,34.82,34.89,34.42,34.58,22125
20100408,INTU,34.66,34.58,34.14,34.51,23354
20100409,INTU,34.47,34.53,34.27,34.53,22329
20100412,INTU,34.45,34.65,34.38,34.53,26961
20100413,INTU,34.38,35.09,34.25,35.05,33966
20100414,INTU,35.03,35.19,34.87,35.1675,28170
20100415,INTU,34.89,35.43,34.89,35.35,32417
20100416,INTU,35.34,35.59,35.21,35.47,46820
20100419,INTU,35.43,35.47,35.14,35.31,44719
20100420,INTU,35.33,35.5,35.25,35.43,36120
20100421,INTU,35.45,35.75,35.27,35.72,25785
20100422,INTU,35.59,36,35.23,35.99,25906
20100423,INTU,35.82,36.22,35.58,36.19,24195
20100426,INTU,35.98,36.33,35.96,36.18,17461
20100427,INTU,36.17,36.43,35.71,35.76,35037
20100428,INTU,35.96,36.12,35.685,35.78,24168
20100429,INTU,35.99,36.32,35.65,36.17,19436
20100430,INTU,36.11,36.41,35.97,36.19,33567
20100503,INTU,36.75,37.52,36.7,37.35,61400
20100504,INTU,36.91,37.07,35.75,36.09,38631
20100505,INTU,36.3,36.69,36.14,36.64,37927
20100506,INTU,36.6,36.6,34,35.21,50851
20100507,INTU,34.98,35.36,34.01,34.01,65921
20100510,INTU,35.07,35.91,34.89,35.71,35430
20100511,INTU,35.61,36.42,35.18,35.96,36623
20100512,INTU,35.86,37.13,35.78,37.06,35025
20100513,INTU,36.56,37.05,36.31,36.35,32704
20100514,INTU,36.18,36.19,35.3,35.53,51178
20100517,INTU,35.85,36.2,35.44,36.07,48263
20100518,INTU,37.06,37.24,36.52,36.6,62518
20100519,INTU,36.65,36.82,35.39,35.57,63992
20100520,INTU,34.92,35.21,33.61,33.75,88043
20100521,INTU,33.43,35.27,33.24,35.01,109929
20100524,INTU,34.8,35.13,34.025,34.52,52914
20100525,INTU,33.72,34.82,33.39,34.82,68187
20100526,INTU,34.65,35.04,34.3,34.42,63988
20100527,INTU,34.85,35.71,34.75,35.67,54219
20100528,INTU,35.45,36.05,35.24,35.74,56602
20100601,INTU,35.42,35.91,35.15,35.24,46205
20100602,INTU,35.29,36.49,34.99,36.43,57042
20100603,INTU,36.23,37,36.16,36.87,39195
20100604,INTU,36.32,36.36,35.35,35.4125,50854
20100607,INTU,35.54,35.83,34.78,34.81,37381
20100608,INTU,34.87,35.35,34.51,35.25,50389
20100609,INTU,35.45,35.76,35.04,35.14,34803
20100610,INTU,35.7,36.11,35.22,36.09,35205
20100611,INTU,35.66,36.37,35.56,36.32,29585
20100614,INTU,36.98,36.98,36.31,36.55,30922
20100615,INTU,36.76,37.45,36.7,37.44,33899
20100616,INTU,37.08,37.92,37.06,37.54,38898
20100617,INTU,37.51,37.76,37.24,37.73,31299
20100618,INTU,37.69,37.88,37.33,37.56,39147
20100621,INTU,37.81,37.9,37.02,37.2,28983
20100622,INTU,37.12,37.81,36.69,36.77,31828
20100623,INTU,36.9,37.06,36.5,36.74,27224
20100624,INTU,36.53,36.7,35.99,36.25,29752
20100625,INTU,36.27,36.73,36.03,36.35,66155
20100628,INTU,36.3,36.31,35.83,36.03,37827
20100629,INTU,35.7,35.74,34.76,34.98,58378
20100630,INTU,34.91,35.25,34.64,34.77,36185
20100701,INTU,34.91,34.91,34,34.57,54390
20100702,INTU,34.61,34.69,34.055,34.3,28729
20100706,INTU,34.6,35.04,34.35,34.78,37925
20100707,INTU,34.96,36.03,34.85,35.97,43336
20100708,INTU,35.97,36.17,35.55,35.92,29805
20100709,INTU,35.95,36.39,35.8,36.28,19920
20100712,INTU,36.21,36.57,36.09,36.55,26494
20100713,INTU,36.82,37.65,36.8,37.46,31853
20100714,INTU,37.61,37.71,36.91,37.25,35082
20100715,INTU,37.195,37.58,36.91,37.51,27044
20100716,INTU,37.34,37.47,36.55,36.61,36491
20100719,INTU,36.65,37.07,36.59,37,24925
20100720,INTU,36.41,37.71,36.33,37.61,34644
20100721,INTU,37.71,38,37.21,37.4,37506
20100722,INTU,37.62,38.46,37.5,37.98,41957
20100723,INTU,37.97,38.72,37.75,38.65,28701
20100726,INTU,38.75,39.38,38.61,39.38,31450
20100727,INTU,39.38,39.87,39.25,39.56,30053
20100728,INTU,39.55,39.94,39.46,39.58,29017
20100729,INTU,39.58,40,39.13,39.58,36546
20100730,INTU,39.41,39.98,39.05,39.75,32053
20100802,INTU,39.98,40.37,39.75,40.22,31789
20100803,INTU,39.97,40.4699,39.87,40.28,21070
20100804,INTU,40.27,40.86,40.22,40.77,28504
20100805,INTU,40.37,40.65,40.2,40.43,20611
20100806,INTU,39.81,40.735,39.71,40.67,23574
20100809,INTU,40.7,40.9,40.53,40.64,18650
20100810,INTU,40.22,40.66,39.89,40.43,26527
20100811,INTU,39.92,40.05,39.14,39.25,25716
20100812,INTU,38.64,38.8,38.33,38.61,38592
20100813,INTU,38.56,38.93,38.46,38.56,22070
20100816,INTU,38.4,38.52,38.05,38.4,35392
20100817,INTU,38.77,39.52,38.56,39.3,35445
20100819,INTU,39.14,39.36,38.51,38.77,33407
20100820,INTU,41.36,44.85,41.35,44.6,189761
20090821,IP,20.46,21.34,20.46,21.18,80072
20090824,IP,21.4,21.68,20.75,20.88,93921
20090825,IP,21.05,21.64,20.96,21.47,82692
20090826,IP,21.38,21.99,21,21.46,82929
20090827,IP,21.62,22.42,21.38,22.3,84710
20090828,IP,22.5,22.85,22.25,22.38,65301
20090831,IP,22.09,22.99,21.6,22.95,105013
20090901,IP,22.86,23.44,21.72,21.8,101724
20090902,IP,21.79,22.14,21.22,21.9,60696
20090903,IP,22.17,22.39,21.48,22.14,74060
20090904,IP,22.11,22.54,21.9,22.44,51806
20090909,IP,23.09,23.54,22.95,23.35,58334
20090910,IP,23.29,23.92,23.02,23.87,59752
20090911,IP,24.07,24.22,23.38,23.47,68558
20090914,IP,23.17,24.18,23.16,24.16,62759
20090915,IP,24.22,25.14,24.17,24.93,77678
20090916,IP,24.57,25.3,24.25,25.12,103173
20090917,IP,25.06,25.24,24.07,24.1,87876
20090918,IP,24.2,24.32,23.12,23.14,129602
20090921,IP,23.04,23.04,22.11,22.68,95921
20090922,IP,22.8,23.26,22.5196,22.86,76088
20090923,IP,22.98,23.25,22.54,22.55,48959
20090924,IP,22.6,22.7,21.25,21.36,74963
20090925,IP,21.19,21.95,20.8,21.71,73706
20090928,IP,21.91,22.36,21.66,22.17,58082
20090929,IP,22.26,23.075,22.18,22.77,65856
20090930,IP,22.96,23,21.9,22.23,60724
20091001,IP,22.26,22.51,21.35,21.35,66612
20091002,IP,20.87,21.74,20.38,21.39,74672
20091005,IP,21.61,22.13,21.26,21.77,55338
20091006,IP,22.11,22.3795,21.82,22.16,64058
20091007,IP,22.1,22.22,21.68,21.83,40142
20091008,IP,22.01,23.55,22.01,23.24,74640
20091009,IP,23.21,23.35,22.88,23.18,35831
20091012,IP,23.35,23.675,23.1505,23.37,28270
20091013,IP,23.36,23.63,22.95,23.55,40887
20091014,IP,23.83,24.44,23.71,24.4,49153
20091015,IP,24.26,25.4,23.96,25.33,131837
20091016,IP,25.19,25.2,24.05,24.16,72068
20091019,IP,24.18,24.7202,24.08,24.68,59637
20091020,IP,24,24.66,24,24.36,59830
20091021,IP,24.23,24.79,23.65,23.77,41039
20091022,IP,23.85,24.51,23.28,24.38,64234
20091023,IP,24.46,24.48,23.35,23.72,52452
20091026,IP,23.67,24.2,22.86,22.94,45468
20091027,IP,22.89,23.29,22.6,22.63,50246
20091028,IP,23.22,23.32,21.13,21.83,181132
20091105,IP,23.17,24,23.11,23.84,48500
20091106,IP,23.32,24.01,23.3,23.96,39669
20091109,IP,24.24,25.1,24.18,24.98,59076
20091110,IP,24.83,25.09,24.5,24.91,40958
20091111,IP,25.15,25.39,24.69,24.97,40736
20091112,IP,24.89,25.1967,24.25,24.44,36503
20091113,IP,24.71,25.09,24.44,24.81,29150
20091116,IP,25.11,25.77,25,25.4,54883
20091117,IP,25.33,25.4,24.71,25.19,46982
20091118,IP,25.23,25.61,24.84,25.54,42788
20091119,IP,25.25,25.36,24.62,24.96,52129
20091120,IP,24.5,25.07,24.45,24.89,41551
20091123,IP,25.25,25.6497,24.89,25.22,47091
20091124,IP,25.16,25.44,25,25.14,44724
20091125,IP,25.26,25.92,25.03,25.67,34862
20091127,IP,24.9,25.22,24.56,24.85,19755
20091130,IP,24.8,25.53,24.69,25.45,44202
20091201,IP,25.8,26.61,25.78,26.01,84942
20091202,IP,26.1,26.4,25.84,26.01,59460
20091203,IP,26.03,26.32,25.45,25.48,65977
20091204,IP,26.08,27,25.335,25.86,62949
20091207,IP,25.7,26.085,25.61,25.9,51955
20091208,IP,25.72,26.14,25.45,25.74,52567
20091209,IP,25.75,26.25,25.53,26.21,54696
20091210,IP,26.39,26.42,25.7,25.77,43361
20091211,IP,25.91,26.09,25.27,25.79,37021
20091214,IP,25.88,26.45,25.59,26.34,37841
20091215,IP,26.34,26.59,26.05,26.13,29378
20091216,IP,26.18,26.92,26.18,26.47,47901
20091217,IP,26.09,26.67,25.94,26.19,42428
20091218,IP,26.23,26.72,26.01,26.66,67056
20091221,IP,26.81,27.45,26.77,27.01,35898
20091222,IP,27.18,27.49,27,27.4,25862
20091223,IP,27.41,27.79,27.26,27.66,20397
20091224,IP,27.69,27.75,27.32,27.45,8359
20091228,IP,27.49,27.68,27.03,27.28,16943
20091229,IP,27.36,27.67,27.04,27.22,15926
20091230,IP,27.08,27.33,26.94,27.23,27116
20091231,IP,27.19,27.41,26.78,26.78,14847
20100104,IP,27.19,27.45,27.04,27.18,39791
20100105,IP,27.17,28.45,27.01,28.14,51770
20100106,IP,27.65,28.61,27.63,27.82,57838
20100107,IP,27.67,27.7,26.67,26.76,69770
20100108,IP,26.76,27.03,26.23,26.93,45309
20100111,IP,27.24,27.24,26.36,26.61,44015
20100112,IP,26.28,27.52,26.28,26.68,80098
20100113,IP,26.75,27.02,26.38,26.62,36673
20100114,IP,26.58,26.6,26.09,26.23,32559
20100115,IP,26.19,26.56,25.7,26.08,48452
20100119,IP,26.12,26.99,25.92,26.96,45631
20100120,IP,26.62,26.79,25.95,26.28,35593
20100121,IP,26.42,26.48,24.44,24.45,75303
20100122,IP,24.54,25.02,23.8,24.43,85908
20100125,IP,25.08,25.42,24.45,24.5,48904
20100126,IP,24.24,24.9,24.2,24.47,43683
20100127,IP,24.3,24.35,23.13,23.88,76132
20100128,IP,24.03,24.03,22.63,23.07,67499
20100129,IP,23.27,23.53,22.82,22.91,42216
20100201,IP,23.24,23.93,23,23.9,55542
20100202,IP,23.94,24.32,23.65,24.02,64130
20100203,IP,22.79,23.24,22.12,22.67,152623
20100204,IP,22.77,22.77,21.85,22.15,97667
20100205,IP,22.15,22.73,21.66,22.67,118224
20100208,IP,22.6,23.05,22.125,22.51,74659
20100209,IP,22.95,23.3,22.5,22.92,67544
20100210,IP,22.91,23.01,22.05,22.41,59668
20100211,IP,22.28,22.66,22.17,22.37,68670
20100212,IP,22.19,22.6,21.68,22.57,66503
20100216,IP,22.77,24.15,22.77,24.1,102362
20100217,IP,24.05,24.47,23.55,23.71,59807
20100218,IP,23.56,24.45,23.51,24.23,47382
20100219,IP,24.03,24.59,23.85,24.25,45587
20100222,IP,24.44,24.44,23.32,23.99,53809
20100223,IP,24.02,24.88,23.87,24.01,70059
20100224,IP,24.01,24.31,23.77,23.9,39954
20100225,IP,23.5,24.03,23.29,23.89,52157
20100226,IP,23.86,23.97,23.12,23.17,66944
20100301,IP,23.4,24.21,23.3,24.18,59525
20100302,IP,24.38,25.16,23.5126,25.03,86252
20100303,IP,25.11,25.6,24.91,25.2,62322
20100304,IP,25.33,25.5,24.58,24.98,44022
20100305,IP,25.19,25.52,25.07,25.35,60176
20100308,IP,25.35,25.42,24.96,25.25,44131
20100309,IP,25.15,25.44,24.92,25.09,58301
20100310,IP,25.07,25.51,24.88,25.11,48369
20100311,IP,25,25.22,24.79,25.2,59009
20100312,IP,25.45,25.71,25.25,25.34,61449
20100315,IP,25.22,25.2887,24.74,24.91,48087
20100316,IP,25.11,25.5,25.03,25.38,79486
20100317,IP,25.48,27.29,25.48,27.02,156381
20100318,IP,26.86,26.99,26.14,26.42,69875
20100319,IP,26.7,26.73,25.74,25.82,68893
20100322,IP,25.81,26.16,25.55,26.05,80615
20100323,IP,26.05,26.2,25.8,26.16,89003
20100324,IP,26.1,26.47,25.82,26.21,91675
20100325,IP,26.5,26.58,25.21,25.21,78592
20100326,IP,25.38,25.625,24.95,24.99,91005
20100329,IP,25.24,25.48,25.06,25.15,65090
20100330,IP,25.24,25.52,24.9,25.26,42112
20100331,IP,25.11,25.12,24.53,24.61,56030
20100401,IP,24.83,25.29,24.83,25.24,62528
20100405,IP,25.37,25.57,25.2,25.5,58887
20100406,IP,25.28,25.93,25.2,25.91,78716
20100407,IP,26.05,27.33,26.05,27.01,142374
20100408,IP,26.8,27.49,26.48,27.42,78594
20100409,IP,27.42,27.695,27.035,27.47,52407
20100412,IP,27.62,27.62,26.94,27.14,60671
20100413,IP,27.07,27.31,26.8601,27.23,58521
20100414,IP,27.43,28.15,27.43,28.1,53915
20100415,IP,27.93,28.47,27.82,28.1,56791
20100416,IP,27.94,28.58,27.45,27.85,83311
20100419,IP,27.65,27.83,26.912,27.44,58609
20100420,IP,27.71,28.06,27.23,27.42,74143
20100421,IP,27.47,28.43,27.47,28.17,76808
20100422,IP,27.84,28.42,27.57,28.37,41674
20100423,IP,28.41,28.8,28.16,28.63,45850
20100426,IP,28.67,29.25,28.12,28.41,58953
20100427,IP,28.31,28.31,26.905,27.05,64589
20100428,IP,27.17,27.66,26.86,27.18,59656
20100429,IP,27.99,29.14,27.78,28,85452
20100430,IP,28.27,28.45,26.73,26.74,74474
20100503,IP,26.95,27.1301,25.99,26.64,90331
20100504,IP,26.19,26.19,24.81,25.01,111810
20100505,IP,24.6,25.45,24.3,24.76,79523
20100506,IP,24.55,25.16,20.5,23.34,152968
20100507,IP,22.23,23.8,21.53,23.16,151037
20100510,IP,25.01,25.45,24.22,24.79,80144
20100511,IP,24.49,24.88,24.11,24.29,57643
20100512,IP,24.47,24.96,24.33,24.93,60708
20100513,IP,24.72,24.92,24.22,24.31,56798
20100514,IP,23.96,24.04,23.46,23.78,88910
20100517,IP,23.92,24.37,23.03,23.6,92272
20100518,IP,23.97,24.33,22.87,22.93,63032
20100519,IP,22.66,22.84,21.72,22.52,101373
20100520,IP,21.68,22.3,21.23,21.76,139729
20100521,IP,21.18,22.715,21.09,22.28,100026
20100524,IP,22.13,22.53,21.74,21.75,62640
20100525,IP,20.94,22.26,20.77,22.23,93577
20100526,IP,22.58,23.25,22.06,22.34,74161
20100527,IP,23.04,23.77,22.735,23.76,75154
20100528,IP,23.7,23.83,23,23.23,59553
20100601,IP,22.82,23.35,22.23,22.24,55603
20100602,IP,22.34,22.99,22.25,22.97,57310
20100603,IP,23.09,23.68,22.84,23.39,71894
20100604,IP,22.74,23.12,21.86,21.93,79610
20100607,IP,22.01,22.06,21.05,21.08,104412
20100608,IP,21.07,21.72,21.04,21.64,87785
20100609,IP,21.9,22.69,21.75,21.87,73330
20100610,IP,22.34,23.03,22.34,23.02,58326
20100611,IP,23.29,24.37,23.02,24.3,92418
20100614,IP,24.71,25.7,24.67,25.05,127536
20100615,IP,25.4,26.23,25.08,26.2,96960
20100616,IP,25.83,26.04,25.48,25.66,63937
20100617,IP,25.8,25.85,25.055,25.52,64414
20100618,IP,25.64,25.92,25.48,25.73,64886
20100621,IP,26.48,26.97,26.16,26.31,75897
20100622,IP,26.26,26.57,24.26,24.35,110304
20100623,IP,24.26,25.27,23.98,25.2,108442
20100624,IP,25.05,25.155,23.61,23.72,93955
20100625,IP,23.79,24.64,23.54,24.59,167774
20100628,IP,24.48,24.72,23.79,23.99,68957
20100629,IP,23.37,23.46,22.18,22.39,118859
20100630,IP,22.38,23.29,22.3,22.63,104325
20100701,IP,22.75,23.18,21.96,22.94,94779
20100702,IP,23.15,23.33,22.25,22.59,63090
20100706,IP,23.22,23.34,22.04,22.33,57045
20100707,IP,22.23,23.14,22.23,23.13,63684
20100708,IP,23.28,23.4962,22.73,23.15,82415
20100709,IP,23.1,23.86,23.1,23.67,50069
20100712,IP,23.7,23.81,23.09,23.32,62081
20100713,IP,23.79,24.41,23.71,24.14,64604
20100714,IP,24.11,24.12,23.43,23.79,63058
20100715,IP,23.81,23.81,22.97,23.59,53369
20100716,IP,23.44,23.57,22.71,22.78,65073
20100719,IP,23,23.17,22.4,23.06,55045
20100720,IP,22.74,24.28,22.49,24.28,74028
20100721,IP,24.53,24.65,23.33,23.49,60497
20100722,IP,23.84,24.75,23.76,24.59,56775
20100723,IP,24.56,25.06,24.36,24.98,54742
20100726,IP,25.16,25.52,24.82,25.5,54617
20100727,IP,25.76,25.79,25,25.49,70485
20100728,IP,24.62,24.85,23.44,24.12,131894
20100729,IP,24.42,24.787,23.82,24.09,85452
20100730,IP,23.75,24.34,23.63,24.2,48365
20100802,IP,24.71,25.28,24.56,25.18,62694
20100803,IP,24.8,25,24.385,24.51,52540
20100804,IP,24.75,24.88,24.28,24.54,38148
20100805,IP,24.39,24.83,24.3,24.63,46446
20100806,IP,24.35,24.67,23.49,24.06,66788
20100809,IP,24.28,24.46,23.66,23.69,51098
20100810,IP,23.45,23.49,22.65,22.91,90756
20100811,IP,22.51,22.54,21.84,21.87,67713
20100812,IP,21.45,22.14,21.18,21.87,61139
20100813,IP,21.75,22.16,21.67,21.87,43635
20100816,IP,21.72,22.22,21.42,21.59,80492
20100817,IP,21.97,22.22,21.65,21.99,62589
20100819,IP,21.65,21.82,21.11,21.28,53084
20100820,IP,21.03,21.42,20.95,21.21,47184
20090821,IPG,6.16,6.72,6.16,6.47,79450
20090824,IPG,6.48,6.58,6.38,6.44,64236
20090825,IPG,6.49,6.61,6.36,6.56,46042
20090826,IPG,6.57,6.6,6.29,6.4,68224
20090827,IPG,6.43,6.54,6.16,6.52,52959
20090828,IPG,6.6,6.64,6.29,6.42,54489
20090831,IPG,6.31,6.42,6.1799,6.29,45113
20090901,IPG,6.23,6.54,6.14,6.15,73594
20090902,IPG,6.22,6.22,5.87,6.01,76939
20090903,IPG,6.04,6.08,5.94,5.99,53393
20090904,IPG,6.01,6.19,6.01,6.18,48811
20090909,IPG,6.42,6.68,6.27,6.66,71326
20090910,IPG,6.68,6.84,6.55,6.82,47459
20090911,IPG,6.76,6.87,6.65,6.75,42393
20090914,IPG,6.68,6.78,6.53,6.59,56535
20090915,IPG,6.7,7.29,6.48,7.18,133990
20090916,IPG,7.24,7.37,7.04,7.36,89323
20090917,IPG,7.32,7.39,7.12,7.28,66142
20090918,IPG,7.35,7.56,7.35,7.47,60774
20090921,IPG,7.4,7.49,7.13,7.4,62907
20090922,IPG,7.18,7.45,7.16,7.2,51463
20090923,IPG,7.23,7.49,7.21,7.26,71708
20090924,IPG,7.29,7.32,6.9,7.04,69009
20090925,IPG,7.01,7.19,6.95,7.02,39633
20090928,IPG,6.99,7.32,6.98,7.3,30317
20090929,IPG,7.4,7.63,7.35,7.59,82616
20090930,IPG,7.6,7.77,7.45,7.52,117214
20091001,IPG,7.45,7.5,7.03,7.06,63095
20091002,IPG,6.95,7.06,6.79,6.84,83682
20091005,IPG,6.82,7.03,6.75,6.92,62810
20091006,IPG,6.95,7.21,6.92,7.11,52387
20091007,IPG,7.14,7.15,6.8,6.88,67688
20091008,IPG,6.94,7.13,6.9,7.09,67312
20091009,IPG,7.1,7.15,7,7.07,31903
20091012,IPG,7.09,7.19,6.93,6.96,32964
20091013,IPG,6.98,7.11,6.94,7.04,37116
20091014,IPG,7.14,7.15,6.91,7.01,97043
20091015,IPG,6.97,7.22,6.64,6.87,63644
20091016,IPG,6.78,6.85,6.47,6.79,102166
20091019,IPG,6.82,6.82,6.67,6.72,76828
20091020,IPG,6.72,6.8,6.44,6.49,94219
20091021,IPG,6.41,6.54,6.17,6.17,115282
20091022,IPG,6.2,6.37,6.13,6.34,70891
20091023,IPG,6.39,6.41,6.07,6.12,62433
20091026,IPG,6.14,6.31,6.02,6.06,84866
20091027,IPG,6.05,6.2,5.92,6.11,96031
20091028,IPG,6.24,6.47,5.89,5.96,177283
20091105,IPG,6.21,6.4,6.17,6.38,57918
20091106,IPG,6.36,6.56,6.31,6.47,56087
20091109,IPG,6.52,6.79,6.47,6.77,55186
20091110,IPG,6.75,6.815,6.61,6.7,39994
20091111,IPG,6.79,6.91,6.73,6.87,49326
20091112,IPG,6.87,6.97,6.57,6.59,67202
20091113,IPG,6.63,6.85,6.56,6.77,43970
20091116,IPG,6.78,7.06,6.78,7.02,37393
20091117,IPG,6.93,7.05,6.78,6.86,39452
20091118,IPG,6.86,6.89,6.69,6.87,26369
20091119,IPG,6.81,6.84,6.64,6.77,43272
20091120,IPG,6.71,6.89,6.63,6.83,42567
20091123,IPG,6.84,7.01,6.68,6.74,35855
20091124,IPG,6.5,6.74,6.32,6.55,54565
20091125,IPG,6.53,6.63,6.49,6.61,30862
20091127,IPG,6.38,6.52,6.09,6.46,15082
20091130,IPG,6.45,6.5,6.21,6.33,39586
20091201,IPG,6.38,6.51,6.33,6.47,38496
20091202,IPG,6.42,6.62,6.42,6.49,36654
20091203,IPG,6.49,6.55,6.39,6.42,27907
20091204,IPG,6.43,6.55,6.21,6.36,73351
20091207,IPG,6.36,6.63,6.31,6.55,56968
20091208,IPG,6.6,6.91,6.47,6.9,86326
20091209,IPG,6.92,7.03,6.8,6.93,82481
20091210,IPG,7.05,7.29,6.95,7.18,93080
20091211,IPG,7.24,7.28,7.11,7.24,38193
20091214,IPG,7.24,7.57,7.2,7.53,60945
20091215,IPG,7.4,7.51,7.36,7.46,59149
20091216,IPG,7.52,7.55,7.32,7.4,51605
20091217,IPG,7.24,7.4,7.14,7.14,39066
20091218,IPG,7.15,7.23,7.14,7.17,79754
20091221,IPG,7.29,7.29,7.08,7.17,41917
20091222,IPG,7.16,7.22,7.1099,7.18,40949
20091223,IPG,7.16,7.26,7.11,7.22,33797
20091224,IPG,7.28,7.41,7.21,7.4,17566
20091228,IPG,7.49,7.49,7.15,7.25,24456
20091229,IPG,7.28,7.3095,7.175,7.2,21556
20091230,IPG,7.15,7.29,7.13,7.28,23348
20091231,IPG,7.46,7.62,7.33,7.38,42574
20100104,IPG,7.45,7.62,7.4,7.53,44442
20100105,IPG,7.54,7.54,7.41,7.45,61346
20100106,IPG,7.4,7.46,7.32,7.45,55860
20100107,IPG,7.37,7.45,7.19,7.26,62023
20100108,IPG,7.27,7.3,7.08,7.27,64807
20100111,IPG,7.25,7.47,7.22,7.47,52904
20100112,IPG,7.41,7.41,7.23,7.29,46306
20100113,IPG,7.31,7.45,7.19,7.38,35044
20100114,IPG,7.4,7.46,7.14,7.22,115065
20100115,IPG,7.17,7.24,6.98,7.16,87290
20100119,IPG,7.18,7.21,7.07,7.12,36478
20100120,IPG,7.03,7.16,6.95,7.15,50447
20100121,IPG,7.24,7.33,6.98,7.01,61345
20100122,IPG,6.99,7.02,6.81,6.85,56339
20100125,IPG,6.94,6.94,6.76,6.78,36300
20100126,IPG,6.73,6.82,6.6299,6.66,47012
20100127,IPG,6.61,6.63,6.38,6.47,98689
20100128,IPG,6.5,6.665,6.455,6.52,58320
20100129,IPG,6.58,6.61,6.41,6.46,67687
20100201,IPG,6.52,6.65,6.47,6.6,71305
20100202,IPG,6.63,6.76,6.52,6.72,60275
20100203,IPG,6.73,6.88,6.59,6.69,52549
20100204,IPG,6.63,6.67,6.37,6.41,63721
20100205,IPG,6.57,6.57,6.21,6.39,104504
20100208,IPG,6.44,6.51,6.2875,6.35,72215
20100209,IPG,6.44,6.5,6.31,6.4,83942
20100210,IPG,6.34,6.66,6.33,6.5,79019
20100211,IPG,6.49,6.76,6.4,6.73,62576
20100212,IPG,6.7,6.74,6.6,6.72,54805
20100216,IPG,6.82,6.9,6.77,6.87,42815
20100217,IPG,6.89,7.02,6.84,6.98,59219
20100218,IPG,6.98,7.12,6.92,7.09,46492
20100219,IPG,7.05,7.19,7.02,7.11,31640
20100222,IPG,7.15,7.18,6.96,7.06,32095
20100223,IPG,7.07,7.07,6.76,6.85,68596
20100224,IPG,6.86,6.96,6.76,6.82,86476
20100225,IPG,6.68,6.77,6.59,6.75,133942
20100226,IPG,6.89,7.71,6.77,7.5,322876
20100301,IPG,7.52,8.39,7.52,8.26,259383
20100302,IPG,8.18,8.37,8.1,8.17,103633
20100303,IPG,8.2,8.39,8.1,8.18,88813
20100304,IPG,8.22,8.33,8.12,8.29,60495
20100305,IPG,8.33,8.555,8.32,8.45,102312
20100308,IPG,8.45,8.66,8.37,8.51,76807
20100309,IPG,8.41,8.555,8.37,8.52,55700
20100310,IPG,8.47,8.65,8.35,8.58,36468
20100311,IPG,8.56,8.6,8.18,8.53,33312
20100312,IPG,8.56,8.56,8.325,8.42,89646
20100315,IPG,8.44,8.5,8.22,8.34,64087
20100316,IPG,8.36,8.43,8.29,8.43,27557
20100317,IPG,8.45,8.58,8.4197,8.54,57085
20100318,IPG,8.51,8.69,8.48,8.64,60783
20100319,IPG,8.68,8.75,8.53,8.61,51202
20100322,IPG,8.53,8.79,8.43,8.73,50407
20100323,IPG,8.74,8.87,8.46,8.79,54945
20100324,IPG,8.73,8.73,8.39,8.53,90686
20100325,IPG,8.46,8.65,8.36,8.39,40077
20100326,IPG,8.4,8.565,8.33,8.33,51814
20100329,IPG,8.38,8.55,8.3,8.49,50369
20100330,IPG,8.49,8.58,8.34,8.5,43491
20100331,IPG,8.49,8.59,8.31,8.32,49426
20100401,IPG,8.4,8.5,8.3,8.49,41056
20100405,IPG,8.5,8.67,8.45,8.67,34382
20100406,IPG,8.62,8.67,8.52,8.52,45026
20100407,IPG,8.53,8.62,8.48,8.54,37709
20100408,IPG,8.52,8.52,8.34,8.47,39436
20100409,IPG,8.49,8.82,8.41,8.72,64701
20100412,IPG,8.77,8.82,8.65,8.77,47479
20100413,IPG,8.77,8.84,8.6225,8.64,26561
20100414,IPG,8.64,9.29,8.64,9.05,115650
20100415,IPG,9.05,9.3,8.96,9.22,52036
20100416,IPG,9.17,9.235,8.9,8.96,49690
20100419,IPG,8.93,9.09,8.72,9.06,52152
20100420,IPG,9.44,9.93,9.43,9.74,165103
20100421,IPG,9.77,9.8,9.48,9.64,99489
20100422,IPG,9.6,9.86,9.5,9.85,62130
20100423,IPG,9.86,9.89,9.66,9.73,63466
20100426,IPG,9.78,9.89,9.74,9.87,60901
20100427,IPG,9.77,9.83,9.36,9.42,81405
20100428,IPG,9.52,9.62,9.17,9.27,104849
20100429,IPG,9.06,9.7,9.06,9.5,129848
20100430,IPG,9.53,9.56,8.86,8.91,118534
20100503,IPG,8.98,9.08,8.9,8.99,73901
20100504,IPG,8.88,8.89,8.25,8.45,108949
20100505,IPG,8.37,8.55,8.16,8.4,109461
20100506,IPG,8.34,19.5,7.43,8.05,111728
20100507,IPG,8.35,8.35,7.5,7.72,93670
20100510,IPG,8.09,8.505,7.8375,8.36,121210
20100511,IPG,8.2,8.35,8.09,8.17,65416
20100512,IPG,8.21,8.48,8.18,8.42,60808
20100513,IPG,8.37,8.6,8.26,8.38,76773
20100514,IPG,8.32,8.34,7.92,8.05,58646
20100517,IPG,8.06,8.2,7.84,8.09,48502
20100518,IPG,8.19,8.275,7.94,8.04,75250
20100519,IPG,7.98,8.03,7.77,7.9,81499
20100520,IPG,7.65,7.88,7.53,7.58,104327
20100521,IPG,7.3,7.83,7.28,7.77,110091
20100524,IPG,7.83,8.2,7.68,7.87,114506
20100525,IPG,7.62,7.83,7.32,7.8,137233
20100526,IPG,7.83,8.27,7.82,7.92,128677
20100527,IPG,8.05,8.61,8.05,8.58,107591
20100528,IPG,8.56,8.61,8.31,8.35,81186
20100601,IPG,8.22,8.41,7.92,7.92,71268
20100602,IPG,7.99,8.3,7.95,8.12,94972
20100603,IPG,8.13,8.49,8.06,8.31,80058
20100604,IPG,8.06,8.29,7.78,7.84,61701
20100607,IPG,7.84,7.96,7.52,7.52,64282
20100608,IPG,7.55,7.66,7.34,7.64,86418
20100609,IPG,7.71,7.93,7.53,7.66,60195
20100610,IPG,7.85,8.08,7.81,8.07,51468
20100611,IPG,7.95,8.06,7.88,7.98,36864
20100614,IPG,8.08,8.17,7.95,7.97,42402
20100615,IPG,8.1,8.14,7.98,8.09,65391
20100616,IPG,8,8.11,7.89,8.06,69805
20100617,IPG,8.04,8.28,7.99,8.27,47979
20100618,IPG,8.27,8.4,8.24,8.32,56287
20100621,IPG,8.43,8.58,8.29,8.31,58945
20100622,IPG,8.29,8.39,8.16,8.16,54292
20100623,IPG,8.16,8.32,8.08,8.25,50634
20100624,IPG,8.19,8.29,7.95,7.96,51223
20100625,IPG,8.01,8.05,7.71,7.71,165748
20100628,IPG,7.73,7.87,7.46,7.53,98616
20100629,IPG,7.44,7.44,7.19,7.27,74025
20100630,IPG,7.27,7.39,7.1,7.13,74729
20100701,IPG,7.19,7.2,6.95,7,110007
20100702,IPG,7.18,7.2,6.86,6.93,46457
20100706,IPG,7.01,7.24,6.99,7.1,78537
20100707,IPG,7.14,7.35,7.06,7.31,51489
20100708,IPG,7.49,7.67,7.38,7.63,77248
20100709,IPG,7.67,7.75,7.58,7.72,34829
20100712,IPG,7.66,7.8,7.57,7.68,33901
20100713,IPG,7.78,7.9,7.65,7.9,97559
20100714,IPG,7.84,7.89,7.71,7.85,44010
20100715,IPG,7.86,7.92,7.66,7.83,31805
20100716,IPG,7.73,7.78,7.31,7.32,68116
20100719,IPG,7.35,7.5625,7.33,7.54,55184
20100720,IPG,7.5,7.98,7.5,7.88,76847
20100721,IPG,7.88,7.9,7.62,7.64,51593
20100722,IPG,7.77,8.07,7.77,8.03,29883
20100723,IPG,8,8.25,7.98,8.18,53967
20100726,IPG,8.19,8.38,8.11,8.38,51736
20100727,IPG,8.4,8.44,8.26,8.32,50720
20100728,IPG,8.26,8.36,8.2,8.25,35924
20100729,IPG,9.1,9.14,8.54,8.98,193116
20100730,IPG,8.8,9.25,8.31,9.14,80175
20100802,IPG,9.34,9.4,9.16,9.21,87519
20100803,IPG,9.12,9.17,8.87,8.94,81445
20100804,IPG,9.02,9.19,8.99,9.16,51699
20100805,IPG,9.07,9.55,9.03,9.39,77284
20100806,IPG,9.27,9.38,9.06,9.29,93224
20100809,IPG,9.38,9.59,9.24,9.59,60423
20100810,IPG,9.46,9.55,9.295,9.32,77216
20100811,IPG,9.12,9.18,8.85,8.89,61876
20100812,IPG,8.65,8.81,8.57,8.69,69052
20100813,IPG,8.61,8.75,8.6,8.64,26978
20100816,IPG,8.54,8.67,8.49,8.57,44985
20100817,IPG,8.61,8.75,8.555,8.66,39495
20100819,IPG,8.6,8.68,8.46,8.53,62882
20100820,IPG,8.44,8.66,8.37,8.57,44588
20090821,IRM,28.31,29.68,28.31,29.55,18002
20090824,IRM,29.7,29.86,29.34,29.39,5073
20090825,IRM,29.38,29.83,29.15,29.51,7135
20090826,IRM,29.37,30.05,29.32,30.01,12280
20090827,IRM,30.08,30.42,29.4201,30.41,11536
20090828,IRM,30.6,30.67,29.75,29.87,12691
20090831,IRM,29.78,29.85,29.19,29.29,8135
20090901,IRM,29.24,29.45,28.24,28.56,14626
20090902,IRM,28.52,28.65,27.89,28.13,10341
20090903,IRM,28.22,28.28,27.47,28.16,8695
20090904,IRM,28.16,28.65,27.87,28.59,10323
20090909,IRM,28.3,28.38,27.92,28.1,14047
20090910,IRM,28.13,28.27,27.93,28.19,6994
20090911,IRM,28.19,28.54,28.19,28.43,12737
20090914,IRM,28.29,29.03,28.18,28.86,7616
20090915,IRM,28.89,29.05,28.54,29.02,3971
20090916,IRM,29.14,29.21,28.73,29.14,7923
20090917,IRM,29,29.16,28.55,28.58,11239
20090918,IRM,28.55,28.7,28.03,28.27,18618
20090921,IRM,28.07,28.26,27.34,27.64,16496
20090922,IRM,27.97,27.97,27.56,27.68,9010
20090923,IRM,27.69,27.6925,27.08,27.12,13233
20090924,IRM,27.26,27.33,26.62,26.77,11175
20090925,IRM,26.8,26.84,26.29,26.79,19778
20090928,IRM,26.8,27.33,26.69,27.22,4985
20090929,IRM,27.24,27.51,26.92,27.17,8945
20090930,IRM,27.27,27.27,26.33,26.66,17436
20091001,IRM,26.41,26.52,25.75,25.89,15071
20091002,IRM,25.71,25.84,25.25,25.38,13257
20091005,IRM,25.45,26.25,25.28,26.14,21703
20091006,IRM,26.49,27.19,26.29,26.51,19172
20091007,IRM,26.72,26.85,26.48,26.53,12031
20091008,IRM,26.73,27.29,26.57,27.23,9847
20091009,IRM,27.23,27.5,27.17,27.5,8357
20091012,IRM,27.5,27.57,27.05,27.21,5286
20091013,IRM,27.21,27.21,26.73,26.77,8155
20091014,IRM,26.93,27.01,26.69,26.88,8874
20091015,IRM,26.73,26.95,26.56,26.92,8001
20091016,IRM,26.66,26.86,26.43,26.74,8954
20091019,IRM,26.83,26.88,26.53,26.86,9479
20091020,IRM,26.76,26.82,26.5,26.58,10384
20091021,IRM,26.46,26.77,25.97,25.99,13216
20091022,IRM,26.13,26.39,25.77,26.37,13109
20091023,IRM,26.35,26.51,25.91,25.98,12092
20091026,IRM,26.06,26.62,26.03,26.5,20206
20091027,IRM,26.49,26.875,26.27,26.38,22881
20091028,IRM,26.39,26.72,26.2,26.39,30540
20091105,IRM,24.9,25.18,24.73,25.03,10257
20091106,IRM,25.01,25.38,24.83,25.15,9841
20091109,IRM,25.3,25.68,25.18,25.68,7282
20091110,IRM,25.53,25.68,25.27,25.45,10835
20091111,IRM,25.6,25.76,25.47,25.57,11356
20091112,IRM,25.49,26.05,24.94,25,22312
20091113,IRM,25.09,25.48,24.79,25.04,11988
20091116,IRM,25.06,25.45,25.06,25.41,9461
20091117,IRM,25.29,25.4,25.06,25.23,5474
20091118,IRM,25.15,25.26,24.34,24.49,13543
20091119,IRM,24.41,24.55,23.95,24.45,13769
20091120,IRM,24.39,24.61,24.19,24.33,12108
20091123,IRM,24.5,24.98,24.5,24.73,8359
20091124,IRM,24.78,24.78,24.3738,24.62,9942
20091125,IRM,24.7,24.88,24.65,24.81,7482
20091127,IRM,24.43,24.73,24.14,24.52,5494
20091130,IRM,24.44,24.54,23.91,24,14591
20091201,IRM,24.23,24.26,23.9,24,13476
20091202,IRM,24.04,24.39,23.9,24.05,22559
20091203,IRM,24.02,24.1937,23.75,23.77,8947
20091204,IRM,23.98,24.2,23.76,24,12357
20091207,IRM,24.08,24.08,23.68,23.84,14995
20091208,IRM,23.76,23.76,23.24,23.35,16290
20091209,IRM,23.29,23.44,23.05,23.41,12163
20091210,IRM,23.43,23.72,23.42,23.62,9741
20091211,IRM,23.64,23.93,23.55,23.81,5790
20091214,IRM,23.87,24.08,23.76,23.89,8386
20091215,IRM,23.78,23.9,23.58,23.66,7628
20091216,IRM,23.68,23.83,23.445,23.53,8548
20091217,IRM,23.46,23.56,23.17,23.18,8225
20091218,IRM,23.19,23.36,22.82,23.17,16780
20091221,IRM,23.35,23.59,23.3,23.4,5955
20091222,IRM,23.42,23.56,23.4,23.53,7276
20091223,IRM,23.45,23.53,23.26,23.39,5740
20091224,IRM,23.49,23.49,23.34,23.41,2059
20091228,IRM,23.4,23.5,23.19,23.23,3680
20091229,IRM,23.34,23.4,23.18,23.23,6378
20091230,IRM,23.23,23.31,22.89,23,9016
20091231,IRM,23.12,23.29,22.74,22.76,6384
20100104,IRM,22.87,23.06,22.68,22.89,9200
20100105,IRM,22.83,23.03,22.7,22.96,10352
20100106,IRM,22.99,23.77,22.94,23.7,18252
20100107,IRM,23.68,24.08,23.61,24.08,14037
20100108,IRM,24,24.23,23.83,24.15,9690
20100111,IRM,24.2,24.4,23.99,24.33,9372
20100112,IRM,24.14,24.43,23.95,24.04,14838
20100113,IRM,24.09,24.68,24.09,24.66,9263
20100114,IRM,24.65,24.86,24.36,24.83,11219
20100115,IRM,24.75,24.93,24.25,24.38,11656
20100119,IRM,24.35,24.81,24.26,24.73,8862
20100120,IRM,24.53,24.56,24.16,24.3,6295
20100121,IRM,24.26,24.44,24.02,24.07,13113
20100122,IRM,24.08,24.11,23.71,23.74,14418
20100125,IRM,23.92,23.96,23.4,23.57,8371
20100126,IRM,23.54,23.65,23.19,23.2,7713
20100127,IRM,23.18,23.35,22.91,23.21,11918
20100128,IRM,23.26,23.26,22.8,22.9,7251
20100129,IRM,23.09,23.2,22.82,22.86,14834
20100201,IRM,22.97,23.135,22.86,22.98,9382
20100202,IRM,22.98,23.28,22.9,23.23,9856
20100203,IRM,23.15,23.43,23.05,23.11,8078
20100204,IRM,22.86,23.06,22.58,22.59,13856
20100205,IRM,22.51,22.75,21.95,22.1,27247
20100208,IRM,22.08,22.12,21.8,21.8,12296
20100209,IRM,22.04,22.18,21.78,21.94,11567
20100210,IRM,21.94,22.05,21.5,21.62,15762
20100211,IRM,21.58,21.92,21.32,21.73,17130
20100212,IRM,21.6,21.78,21.38,21.71,15416
20100216,IRM,21.85,22.41,21.69,22.4,11866
20100217,IRM,23.12,23.67,22.86,23.55,29934
20100218,IRM,23.59,23.89,23.5,23.84,12189
20100219,IRM,23.76,24.42,23.76,24.15,17870
20100222,IRM,24.28,24.44,23.69,23.87,16508
20100223,IRM,23.84,24.1,23.77,23.87,18686
20100224,IRM,23.98,24.45,23.94,24.3,23210
20100225,IRM,25.52,26.48,25.51,26.02,39638
20100226,IRM,26.12,26.24,25.81,25.88,20217
20100301,IRM,26.09,26.1,25.67,25.99,20794
20100302,IRM,26.12,26.15,25.71,25.83,12647
20100303,IRM,25.93,26.03,25.52,25.62,13923
20100304,IRM,25.69,25.7,25.36,25.64,9288
20100305,IRM,25.71,25.99,25.63,25.83,11017
20100308,IRM,25.93,26.01,25.76,25.84,6942
20100309,IRM,25.79,25.8252,25.49,25.65,11711
20100310,IRM,25.65,25.87,25.62,25.64,10709
20100311,IRM,25.53,25.8,25.42,25.77,6713
20100312,IRM,25.82,25.95,25.67,25.91,5875
20100315,IRM,26,26.12,25.82,26.05,8226
20100316,IRM,26.12,26.16,25.91,26.1,9241
20100317,IRM,26.29,26.41,26.07,26.39,8845
20100318,IRM,26.39,26.42,26.22,26.36,6167
20100319,IRM,26.41,26.55,25.9,26,11825
20100322,IRM,25.84,26.44,25.84,26.32,8405
20100323,IRM,26.55,27.28,26.44,27.28,17101
20100324,IRM,27.11,27.4,26.94,27.02,13172
20100325,IRM,27.27,27.52,27.07,27.1,13253
20100326,IRM,27.26,27.48,26.81,27.03,9221
20100329,IRM,27.07,27.74,27.07,27.74,13247
20100330,IRM,27.71,27.76,27.32,27.42,10949
20100331,IRM,27.23,27.45,27.08,27.4,11760
20100401,IRM,27.62,28,27.23,27.45,12633
20100405,IRM,27.53,27.55,27.21,27.3,11100
20100406,IRM,27.11,27.17,26.88,27.01,13262
20100407,IRM,26.9,26.99,26.62,26.72,10259
20100408,IRM,26.56,26.61,26.27,26.52,9966
20100409,IRM,26.58,26.72,26.45,26.51,9527
20100412,IRM,26.53,26.64,26.42,26.5,13564
20100413,IRM,26.42,26.61,26.21,26.5,11057
20100414,IRM,26.55,26.915,26.33,26.88,20985
20100415,IRM,26.88,27.53,26.74,27.42,11802
20100416,IRM,27.42,27.67,27.05,27.22,14984
20100419,IRM,27.22,27.43,27.03,27.37,8724
20100420,IRM,27.46,27.82,27.32,27.74,10668
20100421,IRM,27.68,27.92,27.58,27.88,9912
20100422,IRM,27.66,28.35,27.52,28.31,11489
20100423,IRM,28.39,28.42,28.1,28.39,10657
20100426,IRM,28.31,28.49,28.15,28.26,9461
20100427,IRM,28.19,28.195,27.26,27.33,13317
20100428,IRM,27.65,28,27.51,28,10057
20100429,IRM,27.96,27.96,25.4,25.8,34844
20100430,IRM,25.86,25.89,24.97,25.15,20171
20100503,IRM,25.29,25.46,25.2,25.27,14151
20100504,IRM,24.95,25.12,24.61,25.07,19585
20100505,IRM,24.94,25.07,24.79,24.99,14365
20100506,IRM,24.77,25,22.62,23.89,18324
20100507,IRM,23.9,24.28,23.44,23.89,20275
20100510,IRM,24.9,25.31,24.76,25.11,17352
20100511,IRM,24.7,25.36,24.7,25.03,10954
20100512,IRM,25.08,25.5,25.08,25.5,8437
20100513,IRM,25.36,25.39,24.96,24.99,9970
20100514,IRM,24.89,24.94,24.29,24.48,9744
20100517,IRM,24.85,25.78,24.85,25.36,22097
20100518,IRM,26.02,26.25,25.44,25.67,23627
20100519,IRM,25.61,25.71,24.83,25.16,15450
20100520,IRM,24.74,24.74,23.89,23.95,17886
20100521,IRM,23.8,24.6,23.71,24.6,24111
20100524,IRM,24.45,24.66,24.18,24.23,15481
20100525,IRM,23.46,24.26,23.34,24.22,20356
20100526,IRM,24.49,24.89,24.171,24.25,14053
20100527,IRM,24.75,24.87,24.54,24.87,10104
20100528,IRM,24.87,24.87,24.365,24.52,8635
20100601,IRM,24.29,24.57,23.87,23.87,7601
20100602,IRM,24,24.33,23.85,24.33,9740
20100603,IRM,24.51,24.62,24.29,24.5,14658
20100604,IRM,24.15,24.2,23.29,23.39,19870
20100607,IRM,23.57,23.61,22.92,22.97,14789
20100608,IRM,23.1,23.27,22.74,23.2,23248
20100609,IRM,23.26,23.67,23.17,23.27,16938
20100610,IRM,23.63,23.84,23.299,23.82,13902
20100611,IRM,23.56,24.05,23.3955,24.05,9069
20100614,IRM,24.15,24.57,24.15,24.36,13273
20100615,IRM,24.57,25.01,24.56,25,9064
20100616,IRM,24.85,25.09,24.77,24.95,9551
20100617,IRM,24.95,24.95,24.26,24.47,13895
20100618,IRM,24.52,24.75,24.275,24.34,13772
20100621,IRM,24.72,24.74,23.96,24.02,12097
20100622,IRM,24.05,24.39,23.65,23.73,18518
20100623,IRM,23.56,23.6275,23.25,23.46,17087
20100624,IRM,23.48,23.91,23.345,23.5,19556
20100625,IRM,23.61,23.61,23.14,23.43,20754
20100628,IRM,23.6,23.61,23.21,23.27,9958
20100629,IRM,23.05,23.08,22.59,22.69,21197
20100630,IRM,22.61,22.93,22.44,22.46,17763
20100701,IRM,22.42,22.55,21.97,22.24,17542
20100702,IRM,22.21,22.41,21.96,22.01,7226
20100706,IRM,22.4,22.59,22,22.16,10978
20100707,IRM,22.28,23.07,22.2,23.06,13506
20100708,IRM,23.18,23.4,23.03,23.33,11271
20100709,IRM,23.36,23.56,23.19,23.52,11067
20100712,IRM,23.35,23.58,23.31,23.41,7307
20100713,IRM,23.64,24.1,23.6,24.02,9274
20100714,IRM,23.9,24.22,23.764,24.22,9346
20100715,IRM,24.21,24.28,23.81,24.21,8145
20100716,IRM,24.04,24.09,23.42,23.48,9016
20100719,IRM,23.51,23.72,23.1616,23.5,7717
20100720,IRM,23.07,24.07,23.07,24.06,8820
20100721,IRM,24.08,24.325,23.8832,24.11,15236
20100722,IRM,24.29,24.83,24.27,24.66,9875
20100723,IRM,24.64,25.12,24.54,25.1,9004
20100726,IRM,25.12,25.58,24.95,25.58,8247
20100727,IRM,25.68,25.68,25.35,25.5,17171
20100728,IRM,25.51,25.81,25.3,25.45,17890
20100729,IRM,25.01,25.35,23.93,24.06,24796
20100730,IRM,23.75,24.145,23.51,23.67,15659
20100802,IRM,23.93,24.41,23.79,24.37,12800
20100803,IRM,24.19,24.23,23.52,23.69,13885
20100804,IRM,23.69,23.775,23.42,23.61,15157
20100805,IRM,23.45,23.76,23.3087,23.52,9904
20100806,IRM,23.25,23.37,22.96,23.23,11346
20100809,IRM,23.31,23.41,23.24,23.35,11267
20100810,IRM,23.21,23.36,22.84,23.11,11517
20100811,IRM,22.84,22.84,22.28,22.28,8730
20100812,IRM,22.06,22.34,21.85,22.18,14478
20100813,IRM,22.13,22.2,21.97,21.97,8377
20100816,IRM,21.93,22.1,21.85,22,13622
20100817,IRM,22.18,22.275,21.98,22.01,17786
20100819,IRM,21.85,21.89,21.134,21.42,24342
20100820,IRM,21.22,21.59,21.16,21.58,15374
20090821,ISRG,227.46,231.51,226.17,230.74,5142
20090824,ISRG,232.76,236.2,229.81,230.87,5700
20090825,ISRG,230.81,234.29,228.52,229.42,3852
20090826,ISRG,230.37,233.08,227.7701,228.75,3155
20090827,ISRG,228.8,230,222.42,225.81,6305
20090828,ISRG,227.29,228.952,221.96,224.9,3992
20090831,ISRG,219.99,223.74,219.51,222.71,4886
20090901,ISRG,222.23,225.89,214.8,215.39,8269
20090902,ISRG,213.85,216.16,211,215.89,7166
20090903,ISRG,217.48,222.26,214.81,221.82,5602
20090904,ISRG,220.73,229.55,220.1,227.41,8256
20090909,ISRG,230.34,244.74,229.69,242.46,13458
20090910,ISRG,241.02,247.3325,240.13,245.63,8989
20090911,ISRG,245.83,248.63,238.98,240.4,8824
20090914,ISRG,238.75,242.66,237.81,242.66,4177
20090915,ISRG,241.8,245.85,241,243.47,6519
20090916,ISRG,244.15,247.58,240.65,247.12,4843
20090917,ISRG,247.57,253.94,243.82,244.69,7262
20090918,ISRG,245.03,249.4,242.655,247.92,7070
20090921,ISRG,246.44,250.45,245.044,246.53,4597
20090922,ISRG,249.36,250.14,243.24,246.51,3190
20090923,ISRG,248.28,250,244.81,244.83,4807
20090924,ISRG,245.25,247.51,236.86,242,5353
20090925,ISRG,242,258.98,238.428,257.5,20101
20090928,ISRG,256.26,263.49,255.97,259,9507
20090929,ISRG,259.8,260.01,254.92,256.59,4281
20090930,ISRG,256.67,265.49,253.22,262.25,8399
20091001,ISRG,261.3,263,252.36,252.42,8888
20091002,ISRG,248.89,253.77,248.7,252.14,3811
20091005,ISRG,252.99,255.89,250.151,255.07,5257
20091006,ISRG,255.06,256.98,252,254.66,7345
20091007,ISRG,253.96,255.3,252.21,255.25,3684
20091008,ISRG,258.5,259.4,248.87,250.38,11646
20091009,ISRG,250.17,255.81,249.19,253.99,7379
20091012,ISRG,254.64,257,251.01,254,3245
20091013,ISRG,256,258.1699,241.6,249.64,16432
20091014,ISRG,249.91,258.1,245.15,257.49,10946
20091015,ISRG,255.58,260.26,252.5,259.33,6692
20091016,ISRG,256.54,257.75,253.26,255.43,5714
20091019,ISRG,256.6,265.41,254.82,264.4,8422
20091020,ISRG,266.4,269.27,264.0001,267.45,17885
20091021,ISRG,245.3,256.73,241.27,252.31,34774
20091022,ISRG,251.24,260.3999,248.5,259.12,11182
20091023,ISRG,259,265,254,262.96,10598
20091026,ISRG,260.94,263.3499,257.8101,260.47,8524
20091027,ISRG,259.85,260.66,255.556,258,5359
20091028,ISRG,257.1,258,247.1,247.51,4345
20091105,ISRG,253.36,260.2485,252.39,259.91,5571
20091106,ISRG,257.39,260.91,254.86,256,4517
20091109,ISRG,257.78,264.44,256.22,264.11,4680
20091110,ISRG,262.38,267.28,262.31,266.6,3236
20091111,ISRG,268.77,273.7,266.48,272.45,7318
20091113,ISRG,271.7,275,269.86,274.52,3646
20091116,ISRG,274.76,281.4484,274.2701,280.07,6807
20091117,ISRG,279.68,281.692,276.07,281.58,3886
20091118,ISRG,281.29,283,276.3701,279.63,5069
20091119,ISRG,278.26,279.91,275.6901,278.68,4807
20091120,ISRG,277.25,281.68,273.15,276.44,7916
20091123,ISRG,277.92,283.06,277.2301,280.8,4683
20091124,ISRG,279.27,281.4,277.764,278.85,3444
20091125,ISRG,280,283.09,278.24,282.65,3498
20091127,ISRG,274.01,281.86,274,280.11,3064
20091130,ISRG,279.24,281.14,276.82,280.54,3797
20091201,ISRG,282.58,285.21,281.5101,284.9,4278
20091202,ISRG,284.71,289.52,283.565,287.64,3378
20091203,ISRG,286.2,294.1979,286,288.66,6373
20091204,ISRG,293.94,294.73,286.87,292,5245
20091207,ISRG,291.95,293.35,286.59,288.55,3020
20091208,ISRG,286.01,288.02,283.89,287.03,9665
20091209,ISRG,288.34,288.34,282.27,287.16,3722
20091210,ISRG,288.05,292.89,287.0001,291.89,4007
20091211,ISRG,293.94,294.47,290.21,292.29,2939
20091214,ISRG,293.03,295.776,291.81,292.91,3982
20091215,ISRG,292.02,295.27,290.07,292.12,3299
20091216,ISRG,293.71,295.86,293.62,294.22,3337
20091217,ISRG,294.92,295.72,290.48,292.26,2963
20091218,ISRG,293.35,294.84,287.62,289.17,6427
20091221,ISRG,290,291.38,284.46,290.57,5700
20091222,ISRG,291.04,298,290.296,297.52,4397
20091223,ISRG,298.18,303.25,295.5,302.18,5394
20091224,ISRG,301.37,305.91,300.348,305.87,1530
20091228,ISRG,305.99,309.09,305.5,306.51,2435
20091229,ISRG,306.55,308.5,306.14,306.58,2701
20091230,ISRG,306.84,308,305.5,305.94,2526
20091231,ISRG,306.85,307.83,303.32,303.43,2174
20100104,ISRG,307.21,309.0899,305.8,308.77,3370
20100105,ISRG,308.52,309.92,304,307.38,4100
20100106,ISRG,305.99,312.79,305.45,311.84,5553
20100107,ISRG,311.7,314,309.42,310.67,2946
20100108,ISRG,310.72,312.695,308.49,308.96,2952
20100111,ISRG,308.6,312.5,307.4,311.29,3171
20100112,ISRG,309.04,309.662,302.78,304.39,4434
20100113,ISRG,305.37,308.17,301.29,306.04,4357
20100114,ISRG,307.21,309.75,305.46,308,3066
20100115,ISRG,309.98,310,305.29,308.58,5475
20100119,ISRG,307.43,317.2,307,310.81,6942
20100120,ISRG,311.09,312.54,302.89,308.99,8659
20100121,ISRG,308.74,311.99,301.65,304.49,12114
20100122,ISRG,328.99,346.29,328.5128,340.35,26668
20100125,ISRG,340.71,342.63,337,338.51,6580
20100126,ISRG,334.96,340,333.11,335.45,7030
20100127,ISRG,335.41,339.94,333.52,339.21,5495
20100128,ISRG,337.05,340.95,333.341,335.01,5492
20100129,ISRG,335.41,337.002,326.87,328.06,6443
20100201,ISRG,328.62,331.21,323.73,328.65,4801
20100202,ISRG,327.49,337.88,326.63,335.59,4791
20100203,ISRG,334.41,337.09,331.111,332.24,5056
20100204,ISRG,331.17,333.71,321.2,321.2,5673
20100205,ISRG,321.87,326.45,315.5201,325.41,7727
20100208,ISRG,325.5,328.69,321.96,323.95,3729
20100209,ISRG,328,329.74,324.14,326.84,3297
20100210,ISRG,326.51,327.41,318.11,321.95,3746
20100211,ISRG,321.95,330,320.66,329.77,4224
20100212,ISRG,326,332.95,324.5,331.82,4214
20100216,ISRG,333.48,335.29,330.4,334.3,3749
20100217,ISRG,335.51,341.18,335.51,341.15,6209
20100218,ISRG,340.95,344.9,339.16,344.75,4349
20100219,ISRG,344.48,349.5,342.18,346.52,6058
20100222,ISRG,348.08,349.24,344.02,346.99,3836
20100223,ISRG,346.93,349,341.66,342.68,3818
20100224,ISRG,343,345.27,341.01,344.21,3313
20100225,ISRG,339.65,344.14,335.4731,343.81,3735
20100226,ISRG,344.48,349,341.678,347.14,3467
20100301,ISRG,349.98,359.15,349.08,358.63,5488
20100302,ISRG,357.89,366.5,355.77,361.3,6546
20100303,ISRG,363.25,367,361.02,362.8,4539
20100304,ISRG,358.01,359.48,350.5,354.49,5809
20100305,ISRG,353.99,359.64,352.51,358.4,3410
20100308,ISRG,358.39,359.25,355.62,355.97,2208
20100309,ISRG,353.95,358.88,352.25,355.66,2549
20100310,ISRG,355.28,360,354.58,357.44,3027
20100311,ISRG,357.86,358.68,354,357.8,2391
20100312,ISRG,358.45,362.3,355.76,358.9,3988
20100315,ISRG,358.89,361.9894,353.74,356,3151
20100316,ISRG,356.24,358.55,354.15,355.51,2887
20100317,ISRG,356.05,359,354.23,356.18,4023
20100318,ISRG,357.21,357.49,352.69,353.59,2992
20100319,ISRG,357.02,360,347.19,349.18,8749
20100322,ISRG,344.83,349.98,340.68,347.8,5805
20100323,ISRG,348.59,349.77,344.22,348.97,4438
20100324,ISRG,348.5,349.31,343.43,346.12,4571
20100325,ISRG,347.6,347.69,341.48,342.06,5170
20100326,ISRG,342.53,345.2,338.52,342,4641
20100329,ISRG,341.11,348.4999,340.2,347.79,4437
20100330,ISRG,349.43,351,341.9,348.91,3693
20100331,ISRG,348.56,350,345.05,348.13,2702
20100401,ISRG,351.34,352.34,345.97,349.6,2776
20100405,ISRG,352.75,353.99,344.5,345.8,4837
20100406,ISRG,345.83,346,342.9,343.3,4579
20100407,ISRG,344,344.5,331.8,333.37,8457
20100408,ISRG,332.39,340.66,330.05,340.1,6695
20100409,ISRG,341.04,351.14,340.26,350.62,6803
20100412,ISRG,352.93,354.5,350.59,354.21,5497
20100413,ISRG,354.01,369.8,354.0101,367.43,15763
20100414,ISRG,370.22,384.55,369.025,383.95,12487
20100415,ISRG,385.01,393.92,378.81,388.01,16116
20100416,ISRG,378.98,392.99,359.87,360.39,24669
20100419,ISRG,360.71,369.69,355.2001,361.98,10288
20100420,ISRG,364,368.74,362.71,366.68,5973
20100421,ISRG,366.31,370.709,362.0022,365.98,8022
20100422,ISRG,363.33,373.66,360.5,368.73,6878
20100423,ISRG,369.5,370.89,363.76,364.98,4816
20100426,ISRG,364.89,366.94,358.48,362.17,4223
20100427,ISRG,362.99,367.25,356.2,357.8,4728
20100428,ISRG,360.59,362.71,359,360.09,3569
20100429,ISRG,361.51,371.66,361,368.38,3880
20100430,ISRG,368.02,371.53,360.56,360.56,3634
20100503,ISRG,363.29,373.06,362.3,372.22,5318
20100504,ISRG,368.51,369.5,359.01,361.72,4605
20100505,ISRG,348.06,353.98,341.1,346.94,8882
20100506,ISRG,345.09,349.658,314.155,337.29,9982
20100507,ISRG,335.27,337.99,311.39,324.32,12870
20100510,ISRG,342,345.96,338.06,344.44,7369
20100511,ISRG,339.04,347.5,338,344.79,3613
20100512,ISRG,347.01,356.31,347.01,354.5,4285
20100513,ISRG,356.37,358.88,350,350.81,2664
20100514,ISRG,347.02,349.71,336.16,340.12,4084
20100517,ISRG,342.94,343.89,334.37,341.1,3985
20100518,ISRG,345,345.8099,331.8,332.48,3969
20100519,ISRG,330.28,335.8,322.39,328.77,5681
20100520,ISRG,321.19,322.85,310.64,311.905,6753
20100521,ISRG,307.34,321.8,301.05,321.08,11023
20100524,ISRG,325.46,325.05,315.27,316.36,5422
20100525,ISRG,311.01,320.25,304.608,319.16,8653
20100526,ISRG,322.14,333.8268,306.6,317.47,12827
20100527,ISRG,326.2,330.76,321,330.45,5318
20100528,ISRG,329.42,331.11,320.6,322.77,4377
20100601,ISRG,317.56,330.5,317.57,324.17,5585
20100602,ISRG,325.95,334.12,323.26,334.12,5746
20100603,ISRG,334.16,339.9999,334.13,337.38,3895
20100604,ISRG,331.71,333.46,324.09,324.67,4883
20100607,ISRG,326.3,327.65,320.27,321.03,4796
20100608,ISRG,321.36,324.46,316.49,322.63,4642
20100609,ISRG,325.42,328.43,320.47,321.22,3474
20100610,ISRG,325.51,331.3799,322.14,330.95,3923
20100611,ISRG,329.5,337.74,326.59,337.11,4069
20100614,ISRG,331.375,333.58,325.81,327.4,5184
20100615,ISRG,328.39,333.81,324.92,333.41,4204
20100616,ISRG,331.6,336.55,330.59,334.43,2521
20100617,ISRG,336.99,341.07,334,340.33,3779
20100618,ISRG,340.44,350.82,338.01,349.9,7373
20100621,ISRG,356.6,358.89,349.14,351.29,4530
20100622,ISRG,352.98,356.89,343.77,345.09,5556
20100623,ISRG,344.94,344.94,336,338.42,6497
20100624,ISRG,335.82,339.38,330.71,331.91,3621
20100625,ISRG,332.44,337.8271,330.01,337.42,5003
20100628,ISRG,339.47,339.9699,331.05,335.6,2195
20100629,ISRG,330,330.17,317.81,324.85,5750
20100630,ISRG,325.36,328.832,315.05,315.62,6062
20100701,ISRG,315.21,317.98,301.66,312.07,9634
20100702,ISRG,312.53,314.34,306.46,309.9,4277
20100706,ISRG,313.86,321.15,312.3,314.94,4368
20100707,ISRG,316.08,322.97,314.71,322.22,5063
20100708,ISRG,326.33,328.45,318,321.25,4563
20100709,ISRG,321.5,323.15,316.728,318.89,6300
20100712,ISRG,317.73,319.73,315.75,317.47,4690
20100713,ISRG,320.99,331.75,319.01,329.62,5355
20100714,ISRG,330.28,341.05,330.03,337.77,6595
20100715,ISRG,338.7,340.12,332.23,335.67,4933
20100716,ISRG,335.46,336.5799,323.96,324.61,5621
20100719,ISRG,326,327.48,320.65,323.08,6106
20100720,ISRG,318,326.9599,318,326.09,6777
20100721,ISRG,327.16,329.94,314,316.1,12700
20100722,ISRG,308.24,324.2,306.81,316.98,21463
20100723,ISRG,315.95,334.86,315.93,334.37,8602
20100726,ISRG,333.98,344.59,333.2,340.51,7701
20100727,ISRG,344.72,344.72,332.101,335.46,5226
20100728,ISRG,333.07,337.92,328.35,330.07,4488
20100729,ISRG,333,334.02,322.28,327.25,3881
20100802,ISRG,333.29,338.122,332,336.81,6332
20100803,ISRG,335,337.74,332.95,334.64,3171
20100804,ISRG,335.02,337.56,333.92,335.35,3224
20100805,ISRG,334.31,335.63,330.4115,334.92,3322
20100809,ISRG,333.02,334.7199,329.18,331.42,3240
20100810,ISRG,326.52,329.679,322.82,327.63,3583
20100811,ISRG,321.23,325.29,314.52,317,4729
20100813,ISRG,316.67,318.6081,314.1,315.7,2843
20100816,ISRG,311.27,316.72,308.69,309.35,4293
20100817,ISRG,313.25,317.71,309.69,316.92,5077
20100819,ISRG,312.03,313.01,303.93,306.5,5010
20100820,ISRG,304.51,306.9,292,293.5,10785
20090821,ITT,50.01,51,49.68,50.95,16698
20090824,ITT,51.14,51.362,50.84,51.06,9267
20090825,ITT,51.5,51.81,51.05,51.23,10411
20090826,ITT,51.04,51.27,50.32,50.74,14819
20090827,ITT,50.88,51.34,50.35,51.12,12271
20090828,ITT,51.57,51.64,50.52,50.82,10410
20090831,ITT,50.4,50.43,49.63,50.08,9694
20090901,ITT,49.83,51,49.51,49.71,16795
20090902,ITT,49.64,49.98,49.38,49.58,11786
20090903,ITT,49.9,50.66,49.39,50.65,17462
20090904,ITT,50.66,51.22,50.46,51.11,6017
20090909,ITT,51,51.61,50.9,51.32,13571
20090910,ITT,51.43,51.85,50.8,51.81,9200
20090911,ITT,50.81,51.49,50.51,51.27,14882
20090914,ITT,51,51.57,50.75,51.12,13563
20090915,ITT,51.1,51.86,50.97,51.63,11254
20090916,ITT,50.59,51.23,50.14,51.11,19894
20090917,ITT,50.82,51.91,50.72,51.62,18211
20090918,ITT,51.99,52.2,51.37,52,12704
20090921,ITT,51.63,52.02,51.15,51.77,12649
20090922,ITT,52.2,52.71,51.701,52.45,12664
20090923,ITT,52.53,52.53,51.62,52,14834
20090924,ITT,52.19,52.27,51.21,51.5,10895
20090925,ITT,51.27,51.95,50.951,51.49,15281
20090928,ITT,51.59,52.24,51.56,51.92,8768
20090929,ITT,51.94,52.48,51.78,52.33,9191
20090930,ITT,52.44,52.56,51.27,52.15,17975
20091001,ITT,52.05,52.27,50.2,50.21,12922
20091002,ITT,49.86,50.21,48.43,48.56,23191
20091005,ITT,48.67,49.49,48.65,49.35,10775
20091006,ITT,49.65,50.2,49.64,49.94,8750
20091007,ITT,49.86,49.89,49.18,49.53,7934
20091008,ITT,50.06,50.33,49.42,50.21,14184
20091009,ITT,50.33,52.25,50.25,52.05,22927
20091012,ITT,52.14,52.36,51.05,51.43,15408
20091013,ITT,51.43,54.07,51.12,53.06,57757
20091014,ITT,53.36,55,53.27,54.87,25226
20091015,ITT,54.61,55,53.96,54.54,23706
20091016,ITT,54.02,54.56,53.66,54.46,16050
20091019,ITT,55.27,56.95,55.25,56.63,27291
20091020,ITT,56.73,56.73,55.02,55.55,15112
20091021,ITT,55.53,55.83,54.41,54.54,17764
20091022,ITT,54.61,55.5,54.27,55.42,12363
20091023,ITT,55.65,55.74,54.49,54.81,12155
20091026,ITT,54.82,55.69,54.34,54.63,15797
20091027,ITT,54.74,55.42,54.45,54.68,13876
20091028,ITT,53.67,54.55,53.26,53.34,21992
20091105,ITT,51.34,52.41,51.33,51.85,18124
20091106,ITT,51.54,52.23,51.44,51.93,8877
20091109,ITT,52.01,53.01,52,53.01,11463
20091110,ITT,52.72,53.06,52.2,52.57,10562
20091111,ITT,52.71,53.15,52.36,52.9,9208
20091112,ITT,52.98,53.2,52.26,52.37,10883
20091113,ITT,52.57,52.96,51.89,52.5,9710
20091116,ITT,52.74,53.94,52.56,53.74,12155
20091117,ITT,53.65,54.04,52.99,53.06,11915
20091118,ITT,52.86,52.93,52.13,52.32,13503
20091119,ITT,52.02,52.14,50.91,51.34,13406
20091120,ITT,50.34,50.98,49.68,50.84,21744
20091123,ITT,51.26,51.79,51.26,51.59,14526
20091124,ITT,51.51,52.19,51.3303,52.07,12829
20091125,ITT,52.06,52.5498,51.75,52.24,7073
20091127,ITT,50.98,52.12,50.68,51.85,7614
20091130,ITT,51.92,51.92,51.08,51.72,14265
20091201,ITT,52.14,52.53,52.03,52.04,13885
20091202,ITT,52.14,52.44,51.57,51.82,10347
20091203,ITT,51.52,52.23,51.17,51.25,11595
20091204,ITT,51.9,52.4,51.11,52.38,24365
20091207,ITT,52.1,52.79,52,52.58,10208
20091208,ITT,52.29,52.29,51.14,51.42,12915
20091209,ITT,51.53,51.54,50.61,51,12506
20091210,ITT,51.18,51.55,50.7,50.98,12945
20091211,ITT,51.07,51.69,50.93,51.31,13618
20091214,ITT,51.71,52.59,51.54,52.5,11159
20091215,ITT,52.38,52.62,51.91,52.29,9186
20091216,ITT,52.27,52.47,52.02,52.19,9903
20091217,ITT,51.68,51.98,50.99,51.08,12452
20091218,ITT,51.57,51.6,49.95,50.54,22801
20091221,ITT,50.68,51.05,50.26,50.37,13014
20091222,ITT,50.76,50.76,50.01,50.19,11550
20091223,ITT,50.42,50.42,49.9,50.04,7174
20091224,ITT,50.12,50.79,50.12,50.7,3242
20091228,ITT,50.94,50.94,50.39,50.61,8675
20091229,ITT,50.84,50.95,50.5,50.84,6162
20091230,ITT,50.74,50.81,50.41,50.68,5761
20091231,ITT,50.61,50.72,49.67,49.74,14380
20100104,ITT,50.2,50.2,49.46,49.55,20253
20100105,ITT,49.37,49.49,48.56,48.85,33468
20100106,ITT,48.65,49.08,48.05,48.54,32777
20100107,ITT,48.54,49.4,48.19,48.8,55019
20100108,ITT,48.71,50.8,48.71,50.65,42565
20100111,ITT,50.65,50.99,49.54,50.8,21328
20100112,ITT,50.44,50.51,49.6,49.73,31036
20100113,ITT,49.64,51.23,49.63,50.92,24109
20100114,ITT,50.7,51.46,50.31,51.39,15988
20100115,ITT,51.19,51.73,50.66,51.42,23937
20100119,ITT,51.33,51.7897,51.01,51.36,15494
20100120,ITT,51.01,51.02,50.07,50.68,17057
20100121,ITT,50.61,50.66,49.18,49.45,21134
20100122,ITT,49.36,49.89,49,49.03,17607
20100125,ITT,49.3,49.53,48.93,49.18,15660
20100126,ITT,49.15,49.26,48.75,48.98,14392
20100127,ITT,48.8,49.31,48.25,49.31,14606
20100128,ITT,49.6,49.73,48.36,48.96,16771
20100129,ITT,49.25,49.25,48.14,48.31,14084
20100201,ITT,48.57,48.79,47.73,48.76,14555
20100202,ITT,48.95,50.48,48.71,50.45,38092
20100203,ITT,48.8,51.29,48.8,49.72,25783
20100204,ITT,49.54,50.46,48.57,48.87,38972
20100205,ITT,48.94,49.09,47.52,48.51,21390
20100208,ITT,48.55,48.55,47.41,47.51,19827
20100209,ITT,48.06,48.98,47.85,48.64,15068
20100210,ITT,48.59,48.75,48.02,48.3,9286
20100211,ITT,48.09,49.08,47.86,49.05,12913
20100212,ITT,48.55,49.38,48.11,49.27,22324
20100216,ITT,49.87,49.9373,48.97,49.47,17563
20100217,ITT,49.91,50.02,49.3,49.56,17483
20100218,ITT,49.43,50.99,49.38,50.84,16467
20100219,ITT,50.81,51.56,50.81,51.33,18506
20100222,ITT,51.55,51.69,51.02,51.46,12028
20100223,ITT,51.63,51.78,50.8,51.04,17597
20100224,ITT,51.31,51.49,50.75,51.24,9328
20100225,ITT,50.57,51.06,50,51.01,13183
20100226,ITT,51.11,51.38,50.75,51.23,7986
20100301,ITT,51.27,51.96,51.23,51.89,14511
20100302,ITT,52.12,52.33,51.6705,52.22,13360
20100303,ITT,52.22,52.69,51.83,52.13,16207
20100304,ITT,51.38,52.6,51.38,52.52,12595
20100305,ITT,52.64,53.59,52.58,53.49,11804
20100308,ITT,53.3,53.55,52.77,53,12643
20100309,ITT,52.89,53.54,52.82,53.35,14875
20100310,ITT,53.21,55.61,52.72,53.02,27850
20100311,ITT,52.91,52.97,52.52,52.97,9396
20100312,ITT,53.17,53.17,52.36,53.01,8689
20100315,ITT,52.86,52.94,52.42,52.82,9374
20100316,ITT,52.96,53.29,52.85,53.19,12625
20100317,ITT,53.37,53.83,53.37,53.63,10643
20100318,ITT,53.63,53.66,53.17,53.4,10971
20100319,ITT,52.83,53.33,52.03,52.59,31199
20100322,ITT,52.38,52.9,51.94,52.85,15839
20100323,ITT,53,53.33,52.47,53.3,13842
20100324,ITT,53.19,53.23,52.6,52.69,12963
20100325,ITT,53.08,53.35,52.46,52.56,10931
20100326,ITT,52.67,53.06,52.45,52.74,8683
20100329,ITT,53.89,54.22,53.46,53.93,20994
20100330,ITT,54.13,54.28,53.57,53.73,15531
20100331,ITT,53.58,54.03,53.45,53.61,12003
20100401,ITT,53.93,54.42,53.45,53.94,11955
20100405,ITT,54.25,54.64,54.06,54.44,8682
20100406,ITT,54.26,54.26,53.89,53.94,13689
20100407,ITT,53.66,54.198,53.5,53.87,12878
20100408,ITT,53.65,54.2,53.42,54.13,11441
20100409,ITT,54.14,54.43,53.9,54.38,8053
20100412,ITT,54.26,54.98,54.26,54.67,15332
20100413,ITT,54.79,55.26,54.34,55.22,13448
20100414,ITT,55.31,55.9,55.13,55.87,15067
20100415,ITT,55.68,56.19,55.46,55.93,14380
20100416,ITT,55.82,56.06,55.32,55.87,22099
20100419,ITT,55.79,56.11,55.66,56.04,17730
20100420,ITT,56.31,56.77,55.9,56.73,21689
20100421,ITT,56.66,57.34,56.6,57.03,23325
20100422,ITT,56.65,57.55,56.6,57.49,16543
20100423,ITT,57.73,57.73,56.97,57.63,22406
20100426,ITT,57.33,57.66,56.98,57,15465
20100427,ITT,56.86,57.24,56.14,56.44,31289
20100428,ITT,56.77,56.93,55.89,56.43,13334
20100429,ITT,56.9,57.99,56.75,57.97,19156
20100430,ITT,57.73,57.86,55.33,55.57,39764
20100503,ITT,55.82,56.09,55.43,55.82,16795
20100504,ITT,55.16,55.2,53.3,53.74,17089
20100505,ITT,53.22,53.84,53.025,53.39,13830
20100506,ITT,53.24,53.73,48.58,51.76,21041
20100507,ITT,51.42,52.01,49.71,49.99,59027
20100510,ITT,51.8,53,51.8,52.41,26199
20100511,ITT,52.01,53.32,51.65,52.59,13892
20100512,ITT,52.68,53.41,52.59,53.2,15644
20100513,ITT,53.01,53.27,52.38,52.45,9950
20100514,ITT,52.01,52.38,51.24,51.68,22264
20100517,ITT,51.96,52.54,51.09,51.98,18527
20100518,ITT,52.27,52.74,50.94,51.05,16257
20100519,ITT,50.44,50.65,49.25,49.89,23650
20100520,ITT,48.78,49.15,47.7,47.75,26070
20100521,ITT,46.73,48.91,46.68,48.56,24294
20100524,ITT,48.26,48.76,47.88,47.97,16779
20100525,ITT,46.64,47.99,46.3101,47.96,20269
20100526,ITT,48.13,48.7,47.43,47.53,30623
20100527,ITT,48.92,49.13,48.18,48.93,25462
20100528,ITT,48.81,48.84,48.02,48.28,15641
20100601,ITT,47.77,48.53,47.29,47.3,15639
20100602,ITT,47.5,48.08,47.01,48.03,15397
20100603,ITT,48.12,48.51,47.59,47.94,16666
20100604,ITT,47.1,47.3,45.7,45.84,19316
20100607,ITT,46.08,46.12,44.72,44.82,26287
20100608,ITT,44.83,45.16,44.17,45.07,22969
20100609,ITT,45.32,46.19,45.09,45.39,27050
20100610,ITT,46.21,46.68,45.735,46.52,14849
20100611,ITT,46.02,46.79,46,46.76,10636
20100614,ITT,47.18,47.74,46.98,47.11,19613
20100615,ITT,47.79,48.4,47.44,48.35,12559
20100616,ITT,48.07,48.4,47.88,48.28,10288
20100617,ITT,48.28,48.47,47.48,48.16,9392
20100618,ITT,48.51,48.73,48.16,48.53,16716
20100621,ITT,49.36,49.36,48.08,48.44,14179
20100622,ITT,48.28,48.68,47.42,47.5,14498
20100623,ITT,47.65,47.8,46.82,47.27,15449
20100624,ITT,47.1,47.46,46.56,46.73,13674
20100625,ITT,46.82,47.05,46.15,46.81,13655
20100628,ITT,46.9,47.21,46.34,46.57,7615
20100629,ITT,45.83,45.86,44.4,44.75,15821
20100630,ITT,44.53,45.56,44.32,44.92,25145
20100701,ITT,44.81,44.94,44.07,44.67,17388
20100702,ITT,44.79,45.07,44.3,44.67,11905
20100706,ITT,45.3,45.44,44.14,44.59,10718
20100707,ITT,44.77,46.14,44.69,46.06,15079
20100708,ITT,46.41,47.21,46.33,47.09,17276
20100709,ITT,47.03,47.23,46.56,46.95,9006
20100712,ITT,46.85,47.05,46.21,46.28,10942
20100713,ITT,46.84,47.35,46.39,47.2,15453
20100714,ITT,47.14,47.56,46.73,47.23,7854
20100715,ITT,47.28,47.4,46.5,47.09,7967
20100716,ITT,46.54,46.84,45.5,45.58,8509
20100719,ITT,45.75,46.17,45.49,46.06,6469
20100720,ITT,45.54,47,45.44,46.91,9916
20100721,ITT,47.18,47.68,46.51,46.77,10666
20100722,ITT,47.28,48.94,47.28,48.76,19060
20100723,ITT,48.73,49.52,48.57,49.51,9592
20100726,ITT,49.44,50.42,49.34,50.42,10388
20100727,ITT,50.78,50.79,49.73,49.88,14028
20100728,ITT,49.73,50.2898,49.56,49.85,13499
20100729,ITT,50.11,50.32,48.96,49.92,14713
20100730,ITT,46.49,47.49,46.29,47.12,44022
20100802,ITT,47.67,47.97,46.9,46.91,28163
20100803,ITT,46.67,47.01,46.24,46.42,22773
20100804,ITT,46.61,46.62,46.23,46.5,21478
20100805,ITT,46.29,46.635,46.1,46.6,16202
20100806,ITT,46.02,46.27,45.22,46.03,16552
20100809,ITT,46.13,46.83,46.1,46.82,10780
20100810,ITT,46.29,46.44,45.06,45.53,24812
20100811,ITT,45,45,43.65,43.98,16892
20100812,ITT,43.24,44.36,43.13,44.29,19509
20100813,ITT,44.2,45.01,44.03,44.51,15245
20100816,ITT,44.22,44.52,43.98,44.26,9656
20100817,ITT,44.78,45.5,44.54,44.87,15295
20100819,ITT,44.24,44.77,43.605,43.94,11217
20100820,ITT,43.65,44.22,43.57,44.17,13821
20090821,ITW,41.79,42.45,41.52,42.29,36944
20090824,ITW,42.53,42.75,41.9,42.03,38106
20090825,ITW,42.38,43.25,42.07,43.05,40427
20090826,ITW,42.83,42.89,42.13,42.28,26640
20090827,ITW,42.32,42.83,41.9,42.7,23661
20090828,ITW,43.07,43.26,42.01,42.27,21300
20090831,ITW,41.78,42.06,41.43,41.82,17799
20090901,ITW,41.66,42.43,41.13,41.25,25945
20090902,ITW,41.22,41.48,40.848,40.93,27274
20090903,ITW,41.11,41.26,40.6,41.05,25308
20090904,ITW,40.91,41.77,40.86,41.77,19494
20090909,ITW,43.06,44,42.53,43.93,59015
20090910,ITW,43.01,43.92,43,43.85,50333
20090911,ITW,43.72,44.47,43.72,44.02,36451
20090914,ITW,43.67,44.455,43.4399,44.2,30814
20090915,ITW,44.71,44.71,43.52,43.87,53092
20090916,ITW,44.11,44.16,43.13,43.91,52221
20090917,ITW,43.96,44.5,43.63,44.45,45157
20090918,ITW,44.57,44.91,44.28,44.37,45129
20090921,ITW,43.89,44.16,43.69,43.85,26316
20090922,ITW,44.07,44.29,43.37,43.98,27964
20090923,ITW,44.16,44.28,42.97,43.01,33617
20090924,ITW,43.02,43.25,42.17,42.39,31578
20090925,ITW,42.23,42.76,41.97,42.3,39217
20090928,ITW,42.39,43.28,42.35,43.11,39806
20090929,ITW,43.14,43.49,42.92,43.09,27132
20090930,ITW,43.01,43.3,42.13,42.71,40258
20091001,ITW,42.43,42.71,41.49,41.53,38321
20091002,ITW,41.16,41.86,40.77,41.69,50157
20091005,ITW,41.79,42.52,41.32,42.4,30285
20091006,ITW,42.61,43.96,42.57,43.31,44671
20091007,ITW,43.31,44.19,43.05,44.17,53001
20091008,ITW,44.54,45.29,44.46,44.95,67506
20091009,ITW,45.06,45.06,44.63,45.02,54206
20091012,ITW,45.31,45.53,45.11,45.21,34049
20091013,ITW,45.03,45.26,44.21,44.49,43647
20091014,ITW,45.05,45.35,44.63,45.28,44322
20091015,ITW,45.04,45.38,44.91,45.36,43176
20091016,ITW,45.24,45.55,44.76,45.33,35965
20091019,ITW,45.49,46.36,45.31,46.22,40613
20091020,ITW,46.45,48.61,46.18,48.52,90941
20091021,ITW,48.34,49.72,47.85,47.97,78878
20091022,ITW,48.07,48.96,47.36,48.75,44641
20091023,ITW,48.91,49.01,47.44,47.78,39912
20091026,ITW,47.88,48.36,46.7,47.11,32021
20091027,ITW,47.34,47.85,47.03,47.06,28819
20091028,ITW,46.85,47.05,46.05,46.12,35899
20091105,ITW,46.84,48.29,46.82,48.27,28646
20091106,ITW,48.08,48.87,47.41,48.39,28938
20091109,ITW,48.85,49.81,48.67,49.72,26778
20091110,ITW,49.6,50,49.19,49.43,27662
20091111,ITW,49.82,49.9,48.93,49.16,32640
20091112,ITW,49.05,49.57,48.28,48.33,29193
20091113,ITW,48.34,49.25,48.02,48.98,19113
20091116,ITW,49.7,51.16,49.58,51.02,43752
20091117,ITW,51.1,51.11,50.25,50.6,29159
20091118,ITW,50.23,50.7,50.2,50.6,21330
20091119,ITW,50.19,50.43,49.3,49.72,27855
20091120,ITW,49.42,49.65,49.15,49.51,24554
20091123,ITW,50.19,50.48,49.65,49.78,22668
20091124,ITW,50.07,50.07,48.91,49.39,25813
20091125,ITW,49.48,49.49,49.06,49.36,17466
20091127,ITW,48.05,49.02,47.73,48.66,11397
20091130,ITW,48.51,48.77,47.77,48.64,32981
20091201,ITW,48.93,49.51,48.61,48.73,35989
20091202,ITW,48.8,49.33,48.39,48.78,26700
20091203,ITW,48.84,49.17,48.27,48.3,21818
20091204,ITW,48.93,49.33,47.98,48.49,30012
20091207,ITW,48.04,48.69,47.88,48.55,20658
20091208,ITW,48.01,48.03,47.31,47.58,30621
20091209,ITW,47.58,48.06,47,47.86,36591
20091210,ITW,48.2,48.48,47.54,47.76,24850
20091211,ITW,47.73,48.29,47.11,47.99,32950
20091214,ITW,49.43,49.43,48.84,49.28,35764
20091215,ITW,49.06,49.22,48.74,48.89,23978
20091216,ITW,49.01,49.03,48.38,48.45,25624
20091217,ITW,48.18,48.41,47.61,47.61,41412
20091218,ITW,47.68,47.9,47.31,47.57,30676
20091221,ITW,47.98,48.01,47.57,47.59,28641
20091222,ITW,47.68,47.89,47.48,47.63,21086
20091223,ITW,47.7,47.81,47.34,47.61,18435
20091224,ITW,47.74,48.09,47.61,47.96,6130
20091228,ITW,48.03,48.24,47.8,48.22,15370
20091229,ITW,48.14,48.88,47.99,48.48,27892
20091230,ITW,48.19,48.71,48.19,48.63,18078
20091231,ITW,48.64,48.8,47.95,47.99,12974
20100104,ITW,48.59,48.94,48.06,48.57,27280
20100105,ITW,48.44,48.58,48.08,48.44,22476
20100106,ITW,48.49,48.49,48.03,48.33,25751
20100107,ITW,48.14,48.6899,48.14,48.64,25930
20100108,ITW,48.52,49.15,48.46,49.1,31194
20100111,ITW,49.41,50.15,49.1,49.95,29442
20100112,ITW,49.06,49.69,48.44,48.69,39086
20100113,ITW,48.7,48.88,48.22,48.66,24336
20100114,ITW,48.48,48.6,48.23,48.51,18034
20100115,ITW,48.61,48.61,47.79,47.88,32641
20100119,ITW,47.93,48.67,47.81,48.66,33190
20100120,ITW,48.15,48.35,47.78,48.25,26606
20100121,ITW,48.05,48.21,45.85,45.9,58619
20100122,ITW,45.73,46.25,45.29,45.35,35193
20100125,ITW,45.75,46.02,45.24,45.43,20802
20100126,ITW,45.23,45.74,44.85,45.19,32376
20100127,ITW,42.84,44.56,42.39,43.99,76512
20100128,ITW,44.66,44.89,43.81,43.93,40717
20100129,ITW,44.14,44.69,43.5,43.59,34733
20100201,ITW,43.92,44.28,43.49,43.7,32982
20100202,ITW,43.8,44.15,43.64,44.02,50560
20100203,ITW,43.77,44.07,43.5,43.74,32331
20100204,ITW,43.4,43.42,42.46,42.53,40169
20100205,ITW,42.6,42.7,41.94,42.66,41441
20100208,ITW,42.71,43.03,42.24,42.25,23833
20100209,ITW,42.71,43.92,42.61,43.29,32670
20100210,ITW,43.24,43.35,42.64,42.99,21259
20100211,ITW,43.25,43.99,42.68,43.9,36335
20100212,ITW,43.38,43.81,42.92,43.64,31093
20100216,ITW,43.97,44.78,43.77,44.69,24938
20100217,ITW,44.95,45.55,44.73,45.45,38149
20100218,ITW,45.46,46.7256,45.46,46.57,44624
20100219,ITW,46.34,47.11,46.28,46.76,30017
20100222,ITW,46.97,47,46.35,46.46,20008
20100223,ITW,46.27,46.53,45.4,45.61,31390
20100224,ITW,45.87,45.92,45.18,45.43,39251
20100225,ITW,44.97,45.3,44.3,45.22,27724
20100226,ITW,45.24,45.71,45.08,45.52,22545
20100301,ITW,45.75,46.26,45.73,46.09,21356
20100302,ITW,46.37,46.49,45.9635,46.04,25056
20100303,ITW,46.1,46.92,46.1,46.2,25263
20100304,ITW,46.45,46.75,46.18,46.48,23741
20100305,ITW,46.79,47.52,46.71,47.27,25181
20100308,ITW,47.4,47.5,46.65,46.66,23551
20100309,ITW,46.65,46.84,46.4,46.64,23948
20100310,ITW,46.71,47.09,46.48,46.74,20241
20100311,ITW,46.62,46.75,45.9,46.66,35197
20100312,ITW,46.84,46.98,46,46.65,49848
20100315,ITW,46.54,46.6,45.23,45.47,47628
20100316,ITW,45.55,46.17,45.48,45.8,44627
20100317,ITW,45.99,46.74,45.91,46.28,43428
20100318,ITW,46.27,47.39,46.19,47.19,38774
20100319,ITW,47.59,48.41,46.6,46.77,46439
20100322,ITW,46.39,47.16,46.31,46.94,26580
20100323,ITW,47.09,47.6,46.68,47.54,22941
20100324,ITW,47.25,47.44,46.779,46.9,27490
20100325,ITW,47.18,47.49,46.74,46.79,27810
20100326,ITW,46.91,47.42,46.81,47.23,31799
20100329,ITW,47.34,47.4837,47.022,47.21,32408
20100330,ITW,47.35,47.72,47.17,47.43,25079
20100331,ITW,47.41,47.74,47.02,47.36,24689
20100401,ITW,47.53,48,47.14,47.68,39769
20100405,ITW,47.74,48,47.45,47.88,31752
20100406,ITW,47.71,47.78,47.38,47.7,22586
20100407,ITW,47.59,47.67,47,47.24,34552
20100408,ITW,47.15,47.27,46.61,47.21,21418
20100409,ITW,47.22,47.76,47.1775,47.73,22503
20100412,ITW,47.74,47.97,47.36,47.96,30058
20100413,ITW,47.78,48.08,47.5,47.9,31151
20100414,ITW,48.08,48.43,47.78,48.36,49045
20100415,ITW,48.91,49.69,48.66,49.55,71254
20100416,ITW,49.38,49.58,48.53,49.01,47840
20100419,ITW,49.01,49.6,48.36,48.81,49192
20100420,ITW,50.22,51.28,50.21,50.71,99090
20100421,ITW,50.84,51.17,50.26,51.05,51432
20100422,ITW,50.68,52.48,50.32,52.35,67966
20100423,ITW,52.05,52.49,50.84,52.43,52545
20100426,ITW,52.11,52.72,52.11,52.5,39673
20100427,ITW,52.27,52.27,50.87,50.98,50020
20100428,ITW,51.21,51.4,50.6,51.22,42946
20100429,ITW,51.68,52.3,51.44,52.28,25406
20100430,ITW,52.38,52.57,51.05,51.1,37601
20100503,ITW,51.43,52.1,51.1,52,22835
20100504,ITW,51.31,51.36,50.1,50.37,26793
20100505,ITW,49.96,50.29,49.56,49.77,29159
20100506,ITW,49.54,50.45,45.45,48.24,54788
20100507,ITW,48.12,48.63,46.93,47.71,57774
20100510,ITW,49.88,50.48,49.55,50.24,42175
20100511,ITW,49.66,50.9,49.597,50.12,43292
20100512,ITW,50.44,51.55,50.44,51.49,37625
20100513,ITW,51.45,51.47,50.36,50.49,33357
20100514,ITW,49.98,50.18,48.86,49.36,37111
20100517,ITW,49.48,50.13,48.76,49.72,36647
20100518,ITW,50.2,50.68,48.69,48.8,35357
20100519,ITW,48.5,48.72,47.02,47.5,47113
20100520,ITW,46.55,46.58,45.11,45.12,48136
20100521,ITW,44.26,45.87,44.08,45.54,58581
20100524,ITW,45.27,46,45.15,45.26,36843
20100525,ITW,43.86,45.21,43.34,45.11,33524
20100526,ITW,45.49,46.23,45.11,45.16,36334
20100527,ITW,46.16,46.96,46,46.93,33561
20100528,ITW,47.05,47.05,46.08,46.43,33548
20100601,ITW,45.91,46.73,45.08,45.16,40461
20100602,ITW,45.31,46.46,45.046,46.43,28219
20100603,ITW,46.82,47.04,46.43,46.76,28151
20100604,ITW,45.83,45.89,44.06,44.24,41786
20100607,ITW,44.33,44.49,43.27,43.28,31026
20100608,ITW,43.36,43.86,42.87,43.4,46141
20100609,ITW,43.74,44.8,43.52,43.68,36917
20100610,ITW,44.5,45.25,43.71,45,37532
20100611,ITW,44.87,45.61,44.42,45.55,27537
20100614,ITW,45.81,46.4875,45.58,45.65,41149
20100615,ITW,46.18,46.84,45.86,46.78,34934
20100616,ITW,46.57,47.07,46.21,46.43,39894
20100617,ITW,46.5,46.53,45.45,46.01,35525
20100618,ITW,46.09,46.22,45.03,45.26,56574
20100621,ITW,46.16,46.82,45.78,46.14,46448
20100622,ITW,46.27,46.4,44.46,44.55,35411
20100623,ITW,44.58,44.77,43.7,44.09,39871
20100624,ITW,43.94,44.2,43.27,43.36,34000
20100625,ITW,43.55,44.29,43.46,44.16,96732
20100628,ITW,43.86,43.99,43.17,43.19,33077
20100629,ITW,42.52,42.53,41.05,41.37,71721
20100630,ITW,41.28,42.25,41.11,41.28,45424
20100701,ITW,41.21,41.72,40.73,41.57,59129
20100702,ITW,41.79,41.96,40.96,41.13,43953
20100706,ITW,41.69,42,40.79,41.21,33371
20100707,ITW,41.21,42.51,41.13,42.49,34315
20100708,ITW,42.78,43.17,42.532,43.04,36884
20100709,ITW,43.08,43.41,42.92,43.33,24916
20100712,ITW,43.28,43.37,42.69,42.86,27957
20100713,ITW,44.21,44.58,43.78,44.18,53831
20100714,ITW,43.94,44.48,43.62,44.15,40718
20100715,ITW,44.04,44.05,43.18,43.97,34897
20100716,ITW,43.58,43.81,42.6,42.7,31301
20100719,ITW,42.85,43.0801,42.28,42.85,37123
20100720,ITW,42.21,42.876,41.38,42.75,73944
20100721,ITW,43.09,43.37,41.945,42.06,60700
20100722,ITW,42.78,42.94,41.66,42.19,94627
20100723,ITW,42.3,43.36,42.12,43.31,63371
20100726,ITW,43.51,43.64,42.96,43.52,43026
20100727,ITW,43.85,44.06,43.4,43.58,46973
20100728,ITW,43.56,43.76,43.11,43.34,31367
20100729,ITW,43.68,43.91,43.09,43.33,42016
20100730,ITW,42.9,43.74,42.54,43.5,36647
20100802,ITW,44.27,44.98,43.99,44.77,40414
20100803,ITW,44.69,45.13,44.55,44.96,43776
20100804,ITW,45.29,45.7,44.99,45.54,36981
20100805,ITW,45.33,45.99,45.16,45.64,33010
20100806,ITW,45.19,45.81,45.02,45.61,38211
20100809,ITW,45.73,45.96,45.26,45.7,23467
20100810,ITW,45.19,45.4,44.83,45.22,39041
20100811,ITW,44.44,44.49,43.35,43.6,38858
20100812,ITW,42.9,43.42,42.8,43.19,41406
20100813,ITW,42.96,43.41,42.86,43.02,24557
20100816,ITW,42.69,42.99,42.27,42.63,38132
20100817,ITW,43.05,44.1,42.86,43.57,43400
20100819,ITW,42.47,42.62,41.94,42.04,50828
20100820,ITW,41.83,42.19,41.58,42.1,34730
20090821,IVZ,20.02,20.33,19.7,20.25,33241
20090824,IVZ,20.6,20.8,20.04,20.14,29667
20090825,IVZ,20.35,20.64,20.02,20.53,50657
20090826,IVZ,20.45,20.67,20.03,20.14,58596
20090827,IVZ,20.05,20.6,19.91,20.56,47105
20090828,IVZ,20.82,20.92,20.48,20.84,28030
20090831,IVZ,20.57,20.77,20.48,20.75,34853
20090901,IVZ,20.58,20.85,19.61,19.73,56072
20090902,IVZ,19.64,20.23,19.26,19.96,47414
20090903,IVZ,20.2,21,20.01,20.99,54407
20090904,IVZ,21.01,22.47,20.81,21.65,99893
20090909,IVZ,22.8,23,22.48,23,58120
20090910,IVZ,22.88,22.95,22.3,22.71,37107
20090911,IVZ,22.78,22.84,22.36,22.4,37278
20090914,IVZ,22.2,22.67,22.09,22.64,40467
20090915,IVZ,22.7,22.72,22.22,22.57,38445
20090916,IVZ,22.47,22.93,22.34,22.93,38129
20090917,IVZ,22.9,23.39,22.71,22.81,35500
20090918,IVZ,22.95,23.3,22.56,22.56,41740
20090921,IVZ,22.36,22.68,22.08,22.44,40342
20090922,IVZ,22.66,23.03,22.56,22.99,32470
20090923,IVZ,22.94,23.13,22.24,22.3,44286
20090924,IVZ,22.41,22.41,21.47,21.5,41131
20090925,IVZ,21.25,21.45,20.87,20.99,44393
20090928,IVZ,21.03,22.04,20.99,22.04,26828
20090929,IVZ,22.04,22.37,21.82,22.1,30209
20090930,IVZ,22.26,22.95,22.09,22.76,44858
20091001,IVZ,22.75,22.96,21.73,21.79,62114
20091002,IVZ,21.47,23.19,21.39,22.98,99996
20091005,IVZ,23.19,23.5,22.77,23.5,54862
20091006,IVZ,23.55,23.88,22.93,23.5,50078
20091007,IVZ,23.4,23.59,22.93,23.59,33659
20091008,IVZ,23.69,23.93,23.4,23.57,29462
20091009,IVZ,23.52,23.9,23.37,23.81,22433
20091012,IVZ,23.92,23.95,23.04,23.12,43061
20091013,IVZ,23.06,23.49,22.69,22.71,38739
20091014,IVZ,23.33,24,23.1,23.97,46385
20091015,IVZ,23.27,23.49,22.82,23.1,59717
20091016,IVZ,22.47,22.97,22.31,22.75,29955
20091019,IVZ,22.89,23.23,22.74,23.12,31853
20091020,IVZ,23.94,24.07,23.2,23.3,117388
20091021,IVZ,23.19,23.54,22.72,22.79,66019
20091022,IVZ,22.83,23.06,22.31,23,61173
20091023,IVZ,23.01,23.1,22.15,22.36,73277
20091026,IVZ,22.34,22.77,21.62,21.69,55810
20091027,IVZ,21.75,21.87,21.21,21.3,52754
20091028,IVZ,21.06,21.4,20.04,20.04,71675
20091105,IVZ,22.6,23.05,22.49,22.89,79915
20091106,IVZ,22.54,23.13,22.43,23.09,26329
20091109,IVZ,23.25,23.5,23.02,23.47,38462
20091110,IVZ,23.3,23.63,23.07,23.13,41449
20091111,IVZ,23.21,23.96,23.2,23.77,44825
20091112,IVZ,23.7,23.94,23.48,23.61,32484
20091113,IVZ,23.61,23.72,23.36,23.65,19585
20091116,IVZ,23.86,23.995,23.55,23.74,27636
20091117,IVZ,23.61,23.87,23.44,23.5,30661
20091118,IVZ,23.43,23.5,23.01,23.26,26646
20091119,IVZ,23.1,23.2,22.24,22.31,35690
20091120,IVZ,22.08,22.46,21.88,22.1,31098
20091123,IVZ,22.63,22.88,22.34,22.55,25271
20091124,IVZ,22.49,22.76,22.31,22.72,25743
20091125,IVZ,22.87,22.92,22.48,22.68,15731
20091127,IVZ,21.92,22.24,21.12,21.68,14483
20091130,IVZ,21.83,22.3,21.37,22.25,33030
20091201,IVZ,22.22,22.46,21.91,22.21,36050
20091202,IVZ,22.21,22.47,22.03,22.25,22598
20091203,IVZ,22.26,22.45,21.78,21.81,20396
20091204,IVZ,22.42,22.42,21.24,21.63,39621
20091207,IVZ,21.5,21.61,21.15,21.3,26017
20091208,IVZ,21.19,21.34,20.98,21.08,28466
20091209,IVZ,21.21,21.52,20.89,21.49,24744
20091210,IVZ,21.59,21.77,21.49,21.65,27549
20091211,IVZ,21.57,21.76,21.23,21.47,25573
20091214,IVZ,22.95,22.95,21.76,22.06,44544
20091215,IVZ,22,22.17,21.725,21.81,25875
20091216,IVZ,21.72,22.45,21.72,22.34,23042
20091217,IVZ,22.18,22.3,21.75,21.76,24175
20091218,IVZ,22.01,22.01,21.1,21.24,74638
20091221,IVZ,21.4,22.71,21.25,22.46,52642
20091222,IVZ,22.38,22.94,22.38,22.8,30931
20091223,IVZ,22.9,23.14,22.68,23.12,18600
20091224,IVZ,23.11,23.33,23.04,23.26,8489
20091228,IVZ,23.26,23.37,23.13,23.35,14968
20091229,IVZ,23.35,23.43,23.14,23.27,20498
20091230,IVZ,23.16,23.52,23.14,23.5,18478
20091231,IVZ,23.58,23.61,23.39,23.49,18885
20100104,IVZ,23.57,23.58,23.15,23.34,42541
20100105,IVZ,23.31,23.55,23.23,23.47,27113
20100106,IVZ,23.41,23.44,22.97,22.98,35624
20100107,IVZ,22.93,23.1,22.77,23.05,27389
20100108,IVZ,22.85,23.03,22.65,22.92,23788
20100111,IVZ,23.08,23.7,22.98,23.63,24049
20100112,IVZ,23.46,23.7,23.01,23.29,20531
20100113,IVZ,23.45,23.68,23.15,23.38,31219
20100114,IVZ,23.31,23.35,22.78,23,35518
20100115,IVZ,22.89,22.99,22.49,22.71,25285
20100119,IVZ,22.67,23.2,22.53,23.03,19906
20100120,IVZ,22.9,22.9,22.26,22.41,27344
20100121,IVZ,22.4,22.6,21.45,21.45,43076
20100122,IVZ,21.47,21.66,20.755,20.83,46483
20100125,IVZ,21.25,21.46,20.93,21.17,37082
20100126,IVZ,20.84,21.04,20.32,20.33,43127
20100127,IVZ,20.37,21.69,20.27,21.69,82923
20100128,IVZ,21.84,21.84,20.04,20.21,100006
20100129,IVZ,20.33,20.66,19.11,19.3,97641
20100201,IVZ,19.29,20.12,19.26,20.05,60314
20100202,IVZ,20.02,20.36,19.83,20.24,41887
20100203,IVZ,19.98,20.29,19.45,19.57,37619
20100204,IVZ,19.35,19.54,18.55,18.59,64538
20100205,IVZ,18.58,19.1,17.74,18.58,86352
20100208,IVZ,18.55,19.11,18.31,18.32,48273
20100209,IVZ,18.66,19.17,18.51,18.61,72481
20100210,IVZ,18.53,18.99,18.53,18.75,56589
20100211,IVZ,18.78,18.78,18.32,18.51,51290
20100212,IVZ,18.3,18.5,18.05,18.44,36098
20100216,IVZ,18.71,19.16,18.52,19.14,39226
20100217,IVZ,19.29,19.38,19.06,19.16,36837
20100218,IVZ,19.22,19.54,19.0475,19.49,37422
20100219,IVZ,19.32,19.68,19.16,19.54,33719
20100222,IVZ,19.62,19.77,19.45,19.62,35796
20100223,IVZ,19.59,19.68,18.9799,19.05,42246
20100224,IVZ,19.17,19.63,19.1303,19.55,41591
20100225,IVZ,19.16,19.76,18.95,19.75,51832
20100226,IVZ,19.86,19.91,19.47,19.6,45810
20100301,IVZ,19.61,20.115,19.61,20.08,34525
20100302,IVZ,20.02,20.37,19.9,20.33,38480
20100303,IVZ,20.32,20.62,20.15,20.5,42408
20100304,IVZ,20.37,20.96,20.37,20.91,38378
20100305,IVZ,20.61,21.48,20.55,21.36,48025
20100308,IVZ,21.02,21.205,20.76,21.08,35602
20100309,IVZ,20.81,21.01,19.74,19.99,114971
20100310,IVZ,20.07,20.32,19.85,19.97,63139
20100311,IVZ,19.93,20.05,19.52,19.91,49044
20100312,IVZ,20.12,20.42,20.06,20.37,64086
20100315,IVZ,20.37,20.47,20.15,20.31,37730
20100316,IVZ,20.32,20.71,20.25,20.69,39107
20100317,IVZ,20.75,21.58,20.75,21.41,58011
20100318,IVZ,21.44,21.46,21.02,21.17,40510
20100319,IVZ,21.22,21.32,20.45,20.45,79942
20100322,IVZ,20.33,20.71,20.22,20.66,40962
20100323,IVZ,20.66,20.84,20.48,20.78,31415
20100324,IVZ,20.66,20.74,20.23,20.57,37869
20100325,IVZ,20.67,21.06,20.53,20.6,49630
20100326,IVZ,20.85,21.29,20.65,21.07,52222
20100329,IVZ,21.22,21.56,21.01,21.47,36251
20100330,IVZ,21.46,21.8,21.46,21.71,49585
20100331,IVZ,21.6,21.99,21.25,21.91,64199
20100401,IVZ,22.11,22.35,21.9,22.09,59366
20100405,IVZ,22.23,22.23,21.97,22.15,29169
20100406,IVZ,22.02,22.71,21.96,22.66,63979
20100407,IVZ,22.51,22.58,22.08,22.23,42847
20100408,IVZ,22.14,22.17,21.945,22.07,32357
20100409,IVZ,22.1,22.55,22.04,22.5,31905
20100412,IVZ,22.4,22.6,22.04,22.11,56271
20100413,IVZ,22.09,22.27,22.02,22.2,46748
20100414,IVZ,22.25,22.67,22.15,22.66,37808
20100415,IVZ,22.61,22.75,22.48,22.68,32143
20100416,IVZ,22.54,22.69,21.73,21.8,59521
20100419,IVZ,21.66,22.08,21.44,22.07,40052
20100420,IVZ,22.25,22.6,21.9911,22.53,33372
20100421,IVZ,22.51,22.6,21.72,22.04,40200
20100422,IVZ,21.83,22.09,21.45,22.03,28590
20100423,IVZ,22.09,22.37,21.96,22.18,30957
20100426,IVZ,22.12,22.19,21.54,21.58,51883
20100427,IVZ,21.39,21.575,20.72,20.73,81362
20100428,IVZ,21.84,22.895,21.48,21.61,150186
20100429,IVZ,22.02,23.89,21.99,23.66,100282
20100430,IVZ,23.61,23.61,22.93,22.99,75496
20100503,IVZ,23.2,23.45,22.78,23.4,39853
20100504,IVZ,22.76,23.01,22.35,22.51,46474
20100505,IVZ,22.12,22.39,21.51,21.54,68130
20100506,IVZ,21.5,22.01,18.49,20.87,102792
20100507,IVZ,20.89,21.03,19.85,20.11,74780
20100510,IVZ,20.8,21.6,20.19,21.52,44503
20100511,IVZ,20.89,21.59,20.66,21.19,36875
20100512,IVZ,21.45,21.95,21.17,21.84,42853
20100513,IVZ,21.8,22.03,21.69,21.82,45925
20100514,IVZ,21.57,21.58,20.53,20.82,55032
20100517,IVZ,20.84,20.92,19.89,20.5,67839
20100518,IVZ,20.74,20.99,19.67,19.85,63549
20100519,IVZ,19.76,20.295,19.37,19.95,48586
20100520,IVZ,19.13,19.19,18.38,18.58,108180
20100521,IVZ,18.26,19.29,17.97,19.17,50912
20100524,IVZ,19.21,19.49,18.45,18.48,49828
20100525,IVZ,18.07,18.63,17.68,18.6,53907
20100526,IVZ,18.86,19,18.335,18.41,59861
20100527,IVZ,18.69,19.06,18.24,19.02,76787
20100528,IVZ,19.02,19.02,18.345,18.56,53963
20100601,IVZ,18.38,18.77,18.11,18.14,46400
20100602,IVZ,18.3,18.86,17.97,18.85,61260
20100603,IVZ,19.13,19.13,18.37,18.72,54409
20100604,IVZ,18.12,18.42,17.77,17.84,71208
20100607,IVZ,17.98,18.09,16.99,17.13,80517
20100608,IVZ,17.2,17.9,17.12,17.85,89505
20100609,IVZ,18.1,18.12,17.51,17.65,131451
20100610,IVZ,17.9,18.48,17.82,18.47,63335
20100611,IVZ,18.25,18.94,18.15,18.9,55086
20100614,IVZ,19.02,19.31,18.7,18.92,78814
20100615,IVZ,19.24,19.56,18.97,19.55,42855
20100616,IVZ,19.41,19.69,19.29,19.47,44733
20100617,IVZ,19.6,19.68,18.77,19.14,44567
20100618,IVZ,19.5,19.5,19.01,19.21,58259
20100621,IVZ,19.54,19.84,19.18,19.3,36617
20100622,IVZ,19.23,19.45,18.83,18.85,32439
20100623,IVZ,18.84,19.03,18.45,18.72,30360
20100624,IVZ,18.56,18.675,17.84,17.9,38507
20100625,IVZ,18.1,18.57,17.97,18.48,48693
20100628,IVZ,18.48,18.63,18.09,18.43,34780
20100629,IVZ,18.18,18.18,17.12,17.28,40089
20100630,IVZ,17.15,17.6,16.8,16.83,40981
20100701,IVZ,16.87,17.24,16.45,16.96,45158
20100702,IVZ,17.28,17.41,16.37,16.63,36065
20100706,IVZ,16.9,17.3325,16.7,16.92,42419
20100707,IVZ,16.99,17.66,16.94,17.61,32637
20100708,IVZ,17.8,17.985,17.56,17.88,38856
20100709,IVZ,17.81,18.62,17.75,18.56,35905
20100712,IVZ,18.5,18.5,18.04,18.25,20873
20100713,IVZ,18.49,19.53,18.49,19.43,70827
20100714,IVZ,19.3,19.5,19.01,19.26,32089
20100715,IVZ,19.37,19.41,18.72,19.2,29314
20100716,IVZ,18.91,19.03,18.075,18.14,40257
20100719,IVZ,18.16,18.35,17.84,18.25,21747
20100720,IVZ,17.84,18.75,17.71,18.7,31812
20100721,IVZ,19.03,19.03,18.25,18.3,35723
20100722,IVZ,18.62,19.49,18.59,19.26,43628
20100723,IVZ,19.19,19.87,18.96,19.45,57969
20100726,IVZ,19.57,20.1,19.37,19.83,35900
20100727,IVZ,19.91,20.01,19.25,19.46,35933
20100728,IVZ,19.4,19.7,19.26,19.34,24315
20100729,IVZ,19.59,19.98,19.24,19.64,27629
20100730,IVZ,19.35,19.69,19.18,19.54,24845
20100802,IVZ,19.96,20.1529,19.49,20.12,41879
20100803,IVZ,20.04,20.11,19.59,19.68,25314
20100804,IVZ,19.47,19.87,19.38,19.71,22259
20100805,IVZ,19.61,19.63,19.39,19.61,14662
20100806,IVZ,19.32,19.665,19.01,19.32,29419
20100809,IVZ,19.39,19.98,19.39,19.82,21876
20100810,IVZ,19.52,19.98,19.39,19.82,27645
20100811,IVZ,19.44,19.4475,18.64,18.65,44575
20100812,IVZ,18.24,18.63,18.23,18.46,27628
20100813,IVZ,18.44,18.74,18.39,18.51,15800
20100816,IVZ,18.39,18.69,18.28,18.55,17114
20100817,IVZ,18.74,19.05,18.73,18.88,24993
20100819,IVZ,18.77,18.92,18.25,18.35,25783
20100820,IVZ,18.15,18.58,18.12,18.5,21236
20090821,JAVA,9.35,9.36,9.33,9.35,148943
20090824,JAVA,9.35,9.36,9.32,9.32,77967
20090825,JAVA,9.34,9.35,9.32,9.34,51361
20090826,JAVA,9.33,9.36,9.32,9.35,81984
20090827,JAVA,9.35,9.36,9.33,9.34,51132
20090828,JAVA,9.33,9.37,9.31,9.34,227853
20090831,JAVA,9.36,9.37,9.27,9.28,221733
20090901,JAVA,9.3,9.3,9.16,9.2,252313
20090902,JAVA,9.21,9.345,9.2,9.32,188507
20090903,JAVA,9.1,9.17,9.1,9.15,1158160
20090904,JAVA,9.13,9.15,9.13,9.15,133864
20090909,JAVA,9.15,9.17,9.14,9.17,143581
20090910,JAVA,9.16,9.17,9.14,9.17,214682
20090911,JAVA,9.16,9.17,9.15,9.17,98879
20090914,JAVA,9.15,9.17,9.15,9.17,38134
20090915,JAVA,9.15,9.16,9.01,9.14,204050
20090916,JAVA,9.15,9.18,9.11,9.16,126859
20090917,JAVA,9.15,9.16,9.14,9.14,102506
20090918,JAVA,9.14,9.15,9.11,9.14,106630
20090921,JAVA,9.14,9.15,9.1,9.11,74617
20090922,JAVA,9.06,9.1,9.02,9.06,216157
20090923,JAVA,9.07,9.12,9.01,9.05,294907
20090924,JAVA,9.04,9.1399,9.03,9.09,147291
20090925,JAVA,9.08,9.11,9.03,9.03,135967
20090928,JAVA,9.06,9.07,9.03,9.07,63067
20090929,JAVA,9.06,9.07,9.04,9.05,77485
20090930,JAVA,9.06,9.09,9.03,9.09,189820
20091001,JAVA,9.06,9.07,9.01,9.04,71745
20091002,JAVA,9.03,9.05,8.93,8.96,115886
20091005,JAVA,8.99,9.05,8.95,9.02,78766
20091006,JAVA,8.98,9.03,8.85,8.9,137016
20091007,JAVA,8.88,9.03,8.81,8.95,242107
20091008,JAVA,8.94,9.03,8.93,9.02,78009
20091009,JAVA,9.02,9.09,9.01,9.08,184928
20091012,JAVA,9.07,9.12,9.07,9.1,83036
20091013,JAVA,9.1,9.16,9.08,9.15,132145
20091014,JAVA,9.15,9.18,9.12,9.15,72063
20091015,JAVA,9.16,9.18,9.15,9.17,75815
20091016,JAVA,9.14,9.17,9.11,9.12,126945
20091019,JAVA,9.14,9.15,9.09,9.11,90735
20091020,JAVA,9.1,9.11,9.01,9.01,94546
20091021,JAVA,9.03,9.12,8.51,8.71,646235
20091022,JAVA,8.76,8.77,8.25,8.44,363871
20091023,JAVA,8.47,8.61,8.39,8.44,152415
20091026,JAVA,8.43,8.48,8.22,8.31,144603
20091027,JAVA,8.27,8.31,8.19,8.23,164987
20091028,JAVA,8.29,8.34,8.0901,8.18,120884
20091105,JAVA,8.31,8.36,8.2,8.23,84271
20091106,JAVA,8.25,8.27,8.04,8.1,94300
20091109,JAVA,8.17,8.4222,8.14,8.24,100856
20091110,JAVA,8.23,8.34,8.11,8.15,262014
20091111,JAVA,8.33,8.55,8.32,8.47,248247
20091113,JAVA,8.61,8.7,8.52,8.67,155847
20091116,JAVA,8.65,8.72,8.61,8.65,73451
20091117,JAVA,8.65,8.7,8.6,8.7,68443
20091118,JAVA,8.67,8.7,8.65,8.68,25864
20091119,JAVA,8.66,8.68,8.55,8.6,48948
20091120,JAVA,8.64,8.66,8.49,8.61,82052
20091123,JAVA,8.6,8.64,8.5,8.54,59067
20091124,JAVA,8.51,8.54,8.47,8.51,38253
20091125,JAVA,8.48,8.6,8.48,8.56,73577
20091127,JAVA,8.5,8.54,8.49,8.52,17759
20091130,JAVA,8.52,8.55,8.5,8.51,74379
20091201,JAVA,8.5,8.55,8.3,8.31,109027
20091202,JAVA,8.35,8.39,8.21,8.26,83456
20091203,JAVA,8.26,8.33,8.22,8.23,73785
20091204,JAVA,8.69,8.74,8.26,8.44,393072
20091207,JAVA,8.43,8.57,8.39,8.46,91815
20091208,JAVA,8.46,8.53,8.4,8.49,93154
20091209,JAVA,8.51,8.59,8.38,8.55,80201
20091210,JAVA,8.54,8.64,8.49,8.52,125559
20091211,JAVA,8.48,8.52,8.31,8.36,119698
20091214,JAVA,9.13,9.295,9.02,9.28,1442159
20091215,JAVA,9.32,9.37,9.27,9.32,545808
20091216,JAVA,9.32,9.33,9.27,9.31,186575
20091217,JAVA,9.3,9.33,9.21,9.29,334541
20091218,JAVA,9.32,9.35,9.32,9.33,116914
20091221,JAVA,9.33,9.36,9.33,9.35,137242
20091222,JAVA,9.35,9.36,9.32,9.33,91109
20091223,JAVA,9.33,9.36,9.33,9.36,110515
20091224,JAVA,9.36,9.3605,9.34,9.35,23676
20091228,JAVA,9.36,9.38,9.35,9.38,53897
20091229,JAVA,9.38,9.38,9.36,9.37,34344
20091230,JAVA,9.37,9.38,9.36,9.38,43685
20091231,JAVA,9.37,9.37,9.33,9.37,62886
20100104,JAVA,9.37,9.4,9.36,9.38,70839
20100105,JAVA,9.38,9.4,9.38,9.39,41146
20100106,JAVA,9.39,9.39,9.36,9.36,33112
20100107,JAVA,9.37,9.4,9.36,9.4,49974
20100108,JAVA,9.37,9.39,9.37,9.38,29907
20100111,JAVA,9.39,9.41,9.38,9.41,51734
20100112,JAVA,9.41,9.43,9.39,9.42,89459
20100113,JAVA,9.4,9.42,9.4,9.42,54463
20100114,JAVA,9.41,9.43,9.4,9.42,51620
20100115,JAVA,9.43,9.43,9.37,9.42,250474
20100119,JAVA,9.39,9.42,9.39,9.41,70431
20100120,JAVA,9.41,9.45,9.41,9.43,54027
20100121,JAVA,9.47,9.48,9.47,9.47,126642
20100122,JAVA,9.47,9.48,9.46,9.46,90326
20100125,JAVA,9.475,9.48,9.47,9.48,36967
20100126,JAVA,9.47,9.49,9.46,9.49,118044
20090821,JBL,10.23,10.78,9.99,10.71,48010
20090824,JBL,10.77,10.97,10.51,10.56,35844
20090825,JBL,10.72,11.09,10.6,10.8,26991
20090826,JBL,10.62,10.89,10.52,10.63,17269
20090827,JBL,10.7,10.81,10.49,10.81,19949
20090828,JBL,10.99,11.24,10.96,11.16,28957
20090831,JBL,11.14,11.14,10.81,10.95,30076
20090901,JBL,10.77,11.28,10.62,10.95,56248
20090902,JBL,10.92,10.93,10.41,10.56,48428
20090903,JBL,10.57,10.73,10.505,10.72,26144
20090904,JBL,10.74,11.09,10.58,11.08,27434
20090909,JBL,11.11,12,11.03,11.83,44339
20090910,JBL,11.83,11.96,11.7,11.78,28381
20090911,JBL,11.8,11.88,11.55,11.77,17501
20090914,JBL,11.67,11.91,11.45,11.91,26301
20090915,JBL,11.89,12.24,11.84,11.89,37650
20090916,JBL,12,12.48,12,12.2,51955
20090917,JBL,12.16,12.56,11.91,11.91,39134
20090918,JBL,12.05,12.41,11.9,12.41,92549
20090921,JBL,12.3,12.46,12.17,12.4,35190
20090922,JBL,12.47,12.4901,12.33,12.34,27170
20090923,JBL,12.35,13.18,12.35,12.69,55449
20090924,JBL,12.92,12.92,12.51,12.53,53959
20090925,JBL,12.39,12.41,11.54,11.87,66130
20090928,JBL,11.97,12.52,11.93,12.38,33261
20090929,JBL,12.47,12.53,12.07,12.28,70816
20090930,JBL,13.04,13.55,12.93,13.41,145041
20091001,JBL,13.41,13.46,12.89,12.89,81367
20091002,JBL,12.51,13.03,12.51,12.94,61661
20091005,JBL,13.06,13.68,12.98,13.6,66526
20091006,JBL,13.7,14.06,13.64,13.88,71935
20091007,JBL,13.82,13.97,13.64,13.92,43895
20091008,JBL,14.02,14.3,13.82,13.95,53530
20091009,JBL,14.03,14.38,13.9,14.35,23601
20091012,JBL,14.5,14.69,14.41,14.56,32170
20091013,JBL,14.57,14.73,14.36,14.64,47996
20091014,JBL,14.9,15.42,14.77,15.38,59031
20091015,JBL,15.26,15.28,15,15.2,28201
20091016,JBL,15.07,15.17,14.58,14.78,40785
20091019,JBL,14.81,15.34,14.81,15.18,36457
20091020,JBL,15.33,15.33,14.87,15.12,29727
20091021,JBL,14.97,15.45,14.9,14.96,33329
20091022,JBL,14.86,15.0076,14.57,14.88,29194
20091023,JBL,15.05,15.21,14.81,14.96,37697
20091026,JBL,15.02,15.4,14.94,15,76063
20091027,JBL,15.01,15.29,14.6,14.65,53327
20091028,JBL,14.52,14.65,13.66,13.69,56446
20091105,JBL,13.85,14.36,13.77,14.24,45503
20091106,JBL,14.05,14.58,14,14.29,29990
20091109,JBL,14.55,14.91,14.47,14.83,27931
20091110,JBL,14.74,14.99,14.5,14.77,26049
20091111,JBL,14.87,15,14.65,14.7,34739
20091112,JBL,14.69,14.71,14.365,14.45,26433
20091113,JBL,14.48,14.585,14.32,14.48,20148
20091116,JBL,14.58,14.58,14.33,14.52,40342
20091117,JBL,14.41,14.51,14.2817,14.42,23841
20091118,JBL,14.4,14.5,14.18,14.23,20795
20091119,JBL,14.11,14.11,13.43,13.75,30151
20091120,JBL,13.6,13.77,13.5,13.63,22447
20091123,JBL,13.92,14.1,13.79,13.93,21814
20091124,JBL,13.87,13.93,13.33,13.37,30353
20091125,JBL,13.39,13.67,13.34,13.53,16662
20091127,JBL,13.07,13.51,12.77,13.34,12380
20091130,JBL,13.3,13.36,13.01,13.31,26205
20091201,JBL,13.4,13.64,13.24,13.27,29217
20091202,JBL,13.09,13.23,13,13.1,35237
20091203,JBL,13.11,13.34,12.81,12.86,42815
20091204,JBL,13.12,13.35,12.81,12.94,48359
20091207,JBL,12.95,13.39,12.93,13.25,30656
20091208,JBL,13.16,13.36,13,13.25,25901
20091209,JBL,13.27,13.81,13.18,13.7,42064
20091210,JBL,13.89,14.06,13.71,14.03,31628
20091211,JBL,14.07,14.27,13.9,14.06,18941
20091214,JBL,14.25,14.6,14.08,14.46,28575
20091215,JBL,14.41,14.86,14.31,14.38,39862
20091216,JBL,14.45,14.61,14.4,14.46,19751
20091217,JBL,14.31,14.52,14.09,14.42,31716
20091218,JBL,14.79,15.06,14.54,14.8,45513
20091221,JBL,15.09,15.33,14.95,15.02,50997
20091222,JBL,16.01,17.18,15.76,17.18,112960
20091223,JBL,17.18,17.37,16.75,17.06,49875
20091224,JBL,17.24,17.5,17.15,17.42,14158
20091228,JBL,17.56,17.76,17.42,17.56,30988
20091229,JBL,17.63,17.91,17.37,17.83,29777
20091230,JBL,17.79,17.86,17.6,17.67,27020
20091231,JBL,17.63,17.84,17.37,17.37,29613
20100104,JBL,17.65,17.815,17.46,17.67,30564
20100105,JBL,17.69,17.81,17.4,17.46,39610
20100106,JBL,17.4,17.61,17.25,17.54,33617
20100107,JBL,17.45,17.59,17.2,17.57,33364
20100108,JBL,17.45,17.66,17.33,17.54,26015
20100111,JBL,17.61,17.62,16.94,17.04,36824
20100112,JBL,16.88,17.1,16.64,16.99,61261
20100113,JBL,17.01,17.2,16.59,17.15,49139
20100114,JBL,17.08,17.9,17.02,17.77,53206
20100115,JBL,17.72,17.79,16.97,17.04,47463
20100119,JBL,17.07,17.49,17,17.18,33533
20100120,JBL,17.11,17.12,16.78,16.99,37887
20100121,JBL,17.07,17.74,16.87,16.89,51813
20100122,JBL,16.86,16.86,15.62,15.69,62054
20100125,JBL,15.84,16.04,15.62,15.79,30834
20100126,JBL,15.8,16.16,15.62,15.65,36958
20100127,JBL,15.73,16.19,15.34,15.8,34224
20100128,JBL,15.8,15.82,14.75,14.97,56305
20100129,JBL,15.1,15.31,14.33,14.48,43543
20100201,JBL,14.56,15.46,14.51,15.37,49890
20100202,JBL,15.5,15.61,15.115,15.48,35555
20100203,JBL,15.51,15.79,15.34,15.57,38277
20100204,JBL,15.35,15.35,14.36,14.38,51388
20100205,JBL,14.39,14.6,14.02,14.36,41887
20100208,JBL,14.46,14.71,14.02,14.19,40197
20100209,JBL,14.41,14.58,13.92,14.26,44781
20100210,JBL,14.27,14.75,14.2,14.63,38953
20100211,JBL,14.56,14.99,14.2,14.8,35711
20100212,JBL,14.57,14.92,14.46,14.74,25204
20100216,JBL,14.93,15.28,14.685,15.26,27063
20100217,JBL,15.34,15.45,15.15,15.29,17512
20100218,JBL,15.35,15.39,15.09,15.36,24319
20100219,JBL,15.25,15.36,15.14,15.16,18829
20100222,JBL,15.26,15.37,15.09,15.27,17877
20100223,JBL,15.19,15.3,14.74,14.93,26474
20100224,JBL,15.01,15.31,14.945,15.28,21787
20100225,JBL,14.98,15.05,14.68,15.01,31548
20100226,JBL,14.98,15.24,14.8,15.17,24446
20100301,JBL,15.25,15.67,15.23,15.57,33236
20100302,JBL,15.67,16.38,15.63,16.19,43766
20100303,JBL,16.28,16.63,16.11,16.45,39440
20100304,JBL,16.52,16.67,16.33,16.63,30513
20100305,JBL,16.75,16.96,16.63,16.72,27549
20100308,JBL,16.77,17.06,16.75,16.95,20938
20100309,JBL,16.91,17.26,16.85,17.06,23968
20100310,JBL,17.04,17.65,16.99,17.54,37039
20100311,JBL,17.54,17.62,17.26,17.5,28127
20100312,JBL,17.59,17.75,17.29,17.62,23875
20100315,JBL,17.38,17.7,17.16,17.37,21746
20100316,JBL,17.54,17.75,17.32,17.72,31142
20100317,JBL,17.65,18,17.65,17.9,31955
20100318,JBL,17.92,17.92,17.57,17.73,19067
20100319,JBL,17.76,17.87,17.17,17.34,46180
20100322,JBL,17.17,17.8,17.09,17.77,29813
20100323,JBL,17.96,18.49,17.9,18.36,61552
20100324,JBL,17.51,17.59,16.46,16.53,155998
20100325,JBL,16.75,16.85,16.41,16.44,58181
20100326,JBL,16.4,16.5,16.17,16.37,42974
20100329,JBL,16.52,16.6,16.34,16.37,35186
20100330,JBL,16.41,16.55,16.2,16.51,26366
20100331,JBL,16.39,16.46,16.13,16.19,35467
20100401,JBL,16.26,16.47,16.17,16.27,28290
20100405,JBL,16.34,16.7,16.34,16.67,24683
20100406,JBL,16.6,16.85,16.6,16.84,31263
20100407,JBL,16.81,16.835,16.58,16.76,43577
20100408,JBL,16.64,16.77,16.38,16.73,34577
20100409,JBL,16.73,16.85,16.67,16.8,26329
20100412,JBL,16.79,17.17,16.77,17.03,46876
20100413,JBL,17.04,17.04,16.72,16.77,33188
20100414,JBL,16.95,16.97,16.62,16.76,37091
20100415,JBL,16.73,16.8,16.51,16.72,27972
20100416,JBL,16.64,16.89,16.27,16.45,46458
20100419,JBL,16.33,16.41,15.72,15.99,58850
20100420,JBL,16.11,16.46,16.06,16.38,49835
20100421,JBL,16.49,16.92,16.48,16.74,53755
20100422,JBL,16.5,16.95,16.26,16.9,47018
20100423,JBL,16.9,17.05,16.66,17.02,26707
20100426,JBL,16.87,17.051,16.75,16.79,31479
20100427,JBL,16.71,16.8,15.86,15.92,52963
20100428,JBL,16.06,16.28,15.8,16.04,33271
20100429,JBL,16.18,16.33,15.95,16.22,23825
20100430,JBL,16.27,16.27,15.27,15.32,48498
20100503,JBL,15.39,15.68,15.34,15.64,24999
20100504,JBL,15.36,15.36,14.83,15.21,57519
20100505,JBL,14.97,15.77,14.94,15.43,59306
20100506,JBL,15.28,15.62,13.25,14.65,65275
20100507,JBL,14.6,14.74,13.96,14.09,70986
20100510,JBL,14.93,15.46,14.83,15.4,52426
20100511,JBL,15.27,15.62,14.95,15.25,31484
20100512,JBL,15.32,15.48,15.1,15.47,41820
20100513,JBL,15.37,15.39,14.85,14.94,54145
20100514,JBL,14.7,14.71,13.86,14.12,70132
20100517,JBL,14.13,14.51,13.85,14.18,60287
20100518,JBL,14.38,14.46,13.62,13.69,39066
20100519,JBL,13.6,13.77,13.11,13.6,46002
20100520,JBL,13.15,13.33,12.83,12.86,51005
20100521,JBL,12.58,13.43,12.48,13.15,53406
20100524,JBL,13.08,13.32,12.92,12.93,36441
20100525,JBL,12.41,13.08,12.24,13.03,53886
20100526,JBL,13.23,13.5,12.81,12.91,60633
20100527,JBL,13.39,14.06,13.31,13.98,45417
20100528,JBL,13.97,14.0199,13.51,13.69,30314
20100601,JBL,13.51,13.53,12.9,12.91,49403
20100602,JBL,13.43,13.65,13.27,13.63,50073
20100603,JBL,13.67,13.81,13.49,13.75,40323
20100604,JBL,13.29,13.56,12.61,12.66,50034
20100607,JBL,12.84,12.84,12.04,12.07,55050
20100608,JBL,12.09,12.22,11.7,11.95,64411
20100609,JBL,12.1,12.81,12,12.51,72866
20100610,JBL,12.85,12.91,12.47,12.89,43572
20100611,JBL,12.77,13.14,12.52,13.09,51609
20100614,JBL,13.4,13.53,13.17,13.19,48080
20100615,JBL,13.44,13.63,13.12,13.62,47988
20100616,JBL,13.53,13.855,13.31,13.79,44995
20100617,JBL,13.83,13.95,13.54,13.87,29587
20100618,JBL,13.86,14.21,13.79,13.96,39119
20100621,JBL,14.31,14.41,13.62,13.75,42782
20100622,JBL,13.75,13.96,13.31,13.59,74461
20100623,JBL,14.84,15.21,14.48,15.03,177347
20100624,JBL,14.84,14.97,14.33,14.41,73734
20100625,JBL,14.6,14.68,14.2,14.4,56952
20100628,JBL,14.45,14.48,14.09,14.22,40689
20100629,JBL,14.26,14.31,13.52,13.65,68183
20100630,JBL,13.69,13.88,13.2,13.3,51630
20100701,JBL,13.32,13.37,12.665,13.13,50202
20100702,JBL,13.25,13.25,12.76,13.02,30157
20100706,JBL,13.29,13.49,12.73,12.88,43545
20100707,JBL,12.83,13.54,12.82,13.5,45342
20100708,JBL,13.87,13.91,13.34,13.71,48395
20100709,JBL,13.71,14.02,13.65,13.97,32334
20100712,JBL,13.89,14.09,13.77,14.08,29053
20100713,JBL,14.32,14.83,14.18,14.71,52304
20100714,JBL,15.05,15.31,14.91,15.02,58657
20100715,JBL,15.14,15.29,14.76,15.25,51413
20100716,JBL,15.05,15.22,14.72,14.79,41230
20100719,JBL,14.92,15.06,14.58,14.93,24839
20100720,JBL,14.49,15.07,14.43,15.04,37631
20100721,JBL,15.2,15.2,14.52,14.6,39047
20100722,JBL,14.79,15.16,14.79,15.09,29443
20100723,JBL,14.92,15.35,14.7703,15.31,41186
20100726,JBL,15.39,15.83,15.175,15.76,27806
20100727,JBL,15.9,15.9,15.12,15.23,28365
20100728,JBL,15.14,15.42,14.89,15,26398
20100729,JBL,15.15,15.28,14.49,14.73,33813
20100730,JBL,14.48,14.61,14.12,14.51,38514
20100802,JBL,14.91,15.06,14.54,14.94,39699
20100803,JBL,15,15,14.59,14.67,26996
20100804,JBL,14.7,14.93,14.5505,14.9,21361
20100805,JBL,14.72,14.81,14.11,14.23,54237
20100806,JBL,13.99,13.99,13.17,13.29,102177
20100809,JBL,13.43,13.7,13.27,13.63,44804
20100810,JBL,13.49,13.49,12.7,12.95,57542
20100811,JBL,12.63,12.79,12.26,12.38,43856
20100812,JBL,11.99,12,11.63,11.71,58822
20100813,JBL,11.71,11.93,11.55,11.55,25327
20100816,JBL,11.5,11.755,11.31,11.46,30177
20100817,JBL,11.61,11.88,11.47,11.76,31934
20100819,JBL,11.93,12.06,11.52,11.56,38958
20100820,JBL,11.55,11.55,11.125,11.17,39388
20090821,JCI,25.15,25.73,25.15,25.49,73473
20090824,JCI,25.55,25.83,24.56,24.59,50811
20090825,JCI,24.86,25.15,24.53,25.01,46825
20090826,JCI,24.89,25.08,24.52,24.88,44113
20090827,JCI,24.78,25.39,24.49,25.12,49166
20090828,JCI,25.2,25.37,24.895,25.09,41811
20090831,JCI,24.9,25.14,24.64,24.77,48753
20090901,JCI,24.57,25.2,24.22,24.38,76688
20090902,JCI,24.23,24.29,23.69,23.86,54309
20090903,JCI,24.11,24.291,23.59,24.08,47867
20090904,JCI,24.39,24.73,24.16,24.73,48883
20090909,JCI,25.35,26.24,25.26,25.96,55112
20090910,JCI,26.48,27.01,25.96,26.99,72402
20090911,JCI,27.1,27.65,26.88,26.95,62291
20090914,JCI,26.77,27.2373,26.62,27.09,33163
20090915,JCI,27.17,27.36,26.89,27.07,41067
20090916,JCI,27.37,27.49,27.02,27.48,45259
20090917,JCI,27.48,27.85,27.231,27.47,48842
20090918,JCI,27.69,27.9,27.37,27.38,41866
20090921,JCI,26.81,27,25.97,26.23,52714
20090922,JCI,26.59,26.87,26.38,26.65,43078
20090923,JCI,26.77,26.92,26.02,26.02,55885
20090924,JCI,26.27,26.33,25.06,25.38,50621
20090925,JCI,25.38,25.6,24.77,24.99,46521
20090928,JCI,25.23,25.805,24.91,25.76,38326
20090929,JCI,25.78,26.13,25.42,25.94,43566
20090930,JCI,26.05,26.09,25.11,25.56,53622
20091001,JCI,25.49,25.51,24.62,24.87,61591
20091002,JCI,24.45,24.55,23.69,23.77,74814
20091005,JCI,24.5,24.88,23.98,24.78,61118
20091006,JCI,24.84,25.49,24.84,25.16,67223
20091007,JCI,25.11,26.18,25.01,26.18,169335
20091008,JCI,26.17,26.91,26.17,26.62,52594
20091009,JCI,26.55,26.9,26.44,26.89,57143
20091012,JCI,27.01,27.28,26.9,27.13,49261
20091013,JCI,26.94,27.25,25.94,26.48,81616
20091014,JCI,26.75,27.14,26.69,26.95,60085
20091015,JCI,26.73,27.19,26.66,27.04,66539
20091016,JCI,26.78,26.94,26.22,26.45,49808
20091019,JCI,26.72,27.11,26.55,26.77,51121
20091020,JCI,26.87,26.89,25.95,26.22,48730
20091021,JCI,26.24,27.21,26.12,26.69,114791
20091022,JCI,26.67,27.11,25.94,26.96,38631
20091023,JCI,27.14,27.24,26.45,26.54,37677
20091026,JCI,26.52,27.225,25.98,26.28,42338
20091027,JCI,26.025,26.15,24.88,25.03,75468
20091028,JCI,25.02,25.02,24.2,24.4,68072
20091105,JCI,24.91,26.14,24.91,26.02,51626
20091106,JCI,25.95,26.7,25.66,26.23,48083
20091109,JCI,26.22,26.74,26.22,26.62,46732
20091110,JCI,26.58,26.99,26.22,26.6,33498
20091111,JCI,26.63,27.72,26.63,27.53,63402
20091112,JCI,27.27,27.48,26.43,26.56,50778
20091113,JCI,26.59,27.405,26.59,27.13,41372
20091116,JCI,27.32,28.08,27.32,27.88,38799
20091117,JCI,27.96,28.34,27.43,28.3,48550
20091118,JCI,28.31,28.31,27.68,27.83,21653
20091119,JCI,27.7,27.7,26.93,27.25,29963
20091120,JCI,27.1,27.32,26.74,26.86,31279
20091123,JCI,27.37,27.9,27.11,27.24,31936
20091124,JCI,27.36,27.52,26.87,27.14,36814
20091125,JCI,27.24,27.62,27.19,27.42,27495
20091127,JCI,26.65,27.11,26.27,26.93,18581
20091130,JCI,26.88,27.051,26.52,27.05,63561
20091201,JCI,27.25,27.78,27.05,27.51,55995
20091202,JCI,27.6,27.9,27.19,27.4,37234
20091203,JCI,27.52,27.67,26.65,26.73,46633
20091204,JCI,27.25,27.51,26.65,27.01,58152
20091207,JCI,26.75,27.25,26.75,26.8,38688
20091208,JCI,26.73,26.78,26.28,26.47,33084
20091209,JCI,26.55,26.6,26.12,26.49,26772
20091210,JCI,26.74,26.98,26.65,26.76,24540
20091211,JCI,26.91,27.49,26.73,27.37,35005
20091214,JCI,27.5,27.935,27.28,27.85,35861
20091215,JCI,27.68,27.85,27.5,27.76,28678
20091216,JCI,27.81,27.89,27.56,27.74,41674
20091217,JCI,27.49,27.64,27.29,27.32,39534
20091218,JCI,27.57,27.71,27.38,27.58,87777
20091221,JCI,27.71,28.1,27.5,27.6,33966
20091222,JCI,27.81,27.93,27.6,27.8,32919
20091223,JCI,27.8,27.94,27.6,27.87,16123
20091224,JCI,27.78,28.1098,27.78,27.89,6349
20091228,JCI,27.89,28.09,27.71,27.83,16590
20091229,JCI,27.92,28.14,27.8,27.82,20873
20091230,JCI,27.73,27.91,27.58,27.91,19224
20091231,JCI,27.93,27.93,27.23,27.24,27347
20100104,JCI,27.61,27.83,27.21,27.8,39502
20100105,JCI,27.8,28.64,27.68,28.58,36446
20100106,JCI,28.68,29.61,28.61,28.84,49734
20100107,JCI,28.81,28.91,28.53,28.85,31683
20100108,JCI,28.74,28.9,28.5,28.63,35813
20100111,JCI,28.82,29.21,28.63,28.98,37929
20100112,JCI,29.71,29.99,29.2,29.97,73863
20100113,JCI,29.96,30,29.32,29.84,33408
20100114,JCI,29.87,29.91,29.6,29.84,26459
20100115,JCI,29.86,29.98,29,29.31,40822
20100119,JCI,29.33,29.64,29.064,29.61,35790
20100120,JCI,29.49,29.58,29,29.13,30584
20100121,JCI,29.19,29.74,28.78,28.85,57144
20100122,JCI,31.01,31.09,29.4,29.48,121272
20100125,JCI,30.24,30.87,30.02,30.42,91084
20100126,JCI,29.75,29.95,28.772,29.7,93565
20100127,JCI,29.57,29.57,28.6,28.99,62625
20100128,JCI,29.17,29.2,27.82,28.24,72241
20100129,JCI,28.35,29.01,27.78,27.83,71316
20100201,JCI,28.02,28.75,28.02,28.73,53212
20100202,JCI,28.87,29.16,28.45,29.02,40063
20100203,JCI,29.3,29.97,29.08,29.65,73281
20100204,JCI,29.26,29.5,28.46,28.47,56834
20100205,JCI,28.42,28.62,27.35,28.06,70252
20100208,JCI,28.02,28.61,27.6301,27.72,30556
20100209,JCI,28.2,28.6,27.9,28.13,52144
20100210,JCI,28.11,28.18,27.59,27.89,36967
20100211,JCI,28.03,28.315,27.4,28.17,50988
20100212,JCI,27.8,28.64,27.5,28.54,63760
20100216,JCI,28.81,29.1,28.68,29.08,46717
20100217,JCI,29.15,29.29,28.71,29.08,51541
20100218,JCI,28.96,29.69,28.94,29.65,58790
20100219,JCI,29.46,30.06,29.46,29.89,66074
20100222,JCI,30.02,30.76,29.96,30.6,70496
20100223,JCI,30.53,30.89,30.35,30.57,86959
20100224,JCI,30.68,30.95,30.48,30.8,54076
20100225,JCI,30.37,30.98,29.91,30.98,79571
20100226,JCI,30.95,31.49,30.82,31.1,52617
20100301,JCI,31.2,31.99,31.2,31.88,36136
20100302,JCI,32,32.11,31.51,31.62,40687
20100303,JCI,31.78,32.33,31.7,31.86,34437
20100304,JCI,31.95,32.22,31.55,32.07,31066
20100305,JCI,32.26,32.4394,32.08,32.38,27645
20100308,JCI,32.34,32.71,31.94,32,34616
20100309,JCI,31.94,32.2,31.47,31.8,40321
20100310,JCI,31.87,31.9173,31.08,31.19,54312
20100311,JCI,31.24,31.6,31.02,31.55,35259
20100312,JCI,31.78,31.93,31.5,31.62,25470
20100315,JCI,31.51,31.63,31.1,31.52,28026
20100316,JCI,31.53,31.76,31.43,31.71,29167
20100317,JCI,31.76,32.25,31.75,32.2,30662
20100318,JCI,32.12,32.29,31.9,32.01,25688
20100319,JCI,32.24,32.4,31.0401,31.82,44686
20100322,JCI,31.64,32.6,31.5,32.39,37573
20100323,JCI,32.55,33.47,32.39,33.37,46056
20100324,JCI,33.27,33.2898,32.88,33.11,51600
20100325,JCI,33.34,33.6,33.03,33.13,48663
20100326,JCI,33.25,33.31,32.62,32.89,42328
20100329,JCI,32.97,33.33,32.66,32.75,37837
20100330,JCI,32.76,33.18,32.64,32.88,69413
20100331,JCI,32.79,33.19,32.58,32.99,36963
20100401,JCI,33.25,33.5,33.09,33.38,36625
20100405,JCI,33.55,33.55,32.68,33.1,46914
20100406,JCI,32.94,33.15,32.63,32.9,35987
20100407,JCI,32.76,32.86,31.36,31.77,80767
20100408,JCI,31.81,32.17,31.53,32.08,58886
20100409,JCI,32.24,32.47,32,32.11,66733
20100412,JCI,32.2,32.47,32.11,32.35,33478
20100413,JCI,32.35,32.39,31.9,32.09,48916
20100414,JCI,32.3,33.21,32.07,33.11,50732
20100415,JCI,33.14,33.7,32.95,33.48,52362
20100416,JCI,33.4,33.58,32.34,32.69,69502
20100419,JCI,32.73,32.93,32.2,32.71,64818
20100420,JCI,33.02,34.37,33,34.25,86525
20100421,JCI,34.35,34.76,34.01,34.4,69954
20100422,JCI,34.24,35.03,33.65,35.01,81908
20100423,JCI,35.2,35.59,34.23,34.5,109932
20100426,JCI,35.7735,35.7735,34.59,34.67,61321
20100427,JCI,34.45,34.45,33.23,33.31,71110
20100428,JCI,33.48,33.85,33.02,33.12,57635
20100429,JCI,33.48,34.69,33.48,34.52,53875
20100430,JCI,34.59,34.87,33.54,33.59,59578
20100503,JCI,33.8,34.16,33.59,33.9,56188
20100504,JCI,33.28,33.32,32.02,32.16,73232
20100505,JCI,31.9,32.165,31.02,31.2,54257
20100506,JCI,31.54,32.33,27.83,30.22,95570
20100507,JCI,30.25,30.72,29.35,29.68,108714
20100510,JCI,31.45,32.47,30.99,31.88,61731
20100511,JCI,31.29,32.15,31.04,31.58,37613
20100512,JCI,31.72,32.205,31.51,32.13,36565
20100513,JCI,32.07,32.34,31.42,31.54,34742
20100514,JCI,31.28,31.5,30.305,30.62,53666
20100517,JCI,30.66,30.97,29.6065,30.44,50503
20100518,JCI,30.68,30.75,29.37,29.53,63924
20100519,JCI,29.26,29.31,28.44,28.71,126184
20100520,JCI,28.01,28.33,27.24,27.68,135474
20100521,JCI,27.01,28.82,26.9,28.19,116156
20100524,JCI,28.18,28.35,27.65,27.68,51506
20100525,JCI,26.6,27.57,26.26,27.54,85651
20100526,JCI,28,28.6,27.69,27.98,105931
20100527,JCI,28.65,29.29,28.55,29.29,59119
20100528,JCI,29.15,29.36,28.25,28.53,42210
20100601,JCI,28.01,28.67,27.96,27.96,56342
20100602,JCI,28.12,28.91,27.91,28.91,43347
20100603,JCI,29.25,29.49,28.7,29.16,43413
20100604,JCI,28.14,28.49,27.34,27.53,56157
20100607,JCI,27.545,27.71,26.54,26.6,58100
20100608,JCI,26.71,26.89,25.56,26.13,103871
20100609,JCI,26.31,26.35,25.71,25.9,139719
20100610,JCI,26.43,27.02,26.15,27.01,122683
20100611,JCI,26.89,27.58,26.7,27.56,54523
20100614,JCI,27.95,28.51,27.71,27.98,76137
20100615,JCI,28.99,29.55,28.71,29.53,75223
20100616,JCI,29.53,29.59,28.88,29.01,63477
20100617,JCI,29.25,29.26,28.34,28.9,63896
20100618,JCI,28.95,29.04,28.712,28.87,38042
20100621,JCI,29.57,29.73,28.72,28.89,39595
20100622,JCI,28.8,29.18,28.12,28.15,43969
20100623,JCI,28.14,28.54,27.795,28.33,55527
20100624,JCI,28.11,28.26,27.58,27.71,83028
20100625,JCI,27.67,27.76,27.225,27.76,116010
20100628,JCI,27.94,28.11,27.53,27.75,33112
20100629,JCI,27.19,27.25,26.49,26.85,85324
20100630,JCI,26.85,27.55,26.73,26.87,72040
20100701,JCI,26.73,27.175,26.07,26.95,76675
20100702,JCI,27.15,27.3,26.68,26.88,38990
20100706,JCI,27.12,27.55,26.61,26.86,55304
20100707,JCI,26.85,27.94,26.76,27.91,84505
20100708,JCI,28.2,28.55,27.97,28.49,47898
20100709,JCI,28.59,28.79,28.35,28.62,50181
20100712,JCI,28.5,28.72,28.11,28.33,51294
20100713,JCI,28.87,29.78,28.78,29.62,58597
20100714,JCI,29.5,29.8,29.13,29.66,42571
20100715,JCI,29.7,29.76,28.94,29.7,37556
20100716,JCI,29.51,29.552,28.38,28.51,51495
20100719,JCI,28.58,28.74,28.05,28.63,26395
20100720,JCI,28.08,29.14,28,29.07,38762
20100721,JCI,29.27,29.42,28.21,28.51,58577
20100722,JCI,29,30.67,29,30.48,81963
20100723,JCI,28.5,29.55,28.01,29.11,142399
20100726,JCI,29.33,29.41,28.5,28.87,96725
20100727,JCI,28.93,28.97,27.95,28.12,75632
20100728,JCI,28.4,29.58,28.27,29,79632
20100729,JCI,29.3,29.39,28.08,28.62,57108
20100730,JCI,28.28,28.86,27.86,28.81,71999
20100802,JCI,29.42,29.56,29,29.26,52701
20100803,JCI,29.2,29.36,28.88,29.05,32835
20100804,JCI,29.13,29.47,28.96,29.21,46029
20100805,JCI,29.16,29.73,28.8,29.6,44312
20100806,JCI,29.2,29.69,29,29.55,44896
20100809,JCI,29.78,30.28,29.57,30.22,39063
20100810,JCI,29.91,29.91,29.2,29.45,42348
20100811,JCI,28.87,28.88,28.27,28.51,45044
20100812,JCI,28.19,28.27,27.82,27.91,44167
20100813,JCI,27.75,28.06,27.35,27.37,53069
20100816,JCI,27.62,28.46,27.27,28.01,66617
20100817,JCI,28.39,29.11,28.2,28.75,52599
20100819,JCI,29.02,29.14,28.28,28.39,40309
20100820,JCI,28.12,28.28,27.53,28.03,43735
20090821,JCP,31.01,31.47,30.72,31.26,33276
20090824,JCP,31.46,31.46,30.63,30.73,28241
20090825,JCP,31.07,31.74,30.53,31.16,51072
20090826,JCP,31.1,31.16,30.41,30.5,54942
20090827,JCP,30.61,31.27,30.14,31.26,39285
20090828,JCP,31.45,31.63,30.9,31.08,32110
20090831,JCP,30.61,30.7975,29.82,30.04,53843
20090901,JCP,30.09,30.855,29.405,29.82,63821
20090902,JCP,29.36,30.3,29.36,29.71,48635
20090903,JCP,29.4,30.19,28.65,30.01,99362
20090904,JCP,30,30.76,29.63,30.42,48107
20090909,JCP,30.4,31.64,30.11,31.36,51973
20090910,JCP,31.33,31.72,30.97,31.45,31403
20090911,JCP,31.49,31.88,31.24,31.6,50456
20090914,JCP,31.29,32.16,30.89,32.12,56231
20090915,JCP,32.22,32.89,31.97,32.64,59820
20090916,JCP,32.74,33.09,32.4,32.99,38392
20090917,JCP,32.99,34.12,32.91,33.58,59292
20090918,JCP,33.71,34.2,33.35,34.11,44951
20090921,JCP,33.84,33.84,32.98,33.38,56592
20090922,JCP,33.67,34.1,33.41,33.86,36098
20090923,JCP,34.01,34.32,33.17,33.23,47466
20090924,JCP,33.07,33.21,32.4485,32.88,37150
20090925,JCP,32.8,32.83,31.99,32.17,37839
20090928,JCP,32.36,33,32.21,32.85,22599
20090929,JCP,33,34.07,33,33.71,59067
20090930,JCP,33.75,33.99,32.9,33.75,55875
20091001,JCP,33.49,34.08,32.62,32.68,63200
20091002,JCP,31.77,33.27,31.77,32.97,55103
20091005,JCP,33.02,34.48,32.88,34.37,57003
20091006,JCP,34.88,35.33,34.34,34.87,58730
20091007,JCP,34.76,35.38,34.55,34.91,57490
20091008,JCP,34.14,35.42,33.58,35.16,68314
20091009,JCP,35.11,35.69,34.7,35.35,43242
20091012,JCP,35.49,36.07,35.42,35.54,29286
20091013,JCP,35.5,36.18,35.42,35.68,33738
20091014,JCP,36.37,36.88,35.96,36.81,31627
20091015,JCP,36.51,37.21,36.32,36.55,36743
20091016,JCP,36.14,36.44,35.555,35.82,36126
20091019,JCP,35.86,36.66,35.7,36.57,28571
20091020,JCP,36.55,36.62,35.67,35.9,23943
20091021,JCP,35.91,36.5,35.06,35.13,37166
20091022,JCP,35.23,36.99,35.22,36.72,42110
20091023,JCP,37,37.12,35.76,36.03,34179
20091026,JCP,36.19,36.54,35.26,35.37,23381
20091027,JCP,35.22,35.24,33.83,33.91,45203
20091028,JCP,33.88,34.41,33.01,33.11,39850
20091105,JCP,31.63,31.73,29.64,30.32,134223
20091106,JCP,30.54,30.77,29.82,30.52,57194
20091109,JCP,30.89,31.3,30.21,31.24,59937
20091110,JCP,31.26,31.565,30.52,31.15,41477
20091111,JCP,31.05,31.2,29.71,29.87,77607
20091112,JCP,29.67,30.34,29.26,29.39,60680
20091113,JCP,31.14,31.84,30.52,31.21,118587
20091116,JCP,30.42,31.45,30.39,31.09,70481
20091117,JCP,31.09,31.11,29.52,29.86,76860
20091118,JCP,29.82,30.17,28.96,29.15,73402
20091119,JCP,29,29.5,28.76,29.39,58320
20091120,JCP,29.19,30.15,29.12,29.43,66568
20091123,JCP,29.91,30.1,29.08,29.21,42459
20091124,JCP,29.16,29.41,29.05,29.23,31538
20091125,JCP,29.5,30.7,29.36,30.64,62753
20091127,JCP,29.83,30.37,29.47,29.57,35014
20091130,JCP,29.76,29.76,28.1301,28.74,65874
20091201,JCP,28.99,29.56,28.66,28.81,72699
20091202,JCP,28.71,29.5,28.54,29.17,51080
20091203,JCP,29.04,29.17,28.22,28.35,53093
20091204,JCP,29,29.25,27.68,27.9,68541
20091207,JCP,28.05,28.42,27.86,28.19,42126
20091208,JCP,28.06,28.25,27.56,27.91,30124
20091209,JCP,27.92,27.92,27.12,27.43,31283
20091210,JCP,27.62,28.22,27.62,28.12,48203
20091211,JCP,28.37,28.73,28.12,28.61,35616
20091214,JCP,28.9,29.03,28.29,28.91,29976
20091215,JCP,28.62,28.71,27.6,27.69,56945
20091216,JCP,27.81,28.2,27.43,27.49,64541
20091217,JCP,27.2,27.6,26.98,26.99,44235
20091218,JCP,27.17,27.29,26.47,27.02,63256
20091221,JCP,27.29,28.04,27.04,27.66,44397
20091222,JCP,28,28.05,27.46,27.48,35050
20091223,JCP,27.72,27.74,27.1,27.31,25239
20091224,JCP,27.28,27.49,26.96,27.02,12939
20091228,JCP,27.17,27.69,27.11,27.38,37198
20091229,JCP,27.48,27.59,26.92,27.03,26587
20091230,JCP,26.97,27.16,26.71,26.89,26327
20091231,JCP,26.86,27.04,26.58,26.61,17085
20100104,JCP,26.86,27.31,26.84,27.16,37411
20100105,JCP,27.21,27.41,27.05,27.18,25035
20100106,JCP,27.21,27.81,26.95,27.62,59463
20100107,JCP,26.75,26.96,25.64,26.81,111387
20100108,JCP,27.16,27.16,26.4,26.6,59043
20100111,JCP,26.79,26.79,26.27,26.33,32873
20100112,JCP,26,26.22,25.15,25.37,68448
20100113,JCP,25.54,26.08,25.23,25.9,53608
20100114,JCP,25.94,26.03,25.54,26,52669
20100115,JCP,26.17,26.38,25.78,25.88,59752
20100119,JCP,26.06,26.36,25.83,26.12,60555
20100120,JCP,25.92,26.15,25.69,25.78,50906
20100121,JCP,25.77,26.2,25.34,25.43,60101
20100122,JCP,25.43,25.9,25.19,25.27,57750
20100125,JCP,25.59,25.63,24.85,25.16,35249
20100126,JCP,25.07,25.55,24.95,25.16,55129
20100127,JCP,25.14,25.43,24.61,24.99,47747
20100128,JCP,25.14,25.25,24.18,24.81,47490
20100129,JCP,24.94,25.25,24.725,24.83,36334
20100201,JCP,25.06,25.2,24.75,25.2,30011
20100202,JCP,25.29,25.97,25.16,25.8,46407
20100203,JCP,25.71,26.07,25.5,25.97,40179
20100204,JCP,25.98,26.19,25.15,25.15,80246
20100205,JCP,25.08,25.31,23.92,24.45,62648
20100208,JCP,24.41,24.78,24.0525,24.3,41952
20100209,JCP,24.675,24.92,24.37,24.75,49645
20100210,JCP,24.77,24.99,24.5,24.53,45960
20100211,JCP,24.5,24.79,24.165,24.79,42402
20100212,JCP,24.52,25.14,24.38,24.89,41713
20100216,JCP,24.7,25.72,24.68,25.7,61957
20100217,JCP,25.76,26.13,25.62,25.88,48160
20100218,JCP,25.84,26.03,25.41,25.96,49402
20100219,JCP,27.16,27.97,26.99,27.66,177380
20100222,JCP,27.89,28.18,27.46,27.93,62666
20100223,JCP,27.89,28,27.25,27.61,51119
20100224,JCP,27.55,28.25,27.55,28.24,54413
20100225,JCP,27.78,28.04,27.37,27.98,46627
20100226,JCP,28,28,27.57,27.58,39993
20100301,JCP,27.75,28.01,27.42,27.92,74491
20100302,JCP,28.07,28.95,27.625,28.88,123163
20100303,JCP,28.97,29.35,28.77,28.81,80442
20100304,JCP,28.78,29.53,28.78,29.44,63151
20100305,JCP,29.6,30.2,29.35,30.15,42977
20100308,JCP,30.26,30.765,30.2,30.61,57861
20100309,JCP,30.51,30.58,29.95,30.12,43946
20100310,JCP,30.27,30.75,29.95,30.31,48678
20100311,JCP,30.24,30.42,29.93,30.21,32940
20100312,JCP,30.5,30.67,30.23,30.56,36266
20100315,JCP,30.43,30.84,30.21,30.72,33907
20100316,JCP,30.74,30.85,30.46,30.72,35091
20100317,JCP,30.75,30.96,30.63,30.89,27954
20100318,JCP,31.1,31.48,31.02,31.18,46550
20100319,JCP,31.22,31.52,31.07,31.42,46396
20100322,JCP,31.07,32.01,30.66,31.95,38424
20100323,JCP,31.82,33.75,31.82,33.59,125550
20100324,JCP,33.38,33.48,32.7,32.79,51022
20100325,JCP,33.16,33.45,32.82,32.82,49615
20100326,JCP,32.93,33.27,32.82,33.09,37851
20100329,JCP,33.29,33.29,32.46,32.91,28667
20100330,JCP,32.9,33.42,32.67,32.68,30576
20100331,JCP,32.49,32.68,32.08,32.17,34380
20100401,JCP,32.35,33.0602,32.27,32.93,38035
20100405,JCP,33.01,33.75,32.94,33.67,45603
20100406,JCP,33.49,33.7,33.31,33.42,39592
20100407,JCP,33.28,33.4,32.62,32.79,57791
20100408,JCP,31.54,31.99,30.93,30.98,122038
20100409,JCP,32.17,32.17,31.32,31.52,123711
20100412,JCP,31.62,31.62,30.89,30.96,55970
20100413,JCP,30.96,31.1,30.6,30.9,57374
20100414,JCP,31.2,31.56,30.96,31.4,67311
20100415,JCP,31.3,31.9,31.1675,31.45,60414
20100416,JCP,31.26,31.66,30.95,31.09,74828
20100419,JCP,31.03,31.46,30.43,31.46,53301
20100420,JCP,31.51,31.73,30.1695,30.48,113334
20100421,JCP,30.63,30.7,29.78,30.59,75412
20100422,JCP,30.42,31.91,30.18,31.65,63661
20100423,JCP,31.42,32.08,31.03,32,45370
20100426,JCP,32.19,32.62,32.05,32.36,40746
20100427,JCP,32.21,32.22,31.02,31.17,54000
20100428,JCP,31.32,31.42,30.02,30.66,63889
20100429,JCP,31.02,31.43,30.48,31.11,61528
20100430,JCP,31.17,31.2,29,29.17,94230
20100503,JCP,29.39,30.15,29.2,30.09,61563
20100504,JCP,29.65,29.66,28.47,28.71,72468
20100505,JCP,28.27,29.27,27.7,28.64,68783
20100506,JCP,28.34,29.34,26.76,28.1,101594
20100507,JCP,28.15,28.95,26.91,27.61,80560
20100510,JCP,29.22,29.8,28.62,29.62,63914
20100511,JCP,28.43,29.63,28.43,29.07,69033
20100512,JCP,29.36,29.77,28.93,29.63,37334
20100513,JCP,29.56,29.66,28.1,28.17,74529
20100514,JCP,27.99,28.04,27.1,27.54,78078
20100517,JCP,27.99,28.31,26.67,27.62,74291
20100518,JCP,27.94,28.1,26.52,26.65,68054
20100519,JCP,26.23,26.98,26.04,26.51,77282
20100520,JCP,25.98,26.94,25.7,26,92312
20100521,JCP,25.56,27.435,25.56,27.33,107755
20100524,JCP,27.225,27.6,26.91,27,50947
20100525,JCP,26.09,27.14,25.97,27.14,41675
20100526,JCP,27.49,27.56,26.32,26.43,59335
20100527,JCP,27.02,27.81,26.75,27.78,48584
20100528,JCP,27.62,28.11,27.32,27.49,40073
20100601,JCP,27.12,27.48,26.51,26.57,53090
20100602,JCP,26.79,27.16,26.38,27.14,46341
20100603,JCP,27.29,27.98,26.91,27.07,43368
20100604,JCP,26.53,26.53,25.1,25.48,72132
20100607,JCP,25.45,25.775,24.7,24.76,39069
20100608,JCP,24.86,25.22,24.5,25.16,43042
20100609,JCP,25.32,25.87,25.19,25.34,46368
20100610,JCP,25.9,26.32,25.72,26.27,35996
20100611,JCP,25.92,26.43,25.66,25.99,31241
20100614,JCP,26.22,27.54,26.2,27.14,60572
20100615,JCP,27.33,27.82,27.08,27.58,54897
20100616,JCP,27.35,27.55,26.6,27.21,96422
20100617,JCP,27.19,27.31,26.31,26.57,70810
20100618,JCP,26.66,26.76,26,26.16,53106
20100621,JCP,26.57,26.71,25.35,25.37,65658
20100622,JCP,25.4,25.9,24.56,24.66,77460
20100623,JCP,24.69,24.8725,24.01,24.66,72408
20100624,JCP,24.48,24.48,23.05,23.24,115553
20100625,JCP,23.3,23.46,22.88,23.21,62113
20100628,JCP,23.22,23.35,22.75,23.01,47052
20100629,JCP,22.7,22.76,21.58,21.75,86326
20100630,JCP,21.97,22.07,21.41,21.48,64036
20100701,JCP,21.52,21.66,20.93,21.48,130613
20100702,JCP,21.63,21.78,20.87,21.16,58322
20100706,JCP,21.59,21.71,20.32,20.83,117938
20100707,JCP,20.73,21.78,20.65,21.78,101842
20100708,JCP,23.85,24.31,22.94,23.24,166123
20100709,JCP,23.18,23.46,22.74,23.36,70005
20100712,JCP,23.12,23.26,22.35,22.56,57008
20100713,JCP,22.89,23.3,22.78,23.19,47000
20100714,JCP,23,23.03,22.64,22.99,46068
20100715,JCP,22.94,23.16,22.51,22.75,40730
20100716,JCP,22.6,22.73,21.73,21.73,53542
20100719,JCP,21.77,22.02,21.43,21.95,31212
20100720,JCP,21.65,23.96,21.505,23.96,136768
20100721,JCP,23.91,24.62,23.51,23.63,99336
20100722,JCP,23.97,25,23.97,24.66,66616
20100723,JCP,24.5,25.16,24.23,25.06,46707
20100726,JCP,25,25.75,24.72,25.73,39953
20100727,JCP,25.84,25.9,25.34,25.41,48328
20100728,JCP,25.29,25.67,24.84,24.92,43869
20100729,JCP,25.08,25.47,24.245,24.65,44925
20100730,JCP,24.28,24.71,23.9,24.63,39226
20100802,JCP,25.07,25.7,24.54,25.48,64681
20100803,JCP,25.16,25.29,23.27,23.38,130669
20100804,JCP,23.46,24.13,23.41,23.96,64101
20100805,JCP,22.74,23.03,22,22.12,120469
20100806,JCP,21.79,21.86,21.26,21.81,103129
20100809,JCP,21.9,22.11,21.23,21.53,95636
20100810,JCP,21.01,21.47,20.86,21.02,106473
20100811,JCP,20.7,21.02,20.61,20.83,61444
20100812,JCP,20.28,20.89,20.2,20.8,80900
20100813,JCP,21.1,21.2,19.79,19.82,115145
20100816,JCP,19.75,19.9,19.44,19.56,62650
20100817,JCP,19.71,20.23,19.46,20.14,84437
20100819,JCP,20.55,21,20.4175,20.6,97441
20100820,JCP,20.48,21.26,20.44,21.18,70064
20090821,JDSU,6.35,6.77,6.29,6.52,75403
20090824,JDSU,6.55,6.76,6.51,6.57,44480
20090825,JDSU,6.64,6.7,6.55,6.57,33753
20090826,JDSU,6.53,6.86,6.5,6.57,35784
20090827,JDSU,6.53,6.72,6.4,6.67,23701
20090828,JDSU,6.74,7.1,6.69,6.95,49444
20090831,JDSU,6.91,6.93,6.81,6.87,29238
20090901,JDSU,6.87,7.005,6.62,6.68,39781
20090902,JDSU,6.68,6.8,6.58,6.72,29768
20090903,JDSU,6.8,6.92,6.66,6.9,44838
20090904,JDSU,6.87,7.04,6.84,7.02,21508
20090909,JDSU,7.26,7.5,7.21,7.37,23973
20090910,JDSU,7.44,7.7,7.38,7.6,33635
20090911,JDSU,7.64,7.68,7.35,7.46,29934
20090914,JDSU,7.39,7.53,7.33,7.47,18974
20090915,JDSU,7.46,7.69,7.36,7.63,24077
20090916,JDSU,7.61,7.7,7.53,7.62,21417
20090917,JDSU,7.56,7.65,7.44,7.61,26810
20090918,JDSU,7.64,7.68,7.4601,7.54,39087
20090921,JDSU,7.48,7.57,7.35,7.39,31266
20090922,JDSU,7.44,8.38,7.44,7.9,117485
20090923,JDSU,7.96,7.96,7.54,7.55,50458
20090924,JDSU,7.61,7.65,7.15,7.26,43609
20090925,JDSU,7.18,7.39,6.96,7.01,47953
20090928,JDSU,7.06,7.4,7.04,7.23,35699
20090929,JDSU,7.2,7.23,6.82,6.89,58723
20090930,JDSU,7.01,7.25,6.8,7.11,74320
20091001,JDSU,7.02,7.1,6.73,6.73,52162
20091002,JDSU,6.63,6.775,6.58,6.66,24704
20091005,JDSU,6.7,6.89,6.66,6.85,35709
20091006,JDSU,6.92,7.03,6.78,6.82,36539
20091007,JDSU,6.78,6.95,6.71,6.9,25402
20091008,JDSU,6.94,7.03,6.89,6.92,18952
20091009,JDSU,6.93,7.02,6.82,6.96,14714
20091012,JDSU,6.88,7.02,6.78,6.86,22070
20091013,JDSU,6.88,6.94,6.77,6.87,14924
20091014,JDSU,7.01,7.12,6.88,7.08,22852
20091015,JDSU,7.03,7.07,6.76,7.05,33799
20091016,JDSU,7.02,7.02,6.76,6.87,25251
20091019,JDSU,6.9,6.97,6.77,6.79,21451
20091020,JDSU,6.8,6.84,6.53,6.65,32744
20091021,JDSU,6.56,6.78,6.56,6.6,23633
20091022,JDSU,6.56,6.76,6.47,6.75,19991
20091023,JDSU,6.84,6.86,6.35,6.4,33078
20091026,JDSU,6.48,6.5601,6.21,6.27,30722
20091027,JDSU,6.26,6.28,6.02,6.11,32090
20091028,JDSU,6.09,6.22,5.8,5.81,33876
20091105,JDSU,5.89,6.14,5.88,6.07,48060
20091106,JDSU,6.34,6.56,6.2602,6.46,73799
20091109,JDSU,6.63,6.97,6.6,6.94,63610
20091110,JDSU,6.94,6.97,6.705,6.88,48200
20091111,JDSU,6.96,7.25,6.95,7.2,54930
20091113,JDSU,7.74,7.82,7.47,7.63,93060
20091116,JDSU,7.88,7.91,7.69,7.83,59006
20091117,JDSU,7.85,7.85,7.6,7.73,53389
20091118,JDSU,7.67,7.69,7.59,7.65,32217
20091119,JDSU,7.64,7.66,7.32,7.39,41433
20091120,JDSU,7.33,7.4,7.21,7.29,41125
20091123,JDSU,7.39,7.48,7.32,7.4,34028
20091124,JDSU,7.4,7.44,7.25,7.4,27611
20091125,JDSU,7.62,7.83,7.57,7.71,53148
20091127,JDSU,7.34,7.61,7.26,7.43,22822
20091130,JDSU,7.43,7.55,7.3,7.39,44346
20091201,JDSU,7.49,7.67,7.45,7.6,34758
20091202,JDSU,7.58,7.72,7.56,7.61,22690
20091203,JDSU,7.61,7.68,7.55,7.58,23861
20091204,JDSU,7.7,7.94,7.57,7.87,59516
20091207,JDSU,7.86,7.97,7.73,7.82,33130
20091208,JDSU,7.77,7.98,7.71,7.87,37396
20091209,JDSU,7.91,8.22,7.88,8.14,80805
20091210,JDSU,8.06,8.3,8,8.15,47127
20091211,JDSU,8.17,8.2,7.86,7.91,34590
20091214,JDSU,7.97,8.04,7.86,8.02,29363
20091215,JDSU,7.93,8.02,7.78,7.83,27302
20091216,JDSU,7.92,8,7.86,7.88,29249
20091217,JDSU,7.66,7.84,7.6,7.78,27370
20091218,JDSU,7.82,7.91,7.75,7.83,45292
20091221,JDSU,7.85,8.01,7.75,7.99,28925
20091222,JDSU,7.95,8.25,7.9219,8.23,41751
20091223,JDSU,8.23,8.29,8.11,8.25,24621
20091224,JDSU,8.295,8.56,8.29,8.51,20675
20091228,JDSU,8.57,8.75,8.31,8.38,51553
20091229,JDSU,8.4,8.51,8.3,8.33,28598
20091230,JDSU,8.35,8.55,8.3,8.48,22748
20091231,JDSU,8.45,8.55,8.25,8.25,22561
20100104,JDSU,8.45,8.53,8.29,8.46,33565
20100105,JDSU,8.47,8.53,8.31,8.49,54432
20100106,JDSU,8.49,9.03,8.44,8.92,72435
20100107,JDSU,9.01,9.13,8.881,8.97,49110
20100108,JDSU,8.99,9,8.855,8.92,30006
20100111,JDSU,8.92,9.12,8.6,8.61,57843
20100112,JDSU,8.52,8.61,8.16,8.23,52133
20100113,JDSU,8.27,8.41,8.03,8.35,42159
20100114,JDSU,8.32,8.58,8.27,8.39,40980
20100115,JDSU,8.39,8.44,8.14,8.21,31214
20100119,JDSU,8.47,8.91,8.43,8.812,57835
20100120,JDSU,8.75,8.82,8.5,8.63,42762
20100121,JDSU,8.63,8.77,8.409,8.49,37799
20100122,JDSU,8.42,8.58,8.03,8.08,45440
20100125,JDSU,8.15,8.45,8.03,8.1,29499
20100126,JDSU,8.18,8.33,8,8.19,28695
20100127,JDSU,8.13,8.37,8.02,8.25,37606
20100128,JDSU,8.24,8.33,8.05,8.19,58835
20100129,JDSU,8.26,8.36,7.78,7.86,55991
20100201,JDSU,8.02,8.22,7.91,8.16,51596
20100202,JDSU,8.24,8.39,7.95,8.37,55294
20100203,JDSU,8.75,8.79,8.51,8.71,104397
20100204,JDSU,8.66,8.71,7.96,8.035,72328
20100205,JDSU,8.04,8.12,7.66,7.91,85088
20100208,JDSU,7.9,8.34,7.69,8.13,67635
20100209,JDSU,8.28,8.35,8.02,8.15,44794
20100210,JDSU,8.1,8.29,7.94,8.26,60684
20100211,JDSU,8.22,8.69,8.21,8.68,74622
20100212,JDSU,8.75,9.45,8.65,9.25,137517
20100216,JDSU,9.38,9.62,9.31,9.6,80132
20100217,JDSU,9.64,9.67,9.37,9.43,73473
20100218,JDSU,9.35,9.61,9.29,9.57,49394
20100219,JDSU,9.53,9.57,9.42,9.55,35861
20100222,JDSU,9.67,10.04,9.6,9.88,86449
20100223,JDSU,9.87,9.93,9.72,9.85,72626
20100224,JDSU,9.78,10.38,9.7719,10.3,82621
20100225,JDSU,10.03,10.26,9.95,10.26,63366
20100226,JDSU,10.32,10.84,10.3,10.73,99333
20100301,JDSU,10.88,11.33,10.85,11.31,121704
20100302,JDSU,11.33,11.36,10.9,11.11,113748
20100303,JDSU,11.42,11.75,11.2,11.28,158109
20100304,JDSU,11.16,11.41,10.83,11.35,131596
20100305,JDSU,11.58,11.6,11.35,11.42,68860
20100308,JDSU,11.42,11.48,11.16,11.34,60358
20100309,JDSU,11.26,11.79,11.18,11.6,75827
20100310,JDSU,11.66,11.83,11.41,11.47,95349
20100311,JDSU,11.4,11.61,11.26,11.56,55093
20100312,JDSU,11.64,11.67,11.32,11.39,43792
20100315,JDSU,11.44,11.56,11.14,11.32,57157
20100316,JDSU,11.24,11.49,11.23,11.37,47120
20100317,JDSU,11.4,11.5,11.35,11.46,54259
20100318,JDSU,11.41,11.55,11.24,11.27,43654
20100319,JDSU,11.27,11.34,10.82,10.96,90498
20100322,JDSU,10.8,11.18,10.58,11.07,49869
20100323,JDSU,11.15,11.39,11.06,11.33,40836
20100324,JDSU,11.25,11.33,11.13,11.19,34881
20100325,JDSU,11.4,11.97,11.4,11.58,130990
20100326,JDSU,11.72,11.98,11.7,11.78,83988
20100329,JDSU,11.95,11.99,11.8,11.96,48210
20100330,JDSU,12,12.12,11.73,11.99,45441
20100331,JDSU,12.04,12.86,12.04,12.52,143075
20100401,JDSU,12.86,12.95,12.45,12.57,69789
20100405,JDSU,12.79,13.07,12.7505,13.01,78124
20100406,JDSU,13.1,13.53,12.98,13.32,98139
20100407,JDSU,13.38,13.56,13.11,13.31,102543
20100408,JDSU,13.22,13.3,13.01,13.18,64210
20100409,JDSU,13.34,13.57,13.2,13.52,63401
20100412,JDSU,13.64,13.78,13.5,13.56,75659
20100413,JDSU,13.54,13.71,13.25,13.46,56148
20100414,JDSU,13.56,13.88,13.5408,13.82,56257
20100415,JDSU,13.75,13.95,13.36,13.74,84181
20100416,JDSU,13.56,13.63,13.06,13.38,96522
20100419,JDSU,13.29,13.38,12.71,13.1107,81516
20100420,JDSU,13.17,13.46,12.99,13.38,56563
20100421,JDSU,13.69,13.75,13.47,13.61,62092
20100422,JDSU,13.49,13.75,13.21,13.71,49386
20100423,JDSU,13.7,13.77,13.53,13.7,42272
20100426,JDSU,13.74,13.88,13.7,13.81,38367
20100427,JDSU,13.72,13.79,13.15,13.21,68925
20100428,JDSU,13.39,13.54,12.94,13.15,63440
20100429,JDSU,13.29,13.6,13.15,13.51,42866
20100430,JDSU,13.55,13.72,12.95,13.01,58339
20100503,JDSU,13.11,13.89,13.11,13.75,95498
20100504,JDSU,13.62,13.68,13.28,13.59,122117
20100505,JDSU,13.16,13.79,12.91,13.7,161094
20100506,JDSU,12.23,12.25,9.2,10.94,490397
20100507,JDSU,11.11,11.29,10.21,10.45,228812
20100510,JDSU,11.33,11.69,11.25,11.68,157418
20100511,JDSU,11.62,12.4,11.53,11.94,134993
20100512,JDSU,12.08,12.76,12.045,12.73,130648
20100513,JDSU,12.72,12.89,12.18,12.25,128895
20100514,JDSU,12.01,12.05,11.44,11.83,130239
20100517,JDSU,11.8,11.93,11.18,11.68,116488
20100518,JDSU,11.94,12.05,11.35,11.41,119751
20100519,JDSU,11.27,11.45,10.8,11.19,85733
20100520,JDSU,10.66,10.8,10.21,10.37,137976
20100521,JDSU,10.07,11.24,10,11.11,140700
20100524,JDSU,11.31,11.47,11.03,11.05,69646
20100526,JDSU,11.29,11.56,10.855,10.935,74610
20100527,JDSU,11.43,11.57,11.26,11.54,65226
20100528,JDSU,11.52,11.77,11.32,11.5,64577
20100601,JDSU,11.31,11.51,10.68,10.69,111937
20100602,JDSU,10.85,11,10.5,11,83212
20100603,JDSU,11.03,11.35,11.015,11.27,60866
20100604,JDSU,10.87,11.16,10.55,10.62,67546
20100607,JDSU,10.68,10.8201,10.11,10.21,64944
20100608,JDSU,10.23,10.43,9.75,10.23,78581
20100609,JDSU,10.38,10.97,10.23,10.29,79258
20100610,JDSU,10.66,10.76,10.39,10.74,66332
20100611,JDSU,10.57,11.16,10.52,11.1,59690
20100614,JDSU,11.37,11.56,11.12,11.13,69581
20100615,JDSU,11.35,11.76,11.25,11.68,70856
20100616,JDSU,11.45,11.81,11.44,11.69,51690
20100617,JDSU,11.81,11.83,11.36,11.72,50090
20100618,JDSU,11.68,11.8184,11.61,11.62,41178
20100621,JDSU,11.82,11.92,11.33,11.47,46824
20100622,JDSU,11.46,11.68,11.32,11.36,43960
20100623,JDSU,11.23,11.61,11.05,11.37,62057
20100624,JDSU,11.22,11.34,10.85,10.93,44832
20100625,JDSU,10.92,11.12,10.71,11.08,67382
20100628,JDSU,11.07,11.24,10.97,11.04,29117
20100630,JDSU,10.18,10.35,9.79,9.84,78133
20100701,JDSU,9.78,9.94,9.05,9.67,133975
20100702,JDSU,9.85,9.85,9.54,9.69,45940
20100706,JDSU,9.94,9.94,9.23,9.29,71107
20100707,JDSU,9.38,10,9.31,9.97,64782
20100708,JDSU,10.1,10.19,9.86,10.13,49070
20100709,JDSU,10.15,10.33,10.07,10.32,36289
20100712,JDSU,10.22,10.54,10.14,10.34,29558
20100713,JDSU,10.62,10.75,10.42,10.68,32932
20100714,JDSU,10.62,10.88,10.53,10.61,40747
20100715,JDSU,10.58,10.6,10.25,10.54,43145
20100716,JDSU,10.5,10.58,10.03,10.15,49364
20100719,JDSU,10.23,10.39,9.97,10.15,40282
20100720,JDSU,9.91,10.44,9.75,10.39,41805
20100721,JDSU,10.5,10.53,10.07,10.13,39696
20100722,JDSU,10.32,10.67,10.28,10.58,43731
20100723,JDSU,10.51,10.96,10.43,10.95,48821
20100726,JDSU,10.95,11.25,10.87,11.2,35888
20100727,JDSU,11.25,11.3,10.865,10.96,32438
20100728,JDSU,10.87,11.01,10.73,10.8,26297
20100729,JDSU,11.07,11.36,10.88,11.21,57690
20100730,JDSU,10.95,11.11,10.67,10.85,60775
20100802,JDSU,11.025,11.14,10.92,11.01,42949
20100803,JDSU,10.92,11.04,10.8,10.84,29076
20100804,JDSU,10.93,11.41,10.92,11.39,53031
20100805,JDSU,11.3,11.5,11.23,11.33,28458
20100806,JDSU,11.03,11.5,11.02,11.39,49264
20100809,JDSU,11.39,11.5,11.29,11.48,33216
20100810,JDSU,11.26,11.45,11.15,11.31,54390
20100811,JDSU,11.35,11.44,10.96,11.09,87613
20100812,JDSU,10.56,10.63,10.02,10.455,101677
20100813,JDSU,10.47,10.6,10.26,10.27,41779
20100816,JDSU,10.11,10.25,9.99,10.08,46675
20100817,JDSU,10.15,10.42,10.15,10.315,32742
20100819,JDSU,10.45,10.53,10.26,10.37,50767
20100820,JDSU,10.35,10.49,10.26,10.42,31422
20090821,JEC,46.01,47,46.01,46.79,19594
20090824,JEC,47.15,47.75,46.5,46.68,12144
20090825,JEC,46.7,47.61,46.2,46.4,16017
20090826,JEC,45.99,46.07,44.48,45.1,23457
20090827,JEC,45.07,45.17,43.75,44.8,14722
20090828,JEC,45.19,45.74,44.29,44.65,11901
20090831,JEC,44.15,44.15,43.1055,43.98,11977
20090901,JEC,43.72,45.07,42.91,43.37,19637
20090902,JEC,43.16,43.59,42.9,43.23,18688
20090903,JEC,43.47,44.26,43.34,44.18,13723
20090904,JEC,44.16,45.1495,44,44.85,16159
20090909,JEC,45.75,46.77,45.46,46.42,12845
20090910,JEC,46.42,46.98,45.92,46.98,8087
20090911,JEC,47.1,47.5,46.04,46.64,12333
20090914,JEC,46.03,46.99,45.52,46.74,8950
20090915,JEC,46.9,47.06,45.72,46.9,19089
20090916,JEC,47.09,48.92,46.81,48.84,20179
20090917,JEC,48.76,49.73,48.132,48.89,17631
20090918,JEC,49.24,49.45,48.23,48.53,13732
20090921,JEC,47.89,48.14,46.77,47.17,12266
20090922,JEC,47.69,48.12,47.43,47.58,10856
20090923,JEC,47.65,47.84,46.49,46.56,8925
20090924,JEC,46.82,46.87,45.13,45.68,17452
20090925,JEC,45.4,45.76,44.8,45.16,11624
20090928,JEC,45.29,46.48,45.21,46.28,7319
20090929,JEC,46.36,47.08,46.12,46.51,7631
20090930,JEC,46.62,46.96,45.06,45.95,12399
20091001,JEC,45.84,46.1,44.2,44.28,10626
20091002,JEC,43.61,44.45,43.35,43.51,9507
20091005,JEC,43.84,44.32,43.35,44.18,9479
20091006,JEC,44.71,45.37,44.4,44.77,14485
20091007,JEC,44.3,44.81,43.565,44.17,17150
20091008,JEC,44.84,45.11,43.73,44.01,18370
20091009,JEC,44.04,44.38,43.62,44.09,10479
20091012,JEC,44.43,44.59,43.89,44.08,7101
20091013,JEC,44.01,44.6,43.53,44.45,12346
20091014,JEC,44.85,45.13,44.25,45.08,13468
20091015,JEC,44.94,46.16,44.43,45.88,23382
20091016,JEC,45.42,46.57,45.02,46.17,16898
20091019,JEC,46.42,46.43,45.68,46.05,13121
20091020,JEC,46.14,46.2,44.88,45.43,11588
20091021,JEC,45.09,46.53,45.09,45.79,16471
20091022,JEC,45.89,47.49,45.19,47.15,20297
20091023,JEC,47.12,47.54,46.41,46.92,17178
20091026,JEC,46.86,47.9,45.903,45.99,18081
20091027,JEC,46.07,46.46,45.58,45.89,11198
20091028,JEC,45.53,45.69,43.05,43.1,20413
20091105,JEC,43.7,44.62,43.631,44.27,9153
20091106,JEC,43.86,44.57,43.29,43.81,8702
20091109,JEC,44.34,45.33,44.34,45.29,8377
20091110,JEC,44.19,44.59,43.5,44,18372
20091111,JEC,44.49,44.93,44.03,44.57,10638
20091112,JEC,44.49,44.75,43.67,43.76,9835
20091113,JEC,43.76,44.86,43.42,43.95,16174
20091116,JEC,44.19,46.18,44.19,45.49,22417
20091117,JEC,40.89,40.91,38.44,38.88,126217
20091118,JEC,39.19,39.3,37.89,38.04,62533
20091119,JEC,37.9,37.94,36.05,36.56,70370
20091120,JEC,36.38,36.9,35.78,36.59,47568
20091123,JEC,37.22,37.29,35.86,36.42,39997
20091124,JEC,36.59,36.73,35.8,35.98,28782
20091125,JEC,36.06,36.84,35.99,36.61,29329
20091127,JEC,35.62,36.15,34.65,35.58,18504
20091130,JEC,36.15,36.63,34.62,34.99,28985
20091201,JEC,35.41,35.6,35,35.08,25966
20091202,JEC,35.16,35.71,35,35.23,24527
20091203,JEC,35.28,35.77,34.67,34.71,26968
20091204,JEC,35.21,35.72,33.9,34.94,30661
20091207,JEC,35.14,35.25,34.6,34.9,17656
20091208,JEC,34.89,34.89,33.7,34.02,38855
20091209,JEC,34.19,34.6,33.7,34.59,27131
20091210,JEC,34.88,34.98,34.3,34.66,27331
20091211,JEC,34.85,34.85,34.3,34.57,13281
20091214,JEC,34.99,35.67,34.5,35.61,24742
20091215,JEC,35.65,37.04,35.43,36.73,37931
20091216,JEC,37.02,37.59,36.89,37.2,59470
20091217,JEC,37.01,37.23,36.75,37.09,23188
20091218,JEC,37.41,38.04,37.26,37.74,29301
20091221,JEC,38.18,38.18,37.42,37.74,17215
20091222,JEC,37.67,38.43,37.63,38.14,16013
20091223,JEC,38.19,38.52,37.91,38.48,18153
20091224,JEC,38.49,38.99,38.48,38.68,5965
20091228,JEC,38.65,38.97,38.36,38.49,10961
20091229,JEC,38.64,38.76,38.41,38.49,9651
20091230,JEC,38.47,38.47,37.75,37.92,10939
20091231,JEC,37.95,38.24,37.57,37.61,10460
20100104,JEC,38.1,38.46,37.93,38.45,17284
20100105,JEC,38.45,39,38.23,38.96,15102
20100106,JEC,38.85,40.3,38.8,40.25,25796
20100107,JEC,40.46,41.94,40.4355,41.84,34675
20100108,JEC,41.52,42.0798,41.42,41.74,19176
20100111,JEC,41.97,42.2198,41.26,41.31,15104
20100112,JEC,40.91,41.39,40.33,41.19,15583
20100113,JEC,41.15,41.42,40.02,40.93,15923
20100114,JEC,40.92,41.36,40.675,41.09,10566
20100115,JEC,40.9,41.31,40.04,40.27,15575
20100119,JEC,40.32,40.59,40.04,40.59,14880
20100120,JEC,40.2,40.25,39.6,40.14,20658
20100121,JEC,40.08,40.3,39.37,39.9,31641
20100122,JEC,39.71,40.4422,39.1805,39.66,35113
20100125,JEC,39.88,40.28,39.55,39.95,25945
20100126,JEC,41.09,41.09,38.89,38.94,23597
20100127,JEC,39.54,39.9,38.7602,39.42,24510
20100128,JEC,39.69,39.74,37.88,38.08,22873
20100129,JEC,38.19,39.19,37.68,37.79,17930
20100201,JEC,38.05,38.38,37.92,38.31,18520
20100202,JEC,37.22,37.9,36.8,37.35,32224
20100203,JEC,37.86,38.45,37.36,37.57,18715
20100204,JEC,37.17,37.38,36.17,36.18,17500
20100205,JEC,36.22,36.3,35.02,35.93,23398
20100208,JEC,36.01,36.85,35.39,36.23,19740
20100209,JEC,36.74,37.11,36.1801,36.7,17837
20100210,JEC,36.72,36.84,36.0708,36.29,13260
20100211,JEC,36.25,36.86,36.06,36.8,15059
20100212,JEC,36.34,36.57,35.87,36.5,13144
20100216,JEC,37,38.36,36.85,38.27,22953
20100217,JEC,38.59,38.81,38.19,38.74,13430
20100218,JEC,38.58,39.4399,38.58,39.36,9807
20100219,JEC,39.11,39.5,38.86,39.32,13837
20100222,JEC,39.51,39.68,39.1105,39.32,8895
20100223,JEC,39.13,39.26,38.55,38.87,17646
20100224,JEC,38.81,39.71,38.81,39.47,17087
20100225,JEC,38.86,39.45,38.44,39.4,13173
20100226,JEC,39.24,39.48,38.71,38.8,18613
20100301,JEC,38.91,39.71,38.91,39.43,11884
20100302,JEC,39.64,39.96,39.5299,39.87,14743
20100303,JEC,39.95,40.8,39.88,40.31,16523
20100304,JEC,40.35,40.56,40.03,40.19,9516
20100305,JEC,40.38,41.44,40.38,41.44,18354
20100308,JEC,41.93,42.97,41.85,42.01,19697
20100309,JEC,42.87,43.5,42.39,42.85,22693
20100310,JEC,42.87,43.26,42.73,42.9,13656
20100311,JEC,42.72,43.365,42.38,43.25,11703
20100312,JEC,43.45,43.69,43.1301,43.55,8888
20100315,JEC,43.55,43.64,42.73,43.43,9970
20100316,JEC,43.49,44,43.26,43.97,11044
20100317,JEC,44.15,45.04,44.15,44.43,18851
20100318,JEC,44.31,44.43,43.41,43.85,11846
20100319,JEC,43.88,44.2099,42.98,43.1,16867
20100322,JEC,42.94,43.605,42.73,43.4,8542
20100323,JEC,43.51,44.37,43.35,44.24,11121
20100324,JEC,44.9,46.13,44.9,45.97,34284
20100325,JEC,46.11,46.3,45.3,45.41,15948
20100326,JEC,45.49,45.5999,44.6299,44.87,12568
20100329,JEC,45.05,45.74,44.94,45.65,11408
20100330,JEC,45.61,45.87,45.14,45.41,12312
20100331,JEC,45.2,45.51,45,45.19,10306
20100401,JEC,45.52,46.07,45.429,45.77,10521
20100405,JEC,45.97,46.4,45.78,46.17,11687
20100406,JEC,45.88,46.26,45.275,45.41,26147
20100407,JEC,45.155,45.69,43.87,44.37,27867
20100408,JEC,44.09,44.43,43.83,44.28,18456
20100409,JEC,44.36,48.2799,44.18,47.61,97657
20100412,JEC,47.36,47.36,46.44,46.74,21660
20100413,JEC,46.71,47.48,46.62,47.35,20092
20100414,JEC,47.58,47.94,47.12,47.86,12157
20100415,JEC,47.7,48.24,47.5,47.91,9562
20100416,JEC,47.77,47.8,46.25,46.9,17834
20100419,JEC,46.7,47.19,46.11,46.77,13834
20100420,JEC,47.22,47.85,46.76,47.57,10649
20100421,JEC,47.66,48.34,47.4,48.13,11225
20100422,JEC,47.71,48.9,46.92,48.85,12029
20100423,JEC,48.9,49.44,48.49,49.21,12761
20100426,JEC,49.605,49.7,48.2,48.67,18374
20100427,JEC,46.9,50.68,46.08,47.46,38415
20100428,JEC,47.86,49.16,47.86,48.38,17451
20100429,JEC,49.05,50.02,48.85,49.97,15576
20100430,JEC,50.12,50.2,48.12,48.22,18082
20100503,JEC,48.66,49.29,48.16,49.13,16006
20100504,JEC,48.36,48.75,46.21,46.48,29046
20100505,JEC,46,46.39,45.02,45.71,21662
20100506,JEC,45.37,46.33,41.15,44.27,22778
20100507,JEC,43.89,44.25,41.4,42.35,32595
20100510,JEC,44.39,45.81,44.24,45.16,23222
20100511,JEC,44.48,45.856,43.95,44.74,24780
20100512,JEC,45.01,46.87,45,46.8,18927
20100513,JEC,46.71,47.42,46.22,46.69,20184
20100514,JEC,46.33,46.34,45.18,46.11,25902
20100517,JEC,46.18,46.73,44.64,45.89,19980
20100518,JEC,46.44,47.2,44.88,45.05,14344
20100519,JEC,44.69,44.92,42.29,43.07,33422
20100520,JEC,42,42.09,40.5,40.79,27065
20100521,JEC,40.15,42.3,40,42.06,23120
20100524,JEC,41.93,41.96,40.72,40.8,14502
20100525,JEC,39.9,40.66,39.33,40.64,26544
20100526,JEC,41.13,41.78,40.37,40.47,14470
20100527,JEC,41.56,42.46,41.38,42.43,15446
20100528,JEC,42.48,42.48,41.37,41.76,11255
20100601,JEC,41.41,41.9,40.12,40.23,13090
20100602,JEC,40.72,42.58,40.07,42.58,35015
20100603,JEC,43.24,43.92,42.82,43.7,38068
20100604,JEC,42.11,42.3,40.05,40.14,26893
20100607,JEC,39.72,40,38.42,38.54,21906
20100608,JEC,38.73,39.5,38.36,39.38,20448
20100609,JEC,39.75,40.98,39.37,39.62,15524
20100610,JEC,40.65,41.2,40.37,41.15,12794
20100611,JEC,40.52,40.99,40.015,40.82,16494
20100614,JEC,41.67,41.99,40.65,40.78,12073
20100615,JEC,41.21,41.87,40.76,41.79,14530
20100616,JEC,41.46,42.26,41.37,41.8,12120
20100617,JEC,41.93,41.98,40.88,41.53,11047
20100618,JEC,41.59,41.7025,41.25,41.62,11661
20100621,JEC,42.23,42.84,41.43,41.66,11324
20100622,JEC,41.67,42.2,40.51,40.63,7580
20100623,JEC,40.77,40.8,39.46,40.41,12601
20100624,JEC,40.23,40.41,39.24,39.36,10964
20100625,JEC,39.57,39.87,38.96,39.5,18899
20100628,JEC,39.1,39.28,38.57,38.87,10453
20100629,JEC,38.305,38.46,36.54,36.91,19718
20100630,JEC,36.61,37.47,36.37,36.44,14421
20100701,JEC,35.98,36.0924,34.91,35.85,22488
20100702,JEC,35.84,36.0692,35.01,35.43,14672
20100706,JEC,36.35,36.82,35.6011,36.07,12609
20100707,JEC,36.05,37.37,35.92,37.31,12723
20100708,JEC,37.51,37.78,36.82,37.37,16468
20100709,JEC,37.49,38.06,37.07,37.97,8209
20100712,JEC,37.7,37.89,37.16,37.36,8253
20100713,JEC,37.83,38.87,37.83,38.66,8468
20100714,JEC,38.41,38.67,38.04,38.48,9307
20100715,JEC,38.47,38.52,37.0575,37.73,13958
20100716,JEC,37.31,37.35,36.14,36.19,13017
20100719,JEC,36.71,36.74,35.95,36.51,7156
20100720,JEC,35.98,37.68,35.98,37.61,9295
20100721,JEC,37.81,37.84,36.74,36.95,11167
20100722,JEC,37.67,38.82,37.67,38.59,8790
20100723,JEC,38.59,39.36,38.3,39.3,7531
20100726,JEC,39.79,40,39.08,39.97,12045
20100727,JEC,39.15,39.15,36.87,37.09,39927
20100728,JEC,37.13,37.19,35.61,36.13,31732
20100729,JEC,36.34,36.38,35.92,35.98,22252
20100730,JEC,35.62,36.74,35.31,36.57,23898
20100802,JEC,37.25,37.71,36.85,37.67,16513
20100803,JEC,37.45,37.72,36.96,37.23,15152
20100804,JEC,37.27,37.57,36.85,37.03,13179
20100805,JEC,36.79,37.18,36.35,36.53,17746
20100806,JEC,36.11,36.74,35.7,36.71,13928
20100809,JEC,36.92,36.98,36.34,36.83,13304
20100810,JEC,36.25,36.66,35.93,36.45,13525
20100811,JEC,35.74,35.74,35.09,35.15,17686
20100812,JEC,34.75,35.4,34.65,35.1,12373
20100813,JEC,35,35.5,34.96,35.16,8049
20100816,JEC,34.97,35.5,34.75,35.07,9582
20100817,JEC,35.48,36.39,35.29,35.66,12929
20100819,JEC,35.84,36,35.47,35.78,13693
20100820,JEC,35.47,35.76,35.22,35.4,14815
20090821,JNJ,61.09,61.42,60.61,61.03,125944
20090824,JNJ,61.18,61.28,60.69,61.28,105006
20090825,JNJ,61.02,61.49,60.85,61.14,108114
20090826,JNJ,61.26,61.35,60.51,60.63,108654
20090827,JNJ,60.57,60.73,59.95,60.49,110316
20090828,JNJ,60.75,60.75,60.06,60.29,108977
20090831,JNJ,60.04,60.59,59.96,60.44,101813
20090901,JNJ,60.35,60.75,59.62,59.94,118907
20090902,JNJ,59.67,60.02,59.47,59.76,85869
20090903,JNJ,59.84,59.84,59.28,59.69,87257
20090904,JNJ,59.72,60.35,59.63,60.32,74252
20090909,JNJ,60.78,61.13,60.66,60.92,93030
20090910,JNJ,61.04,61.05,60.42,60.66,88253
20090911,JNJ,60.7,60.89,60.23,60.42,84801
20090914,JNJ,60.34,60.73,60.21,60.34,66561
20090915,JNJ,60.53,60.53,59.81,60.15,83212
20090916,JNJ,60.31,60.35,59.74,60.19,108311
20090917,JNJ,60.2,60.9,60.17,60.77,122614
20090918,JNJ,61.04,61.25,60.71,60.78,144635
20090921,JNJ,60.45,60.89,60.42,60.67,72378
20090922,JNJ,60.87,61.17,60.35,61.08,99973
20090923,JNJ,61.16,61.28,60.7,60.77,111753
20090924,JNJ,60.89,61,60.59,60.72,92909
20090925,JNJ,60.57,60.96,60.49,60.62,78835
20090928,JNJ,60.7,61.54,60.45,61.27,87210
20090929,JNJ,61.28,61.42,60.88,60.93,75568
20090930,JNJ,61.02,61.09,60.33,60.89,110392
20091001,JNJ,60.93,60.93,59.77,59.81,122077
20091002,JNJ,59.82,60.2,59.42,59.73,91253
20091005,JNJ,59.8,59.93,59.44,59.82,71134
20091006,JNJ,60.08,60.54,59.34,60.29,117660
20091007,JNJ,60.165,60.77,59.96,60.71,72714
20091008,JNJ,61.07,61.275,60.88,60.94,92209
20091009,JNJ,60.81,61.74,60.81,61.74,92480
20091012,JNJ,61.89,62.74,61.87,62.53,126998
20091013,JNJ,60.92,61.4,60.63,61.01,235082
20091014,JNJ,61.21,61.24,60.14,60.55,189523
20091015,JNJ,60.43,60.94,60.29,60.94,140766
20091016,JNJ,60.57,60.71,60.25,60.46,139126
20091019,JNJ,60.61,61.47,60.42,61.16,114432
20091020,JNJ,61.31,61.59,60.51,60.59,157258
20091021,JNJ,60.6,61.08,60.28,60.31,125303
20091022,JNJ,60.15,61.24,60.04,60.94,99303
20091023,JNJ,60.86,61.05,60.12,60.54,107438
20091026,JNJ,60.69,60.93,59.96,60.09,118091
20091027,JNJ,60.3,60.4,59.94,60.02,102697
20091028,JNJ,60.02,60.1,59.5,59.57,138371
20091105,JNJ,59.81,60.2,59.68,59.98,91902
20091106,JNJ,59.94,60.34,59.57,60.3,85186
20091109,JNJ,60.42,60.75,60.29,60.75,117739
20091110,JNJ,60.74,61.39,60.6,61.23,117764
20091111,JNJ,60.9,61.07,60.65,60.87,111795
20091112,JNJ,60.64,61.43,60.62,61.15,135910
20091113,JNJ,61.09,61.58,61.04,61.43,99511
20091116,JNJ,61.45,62.35,61.41,62.19,137681
20091117,JNJ,61.96,62.44,61.79,62.17,114263
20091118,JNJ,62.07,62.49,61.95,62.32,115230
20091119,JNJ,62.24,62.49,61.64,62.43,132984
20091120,JNJ,61.82,62.62,61.72,62.31,163001
20091123,JNJ,62.49,63.1,62.42,62.69,138680
20091124,JNJ,62.93,63.4,62.65,63.18,96811
20091125,JNJ,63.38,63.44,62.93,63.3,71866
20091127,JNJ,62.52,63.09,62.01,62.89,60811
20091130,JNJ,62.78,62.98,62.2375,62.84,108153
20091201,JNJ,62.95,63.66,62.95,63.51,123022
20091202,JNJ,63.51,64.24,63.44,63.88,108960
20091203,JNJ,64.05,64.73,63.87,64.16,125202
20091204,JNJ,64.74,65.28,64.16,64.36,149925
20091207,JNJ,64.48,64.76,64.19,64.37,91065
20091208,JNJ,64.5,64.64,63.93,64.25,110741
20091209,JNJ,64.4,64.4,64.03,64.38,89115
20091210,JNJ,64.65,65,64.39,64.77,88419
20091211,JNJ,64.74,65.16,64.72,64.85,71945
20091214,JNJ,65.2,65.41,64.85,64.96,81724
20091215,JNJ,64.73,64.8,64.45,64.74,107249
20091216,JNJ,64.95,65.08,64.75,64.8,133332
20091217,JNJ,64.44,64.78,64.21,64.47,100888
20091218,JNJ,64.75,64.75,63.91,64.37,221777
20091221,JNJ,64.64,65,64.23,64.33,111254
20091222,JNJ,64.31,64.805,64.31,64.53,71245
20091223,JNJ,64.54,64.84,64.54,64.57,63603
20091224,JNJ,64.69,64.84,64.52,64.7,24338
20091228,JNJ,64.9,64.99,64.77,64.94,56934
20091229,JNJ,65.09,65.4,64.92,64.94,66618
20091230,JNJ,64.78,65.03,64.53,64.91,56020
20091231,JNJ,65.12,65.12,64.33,64.41,69626
20100104,JNJ,64.71,64.99,64.41,64.68,95061
20100105,JNJ,64.58,64.62,63.82,63.93,106734
20100106,JNJ,63.9,64.54,63.83,64.45,131714
20100107,JNJ,64.25,64.35,63.74,63.99,109015
20100108,JNJ,63.92,64.26,63.63,64.21,78984
20100111,JNJ,64.75,64.75,64.01,64.22,79763
20100112,JNJ,64.13,64.72,64.015,64.56,108206
20100113,JNJ,64.54,65.23,64.54,64.97,130237
20100114,JNJ,65.2,65.265,64.75,65.1,78989
20100115,JNJ,65.14,65.2,63.98,64.56,209953
20100119,JNJ,64.14,65.75,64.11,65.35,151819
20100120,JNJ,65.47,65.95,64.47,65.15,130330
20100121,JNJ,65.07,65.47,63.8,63.97,144763
20100122,JNJ,63.91,64.19,63.09,63.2,140172
20100125,JNJ,63.67,63.7,63.05,63.22,100026
20100126,JNJ,62.64,63.01,62.22,62.79,156302
20100127,JNJ,62.8,63.72,62.7,63.44,149823
20100128,JNJ,63.57,64.07,63.04,63.8,171021
20100129,JNJ,64.22,64.27,62.82,62.86,178467
20100201,JNJ,63.26,63.26,62.77,63.09,101533
20100202,JNJ,63.2,64.195,62.63,63.99,136097
20100203,JNJ,63.83,63.87,63.29,63.63,92562
20100204,JNJ,63.49,63.62,62.62,62.64,183969
20100205,JNJ,62.69,63.6,61.89,62.64,167751
20100208,JNJ,62.5,62.98,62.26,62.37,100817
20100209,JNJ,62.55,63.47,62.47,62.76,113563
20100210,JNJ,62.79,63.07,62.21,62.73,101157
20100211,JNJ,62.62,63.21,62.26,62.91,83535
20100212,JNJ,62.61,63,62.11,62.72,123358
20100216,JNJ,63.25,63.71,62.82,63.61,102123
20100217,JNJ,63.63,64.36,63.61,63.98,94854
20100218,JNJ,63.98,64.7,63.95,64.53,82605
20100219,JNJ,64.15,64.46,63.62,63.81,142222
20100222,JNJ,63.81,64.1,63.39,63.49,98397
20100223,JNJ,63.56,63.85,63.23,63.31,124813
20100224,JNJ,63.55,63.85,63.25,63.45,85192
20100225,JNJ,62.79,63.35,62.52,63.28,105288
20100226,JNJ,63.46,63.59,63,63,93577
20100301,JNJ,63.27,63.46,63.17,63.39,92193
20100302,JNJ,63.31,63.64,63.02,63.44,90139
20100303,JNJ,63.59,63.75,63.22,63.4,93603
20100304,JNJ,63.53,63.7,63.37,63.57,80676
20100305,JNJ,63.66,64.07,63.55,64.04,106341
20100308,JNJ,64.08,64.41,64.02,64.2,333804
20100309,JNJ,64.55,64.55,64.09,64.27,88272
20100310,JNJ,64.49,64.56,64.15,64.29,84365
20100311,JNJ,64.15,64.22,63.6,64.22,99587
20100312,JNJ,64.26,64.26,63.85,64.18,82229
20100315,JNJ,64.14,64.57,64.07,64.57,74448
20100316,JNJ,64.7,64.72,64.23,64.53,88879
20100317,JNJ,64.72,64.74,64.48,64.65,80606
20100318,JNJ,64.58,65.15,64.37,65.06,117421
20100319,JNJ,65.25,65.49,64.81,65.11,231175
20100322,JNJ,65.13,65.44,64.98,65.1,88037
20100323,JNJ,65.18,65.39,64.87,65.36,94538
20100324,JNJ,65.31,65.31,64.75,64.75,93511
20100325,JNJ,65.04,65.25,64.53,64.57,104967
20100326,JNJ,64.68,64.72,64.33,64.38,94503
20100329,JNJ,64.46,64.935,64.4,64.82,78128
20100330,JNJ,64.95,64.98,64.56,64.9,83115
20100331,JNJ,64.84,65.31,64.7,65.2,119390
20100401,JNJ,65.37,65.77,65.24,65.77,106005
20100405,JNJ,65.77,65.89,65.38,65.4,86175
20100406,JNJ,65.13,65.445,65,65.31,82600
20100407,JNJ,65.24,65.49,65.08,65.22,94093
20100408,JNJ,65.19,65.19,64.77,64.93,89625
20100409,JNJ,64.88,65.17,64.78,65.14,69731
20100412,JNJ,65.12,65.21,64.93,65.11,86958
20100413,JNJ,65.06,65.85,64.91,65.68,124815
20100414,JNJ,65.43,65.6,65.18,65.49,105018
20100415,JNJ,65.29,65.54,65.13,65.51,86568
20100416,JNJ,65.34,65.65,64.89,65.02,157441
20100419,JNJ,65.06,66.1,65.06,66.03,146263
20100420,JNJ,66.14,66.2,65.73,65.99,119163
20100421,JNJ,65.98,65.98,65.07,65.39,133557
20100422,JNJ,65.18,65.24,64.33,64.78,195829
20100423,JNJ,64.71,65.04,64.33,65.04,116753
20100426,JNJ,65,65.2,64.72,64.76,92814
20100427,JNJ,64.57,64.88,64.21,64.28,118630
20100428,JNJ,64.43,64.86,64.25,64.62,124769
20100429,JNJ,64.94,65.34,64.85,65.01,79300
20100430,JNJ,65.13,65.34,64.3,64.3,142558
20100503,JNJ,65.16,65.62,64.545,65.33,153104
20100504,JNJ,65.07,65.281,64.41,64.7,149007
20100505,JNJ,64.56,65.29,64.44,65.14,131436
20100506,JNJ,65.04,65.1,60.03,63.4,244099
20100507,JNJ,63.26,63.6,62.09,63.31,204678
20100510,JNJ,64.91,65.36,64,64.75,184453
20100511,JNJ,64.23,65.09,64.18,64.67,108801
20100512,JNJ,64.85,65.05,64.49,64.9,110368
20100513,JNJ,64.84,65.16,64.51,64.67,123371
20100514,JNJ,64.71,64.79,63.41,63.97,125050
20100517,JNJ,64.06,64.24,63.2,63.88,102609
20100518,JNJ,63.44,63.56,62.85,62.97,184826
20100519,JNJ,62.69,62.959,62.05,62.22,188649
20100520,JNJ,61.82,61.84,60.55,60.55,241058
20100521,JNJ,59.8,60.9599,59.51,60.88,218129
20100524,JNJ,60.52,61.45,60.21,60.57,139919
20100525,JNJ,59.71,60.41,59.15,60.35,211789
20100526,JNJ,60.83,60.83,59.65,59.66,189146
20100527,JNJ,59.74,59.89,58.71,59.03,299310
20100528,JNJ,58.72,59.12,58.19,58.3,268191
20100601,JNJ,58.13,59.41,57.55,58.76,195111
20100602,JNJ,59.07,59.73,58.69,59.73,155817
20100603,JNJ,59.89,60.15,59.55,59.77,142541
20100604,JNJ,58.96,59.0307,57.76,58.01,217854
20100607,JNJ,58.22,58.55,58,58,138441
20100608,JNJ,58.15,58.71,57.87,58.64,149414
20100609,JNJ,58.81,58.94,57.94,58.17,131729
20100610,JNJ,58.88,59.13,58.35,58.5,169951
20100611,JNJ,58.15,58.48,57.935,58.46,147129
20100614,JNJ,58.7,59.1,58.38,58.42,105239
20100615,JNJ,58.93,59.16,58.55,59.14,111034
20100616,JNJ,59.25,59.58,58.78,59.24,86374
20100617,JNJ,59.28,59.44,58.65,59.18,117230
20100618,JNJ,59.18,59.29,58.85,59.18,168454
20100621,JNJ,59.5,59.8,58.92,59.13,121435
20100622,JNJ,59.25,60.09,59.12,59.16,138240
20100623,JNJ,59.25,59.42,58.71,59.24,126596
20100624,JNJ,59.03,59.94,59.03,59.6,182162
20100625,JNJ,59.86,59.87,58.63,58.7,450128
20100628,JNJ,59.01,59.79,58.81,59.45,158342
20100629,JNJ,59.09,59.42,58.68,59.24,202399
20100630,JNJ,59.04,59.61,58.94,59.06,158021
20100701,JNJ,59.07,59.25,58.65,59.07,179737
20100702,JNJ,59.42,59.59,58.85,59.08,105348
20100706,JNJ,59.5,59.6,58.669,59.08,154611
20100707,JNJ,59.33,60.7,59.035,60.61,172801
20100708,JNJ,60.93,61.73,60.64,61.38,159004
20100709,JNJ,60.97,61.07,60.38,60.54,121741
20100712,JNJ,60.48,60.54,60.06,60.21,107971
20100713,JNJ,60.59,60.96,60.44,60.5,109244
20100714,JNJ,60.16,60.6755,60.05,60.62,96684
20100715,JNJ,60.62,60.75,59.9,60.26,128392
20100716,JNJ,60,60.19,59.25,59.44,175698
20100719,JNJ,59.72,59.79,59.365,59.57,102774
20100720,JNJ,58.55,58.77,58,58.58,223052
20100721,JNJ,58.8,58.8,56.87,57.12,257075
20100722,JNJ,57.43,57.62,56.86,57.02,179731
20100723,JNJ,57.28,57.64,57,57.63,150765
20100726,JNJ,57.65,58.01,57.48,57.74,117772
20100727,JNJ,57.95,58.44,57.62,58.1,169639
20100728,JNJ,58.14,58.25,57.65,57.83,135036
20100729,JNJ,58.1,58.27,57.71,57.83,130367
20100730,JNJ,57.54,58.36,57.27,58.09,129849
20100802,JNJ,58.5,58.88,58.41,58.72,114555
20100803,JNJ,58.75,59.6,58.71,59.35,108550
20100804,JNJ,59.37,59.93,59.23,59.74,105087
20100805,JNJ,59.65,59.89,59.512,59.76,97966
20100806,JNJ,59.52,60,59.25,59.96,85240
20100809,JNJ,60,60.25,59.79,60.05,66783
20100810,JNJ,59.41,59.81,58.9,59.43,135507
20100811,JNJ,58.92,58.95,58.3,58.5,114702
20100812,JNJ,58.16,58.71,58.1,58.52,82408
20100813,JNJ,58.49,58.49,58.06,58.15,85498
20100816,JNJ,57.99,58.11,57.47,58.01,87511
20100817,JNJ,58.97,59.48,58.5,59.22,134790
20100819,JNJ,59.18,59.18,58.4,58.72,119496
20100820,JNJ,58.7,58.91,58.49,58.74,112861
20090821,JNPR,24.85,24.92,24.45,24.61,98002
20090824,JNPR,24.58,24.65,23.84,23.96,91692
20090825,JNPR,24.05,24.12,23.5,23.63,76780
20090826,JNPR,23.68,23.72,23.08,23.22,100942
20090827,JNPR,23.26,23.72,22.67,23.69,99925
20090828,JNPR,23.86,24.55,23.31,23.58,71614
20090831,JNPR,23.47,23.5,22.98,23.07,51903
20090901,JNPR,22.95,23.75,22.66,22.69,111640
20090902,JNPR,22.65,23.145,22.45,23.03,83889
20090903,JNPR,23.205,23.62,23.15,23.41,71799
20090904,JNPR,23.47,23.84,23.19,23.77,46910
20090909,JNPR,24.36,26.54,24.35,26.14,297417
20090910,JNPR,26.04,26.65,25.86,26.55,115009
20090911,JNPR,26.5,26.59,26.16,26.42,46386
20090914,JNPR,26.24,26.51,26.03,26.44,49776
20090915,JNPR,26.27,27.15,26.23,26.94,97057
20090916,JNPR,26.92,27.53,26.78,27.42,58153
20090917,JNPR,27.28,27.53,27.04,27.37,64117
20090918,JNPR,27.47,27.79,27.33,27.62,62510
20090921,JNPR,27.36,28.05,25.67,27.75,57401
20090922,JNPR,27.75,27.98,27.49,27.7,58742
20090923,JNPR,27.32,27.47,26.82,26.88,80814
20090924,JNPR,26.87,27.18,26.33,26.59,63853
20090925,JNPR,26.6,26.68,26.1603,26.32,50456
20090928,JNPR,26.72,27.68,26.68,27.25,60063
20090929,JNPR,27.13,27.347,26.53,26.55,64840
20090930,JNPR,26.77,27.51,26.36,27.02,100145
20091001,JNPR,27.06,27.085,26.12,26.25,93095
20091002,JNPR,26.1,26.42,25.75,25.85,66167
20091005,JNPR,25.98,26.58,25.82,26.38,53551
20091006,JNPR,26.61,27.34,26.54,26.95,79450
20091007,JNPR,26.93,27.05,26.4,26.529,46344
20091008,JNPR,26.86,27.3,26.64,27.1,65342
20091009,JNPR,26.96,27.61,26.93,27.53,45161
20091012,JNPR,27.55,28.05,27.45,27.92,56862
20091013,JNPR,28.14,28.47,27.07,27.34,128674
20091014,JNPR,27.66,27.73,26.89,27.2,108212
20091015,JNPR,27.03,27.39,26.83,27.28,99171
20091016,JNPR,27.04,27.13,26.18,26.5,101469
20091019,JNPR,26.61,27.4,26.6,27.21,70050
20091020,JNPR,27.22,27.94,27.18,27.72,88114
20091021,JNPR,27.38,28.2,27.38,27.82,80165
20091022,JNPR,27.84,28.25,27.32,28.22,110433
20091023,JNPR,28.55,28.74,26.6,27.31,191956
20091026,JNPR,27.29,27.58,26.19,26.22,132804
20091027,JNPR,26.21,26.63,25.5,25.84,123188
20091028,JNPR,25.77,26.3,25.05,25.06,202373
20091105,JNPR,25.9,26.12,25.69,26,73387
20091106,JNPR,25.82,26.02,25.28,25.33,76630
20091109,JNPR,25.84,25.88,25.31,25.43,106939
20091110,JNPR,25.32,25.64,24.89,24.91,205585
20091111,JNPR,25.15,25.63,25.03,25.35,91297
20091113,JNPR,25.22,26.52,25.22,26.15,130762
20091116,JNPR,26.43,26.48,25.86,25.96,59461
20091117,JNPR,25.87,26.1,25.71,25.81,55755
20091118,JNPR,25.75,25.88,25.475,25.6,54876
20091119,JNPR,25.44,25.46,25.16,25.29,47426
20091120,JNPR,25.04,25.32,24.865,25.2,53026
20091123,JNPR,25.58,26.11,25.46,26.07,96150
20091124,JNPR,26.1,26.1,25.76,26.04,80542
20091125,JNPR,26.04,26.28,25.95,26.21,56804
20091127,JNPR,25.46,25.82,25.27,25.67,22620
20091130,JNPR,25.68,26.16,25.58,26.13,66524
20091201,JNPR,26.31,27.15,26.21,26.79,71083
20091202,JNPR,26.88,27.37,26.67,26.8,37883
20091203,JNPR,26.89,27.32,26.85,26.92,60278
20091204,JNPR,27.5,27.9,27.05,27.33,64673
20091207,JNPR,26.92,27.5,26.65,27.35,60444
20091208,JNPR,27.06,27.32,26.78,27.18,56402
20091209,JNPR,27.11,27.3,26.75,27.29,71041
20091210,JNPR,27.4,27.5,26.71,27,69544
20091211,JNPR,27.14,27.3,26.51,26.78,36464
20091214,JNPR,26.8,27.02,26.49,26.73,59073
20091215,JNPR,26.51,26.65,26.23,26.49,55568
20091216,JNPR,26.65,26.79,26.32,26.36,65017
20091217,JNPR,26.23,26.2301,25.34,25.51,121007
20091218,JNPR,25.68,26.14,25.52,26.1,84456
20091221,JNPR,26.19,26.61,26.15,26.43,43412
20091222,JNPR,26.42,26.69,26.17,26.4,29605
20091223,JNPR,26.52,26.7,26.17,26.22,32867
20091224,JNPR,26.18,26.54,26.18,26.43,10333
20091228,JNPR,26.53,26.84,26.4,26.8,29682
20091229,JNPR,26.81,26.95,26.66,26.83,22534
20091230,JNPR,26.73,27.21,26.64,27.14,33184
20091231,JNPR,27.14,27.23,26.66,26.67,24115
20100104,JNPR,26.92,27.32,26.82,27.18,33328
20100105,JNPR,27.16,27.3,26.39,26.75,95558
20100106,JNPR,26.67,26.69,25.75,26.03,118322
20100107,JNPR,26.08,26.18,25.7,26.16,53263
20100108,JNPR,26.16,26.25,25.82,26.25,41595
20100111,JNPR,26.29,26.39,25.76,26.2,48467
20100112,JNPR,26.02,26.07,25.76,25.86,66375
20100113,JNPR,25.96,26.6,25.76,26.48,68717
20100114,JNPR,26.53,26.67,26.11,26.34,44477
20100115,JNPR,26.36,26.76,26,26.58,72356
20100119,JNPR,26.5,26.9,26.42,26.87,39039
20100120,JNPR,26.6,26.66,25.77,26.05,80231
20100121,JNPR,26.49,26.83,25.95,26.12,91428
20100122,JNPR,25.98,26.07,24.91,24.95,62148
20100125,JNPR,25.19,25.57,25.02,25.37,52139
20100126,JNPR,25.26,25.4,24.78,24.86,65115
20100127,JNPR,24.81,25.23,24.69,25.02,58993
20100128,JNPR,25.05,25.17,24.35,24.49,103808
20100129,JNPR,25.96,26.2,24.53,24.83,173359
20100201,JNPR,24.38,25.115,24.06,25.06,82029
20100202,JNPR,25.12,25.21,24.84,25.17,84561
20100203,JNPR,25.03,25.5,24.76,25.33,55982
20100204,JNPR,25.06,25.26,24.68,24.89,93175
20100205,JNPR,24.88,25.09,24.51,25,91581
20100208,JNPR,24.96,25.29,24.81,24.91,39903
20100209,JNPR,24.94,25.38,24.85,25.12,42503
20100210,JNPR,25.02,25.33,24.83,25.02,30801
20100211,JNPR,25.01,25.35,24.88,25.26,37772
20100212,JNPR,25.01,25.05,24.62,24.76,80382
20100216,JNPR,24.99,25.53,24.8,25.45,81113
20100217,JNPR,25.51,25.73,25.39,25.62,59103
20100218,JNPR,25.61,25.98,25.47,25.94,32529
20100219,JNPR,25.8,27.48,25.75,27.44,147831
20100222,JNPR,27.39,27.72,27.02,27.21,75295
20100223,JNPR,27.19,27.31,26.66,26.9,60775
20100224,JNPR,27.15,28.02,27,27.95,106261
20100225,JNPR,27.59,28.01,27.27,28,102115
20100226,JNPR,27.92,28.05,27.54,27.98,77793
20100301,JNPR,28.02,28.65,27.91,28.53,53366
20100302,JNPR,28.57,28.74,28.42,28.57,40671
20100303,JNPR,28.62,29,28.51,28.76,50559
20100304,JNPR,28.77,28.77,28.04,28.67,58296
20100305,JNPR,28.64,29.12,28.6,29.1,54380
20100308,JNPR,28.94,29.73,28.94,29.6,56796
20100309,JNPR,29.49,29.91,29.04,29.89,93270
20100310,JNPR,29.88,30.48,29.7,30.39,78528
20100311,JNPR,30.27,30.9,30.08,30.46,76837
20100312,JNPR,30.55,30.66,29.8497,29.94,50370
20100315,JNPR,29.87,30.47,29.58,30.07,67166
20100316,JNPR,30.03,30.4,29.86,30.4,44787
20100317,JNPR,30.39,30.79,30.26,30.69,49918
20100318,JNPR,30.73,30.87,30.05,30.25,48461
20100319,JNPR,30.47,30.47,29.77,29.89,57933
20100322,JNPR,29.4,30.33,29.27,30.14,43807
20100323,JNPR,30.21,30.93,30.08,30.88,46658
20100324,JNPR,30.66,31.05,30.32,30.46,71580
20100325,JNPR,30.76,31.24,30.6,30.73,74363
20100326,JNPR,30.78,31.139,30.36,30.49,46208
20100329,JNPR,30.64,30.87,30.385,30.65,32207
20100330,JNPR,30.92,31.32,30.6801,30.87,42725
20100331,JNPR,30.69,30.94,30.53,30.68,36832
20100401,JNPR,30.81,31.08,30.21,30.45,38320
20100405,JNPR,30.78,30.929,30.43,30.86,76863
20100406,JNPR,30.61,31.77,30.43,31.64,81779
20100407,JNPR,31.52,31.87,31.32,31.49,63323
20100408,JNPR,31.4,31.49,30.67,31.27,69088
20100409,JNPR,31.3,31.74,31.25,31.65,35812
20100412,JNPR,31.64,31.84,31.35,31.6,57747
20100413,JNPR,31.45,31.55,30.96,31.25,42614
20100414,JNPR,31.25,31.91,31.24,31.81,46766
20100415,JNPR,31.85,32.16,31.67,31.98,39917
20100416,JNPR,31.87,31.9,31.01,31.21,58129
20100419,JNPR,30.97,31.2,30.24,31.18,71684
20100420,JNPR,31.38,31.81,30.69,31.56,114154
20100421,JNPR,29.3,30.2,29.23,29.82,289293
20100422,JNPR,29.57,29.78,29.39,29.7,73614
20100423,JNPR,29.75,30.08,29.45,30.07,72469
20100426,JNPR,30.14,30.33,29.64,29.75,63216
20100427,JNPR,29.56,29.75,28.96,29.27,89703
20100428,JNPR,29.37,29.37,28.37,29.01,84020
20100429,JNPR,29.08,29.5,28.91,29.36,46187
20100430,JNPR,29.51,29.59,28.39,28.41,65544
20100503,JNPR,28.55,29.07,28.55,28.99,50860
20100504,JNPR,28.53,28.75,27.8,28.14,83798
20100505,JNPR,27.83,28.78,27.635,28.38,66790
20100506,JNPR,28.17,28.66,25.35,27.59,104040
20100507,JNPR,27.39,27.59,25.98,26.73,136860
20100510,JNPR,27.86,28.75,27.78,28.18,81793
20100511,JNPR,27.88,28.465,27.68,27.94,51419
20100512,JNPR,28.12,28.995,28.02,28.92,57268
20100513,JNPR,28.71,28.8,27.94,28.03,71003
20100514,JNPR,27.66,27.92,27.05,27.5,65149
20100517,JNPR,27.51,28.08,27.23,27.99,79446
20100518,JNPR,28.23,28.36,26.96,27.2,67422
20100519,JNPR,27.19,27.3,26,26.87,79159
20100520,JNPR,26.37,26.37,25.55,25.58,100666
20100521,JNPR,25.14,26.48,25.05,26.39,103581
20100524,JNPR,26.22,26.59,26.04,26.13,54073
20100525,JNPR,25.39,26.35,25.1,26.26,82119
20100526,JNPR,26.47,26.87,25.92,26.05,70563
20100527,JNPR,26.58,27.28,26.54,27.26,67488
20100528,JNPR,27.21,27.21,26.38,26.62,86506
20100601,JNPR,26,26.27,24.79,24.83,182398
20100602,JNPR,24.99,25.33,24.21,25.29,111494
20100603,JNPR,25.26,25.87,25.03,25.81,86505
20100604,JNPR,25.25,25.47,24.55,24.67,84148
20100607,JNPR,24.73,25.07,24.27,24.3,87052
20100608,JNPR,24.36,24.44,23.9,24.34,88510
20100609,JNPR,24.43,24.905,23.86,23.98,100213
20100610,JNPR,24.26,24.58,24.16,24.56,60271
20100611,JNPR,24.23,25.15,24.1105,24.99,61237
20100614,JNPR,25.22,25.54,24.86,24.87,62787
20100615,JNPR,25.21,25.64,25.05,25.53,50312
20100616,JNPR,25.25,25.35,24.85,25.16,105714
20100617,JNPR,25.42,25.45,25.06,25.29,63998
20100618,JNPR,25.27,25.63,25.2,25.5,56294
20100621,JNPR,25.81,26.09,24.83,24.95,212319
20100622,JNPR,25.02,25.18,24.43,24.43,64293
20100623,JNPR,24.57,24.65,24.17,24.43,54419
20100624,JNPR,24.31,24.32,23.58,23.71,87174
20100625,JNPR,23.73,23.89,23.2,23.72,92048
20100628,JNPR,23.66,24.4,23.62,24.19,71688
20100629,JNPR,23.91,24.04,23.03,23.22,78200
20100630,JNPR,23.06,23.52,22.74,22.82,59459
20100701,JNPR,22.85,23.07,22.25,23,86535
20100702,JNPR,23.14,24.36,23.05,24.08,147273
20100706,JNPR,24.59,25.09,23.88,24.09,97955
20100707,JNPR,24.66,25.505,24.44,25.49,80919
20100708,JNPR,25.69,25.89,24.81,25.43,81844
20100709,JNPR,25.39,25.88,25.25,25.77,59523
20100712,JNPR,25.76,26.06,25.4,26,63494
20100713,JNPR,26.16,26.88,26.08,26.73,61824
20100714,JNPR,26.7,27.22,26.59,27.1,93519
20100715,JNPR,26.76,26.96,26.191,26.86,122710
20100716,JNPR,26.67,26.73,25.749,25.9,100024
20100719,JNPR,26.34,26.84,26.2,26.6,85066
20100720,JNPR,26.09,26.87,26.09,26.69,102332
20100721,JNPR,26.18,26.51,25.64,26.51,156766
20100722,JNPR,26.69,27.79,26.69,27.41,108252
20100723,JNPR,27.36,28.34,27.31,28.09,121063
20100726,JNPR,27.86,28.93,27.86,28.85,103919
20100727,JNPR,28.88,29,27.95,28.08,87488
20100728,JNPR,28.01,28.24,27.59,27.8,53055
20100729,JNPR,28.31,28.46,27.47,27.6,69836
20100730,JNPR,27.31,28,27.28,27.78,58479
20100802,JNPR,27.89,28.29,27.755,28.1,59909
20100803,JNPR,28.03,28.13,27.7,28.02,30914
20100804,JNPR,28.15,28.565,28.04,28.48,36327
20100805,JNPR,28.22,28.38,28.08,28.31,26087
20100806,JNPR,28,28.24,27.5375,27.99,44474
20100809,JNPR,28.09,28.75,28.08,28.58,45778
20100810,JNPR,28.29,29,28.22,28.69,62236
20100811,JNPR,28.4,28.4,27.48,27.67,64611
20100812,JNPR,25.9,26.09,25,25.78,141415
20100813,JNPR,25.64,25.87,25.48,25.63,40782
20100816,JNPR,25.47,26.2625,25.38,25.87,45182
20100817,JNPR,25.97,26.49,25.88,26.22,55296
20100819,JNPR,26.3,26.78,26.06,26.68,65346
20100820,JNPR,26.58,27.52,26.56,27.24,84414
20090821,JNS,13.56,13.765,13.41,13.69,24338
20090824,JNS,13.86,14.05,13.25,13.46,28552
20090825,JNS,13.63,13.69,13.12,13.28,30318
20090826,JNS,13.22,13.38,13.05,13.11,21900
20090827,JNS,13.06,13.26,12.56,12.8,39675
20090828,JNS,12.88,13.2,12.72,12.87,26738
20090831,JNS,12.7,12.83,12.34,12.72,34045
20090901,JNS,12.57,12.96,11.86,11.93,63817
20090902,JNS,11.99,12.35,11.76,12.14,42505
20090903,JNS,12.25,12.44,12.01,12.39,44725
20090904,JNS,12.39,12.48,12.24,12.44,22761
20090909,JNS,12.79,13.23,12.69,13.1,26273
20090910,JNS,13.1,13.42,12.84,13.42,21677
20090911,JNS,13.51,13.765,13.35,13.63,34615
20090914,JNS,13.54,13.57,13.14,13.55,31265
20090915,JNS,13.59,13.94,13.23,13.75,35208
20090916,JNS,13.79,14.74,13.78,14.58,48126
20090917,JNS,14.58,14.77,14.18,14.22,28045
20090918,JNS,14.27,14.61,14,14.47,29725
20090921,JNS,14.26,14.42,14.03,14.27,19095
20090922,JNS,14.45,15.09,14.45,14.9,36407
20090923,JNS,14.87,14.98,14.48,14.48,24367
20090924,JNS,14.55,14.72,13.48,13.84,30733
20090925,JNS,14.1,14.19,13.59,13.66,35392
20090928,JNS,13.75,14.63,13.74,14.52,29802
20090929,JNS,14.53,14.81,14.24,14.28,20244
20090930,JNS,14.32,14.47,13.81,14.18,21204
20091001,JNS,14.09,14.23,13.43,13.43,34007
20091002,JNS,13.24,13.5,12.97,13.19,41478
20091005,JNS,13.21,14.11,13.21,13.96,40859
20091006,JNS,14.09,14.18,13.48,13.87,44069
20091007,JNS,13.78,14.26,13.76,14.26,24978
20091008,JNS,14.33,14.71,14.21,14.55,23995
20091009,JNS,14.52,14.58,14.34,14.52,17181
20091012,JNS,14.67,14.72,14.42,14.5,20144
20091013,JNS,14.44,14.55,14.05,14.33,18665
20091014,JNS,14.65,15.5,14.63,15.42,31558
20091015,JNS,15.34,15.64,15.11,15.59,30331
20091016,JNS,15.17,15.405,15.02,15.24,26796
20091019,JNS,15.35,16.01,15.28,15.82,33847
20091020,JNS,15.83,15.92,15.55,15.8,32081
20091021,JNS,15.76,16.06,15.5,15.75,35415
20091022,JNS,14.83,15.22,13.94,14.76,152161
20091023,JNS,14.82,15,14.71,14.83,40822
20091026,JNS,14.87,15.35,14.48,14.55,36226
20091027,JNS,14.63,14.71,13.92,13.93,38025
20091028,JNS,13.88,14.0196,12.9298,12.93,51663
20091105,JNS,13.2,13.33,12.89,13.26,44846
20091106,JNS,13.01,13.34,12.87,13.32,24762
20091109,JNS,13.52,14.11,13.49,13.98,28337
20091110,JNS,13.96,14.12,13.66,13.77,18584
20091111,JNS,13.93,14.2,13.9,14.01,24271
20091112,JNS,14.01,14.24,13.6,13.61,24415
20091113,JNS,13.66,13.9,13.48,13.72,16561
20091116,JNS,13.91,14.17,13.87,14.01,26405
20091117,JNS,13.93,14.09,13.85,14.04,12403
20091118,JNS,14.04,14.11,13.77,13.8,13494
20091119,JNS,13.69,13.76,13.26,13.47,15474
20091120,JNS,13.35,13.42,13.06,13.21,16535
20091123,JNS,13.46,13.59,13.08,13.35,28787
20091124,JNS,13.28,13.35,13,13.27,21086
20091125,JNS,13.46,13.46,13.07,13.27,16080
20091127,JNS,12.78,12.92,12.42,12.7,11976
20091130,JNS,12.77,13.14,12.6,13.09,32103
20091201,JNS,13.28,13.28,12.815,13.1,31939
20091202,JNS,13.21,13.23,12.77,12.87,28060
20091203,JNS,12.9,13.07,12.56,12.6,26791
20091204,JNS,12.91,13.17,12.54,12.97,32266
20091207,JNS,12.88,13.04,12.71,12.76,15436
20091208,JNS,12.66,12.71,12.49,12.66,22026
20091209,JNS,12.63,12.78,12.45,12.71,19276
20091210,JNS,12.78,12.96,12.71,12.8,14487
20091211,JNS,12.73,13.05,12.73,13.01,15562
20091214,JNS,13,13.07,12.76,12.97,13839
20091215,JNS,12.81,12.96,12.76,12.82,11888
20091216,JNS,12.94,13.28,12.915,13.21,18180
20091217,JNS,13.11,13.19,12.94,12.95,16484
20091218,JNS,13.02,13.17,12.87,13.17,18985
20091221,JNS,13.18,13.41,13.13,13.36,14154
20091222,JNS,13.38,13.49,13.3462,13.42,10141
20091223,JNS,13.39,13.5,13.15,13.31,10176
20091224,JNS,13.34,13.54,13.3,13.5,3608
20091228,JNS,13.5,13.76,13.41,13.47,7621
20091229,JNS,13.56,13.61,13.44,13.52,5262
20091230,JNS,13.43,13.58,13.32,13.44,5232
20091231,JNS,13.49,13.67,13.4,13.45,7750
20100104,JNS,13.61,13.94,13.46,13.83,13910
20100105,JNS,13.75,14.32,13.62,14.28,22689
20100106,JNS,14.26,14.47,14.2,14.33,18168
20100107,JNS,14.36,14.46,13.88,14.05,20523
20100108,JNS,13.93,14.34,13.86,14.31,22923
20100111,JNS,14.36,15.19,14.36,15,40448
20100112,JNS,14.86,14.97,14.45,14.55,18291
20100113,JNS,14.61,14.72,14.51,14.63,10937
20100114,JNS,14.57,14.81,14.27,14.67,13236
20100115,JNS,14.69,14.83,14.42,14.5,17475
20100119,JNS,14.47,14.69,14.26,14.69,17607
20100120,JNS,14.56,14.7,14.2,14.35,18350
20100121,JNS,14.3,14.56,13.79,13.86,35741
20100122,JNS,13.86,13.93,12.99,13.01,36890
20100125,JNS,13.23,13.61,13.18,13.42,31845
20100126,JNS,13.27,13.42,12.97,12.98,23317
20100127,JNS,12.68,13.26,12.37,13.18,59471
20100128,JNS,13.01,13.72,12.22,12.93,63979
20100129,JNS,13.03,13.25,12.15,12.21,43829
20100201,JNS,12.19,12.54,12.19,12.51,22698
20100202,JNS,12.55,12.64,12.14,12.14,45994
20100203,JNS,12.06,12.25,12,12.12,49567
20100204,JNS,12.39,12.39,11.49,11.66,84584
20100205,JNS,11.66,12.035,11.52,11.98,76422
20100208,JNS,11.95,12.22,11.65,11.67,35197
20100209,JNS,11.89,12.02,11.61,11.83,36434
20100210,JNS,11.81,12.11,11.76,11.94,18398
20100211,JNS,11.89,12.01,11.73,11.98,16290
20100212,JNS,11.85,11.97,11.77,11.95,22120
20100216,JNS,12.08,12.48,12.06,12.39,22109
20100217,JNS,12.43,12.5,12.28,12.41,18595
20100218,JNS,12.32,12.46,12.17,12.41,23764
20100219,JNS,12.37,12.55,12.34,12.41,16143
20100222,JNS,12.47,12.49,12.3,12.36,16081
20100223,JNS,12.29,12.38,11.98,12.09,21715
20100224,JNS,12.24,12.38,12.11,12.21,18019
20100225,JNS,12.02,12.12,11.78,11.99,38128
20100226,JNS,12.05,12.51,11.97,12.5,27597
20100301,JNS,12.53,12.92,12.5,12.91,25409
20100302,JNS,12.95,13.27,12.85,13.04,20816
20100303,JNS,13.12,13.48,13.08,13.24,23877
20100304,JNS,13.24,13.41,13.15,13.27,14857
20100305,JNS,13.38,13.74,13.36,13.67,27229
20100308,JNS,13.66,13.93,13.58,13.7,22704
20100309,JNS,13.58,13.9,13.4,13.78,26433
20100310,JNS,13.82,13.98,13.76,13.95,23385
20100311,JNS,13.64,13.98,13.54,13.77,15830
20100312,JNS,13.83,14.02,13.68,13.98,18788
20100315,JNS,13.98,14.03,13.75,14,24969
20100316,JNS,14.05,14.1,13.87,14,14858
20100317,JNS,14.07,14.4,14.07,14.35,26312
20100318,JNS,14.26,14.4,14.23,14.37,16775
20100319,JNS,14.31,14.41,14.01,14.02,24438
20100322,JNS,13.92,14.15,13.79,14.15,15669
20100323,JNS,14.21,14.37,13.99,14.33,14384
20100324,JNS,14.22,14.36,13.95,14.13,16722
20100325,JNS,14.25,14.83,14.21,14.43,39371
20100326,JNS,14.44,14.63,14.12,14.27,15340
20100329,JNS,14.38,14.64,14.35,14.54,21047
20100330,JNS,14.52,14.6,14.26,14.45,12239
20100331,JNS,14.31,14.51,14.21,14.29,17425
20100401,JNS,14.77,15.07,14.63,14.7,33950
20100405,JNS,14.78,15.03,14.74,14.98,18832
20100406,JNS,14.97,15.33,14.92,15.3,23833
20100407,JNS,15.23,15.35,14.82,14.9,33265
20100408,JNS,14.88,14.91,14.61,14.68,32790
20100409,JNS,14.7,14.8,14.52,14.59,37829
20100412,JNS,14.65,14.77,14.59,14.67,13976
20100413,JNS,14.645,14.9,14.57,14.86,13512
20100414,JNS,14.91,15.46,14.91,15.45,25093
20100415,JNS,15.43,15.72,15.25,15.72,27257
20100416,JNS,15.61,15.67,14.84,15.09,52990
20100419,JNS,14.5,15.22,14.5,14.83,55265
20100420,JNS,14.98,15.505,14.83,15.38,36271
20100421,JNS,15.41,15.49,14.935,15.17,34089
20100422,JNS,14.4,14.5,13.95,14.14,106707
20100423,JNS,14,14.45,14,14.44,59267
20100426,JNS,14.36,14.47,14.22,14.27,53392
20100427,JNS,14.11,14.21,13.66,13.66,64682
20100428,JNS,13.86,14.04,13.52,13.74,43924
20100429,JNS,13.92,14.6,13.92,14.56,38645
20100430,JNS,14.54,14.65,14.08,14.08,34042
20100503,JNS,14.23,14.4,14.07,14.32,25927
20100504,JNS,14.11,14.12,13.38,13.49,51938
20100505,JNS,13.27,13.68,13.03,13.2,24317
20100506,JNS,13.11,13.42,11.6,12.5,65648
20100507,JNS,12.48,12.6,11.82,12.11,70227
20100510,JNS,12.92,13.13,12.33,12.98,34186
20100511,JNS,12.68,13.02,12.56,12.83,32801
20100512,JNS,12.83,13.21,12.7,13.18,32567
20100513,JNS,13.11,13.26,12.79,12.8,28155
20100514,JNS,12.64,12.64,12.1,12.31,40907
20100517,JNS,12.32,12.55,11.66,12.34,63630
20100518,JNS,12.51,12.72,11.75,11.87,47004
20100519,JNS,11.78,11.99,11.43,11.78,51617
20100520,JNS,11.46,11.57,11.02,11.02,57647
20100521,JNS,10.78,11.37,10.51,11.36,66159
20100524,JNS,10.98,11.12,10.51,10.51,69680
20100525,JNS,10.22,10.81,10,10.79,68711
20100526,JNS,10.84,11.02,10.23,10.28,65956
20100527,JNS,10.58,10.81,10.36,10.8,52828
20100528,JNS,10.8,10.82,10.52,10.66,37594
20100601,JNS,10.48,10.57,10.07,10.08,32684
20100602,JNS,10.21,10.45,9.93,10.45,32522
20100603,JNS,10.59,10.59,10.27,10.45,37667
20100604,JNS,10.15,10.34,9.87,9.95,59422
20100607,JNS,9.99,10.12,9.62,9.68,41755
20100608,JNS,9.73,9.85,9.37,9.76,39952
20100609,JNS,9.86,9.94,9.55,9.61,48196
20100610,JNS,9.78,10.45,9.72,10.44,70352
20100611,JNS,10.23,10.65,10.2,10.6,38109
20100614,JNS,10.73,10.745,10.39,10.39,31324
20100615,JNS,10.54,10.56,10.39,10.43,40405
20100616,JNS,10.34,10.42,10.19,10.3,34636
20100617,JNS,10.31,10.39,10.08,10.2,26475
20100618,JNS,10.21,10.3,10.17,10.22,18769
20100621,JNS,10.38,10.46,10.11,10.15,18436
20100622,JNS,10.21,10.3,9.99,10.03,29151
20100623,JNS,10,10.1,9.77,9.87,25919
20100624,JNS,9.81,9.84,9.42,9.48,32325
20100625,JNS,9.62,9.8,9.44,9.72,52328
20100628,JNS,9.72,9.91,9.62,9.73,20703
20100629,JNS,9.32,9.57,8.92,9,55669
20100630,JNS,9.04,9.25,8.84,8.88,41806
20100701,JNS,9.08,9.2,8.63,9,49174
20100702,JNS,9.07,9.18,8.76,8.87,34495
20100706,JNS,9.08,9.35,8.73,8.81,34455
20100707,JNS,8.83,9.54,8.82,9.49,48113
20100708,JNS,9.615,9.78,9.52,9.76,33039
20100709,JNS,10.13,10.15,9.86,10.09,31576
20100712,JNS,10.04,10.05,9.83,9.87,29948
20100713,JNS,10.01,10.28,10,10.24,50987
20100714,JNS,10.12,10.22,9.87,9.96,36132
20100715,JNS,10.03,10.05,9.72,9.96,46441
20100716,JNS,9.79,9.84,9.39,9.45,47192
20100719,JNS,9.46,9.54,9.23,9.46,31766
20100720,JNS,9.23,9.59,9.18,9.57,35214
20100721,JNS,9.75,9.78,9.45,9.47,40028
20100722,JNS,9.99,11.04,9.75,10.59,141643
20100723,JNS,10.61,10.7508,10.39,10.71,62987
20100726,JNS,10.74,11.01,10.6,10.9,40445
20100727,JNS,10.94,11.08,10.66,10.7,35694
20100728,JNS,10.62,10.79,10.5,10.58,25690
20100729,JNS,10.68,10.95,10.38,10.55,36579
20100730,JNS,10.38,10.65,10.35,10.48,27027
20100802,JNS,10.66,10.88,10.49,10.88,35182
20100803,JNS,10.82,10.92,10.6675,10.69,18053
20100804,JNS,10.76,10.93,10.625,10.91,19306
20100805,JNS,10.76,10.92,10.68,10.91,15024
20100806,JNS,10.75,10.87,10.51,10.7,27226
20100809,JNS,10.8,10.91,10.67,10.79,24824
20100810,JNS,10.64,10.7,10.28,10.35,32777
20100811,JNS,10.13,10.16,9.88,9.88,38485
20100812,JNS,9.74,9.83,9.64,9.7,25766
20100813,JNS,9.63,9.8,9.6,9.75,23862
20100816,JNS,9.7,9.84,9.53,9.78,21572
20100817,JNS,9.91,10.23,9.85,10.06,17651
20100819,JNS,10.1,10.17,9.9,9.97,58803
20100820,JNS,9.97,10.06,9.83,10,30464
20090821,JPM,42.86,43.81,42.53,43.66,428635
20090824,JPM,43.86,44.24,42.95,43.01,403851
20090825,JPM,43.39,44.14,43.3,43.58,348356
20090826,JPM,43.39,43.78,42.92,43.3,319083
20090827,JPM,43.05,43.63,42.54,43.45,289756
20090828,JPM,43.81,43.86,42.51,42.92,272691
20090831,JPM,42.44,43.6,42.06,43.46,322510
20090901,JPM,43.08,43.82,41.56,41.67,514753
20090902,JPM,41.51,42.11,40.75,40.86,358984
20090903,JPM,41.23,42.25,41.11,42.11,350278
20090904,JPM,42.33,42.49,41.79,42.34,218801
20090909,JPM,42.6,43.07,42.39,42.86,290392
20090910,JPM,42.73,43.15,42.2,43.02,251165
20090911,JPM,43.13,43.39,42.48,42.5,272963
20090914,JPM,42.08,43.85,42.01,43.75,289502
20090915,JPM,43.61,44.195,42.55,43.19,499888
20090916,JPM,43.35,44.68,43.21,44.65,387218
20090917,JPM,44.29,45.11,44.2,44.96,357056
20090918,JPM,45.24,45.34,44.7,44.95,394985
20090921,JPM,44.54,44.8,44.22,44.55,240699
20090922,JPM,44.81,46.49,44.48,46.47,411577
20090923,JPM,46.4,46.5,44.98,45.06,344523
20090924,JPM,45.21,45.8,44.26,44.37,422313
20090925,JPM,44.15,44.28,43.34,43.65,310612
20090928,JPM,43.97,44.83,43.69,44.81,258260
20090929,JPM,44.89,45.2,44.43,44.88,239305
20090930,JPM,44.8,44.89,43.43,43.82,409039
20091001,JPM,43.4,43.56,41.36,41.37,505626
20091002,JPM,40.82,42.4,40.53,41.86,430622
20091005,JPM,42.48,43.93,42.35,43.8,343721
20091006,JPM,44.36,45,44.07,44.91,417053
20091007,JPM,44.6,45.82,44.46,45.7,361486
20091008,JPM,46.04,46.44,45.05,45.3,366276
20091009,JPM,45.46,45.94,45.08,45.85,260341
20091012,JPM,46.37,46.42,45.35,46.08,242205
20091013,JPM,45.65,46.03,44.53,45.66,457018
20091014,JPM,47.19,47.47,46.63,47.16,703686
20091015,JPM,46.36,47.32,46.36,47.16,361059
20091016,JPM,46.7,46.88,46,46.06,374589
20091019,JPM,46.42,46.43,45.45,45.98,304153
20091020,JPM,45.81,46.59,45.77,46.03,306188
20091021,JPM,46.02,46.42,44.65,44.65,329915
20091022,JPM,44.92,45.87,44.83,45.71,323987
20091023,JPM,45.7,46.195,44.96,45.23,276394
20091026,JPM,45.12,45.21,43.55,43.82,420854
20091027,JPM,43.99,44.66,43.67,43.9,380863
20091028,JPM,43.73,43.81,42.5,42.68,456794
20091105,JPM,42.6,43.93,42.4,43.87,328932
20091106,JPM,43.14,43.69,42.91,43.48,271449
20091109,JPM,43.93,44.39,43.3,44.35,388454
20091110,JPM,44.14,44.32,43.55,44.17,309801
20091111,JPM,44.34,44.99,43.78,44.32,326748
20091112,JPM,44.08,44.65,43,43.3,343833
20091113,JPM,43.16,43.29,42.36,42.9,366556
20091116,JPM,43.25,43.6089,42.76,43.04,435356
20091117,JPM,42.92,43.19,42.54,43.16,258596
20091118,JPM,43.14,43.5,42.94,43.38,204242
20091119,JPM,43.1,43.18,42.26,42.55,268839
20091120,JPM,42.47,42.74,42.15,42.46,253324
20091123,JPM,42.95,43.64,42.7,43.28,298106
20091124,JPM,43.26,43.28,42.24,42.48,318817
20091125,JPM,42.67,42.67,41.94,42.16,261311
20091127,JPM,40.98,41.9,40.75,41.33,262300
20091130,JPM,41.55,42.65,41.49,42.49,382405
20091201,JPM,42.61,42.71,41.62,42.22,392201
20091202,JPM,42.15,42.15,41.47,41.93,325196
20091203,JPM,42.3,43.09,41.31,41.4,533143
20091204,JPM,42.25,42.51,41.22,41.74,614902
20091207,JPM,41.63,41.96,41.06,41.25,329495
20091208,JPM,41.01,41.4,40.625,41.21,418788
20091209,JPM,41.25,41.51,40.6,41.19,424997
20091210,JPM,41.36,41.56,40.6575,41.27,363829
20091211,JPM,40.99,41.25,40.75,40.96,466160
20091214,JPM,41.01,41.93,40.7,41.77,353407
20091215,JPM,41.5,41.7,40.62,40.86,402443
20091216,JPM,41.17,41.7,40.88,41.36,435653
20091217,JPM,41.06,41.12,40.19,40.27,442727
20091218,JPM,40.53,41.19,40.0373,40.95,481276
20091221,JPM,41.55,42.24,41.5,41.9,359936
20091222,JPM,42,42.1,41.69,41.94,247620
20091223,JPM,41.84,41.94,41.45,41.56,245035
20091224,JPM,41.68,41.89,41.51,41.89,79564
20091228,JPM,42,42.13,41.56,41.72,130422
20091229,JPM,41.73,41.8,41.46,41.49,155952
20091230,JPM,41.27,41.62,41.23,41.53,155041
20091231,JPM,41.62,42.13,41.45,41.67,201430
20100104,JPM,41.79,42.99,41.67,42.85,354633
20100105,JPM,42.79,43.84,42.78,43.68,412141
20100106,JPM,43.45,44.09,43.31,43.92,277312
20100107,JPM,43.79,45.12,43.61,44.79,448646
20100108,JPM,44.37,44.7,44.08,44.68,331100
20100111,JPM,45.16,45.19,44.31,44.53,318786
20100112,JPM,43.99,44.15,42.94,43.49,471150
20100113,JPM,43.55,44.53,42.87,44.25,396220
20100114,JPM,44.2,44.79,44.1,44.69,380023
20100115,JPM,44.3,44.43,43.34,43.68,697415
20100119,JPM,43.4,43.75,42.9,43.28,417402
20100120,JPM,42.98,43.68,42.71,43.4,399384
20100121,JPM,43.04,43.15,40.32,40.54,1375476
20100122,JPM,40.7,41.195,38.82,39.16,1066348
20100125,JPM,39.76,39.89,38.8405,39.21,565768
20100126,JPM,39,39.835,38.28,38.44,529752
20100127,JPM,38.35,39.49,38.07,39.33,663240
20100128,JPM,39.68,40.04,38.72,39.48,650735
20100129,JPM,39.65,39.85,38.8,38.94,536551
20100201,JPM,39.1,39.93,38.95,39.63,374081
20100202,JPM,39.8,40.68,39.7,40.55,460191
20100203,JPM,40.58,41.1,40.17,40.29,373776
20100204,JPM,39.79,39.92,38.35,38.35,572117
20100205,JPM,38.64,38.88,37.025,38.3,752241
20100208,JPM,38.29,38.29,37.32,37.7,583209
20100209,JPM,38.19,38.7,37.8399,38.39,451796
20100210,JPM,38.64,39.5,38.52,38.87,393317
20100211,JPM,38.84,39.37,38.36,39.02,338393
20100212,JPM,38.67,39.18,38.36,38.95,380557
20100216,JPM,39.33,40.14,38.75,40.07,464252
20100217,JPM,40.26,40.45,39.76,40.04,346506
20100218,JPM,39.94,40.51,39.77,40.41,318095
20100219,JPM,40.11,40.7,39.9,40.03,402958
20100222,JPM,40.4,41.3,40.25,40.85,438988
20100223,JPM,40.88,41.25,39.76,39.88,522310
20100224,JPM,40.05,40.97,40,40.85,446535
20100225,JPM,40.16,40.69,39.7,40.64,467237
20100226,JPM,40.69,42.305,40.6,41.97,677032
20100301,JPM,42.03,42.18,41.41,41.83,346159
20100302,JPM,41.98,42.4,41.3615,41.62,338980
20100303,JPM,41.65,42.06,41.34,41.53,275649
20100304,JPM,41.91,42.08,41.66,41.92,254591
20100305,JPM,42.32,42.87,42.19,42.81,347942
20100308,JPM,42.85,43.03,42.47,42.59,285301
20100309,JPM,42.38,42.82,42.05,42.42,371070
20100310,JPM,42.87,43.49,42.81,42.93,409036
20100311,JPM,42.91,43.2,42.8,43.18,301285
20100312,JPM,43.34,43.54,42.85,43.15,313719
20100315,JPM,42.92,43.21,42.6,43.07,291481
20100316,JPM,43.35,43.38,42.69,43.24,285537
20100317,JPM,43.31,44.11,43.265,43.79,329204
20100318,JPM,43.75,43.79,43.15,43.64,260120
20100319,JPM,43.72,43.89,43.13,43.45,370143
20100322,JPM,43.07,43.79,43.04,43.74,232572
20100323,JPM,43.85,44.74,43.78,44.58,337400
20100324,JPM,44.44,44.97,44.2,44.94,360589
20100325,JPM,44.98,46.05,44.89,44.94,450238
20100326,JPM,45.04,45.89,44.795,45.02,397319
20100329,JPM,45.25,45.38,44.46,44.86,306343
20100330,JPM,44.9,45.05,44.3575,44.58,302979
20100331,JPM,44.31,45,44.25,44.75,390479
20100401,JPM,45.03,45.31,44.99,45.18,239019
20100405,JPM,45.28,45.4,44.79,45.34,213479
20100406,JPM,45.23,45.94,45.15,45.84,281976
20100407,JPM,45.83,46.0467,45.02,45.32,288954
20100408,JPM,45.16,45.97,44.81,45.76,288750
20100409,JPM,45.88,46.22,45.45,45.98,228899
20100412,JPM,46.03,46.47,45.9,46.14,246458
20100413,JPM,46.04,46.38,45.85,45.87,279888
20100414,JPM,47.4,47.93,46.78,47.73,725330
20100415,JPM,47.65,48.2,47.49,47.81,454209
20100416,JPM,47.67,47.75,45.14,45.55,1212065
20100419,JPM,45.23,45.7,44.59,45.39,721418
20100420,JPM,45.77,46.15,45.56,45.88,393140
20100421,JPM,46.04,46.39,45,45.35,463277
20100422,JPM,44.91,45.1225,44.03,44.74,631768
20100423,JPM,44.74,45.07,44.25,44.94,324891
20100426,JPM,44.78,44.81,43.73,43.89,428892
20100427,JPM,43.48,44.37,42.3,42.41,662960
20100428,JPM,42.84,43.7099,42.78,43.46,485837
20100429,JPM,43.89,44.33,43.595,44,365202
20100430,JPM,44.02,44.05,42.23,42.58,541210
20100503,JPM,42.97,43.73,42.89,43.53,312308
20100504,JPM,42.97,43.36,42.25,42.47,489903
20100505,JPM,42.11,43.37,41.62,42.63,430620
20100506,JPM,42.64,42.78,39.29,40.81,782261
20100507,JPM,41.03,41.84,39.78,40.76,729762
20100510,JPM,42.32,43.3,41.42,41.95,665782
20100511,JPM,41.46,42.55,41.15,41.55,507713
20100512,JPM,41.74,41.79,40.81,41.69,477040
20100513,JPM,41.44,41.6,40.78,40.81,353321
20100514,JPM,40.1,40.1,39.21,39.89,607198
20100517,JPM,39.93,40.04,38.77,39.84,565068
20100518,JPM,40.62,40.62,38.55,39.02,617460
20100519,JPM,38.54,39.66,38.52,39.38,646026
20100520,JPM,38.55,39.25,37.31,37.83,765655
20100521,JPM,37.02,40.16,37.02,40.05,895887
20100524,JPM,40.16,40.25,38.5,38.62,491362
20100525,JPM,37.64,39.01,37.35,38.94,668136
20100526,JPM,39.19,39.5,38.47,38.78,507222
20100527,JPM,39.6,40.49,39.4,40.42,448516
20100528,JPM,40.33,40.35,39.36,39.58,412523
20100601,JPM,39.32,39.96,38.5,38.54,378485
20100602,JPM,39.17,39.62,38.67,39.55,396184
20100603,JPM,39.86,39.94,38.62,39.1,309569
20100604,JPM,38.49,38.7,37.5,37.62,528688
20100607,JPM,37.79,38.13,36.66,36.72,445282
20100608,JPM,36.86,37.8,36.55,37.78,510178
20100609,JPM,38.15,38.16,37.01,37.12,425859
20100610,JPM,37.68,38.37,37.41,38.29,443025
20100611,JPM,37.79,38.17,37.52,38.09,311475
20100614,JPM,37.97,38.27,37.23,37.33,486621
20100615,JPM,37.55,38.275,37.26,38.25,453641
20100616,JPM,38.02,38.88,37.99,38.52,372206
20100617,JPM,38.6,38.9,37.92,38.44,347550
20100618,JPM,38.6,39.27,38.38,39.18,372707
20100621,JPM,39.55,39.78,38.66,38.87,336650
20100622,JPM,38.93,39.58,38.22,38.33,422533
20100623,JPM,38.29,39.1083,38.02,38.89,450460
20100624,JPM,38.55,38.7,37.42,38.03,738536
20100625,JPM,38.78,39.6,38.275,39.44,707424
20100628,JPM,39.55,39.64,38.47,38.54,399684
20100629,JPM,37.91,37.91,36.88,37.06,566967
20100630,JPM,37.02,37.49,36.51,36.61,353363
20100701,JPM,36.54,36.69,35.16,36.08,566471
20100702,JPM,36.31,36.69,35.3399,35.83,368027
20100706,JPM,36.58,36.885,35.86,36.33,359553
20100707,JPM,36.64,38.24,36.41,38.15,446041
20100708,JPM,38.78,38.82,37.15,38.16,415008
20100709,JPM,37.75,38.89,37.68,38.85,304279
20100712,JPM,38.86,39.34,38.6,39.19,250003
20100713,JPM,39.81,40.69,39.74,40.48,485647
20100714,JPM,40.15,40.38,39.84,40.35,373205
20100715,JPM,40.72,40.84,39.31,40.46,818761
20100716,JPM,40.28,40.35,38.86,39,585073
20100719,JPM,39.03,39.36,38.12,39.04,354048
20100720,JPM,38.29,39.64,38.28,39.63,435389
20100721,JPM,40.25,40.25,38.34,38.42,411155
20100722,JPM,38.96,39.6,38.73,39.35,354959
20100723,JPM,39.17,39.96,38.97,39.83,282409
20100726,JPM,39.8,40.36,39.5,40.33,272069
20100727,JPM,40.74,41.24,40.61,40.69,448726
20100728,JPM,40.44,40.9,40.15,40.32,239453
20100729,JPM,40.71,40.83,39.91,40.21,290102
20100730,JPM,39.72,40.69,39.72,40.28,264448
20100802,JPM,40.98,41.7,40.73,41.64,355666
20100803,JPM,41.53,41.65,40.87,41.08,299678
20100804,JPM,41.19,41.405,40.86,41.29,230796
20100805,JPM,40.97,41.43,40.94,41.27,198305
20100806,JPM,40.74,40.95,39.97,40.44,349067
20100809,JPM,40.55,40.5582,39.66,39.82,377958
20100810,JPM,39.69,39.73,39.16,39.17,341664
20100811,JPM,38.65,38.78,37.75,37.77,462015
20100812,JPM,37.32,37.991,37.22,37.81,353873
20100813,JPM,37.8,38.04,37.5,37.5,245640
20100816,JPM,37.32,37.82,37.28,37.69,283340
20100817,JPM,37.97,38.07,37.4,37.48,338837
20100819,JPM,37.68,37.97,37,37.07,353872
20100820,JPM,37.11,37.36,36.81,37.14,308663
20090821,JWN,27.99,28.78,27.8,28.17,34141
20090824,JWN,28.14,28.57,28.02,28.1,47777
20090825,JWN,28.04,29.29,28.02,29.12,54905
20090826,JWN,29.16,29.56,28.6,28.79,30095
20090827,JWN,28.49,28.89,28.11,28.45,33866
20090828,JWN,28.7,29.09,28.5,28.6,35186
20090831,JWN,28.38,28.41,27.87,28.04,34510
20090901,JWN,27.99,28.92,27.32,27.55,41401
20090902,JWN,27.21,27.72,26.98,27.19,39684
20090903,JWN,27.46,29.67,27.17,29.58,84306
20090904,JWN,29.52,29.52,28.86,29.23,40553
20090909,JWN,29.11,29.85,28.66,29.75,34313
20090910,JWN,29.75,30.055,29.3,29.94,33591
20090911,JWN,29.9,29.94,29,29.33,33097
20090914,JWN,29.09,29.7898,28.65,29.75,39290
20090915,JWN,29.67,31,29.11,30.44,70180
20090916,JWN,30.6,31.53,30.35,31.45,66271
20090917,JWN,31.31,32.16,31.24,31.7,58786
20090918,JWN,31.86,32.14,31.24,31.88,35059
20090921,JWN,31.62,31.9,31.2,31.6,23166
20090922,JWN,31.85,32.81,31.69,32.23,30295
20090923,JWN,32.07,32.48,31.19,31.21,36217
20090924,JWN,31.28,31.58,30.51,30.64,35028
20090925,JWN,30.72,30.74,30.09,30.21,41595
20090928,JWN,30.41,30.86,30.29,30.6,66221
20090929,JWN,30.8,31.12,30,30.75,48207
20090930,JWN,30.77,30.88,29.84,30.54,35363
20091001,JWN,30.37,30.73,29.28,29.39,40763
20091002,JWN,29.08,29.34,28.69,28.95,46076
20091005,JWN,29.71,31.71,29.71,31.71,81652
20091006,JWN,31.99,32.285,31.67,32.09,52932
20091007,JWN,31.99,32.55,31.67,32.28,43222
20091008,JWN,32.41,33.73,32.31,33.57,63044
20091009,JWN,33.28,33.53,32.88,33.25,32587
20091012,JWN,33.22,34.19,33.22,33.61,37859
20091013,JWN,33.57,34.13,33.47,33.94,33120
20091014,JWN,34.24,34.96,34.24,34.79,42024
20091015,JWN,34.61,34.95,34.13,34.39,33661
20091016,JWN,34.59,34.73,33.61,34.42,47712
20091019,JWN,34.6,36.52,34.6,35.85,66530
20091020,JWN,36.01,36.02,35.1,35.21,35810
20091021,JWN,35.06,35.62,33.72,33.83,46529
20091022,JWN,33.96,34.69,33.96,34.35,67023
20091023,JWN,34.65,34.93,33.58,33.64,36625
20091026,JWN,33.8,34.63,33.23,33.44,44235
20091027,JWN,33.26,33.63,31.88,31.94,67940
20091028,JWN,31.75,32.1,30.54,30.66,43043
20091105,JWN,33.23,33.96,32.41,33.92,63605
20091106,JWN,33.58,34.23,33.09,33.93,31357
20091109,JWN,34.21,35.5882,34.21,35.16,54544
20091110,JWN,34.89,35.69,34.89,35.51,32626
20091111,JWN,35.46,35.89,34.46,34.86,55030
20091112,JWN,35.12,35.46,33.98,34.51,55255
20091113,JWN,33.14,34.08,32.41,33.99,122765
20091116,JWN,35.46,35.46,34.66,35.05,47989
20091117,JWN,34.91,35.1,33.92,34.82,62105
20091118,JWN,34.47,35.1,34.42,34.87,29272
20091119,JWN,34.49,34.49,33.62,34.23,31738
20091120,JWN,34.03,34.78,33.5,33.95,32741
20091123,JWN,34.49,34.56,33.56,33.99,36226
20091124,JWN,33.85,34.2,33.63,33.84,22522
20091125,JWN,33.97,34.91,33.81,34.83,29410
20091127,JWN,33.9,34.75,33.67,34.02,19090
20091130,JWN,34.09,34.09,32.83,33.45,42904
20091201,JWN,33.89,34.73,33.55,34.34,39512
20091202,JWN,34.28,35.25,34.18,34.72,35332
20091203,JWN,35.02,35.6,34.51,34.97,51844
20091204,JWN,35.71,36.48,34.84,35.24,40551
20091207,JWN,35.34,35.82,35.17,35.25,26480
20091208,JWN,34.86,35.63,34.46,35.08,29775
20091209,JWN,34.89,34.94,34.16,34.69,21354
20091210,JWN,34.78,35.61,34.77,35.51,22933
20091211,JWN,35.66,36.06,35.44,36.05,18622
20091214,JWN,36.26,36.83,35.71,36.83,22750
20091215,JWN,36.62,36.65,35.81,35.95,24500
20091216,JWN,36.15,36.705,35.99,36.06,24963
20091217,JWN,35.63,36.03,35.15,35.16,25365
20091218,JWN,35.37,35.68,34.56,35.68,30874
20091221,JWN,35.76,36.83,35.5,36.79,26196
20091222,JWN,36.74,37.02,36.55,36.68,14706
20091223,JWN,36.86,37.51,36.61,37.47,17355
20091224,JWN,37.55,37.81,37.22,37.37,7011
20091228,JWN,37.43,38.09,37.32,37.8,16408
20091229,JWN,37.85,38.71,37.69,38.39,21261
20091230,JWN,38.07,38.52,37.95,38.17,18143
20091231,JWN,38.11,38.31,37.5318,37.58,13118
20100104,JWN,38.13,38.15,37.55,37.92,28165
20100105,JWN,37.78,38.17,37.201,37.33,50122
20100106,JWN,37.32,37.67,37.19,37.43,37842
20100107,JWN,37.81,39.01,37.18,38.93,46476
20100108,JWN,38.76,38.87,37.65,37.79,39306
20100111,JWN,38.14,38.39,37.66,38.35,20634
20100112,JWN,37.87,38.04,36.75,36.81,34680
20100113,JWN,37.08,37.44,36.7,37.36,14840
20100114,JWN,37.44,37.49,36.62,36.73,18201
20100115,JWN,36.52,37.06,35.91,36.02,38627
20100119,JWN,36.02,36.38,35.8001,36.2,23611
20100120,JWN,35.69,35.88,35.3,35.62,22612
20100121,JWN,35.82,36.17,34.63,34.73,29161
20100122,JWN,35.33,35.36,34.07,34.14,43003
20100125,JWN,34.44,34.61,34.02,34.32,19934
20100126,JWN,34.09,35.75,34.09,35.03,29938
20100127,JWN,35,35.35,34.33,34.75,26509
20100128,JWN,35.01,35.19,34.46,34.8,25270
20100129,JWN,34.94,35.66,34.52,34.54,21975
20100201,JWN,34.84,35.24,34.42,35.19,30899
20100202,JWN,35.22,36.56,35.09,36.42,33536
20100203,JWN,36.05,36.24,35.445,36.05,29863
20100204,JWN,36.59,36.69,35.06,35.11,64033
20100205,JWN,34.3,34.48,32.781,33.94,55121
20100208,JWN,34.27,34.85,33.7,34,42910
20100209,JWN,34.51,34.75,33.99,34.11,44907
20100210,JWN,34.03,34.34,33.42,33.61,26457
20100211,JWN,33.48,33.83,33.28,33.81,32057
20100212,JWN,33.33,34.3525,33.29,34.2,26232
20100216,JWN,34.84,35.18,34.43,35.08,27902
20100217,JWN,35.35,35.6,35,35.12,14381
20100218,JWN,34.95,35.09,34.62,35.02,16054
20100219,JWN,35.25,36.24,35.17,35.7,44316
20100222,JWN,36.11,36.35,35.91,36.13,44399
20100223,JWN,35.23,36.39,35.13,36.19,62056
20100224,JWN,36.23,36.63,36.07,36.59,22836
20100225,JWN,35.99,37,35.75,36.88,26582
20100226,JWN,36.9,37.18,36.62,36.94,18424
20100301,JWN,36.86,37.8,36.7,37.59,24410
20100302,JWN,37.73,38,37.58,37.7,20282
20100303,JWN,37.67,38.18,37.4,37.81,28973
20100304,JWN,38.24,38.61,37.89,38.32,24680
20100305,JWN,38.66,39.21,38.36,39.01,18843
20100308,JWN,39.09,39.49,38.83,39.33,20666
20100309,JWN,39.08,39.57,38.9,39.14,21612
20100310,JWN,39.27,39.445,39,39.15,19386
20100311,JWN,38.91,39.22,38.62,38.94,22015
20100312,JWN,39.25,39.97,39.02,39.83,30131
20100315,JWN,39.66,40,39.35,40,18150
20100316,JWN,39.72,40.13,39.42,39.72,17974
20100317,JWN,39.78,39.94,39.34,39.91,24803
20100318,JWN,39.81,40.29,39.66,40.26,33110
20100319,JWN,40.37,41.07,40.11,40.42,40096
20100322,JWN,40.07,41.38,40,41.29,28121
20100323,JWN,41.29,41.58,40.78,41.46,22352
20100324,JWN,41.3,41.38,40.65,40.88,17124
20100325,JWN,41.2,41.95,41.01,41.19,23936
20100326,JWN,41.37,42.14,41.32,41.75,22912
20100329,JWN,42.02,42.2,41.44,41.81,19310
20100330,JWN,41.64,41.81,41,41.36,15636
20100331,JWN,41.14,41.36,40.7,40.85,16129
20100401,JWN,41.25,41.69,41.11,41.5,12224
20100405,JWN,41.54,42.88,41.33,42.76,19130
20100406,JWN,42.61,43.42,42.15,43.37,27518
20100407,JWN,43.38,43.38,41.88,42.1,40454
20100408,JWN,42.09,42.09,41.35,41.44,34965
20100409,JWN,41.75,42.61,41.44,42.55,25283
20100412,JWN,42.66,42.7,41.95,42.01,20318
20100413,JWN,41.9,42.3,41.6,41.83,20808
20100414,JWN,42.09,43.1,41.86,42.95,21213
20100415,JWN,42.73,43.61,42.52,43.46,28733
20100416,JWN,43.21,43.56,42.57,42.95,32751
20100419,JWN,42.63,42.99,41.03,42.19,34929
20100420,JWN,42.38,42.9,42.02,42.88,28408
20100421,JWN,42.73,43.87,42.58,43.72,34927
20100422,JWN,43.32,45.55,43.23,45.34,47943
20100423,JWN,45.33,45.97,45.05,45.9,33732
20100426,JWN,45.95,46.22,44.58,44.68,37416
20100427,JWN,44.45,44.49,42.69,42.85,38810
20100428,JWN,42.99,43.59,42.04,42.46,30950
20100429,JWN,42.8,43.293,42.66,42.91,29989
20100430,JWN,43.01,43.22,41.2,41.33,42171
20100503,JWN,41.56,44,41.42,43.63,46495
20100504,JWN,42.96,43.18,41.45,41.67,28008
20100505,JWN,41.12,42.79,40.74,41.5,27469
20100506,JWN,41.35,42.95,38.63,40.56,66341
20100507,JWN,40.19,42.03,39.7,40.06,69685
20100510,JWN,41.79,43.37,41.63,43.25,38964
20100511,JWN,42.99,43.5,41.99,42.08,47622
20100512,JWN,42.18,43.24,41.65,43.03,33346
20100513,JWN,42.97,43.12,41.04,41.29,50023
20100514,JWN,39.87,40.66,39.28,39.76,60201
20100517,JWN,39.69,39.94,38.25,39.25,63566
20100518,JWN,39.69,39.97,37.9,38.06,36053
20100519,JWN,37.5,39.04,37.5,38.41,55381
20100520,JWN,37.32,38.5037,36.78,37.26,67307
20100521,JWN,36.29,38.68,36.29,38.12,44113
20100524,JWN,38.11,38.65,37.53,37.6,28409
20100525,JWN,36.41,38.37,36.2,38.33,33806
20100526,JWN,38.55,39.17,37.39,37.72,37344
20100527,JWN,38.6,39.93,38.54,39.92,31520
20100528,JWN,39.87,40.45,39.03,39.7,30463
20100601,JWN,39.14,40.03,38.94,39.25,35092
20100602,JWN,39.47,40.2506,39.17,40.25,35747
20100603,JWN,39.26,39.3,38.08,38.52,66581
20100604,JWN,37.73,37.92,36.13,36.47,49157
20100607,JWN,36.58,37.6,35.73,35.82,32156
20100608,JWN,35.92,36.5,35.27,36.11,39996
20100609,JWN,36.53,37.36,36.06,36.32,33008
20100610,JWN,37.01,37.98,36.72,37.79,33458
20100611,JWN,37.19,38.25,37.07,37.85,25668
20100614,JWN,38.27,39.54,38.27,38.81,29347
20100615,JWN,39.39,40.3,39.12,40.3,35080
20100616,JWN,40.03,40.56,39.39,40,32722
20100617,JWN,39.88,40.01,38.75,39.13,22523
20100618,JWN,39.3,39.715,38.53,38.66,24996
20100621,JWN,39.21,39.51,37.41,37.73,33789
20100622,JWN,37.86,38.68,36.83,36.89,39636
20100623,JWN,36.87,37.23,36,36.84,32535
20100624,JWN,36.57,36.64,35.18,35.38,34495
20100625,JWN,35.44,35.77,34.85,35.54,41912
20100628,JWN,35.75,36.01,34.91,34.95,27594
20100629,JWN,34.24,34.57,32.3,32.51,64442
20100630,JWN,32.5,33.2725,32.04,32.19,49206
20100701,JWN,32.24,33.0226,31.47,32.81,45615
20100702,JWN,33.18,33.46,32.06,32.17,31975
20100706,JWN,32.69,33.5,31.53,31.97,40834
20100707,JWN,31.85,33.82,31.73,33.76,52914
20100708,JWN,35.6,35.6,32.54,33.69,86882
20100709,JWN,33.72,34.65,33.49,34.54,32670
20100712,JWN,34.34,34.51,33.6525,34.15,19424
20100713,JWN,34.61,34.88,34.155,34.62,27078
20100714,JWN,34.33,34.5,33.67,34.36,23222
20100715,JWN,34.4,34.59,33.47,34.23,27117
20100716,JWN,34.04,34.14,32.19,32.25,31920
20100719,JWN,32.49,32.58,30.75,31.58,63923
20100720,JWN,30.9,32.99,30.9,32.95,47971
20100721,JWN,33.2,33.26,31.92,32.04,35836
20100722,JWN,32.56,33.71,32.56,33.53,36547
20100723,JWN,33.29,34.11,32.6,34.08,38425
20100726,JWN,34.08,34.91,33.55,34.9,21992
20100727,JWN,35.07,35.39,34.34,34.48,35869
20100728,JWN,34.38,34.71,33.44,33.61,18283
20100729,JWN,33.88,34.43,32.64,33.53,30525
20100730,JWN,32.99,34.09,32.69,34,28935
20100802,JWN,34.62,35.78,34.16,35.51,37764
20100803,JWN,35.41,35.42,33.8801,34.01,36811
20100804,JWN,34.25,34.96,33.91,34.74,28999
20100805,JWN,33.94,34.34,33,34.12,41422
20100806,JWN,33.65,34.02,33.03,33.96,28233
20100809,JWN,34.29,35.29,34.25,35.13,36473
20100810,JWN,34.64,34.71,34.14,34.44,27603
20100811,JWN,33.66,34.28,33.33,33.57,32476
20100812,JWN,32.9,33.63,31.92,33.44,49140
20100813,JWN,31.5,32.3,30.85,31.05,88434
20100816,JWN,30.83,30.89,29.97,30.12,50847
20100817,JWN,30.42,31.46,30.17,30.99,35494
20100819,JWN,31.23,31.5,30.821,31.19,35646
20100820,JWN,30.97,31.86,30.97,31.77,29128
20090821,K,46.98,47.55,46.83,47.35,14898
20090824,K,47.43,47.43,46.9,47.13,11628
20090825,K,47.15,47.38,46.93,47.05,13249
20090826,K,47.05,47.47,47,47.21,15931
20090827,K,47.39,47.39,46.76,46.96,13369
20090828,K,46.64,46.93,46.29,46.52,14340
20090831,K,46.26,47.15,46.26,47.09,20284
20090901,K,46.91,47.32,46.72,46.94,30911
20090902,K,46.91,46.91,46.56,46.66,20579
20090903,K,46.81,46.89,46.42,46.89,20121
20090904,K,46.94,47.22,46.77,47.22,14477
20090909,K,48.06,48.18,47.92,48.03,12363
20090910,K,48.17,48.27,47.92,48.27,17570
20090911,K,48.39,48.44,48.07,48.39,12531
20090914,K,48.15,48.58,48.15,48.52,14012
20090915,K,48.56,48.56,47.96,48.26,23856
20090916,K,48.17,48.71,48.06,48.71,18666
20090917,K,48.73,48.73,48.08,48.51,20119
20090918,K,48.65,49.1,48.32,48.82,20081
20090921,K,48.71,48.93,48.36,48.86,12545
20090922,K,49,49,48.32,48.51,14377
20090923,K,49.4,49.9,49.19,49.3,26711
20090924,K,49.31,49.5,49.12,49.14,21092
20090925,K,49.13,49.24,48.79,49.09,13976
20090928,K,49.22,49.76,49.01,49.62,17630
20090929,K,49.64,49.82,49.27,49.45,10776
20090930,K,49.49,49.49,48.8,49.23,17967
20091001,K,49.1,49.11,48.34,48.88,15669
20091002,K,48.84,48.86,48.45,48.66,12993
20091005,K,48.67,48.99,48.15,48.96,12740
20091006,K,49.12,49.69,48.97,49.3,14834
20091007,K,49.21,49.46,49.124,49.37,10994
20091008,K,49.5,49.77,49.345,49.74,18660
20091009,K,49.62,49.95,49.45,49.82,17085
20091012,K,49.9,49.98,49.47,49.68,13786
20091013,K,49.65,49.86,49.47,49.58,17195
20091014,K,49.72,49.76,49.3,49.58,19572
20091015,K,49.37,50.18,49.37,50.18,18539
20091016,K,49.89,50.67,49.78,50.48,26214
20091019,K,50.63,51.19,50.47,51.01,12787
20091020,K,51.03,51.32,50.56,50.68,17952
20091021,K,50.74,51.41,50.55,50.66,15326
20091022,K,50.715,50.87,50.09,50.64,17055
20091023,K,50.75,50.8,49.83,50.2,16667
20091026,K,50.3,51.11,50.1,50.45,19335
20091027,K,50.41,50.85,50.31,50.42,22638
20091028,K,50.2,50.78,49.87,49.99,28357
20091105,K,51.86,52.28,51.65,52.23,25153
20091106,K,52.1,52.42,51.83,52.2,19293
20091109,K,52.35,52.7,52.21,52.67,16021
20091110,K,52.49,53,52.49,52.82,16081
20091111,K,53.12,53.12,52.51,52.74,13443
20091112,K,52.82,53.04,52.65,52.96,17265
20091113,K,53.39,53.39,52.93,53.37,18794
20091116,K,53.45,53.8,53.21,53.39,23707
20091117,K,53.5,53.57,53.05,53.4,14664
20091118,K,53.31,53.49,52.9,53.34,11692
20091119,K,53.18,53.18,52.49,52.98,10742
20091120,K,53.03,53.47,52.89,53.12,19322
20091123,K,53.69,54,53.47,53.87,15866
20091124,K,53.79,54,53.49,53.91,16162
20091125,K,54.05,54.05,53.52,53.66,12570
20091127,K,52.86,53.13,52.63,52.97,9565
20091130,K,52.59,52.64,52.15,52.58,28666
20091201,K,52.7,53.2,52.66,52.97,17271
20091202,K,52.82,53.38,52.78,53,21660
20091203,K,52.99,53.09,52.58,52.73,21537
20091204,K,52.94,53.17,52.6,52.96,13309
20091207,K,53.07,53.17,52.78,52.89,14845
20091208,K,52.79,52.88,52.07,52.62,23138
20091209,K,52.65,52.96,52.55,52.8,19044
20091210,K,52.98,53.15,52.88,52.99,19212
20091211,K,53.01,53.97,53.01,53.7,22131
20091214,K,53.87,53.87,53.55,53.57,15271
20091215,K,53.64,53.65,53.08,53.12,20377
20091216,K,53.21,53.6,52.65,52.77,15708
20091217,K,52.75,52.75,52.07,52.14,15637
20091218,K,52.25,52.5,51.55,52.27,31794
20091221,K,52.27,52.48,52.11,52.17,15669
20091222,K,52.34,52.9,52.08,52.84,10675
20091223,K,53.14,53.5,53,53.3,15557
20091224,K,53.47,54.01,53.35,54,10351
20091228,K,53.91,53.97,53.715,53.96,6416
20091229,K,53.97,54.08,53.83,53.98,10684
20091230,K,53.95,54.1,53.6901,53.99,8079
20091231,K,53.96,53.96,53.17,53.2,7381
20100104,K,53.31,53.57,52.57,52.83,27489
20100105,K,52.8,52.98,52.55,52.95,14719
20100106,K,52.82,53.14,52.6,52.96,14942
20100107,K,52.78,53.52,52.7,53.48,17828
20100108,K,53.3,53.38,53,53.38,13426
20100111,K,53.51,53.72,53.03,53.41,9439
20100112,K,53.15,53.65,53.14,53.39,14637
20100113,K,53.46,53.99,53.46,53.72,14052
20100114,K,53.94,54.11,53.6,53.85,16383
20100115,K,54.5,54.96,54.1,54.34,37813
20100119,K,54.28,54.6,54.28,54.5,14372
20100120,K,54.08,54.43,53.5,53.87,18695
20100121,K,53.97,54.46,53.16,53.44,24010
20100122,K,53.28,54.61,53.24,54.34,48319
20100125,K,54.44,54.57,54.12,54.17,23397
20100126,K,54.06,54.86,53.82,54.85,29060
20100127,K,54.76,55.28,54.7,55.05,34845
20100128,K,55.03,55.45,54.14,54.81,24398
20100129,K,54.97,54.98,54.27,54.42,33342
20100201,K,54.79,54.88,54.34,54.72,33890
20100202,K,54.58,55.39,54.44,55.36,32712
20100203,K,55.3,55.41,54.9405,55.19,28370
20100204,K,53.82,54.43,52.41,52.41,65021
20100205,K,52.19,53.02,52.06,52.72,44629
20100208,K,52.82,52.82,51.99,52.01,21024
20100209,K,52.29,52.88,52.14,52.49,21925
20100210,K,52.55,52.62,52.2201,52.33,20018
20100211,K,52.41,52.66,51.93,52.62,19188
20100212,K,52.39,52.79,52.2,52.34,31789
20100216,K,52.6,52.68,51.91,52.6,25510
20100217,K,52.66,52.98,52.45,52.98,23045
20100218,K,53.04,53.12,52.78,53.01,14588
20100219,K,52.93,53.4,52.81,53.2,19851
20100222,K,53.15,53.32,52.74,52.86,25770
20100223,K,52.89,53.06,52.37,52.73,23446
20100224,K,52.8,53.32,52.15,52.4,23292
20100225,K,52.04,52.38,51.7,52.31,20453
20100226,K,52.33,52.39,51.82,52.15,21106
20100301,K,52.31,52.46,52.05,52.16,24760
20100302,K,52.32,52.77,52.32,52.61,23017
20100303,K,52.6,52.79,52.48,52.57,20509
20100304,K,52.53,53,52.21,52.65,27618
20100305,K,52.76,52.94,52.41,52.93,16493
20100308,K,52.8,52.8,52.51,52.62,15179
20100309,K,52.44,52.71,52.32,52.43,14082
20100310,K,52.47,52.75,52.31,52.51,20992
20100311,K,52.79,52.97,52.33,52.69,23338
20100312,K,52.61,53.05,52.44,52.49,21732
20100315,K,52.44,52.8,52.39,52.51,13855
20100316,K,52.73,52.91,52.505,52.83,19125
20100317,K,52.97,53.125,52.62,52.96,19669
20100318,K,52.98,53.0773,52.7,52.84,19744
20100319,K,53.14,53.46,52.69,53.43,32830
20100322,K,53.49,54.32,53.26,54.16,36316
20100323,K,54.35,54.8,54.12,54.76,28044
20100324,K,54.55,54.75,54.34,54.61,21265
20100325,K,54.75,54.8,53.95,54.24,24907
20100326,K,54.31,54.35,53.53,53.76,19405
20100329,K,53.28,53.96,53.1,53.86,23812
20100330,K,53.89,54.2,53.73,53.75,19376
20100331,K,53.57,53.72,53.34,53.43,19432
20100401,K,53.53,53.89,53.43,53.61,19333
20100405,K,53.75,53.81,53.0275,53.14,19603
20100406,K,53,53.155,52.85,53.04,18240
20100407,K,53.06,53.06,52.54,52.65,23250
20100408,K,52.49,52.58,52.24,52.31,23092
20100409,K,52.32,52.97,52.03,52.81,30315
20100412,K,53.06,53.17,52.9,53.08,15828
20100413,K,52.97,53.27,52.93,53.12,21757
20100414,K,53.12,53.52,52.94,53.52,27214
20100415,K,53.29,53.7,52.91,53.54,19605
20100416,K,53.44,54.12,53.4,54.04,38880
20100419,K,53.83,53.94,53.45,53.78,22357
20100420,K,53.92,54,53.15,53.61,24501
20100421,K,53.56,54,53.52,53.87,22847
20100422,K,53.71,54,53.52,53.98,23396
20100423,K,53.88,53.95,53.36,53.62,21899
20100426,K,53.67,53.96,53.27,53.34,23260
20100427,K,53.08,53.25,52.43,52.43,29964
20100428,K,52.64,52.8,52.15,52.58,29188
20100429,K,53.8,55.36,53,55.01,80590
20100430,K,54.79,55.45,54.76,54.94,34604
20100503,K,55.13,55.13,54.29,54.74,27042
20100504,K,54.31,54.86,53.96,54.13,30531
20100505,K,54.04,54.78,53.885,54.74,34092
20100506,K,54.6,54.9,52.5,53.71,48345
20100507,K,53.6,53.7,52.4,52.84,44079
20100510,K,54.22,54.49,53.78,54.25,30624
20100511,K,53.95,54.92,53.64,54.38,18592
20100512,K,54.39,55,54.1,54.89,27290
20100513,K,54.98,55.25,54.43,54.63,16739
20100514,K,54.31,54.63,54.2,54.5,26803
20100517,K,54.65,55.68,54.48,55.58,36550
20100518,K,55.74,56,55.39,55.46,27994
20100519,K,55.41,55.46,54.7,55.17,28294
20100520,K,54.57,54.61,53.76,53.76,45386
20100521,K,53.2,54.08,53.2,54.08,27816
20100524,K,53.82,54.43,53.61,53.96,15400
20100525,K,53,53.43,52.67,53.43,29160
20100526,K,53.79,53.83,52.85,52.91,31894
20100527,K,53.2,53.61,52.97,53.59,16681
20100528,K,53.74,53.88,53.215,53.43,26657
20100601,K,53.2,54.05,53.03,53.59,31360
20100602,K,53.85,54.94,53.79,54.94,29897
20100603,K,54.94,55.21,54.88,55.11,16043
20100604,K,54.02,54.12,52.97,53.22,44559
20100607,K,53.19,54.23,53.02,53.49,24370
20100608,K,53.49,54.4,53.33,54.35,31385
20100609,K,54.36,54.64,53.85,53.98,34437
20100610,K,54.55,54.74,54.06,54.33,38928
20100611,K,53.97,53.99,53.37,53.66,31625
20100614,K,54.12,54.9,53.99,54.47,33474
20100615,K,54.97,54.97,54.2,54.62,21811
20100616,K,54.18,54.4,54.07,54.2,22890
20100617,K,54.39,54.81,54.22,54.8,24482
20100618,K,54.67,54.96,54.41,54.47,30052
20100621,K,54.71,54.89,53.57,53.96,40334
20100622,K,53.78,54.47,53.44,53.48,23594
20100623,K,53.46,53.65,53.015,53.38,18245
20100624,K,53.28,53.28,52.66,52.86,22326
20100625,K,52.81,53.04,52.33,52.42,31031
20100628,K,52.43,53.06,52.3,52.51,20424
20100629,K,52.01,52.34,51.26,51.75,32330
20100630,K,51.27,51.27,50.21,50.3,49055
20100701,K,50.12,50.83,49.75,50.77,31074
20100702,K,50.7,50.98,50.45,50.67,18214
20100706,K,51.3,51.63,50.88,51.31,17456
20100707,K,51.35,51.99,51.1,51.99,16887
20100708,K,52.17,52.42,51.56,51.94,21726
20100709,K,52.04,52.05,51.62,51.77,10420
20100712,K,51.56,51.73,51.42,51.63,10122
20100713,K,52.05,52.2292,51.8,51.95,16618
20100714,K,51.79,52.095,51.49,52.06,23003
20100715,K,52.12,52.26,51.39,51.89,24553
20100716,K,51.64,51.81,50.93,51.05,20808
20100719,K,51.33,51.48,50.89,51.31,18113
20100720,K,50.8,51.65,50.78,51.64,18346
20100721,K,51.83,51.84,50.99,51.14,19256
20100722,K,51.33,51.625,50.35,50.6,33339
20100723,K,50.63,51.4,50.54,51.1,24881
20100726,K,51,51.51,51,51.34,23454
20100727,K,51.55,52.58,51.15,52.48,37083
20100728,K,52.48,52.48,51.47,51.52,30233
20100729,K,49.54,50.1,47.28,47.98,109323
20100730,K,47.79,50.16,47.79,50.05,97222
20100802,K,50.47,50.53,49.75,50,42369
20100803,K,49.59,50.07,49.52,49.67,37580
20100804,K,49.85,50.95,49.68,50.76,34619
20100805,K,50.6,50.6,48.97,49.87,54635
20100806,K,49.44,50.24,49.43,50.15,43283
20100809,K,50.21,51.09,50.21,50.79,39775
20100810,K,50.64,51.84,50.58,51.77,49928
20100811,K,51.25,51.38,50.63,50.92,44043
20100812,K,49.91,50.65,49.8,50.37,46894
20100813,K,50.22,51.02,50.06,50.64,34570
20100816,K,50.48,50.94,50.23,50.93,16091
20100817,K,51.13,51.57,50.86,51.2,23794
20100819,K,50.91,50.91,49.7,49.86,36708
20100820,K,49.76,49.86,49.51,49.75,28788
20090821,KBH,17.45,17.99,17.34,17.73,34971
20090824,KBH,17.93,18,17.35,17.5,30010
20090825,KBH,17.85,18.51,17.74,18.08,38776
20090826,KBH,18.15,18.78,17.8099,18.23,36313
20090827,KBH,18,18.19,17.21,18,31957
20090828,KBH,18.08,18.41,17.77,18.2,21407
20090831,KBH,17.92,18.31,17.84,18.21,34236
20090901,KBH,18.06,18.83,17.36,17.47,27793
20090902,KBH,17.36,17.62,16.88,16.93,39888
20090903,KBH,17.07,17.39,16.57,17.33,33271
20090904,KBH,17.49,17.74,17.06,17.7,21584
20090909,KBH,18.42,18.7,18.1,18.55,25594
20090910,KBH,18.6,19.51,18.28,19.45,41860
20090911,KBH,19.46,19.5,18.5,18.7,44831
20090914,KBH,18.47,19.03,18.22,18.99,30037
20090915,KBH,19.01,19.85,19.01,19.82,32477
20090916,KBH,20.02,20.65,20.02,20.51,42586
20090917,KBH,20.58,20.7,19.28,19.69,47054
20090918,KBH,20.3,20.54,19.82,20.21,81773
20090921,KBH,20.08,20.1,19.14,19.77,32682
20090922,KBH,20.08,20.2,19.52,19.85,38473
20090923,KBH,19.73,19.81,18.78,18.83,53938
20090924,KBH,19.14,19.27,18.13,18.54,67377
20090925,KBH,17.5,17.97,16.69,16.96,114114
20090928,KBH,17.11,17.25,16.78,16.9,48693
20090929,KBH,17.06,17.4446,17.05,17.17,47583
20090930,KBH,17.27,17.33,16.35,16.61,53503
20091001,KBH,16.15,16.22,15.39,15.44,73690
20091002,KBH,15.22,15.57,14.9,15.19,62788
20091005,KBH,15.43,15.6,14.93,15.22,46853
20091006,KBH,15.25,15.83,15.08,15.43,50025
20091007,KBH,15.42,15.43,14.84,15.19,61208
20091008,KBH,15.43,16.73,15.25,16.05,100228
20091009,KBH,16.04,16.54,15.63,16.46,56529
20091012,KBH,15.65,15.94,15.1,15.17,129270
20091013,KBH,15.15,15.98,15.0627,15.63,71122
20091014,KBH,16.06,16.24,15.52,16.08,51434
20091015,KBH,16.06,16.12,15.86,16.09,35326
20091016,KBH,15.96,16.08,15.6,15.82,34066
20091019,KBH,16,16.05,15.37,15.46,38246
20091020,KBH,15.3,15.685,15.02,15.32,35410
20091021,KBH,15.26,15.72,15,15.04,31994
20091022,KBH,15.08,16.49,14.86,16.17,74320
20091023,KBH,16.26,16.82,15.29,15.8,72336
20091026,KBH,15.89,16.21,15.16,15.45,43769
20091027,KBH,15.51,15.82,15.05,15.11,48575
20091028,KBH,14.98,15.02,13.95,14.02,64525
20091105,KBH,15.31,15.95,14.85,15.14,44592
20091106,KBH,14.88,15.53,14.64,14.91,55215
20091109,KBH,15.01,15.21,14.81,15.18,46371
20091110,KBH,15.19,15.34,14.54,14.68,45202
20091111,KBH,15.13,15.74,15.05,15.66,73422
20091113,KBH,15.13,15.35,14.84,14.99,30567
20091116,KBH,15.19,15.47,15.09,15.23,27357
20091117,KBH,15.05,15.23,14.78,14.93,27568
20091118,KBH,14.79,15.3,14.71,14.89,30904
20091119,KBH,14.84,14.84,14.21,14.62,38482
20091120,KBH,14.27,14.44,13.97,14.12,43689
20091123,KBH,14.32,14.57,13.8,14.01,45888
20091124,KBH,14.07,14.07,13.64,13.73,35858
20091125,KBH,13.75,14,13.67,13.87,22387
20091127,KBH,13.48,13.85,13.41,13.62,14064
20091130,KBH,13.67,13.77,13.365,13.55,24478
20091201,KBH,13.65,14.02,13.555,13.69,40325
20091202,KBH,14.18,14.22,13.64,13.77,51379
20091203,KBH,13.81,13.81,13.37,13.41,53780
20091204,KBH,13.69,13.85,13.32,13.6,41926
20091207,KBH,13.66,13.68,13.1,13.19,36065
20091208,KBH,13.11,13.37,12.97,13.05,25336
20091209,KBH,13.15,13.18,12.9,13.06,22884
20091210,KBH,13.14,13.23,12.89,12.94,17624
20091211,KBH,12.98,13.29,12.86,13.27,38430
20091214,KBH,13.35,13.35,13.05,13.21,28094
20091215,KBH,13.07,13.15,12.77,12.82,44820
20091216,KBH,12.86,13.76,12.81,13.59,88625
20091217,KBH,13.4,13.54,13.16,13.29,49967
20091218,KBH,13.26,13.45,12.54,13.09,204837
20091221,KBH,13.2,13.2,12.74,12.91,53566
20091222,KBH,13.01,13.98,12.91,13.8,65223
20091223,KBH,14.05,14.46,13.82,14.05,62163
20091224,KBH,14.15,14.15,14.02,14.08,14909
20090821,KEY,6.52,6.85,6.45,6.73,273896
20090824,KEY,6.77,6.97,6.35,6.41,258109
20090825,KEY,6.56,6.635,6.42,6.48,136818
20090826,KEY,6.51,6.58,6.27,6.4,142834
20090827,KEY,6.44,6.6,6.31,6.58,206435
20090828,KEY,6.75,6.77,6.5,6.68,145395
20090831,KEY,6.54,6.68,6.45,6.66,178720
20090901,KEY,6.61,6.74,6.1,6.15,292348
20090902,KEY,6.07,6.14,5.8,5.82,221987
20090903,KEY,5.97,6.03,5.85,5.95,146798
20090904,KEY,5.98,6.32,5.86,6.22,254670
20090909,KEY,6.17,6.22,6,6.21,165479
20090910,KEY,6.17,6.23,6.02,6.18,178228
20090911,KEY,6.19,6.19,5.92,5.93,216049
20090914,KEY,5.85,6.05,5.76,6.01,183557
20090915,KEY,6.01,6.53,5.98,6.46,315945
20090916,KEY,6.45,7.07,6.44,7.02,443784
20090917,KEY,6.99,7,6.48,6.55,311705
20090918,KEY,6.57,6.72,6.5,6.63,256611
20090921,KEY,6.57,6.71,6.4,6.63,171894
20090922,KEY,6.78,6.87,6.56,6.85,167184
20090923,KEY,6.86,6.93,6.69,6.7,176586
20090924,KEY,6.76,6.76,6.26,6.39,218269
20090925,KEY,6.34,6.4,6.18,6.24,152278
20090928,KEY,6.36,6.49,6.25,6.49,106422
20090929,KEY,6.52,6.68,6.5,6.55,120030
20090930,KEY,6.6,6.73,6.49,6.5,256761
20091001,KEY,6.45,6.5,6.11,6.14,225341
20091002,KEY,6,6.45,5.93,6.17,226305
20091005,KEY,6.28,6.32,6.14,6.23,129538
20091006,KEY,6.32,6.48,6.08,6.23,145217
20091007,KEY,6.23,6.35,6.08,6.28,101839
20091008,KEY,6.34,6.35,6.18,6.22,143693
20091009,KEY,6.18,6.22,6.1,6.19,146063
20091012,KEY,6.21,6.32,6.19,6.31,100525
20091013,KEY,6.28,6.46,6.26,6.43,176732
20091014,KEY,6.58,6.74,6.44,6.68,202671
20091015,KEY,6.58,6.73,6.54,6.65,165396
20091016,KEY,6.54,6.6,6.31,6.45,213791
20091019,KEY,6.47,6.52,6.25,6.35,102993
20091020,KEY,6.29,6.57,6.18,6.54,254291
20091021,KEY,6.38,6.85,6.26,6.28,433742
20091022,KEY,6.3,6.82,6.22,6.63,343124
20091023,KEY,6.72,6.72,6.36,6.48,149649
20091026,KEY,6.46,6.47,6.06,6.11,267631
20091027,KEY,6.11,6.13,5.79,5.83,281602
20091028,KEY,5.83,5.88,5.46,5.5,296717
20091105,KEY,5.37,5.57,5.31,5.52,173515
20091106,KEY,5.4,5.77,5.39,5.73,219757
20091109,KEY,5.84,5.88,5.73,5.84,151399
20091110,KEY,5.72,5.82,5.61,5.69,132710
20091111,KEY,5.73,5.8,5.68,5.76,114720
20091112,KEY,5.74,5.86,5.67,5.72,126789
20091113,KEY,5.74,5.82,5.52,5.59,150984
20091116,KEY,5.69,5.8,5.54,5.59,132507
20091117,KEY,5.6,5.79,5.55,5.75,96127
20091118,KEY,5.76,6.01,5.67,5.94,184551
20091119,KEY,5.88,5.92,5.67,5.82,158416
20091120,KEY,5.77,5.9,5.69,5.73,109242
20091123,KEY,5.86,5.99,5.83,5.95,79992
20091124,KEY,5.9,5.96,5.77,5.94,88600
20091125,KEY,5.95,6,5.84,5.88,81479
20091127,KEY,5.62,5.78,5.57,5.57,73168
20091130,KEY,5.58,5.88,5.58,5.86,208094
20091201,KEY,5.93,5.96,5.71,5.95,193155
20091202,KEY,5.95,6.125,5.89,6.11,149911
20091203,KEY,6.18,6.29,5.85,5.86,171465
20091204,KEY,6.01,6.2,5.86,6.16,191585
20091207,KEY,5.93,6.12,5.83,5.89,182878
20091208,KEY,5.84,5.9,5.75,5.83,140152
20091209,KEY,5.86,6,5.77,5.95,124940
20091210,KEY,5.84,6.02,5.83,5.88,75161
20091211,KEY,5.91,6.12,5.8,6.07,132906
20091214,KEY,6.07,6.12,6.03,6.1,96611
20091215,KEY,6.02,6.09,5.8,5.82,124140
20091216,KEY,5.83,5.98,5.71,5.74,122177
20091217,KEY,5.71,5.74,5.5,5.52,215149
20091218,KEY,5.58,5.61,5.37,5.56,157825
20091221,KEY,5.64,5.79,5.55,5.72,180318
20091222,KEY,5.68,5.78,5.68,5.71,125015
20091223,KEY,5.72,5.75,5.58,5.66,83069
20091224,KEY,5.63,5.76,5.63,5.76,30626
20091228,KEY,5.78,5.8,5.61,5.64,61689
20091229,KEY,5.68,5.73,5.6,5.7,52363
20091230,KEY,5.65,5.68,5.6,5.65,35472
20091231,KEY,5.64,5.7,5.55,5.55,57942
20100104,KEY,5.66,5.97,5.65,5.94,149039
20100105,KEY,5.88,6.19,5.88,6.17,166630
20100106,KEY,6.17,6.2,6.06,6.13,117907
20100107,KEY,6.07,6.48,6.04,6.39,255567
20100108,KEY,6.35,6.56,6.34,6.5,165131
20100111,KEY,6.5,6.6,6.39,6.53,148445
20100112,KEY,6.46,6.55,6.36,6.41,202072
20100113,KEY,6.44,6.63,6.29,6.49,162264
20100114,KEY,6.44,6.89,6.44,6.85,241040
20100115,KEY,6.79,6.94,6.51,6.88,295124
20100119,KEY,6.82,6.87,6.69,6.76,178977
20100120,KEY,6.68,6.99,6.68,6.96,206832
20100121,KEY,7.36,7.75,7.3,7.34,570115
20100122,KEY,7.03,7.49,6.74,7.25,271044
20100125,KEY,7.43,7.48,6.88,7.06,297900
20100126,KEY,7.1,7.21,6.88,6.89,369984
20100127,KEY,6.87,7.26,6.84,7.15,233817
20100128,KEY,7.26,7.48,7.2,7.27,275265
20100129,KEY,7.33,7.49,7.14,7.18,178211
20100201,KEY,7.23,7.37,7.13,7.34,179142
20100202,KEY,7.28,7.54,7.28,7.52,297688
20100203,KEY,7.47,7.47,7.24,7.41,307371
20100204,KEY,7.29,7.35,6.94,6.95,300192
20100205,KEY,6.94,7.04,6.63,6.89,354521
20100208,KEY,6.91,6.985,6.66,6.82,255416
20100209,KEY,6.93,7.03,6.84,6.92,126379
20100210,KEY,6.79,7,6.74,6.88,242676
20100211,KEY,6.88,6.93,6.7999,6.87,94132
20100212,KEY,6.78,6.82,6.68,6.79,90906
20100216,KEY,6.86,6.96,6.85,6.92,94480
20100217,KEY,6.96,6.97,6.78,6.83,124987
20100218,KEY,6.8,6.82,6.68,6.74,140117
20100219,KEY,6.7,6.83,6.7,6.79,106287
20100222,KEY,6.78,6.99,6.78,6.97,202472
20100223,KEY,6.93,6.95,6.71,6.74,119291
20100224,KEY,6.77,7.12,6.76,7.11,190889
20100225,KEY,6.97,7.02,6.78,6.99,155285
20100226,KEY,7,7.18,6.96,7.15,140800
20100301,KEY,7.16,7.21,6.9,6.97,99438
20100302,KEY,6.97,7.14,6.97,7.04,77946
20100303,KEY,7.04,7.13,6.98,7.04,93271
20100304,KEY,7.07,7.17,7,7.1,66911
20100305,KEY,7.17,7.26,7.11,7.25,109550
20100308,KEY,7.21,7.35,7.19,7.27,81761
20100309,KEY,7.22,7.34,7.08,7.26,127018
20100310,KEY,7.35,7.69,7.3,7.56,202747
20100311,KEY,7.6,7.9,7.54,7.88,175800
20100312,KEY,8.06,8.19,7.47,7.55,319529
20100315,KEY,7.51,7.58,7.3,7.57,263853
20100316,KEY,7.61,7.72,7.47,7.7,170045
20100317,KEY,7.76,8.02,7.72,7.9,179547
20100318,KEY,7.82,7.82,7.5,7.56,196407
20100319,KEY,7.58,7.67,7.47,7.6,151605
20100322,KEY,7.5,7.73,7.41,7.64,140299
20100323,KEY,7.64,7.71,7.59,7.69,110109
20100324,KEY,7.67,8,7.66,7.9,208208
20100325,KEY,8.03,8.12,7.89,7.93,239616
20100326,KEY,7.99,8.02,7.71,7.86,175560
20100329,KEY,7.89,7.93,7.59,7.72,170383
20100330,KEY,7.72,7.8,7.65,7.76,110732
20100331,KEY,7.68,7.85,7.67,7.75,63601
20100401,KEY,7.81,7.88,7.72,7.8,101535
20100405,KEY,7.88,8.17,7.79,8.16,161633
20100406,KEY,8.13,8.6,8.1,8.47,305531
20100407,KEY,8.97,8.97,8.51,8.52,514863
20100408,KEY,8.27,8.4,8.02,8.34,375825
20100409,KEY,8.42,8.44,8.25,8.35,134007
20100412,KEY,8.41,8.42,8.27,8.34,116161
20100413,KEY,8.09,8.24,7.89,8.14,312285
20100414,KEY,8.24,8.57,8.22,8.52,209150
20100415,KEY,8.56,8.57,8.28,8.35,179615
20100416,KEY,8.32,8.33,7.85,8,363402
20100419,KEY,7.94,8.21,7.89,8.13,304151
20100420,KEY,8.19,8.74,8.14,8.58,336063
20100421,KEY,8.81,9.84,8.78,8.94,754180
20100422,KEY,8.68,9.18,8.57,9.12,305116
20100423,KEY,9.16,9.27,8.775,9.19,301689
20100426,KEY,9.23,9.25,8.75,8.8,245975
20100427,KEY,8.74,8.85,8.46,8.62,282903
20100428,KEY,8.81,8.98,8.61,8.71,284681
20100429,KEY,8.82,9.12,8.77,8.96,179091
20100430,KEY,8.98,9.1,8.82,9.02,230673
20100503,KEY,9.09,9.18,8.81,8.99,154132
20100504,KEY,8.96,8.96,8.55,8.64,218448
20100505,KEY,8.5,8.79,8.35,8.54,184979
20100506,KEY,8.52,8.57,7.47,7.97,420230
20100507,KEY,7.96,8.2,7.79,7.88,339960
20100510,KEY,8.29,8.48,8.06,8.35,246837
20100511,KEY,8.15,8.76,8.13,8.58,297054
20100512,KEY,8.75,8.78,8.56,8.73,131105
20100513,KEY,8.7,8.91,8.63,8.68,166156
20100514,KEY,8.54,8.56,8.22,8.43,235904
20100517,KEY,8.44,8.5,7.95,8.26,199510
20100518,KEY,8.4,8.42,7.76,7.8725,217394
20100519,KEY,7.81,7.98,7.63,7.79,166102
20100520,KEY,7.63,7.74,7.31,7.47,227121
20100521,KEY,7.35,7.92,7.27,7.87,206564
20100524,KEY,7.89,7.9,7.47,7.5,118197
20100525,KEY,7.23,7.84,7.17,7.79,246217
20100526,KEY,7.96,8,7.65,7.71,103496
20100527,KEY,7.88,8.2,7.73,8.2,184041
20100528,KEY,8.18,8.23,7.94,8.02,109342
20100601,KEY,8.04,8.1925,7.89,7.89,159752
20100602,KEY,7.95,8.24,7.9,8.24,130273
20100603,KEY,8.37,8.45,8.12,8.17,116483
20100604,KEY,7.93,8.05,7.72,7.77,163237
20100607,KEY,7.81,7.9,7.49,7.54,126169
20100608,KEY,7.57,7.825,7.47,7.81,163203
20100609,KEY,7.86,8.12,7.84,7.91,224186
20100610,KEY,8.03,8.23,7.92,8.23,168266
20100611,KEY,8.1,8.25,8.0015,8.24,75026
20100614,KEY,8.3,8.4,8.1,8.12,89432
20100615,KEY,8.24,8.35,8.07,8.31,113329
20100616,KEY,8.22,8.55,8.22,8.39,142599
20100617,KEY,8.47,8.49,8.18,8.31,87047
20100618,KEY,8.32,8.44,8.24,8.37,76660
20100621,KEY,8.5,8.56,8.37,8.44,90565
20100622,KEY,8.43,8.44,8.16,8.17,88582
20100623,KEY,8.22,8.35,8.13,8.22,126930
20100624,KEY,8.16,8.29,8,8.05,88028
20100625,KEY,8.19,8.35,8.08,8.27,113975
20100628,KEY,8.27,8.37,8.2,8.22,53690
20100629,KEY,8.11,8.19,7.74,7.81,186721
20100630,KEY,7.81,8.04,7.67,7.69,151158
20100701,KEY,7.63,7.77,7.17,7.37,248907
20100702,KEY,7.42,7.54,7.14,7.22,97063
20100706,KEY,7.38,7.54,7.31,7.41,112330
20100707,KEY,7.46,8.02,7.41,8,143465
20100708,KEY,8.07,8.2,7.97,8.13,125878
20100709,KEY,8.12,8.43,8.11,8.35,89161
20100712,KEY,8.32,8.41,8.19,8.23,106759
20100713,KEY,8.37,8.45,8.28,8.37,123895
20100714,KEY,8.29,8.325,8.1,8.24,118695
20100715,KEY,8.25,8.3,7.95,8.21,120414
20100716,KEY,8.18,8.18,7.64,7.75,156071
20100719,KEY,7.75,7.8901,7.6,7.77,147068
20100720,KEY,7.59,7.815,7.5,7.74,173132
20100721,KEY,7.89,7.92,7.53,7.54,169681
20100722,KEY,7.98,8.12,7.71,7.95,247598
20100723,KEY,7.95,8.08,7.75,8.03,110708
20100726,KEY,8.02,8.35,7.95,8.31,110769
20100727,KEY,8.48,8.64,8.34,8.42,140718
20100728,KEY,8.39,8.53,8.33,8.46,100588
20100729,KEY,8.55,8.59,8.305,8.44,90672
20100730,KEY,8.32,8.5,8.28,8.46,105275
20100802,KEY,8.57,8.91,8.51,8.91,169619
20100803,KEY,8.83,8.88,8.44,8.51,147260
20100804,KEY,8.54,8.64,8.43,8.48,115736
20100805,KEY,8.42,8.49,8.33,8.46,73931
20100806,KEY,8.38,8.38,8.1,8.17,90851
20100809,KEY,8.23,8.38,7.98,8.37,122283
20100810,KEY,8.27,8.52,8.22,8.49,158506
20100811,KEY,8.31,8.35,7.89,7.91,162138
20100812,KEY,7.8,7.96,7.7,7.8,128182
20100813,KEY,7.79,8.02,7.78,7.82,101334
20100816,KEY,7.77,7.8,7.668,7.79,78787
20100817,KEY,7.85,7.89,7.73,7.85,139400
20100819,KEY,7.75,7.87,7.54,7.6,135892
20100820,KEY,7.55,7.68,7.42,7.64,103280
20090821,KFT,28.59,29.02,28.4,28.81,115967
20090824,KFT,28.83,28.83,28.32,28.4,99240
20090825,KFT,28.61,28.84,28.45,28.6,76726
20090826,KFT,28.58,28.78,28.3,28.46,82625
20090827,KFT,28.59,28.67,28.09,28.42,69872
20090828,KFT,28.54,28.54,28.09,28.34,59907
20090831,KFT,28.24,28.49,28.14,28.35,54932
20090901,KFT,28.44,28.5301,28,28.07,96957
20090902,KFT,28.05,28.07,27.85,28.01,71267
20090903,KFT,28.05,28.09,27.58,27.99,67593
20090904,KFT,28.06,28.18,27.86,28.1,42272
20090909,KFT,26.6,26.85,26.4,26.85,181947
20090910,KFT,26.9,26.94,26.11,26.19,237593
20090911,KFT,26.35,26.4,26.05,26.1,173539
20090914,KFT,26.1,26.2675,26.02,26.11,127477
20090915,KFT,26.17,26.2,26.01,26.08,150621
20090916,KFT,26.17,26.45,26.05,26.27,173001
20090917,KFT,26.45,26.78,26.42,26.52,130760
20090918,KFT,26.74,26.78,26.45,26.73,128992
20090921,KFT,26.56,26.96,26.55,26.75,106599
20090922,KFT,26.9,26.9,26.38,26.49,105941
20090923,KFT,26.55,26.63,26.25,26.28,112872
20090924,KFT,26.33,26.52,26.18,26.38,108158
20090925,KFT,26.43,26.79,26.31,26.53,116978
20090928,KFT,26.28,26.46,26.11,26.17,101723
20090929,KFT,26.15,26.29,25.9,26.02,104285
20090930,KFT,26.03,26.31,25.75,26.27,129533
20091001,KFT,26.23,26.23,25.79,25.99,129508
20091002,KFT,25.86,26.005,25.75,25.95,109942
20091005,KFT,25.95,26.06,25.72,26.02,86520
20091006,KFT,26.11,26.22,26.02,26.09,129567
20091007,KFT,26.1,26.19,25.99,26.05,77731
20091008,KFT,26.25,26.27,26.05,26.11,110393
20091009,KFT,26.15,26.18,25.85,25.97,86905
20091012,KFT,26.09,26.33,25.99,26.19,60552
20091013,KFT,26.17,26.23,25.92,25.99,82071
20091014,KFT,26.09,26.4,26.02,26.29,114929
20091015,KFT,26.28,26.63,26.28,26.63,100001
20091016,KFT,26.16,27.22,26.06,27.03,189963
20091019,KFT,27.06,27.32,27.04,27.21,112269
20091020,KFT,27.25,27.365,27.08,27.23,83635
20091021,KFT,27.26,27.73,27.14,27.42,157851
20091022,KFT,27.22,27.33,26.98,27.11,111122
20091023,KFT,26.99,27.29,26.87,27.05,104506
20091026,KFT,27,27.25,26.54,26.7,111281
20091027,KFT,26.78,26.87,26.5905,26.73,91063
20091028,KFT,26.72,27,26.65,26.95,129804
20091105,KFT,26.84,27.03,26.66,27.03,127845
20091106,KFT,26.88,27.12,26.55,26.78,118600
20091109,KFT,26.89,26.91,26.31,26.53,170640
20091110,KFT,26.48,26.9725,26.35,26.8,102126
20091111,KFT,26.91,27.02,26.76,26.82,73718
20091112,KFT,26.87,27.02,26.75,26.84,78546
20091113,KFT,26.84,27.12,26.8,26.91,69737
20091116,KFT,26.94,27.68,26.88,27.63,174740
20091117,KFT,27.63,27.71,27.46,27.64,105757
20091118,KFT,27.56,27.62,27.19,27.26,109045
20091119,KFT,27.18,27.2,26.91,26.97,88957
20091120,KFT,27.59,27.84,27.11,27.17,113966
20091123,KFT,27.3,27.61,27.22,27.34,90272
20091124,KFT,27.41,27.41,26.86,27.22,88131
20091125,KFT,27.23,27.23,26.74,26.8,97855
20091127,KFT,26.58,26.75,26.35,26.64,44685
20091130,KFT,26.66,26.68,26.46,26.58,75651
20091201,KFT,26.82,26.86,26.49,26.5,105302
20091202,KFT,26.66,26.9,26.57,26.61,87673
20091203,KFT,26.7,26.74,26.4,26.42,67651
20091204,KFT,26.57,26.68,26.3975,26.57,128220
20091207,KFT,26.57,26.8,26.57,26.68,90107
20091208,KFT,26.69,26.84,26.5,26.66,83956
20091209,KFT,26.73,26.77,26.48,26.71,67705
20091210,KFT,26.51,26.73,26.5,26.68,84102
20091211,KFT,26.7,26.9,26.67,26.79,62182
20091214,KFT,26.93,27.08,26.82,26.97,71781
20091215,KFT,27.01,27.01,26.8,26.83,66020
20091216,KFT,26.99,27.35,26.86,27.15,99506
20091217,KFT,26.92,27.04,26.76,26.88,95569
20091218,KFT,27.29,27.29,26.8,27.01,129500
20091221,KFT,27.06,27.2,26.93,26.99,64719
20091222,KFT,27.17,27.39,27.04,27.29,63650
20091223,KFT,27.44,27.45,27.28,27.36,45835
20091224,KFT,27.36,27.56,27.36,27.56,22250
20091228,KFT,27.48,27.5,27.33,27.48,43691
20091229,KFT,27.47,27.55,27.4,27.45,52333
20091230,KFT,27.31,27.56,27.31,27.49,50635
20091231,KFT,27.43,27.499,27.17,27.18,52158
20100104,KFT,27.3,27.48,27.17,27.43,79532
20100105,KFT,28.32,28.81,28.01,28.77,371532
20100106,KFT,28.3,29.16,28.1,28.97,408499
20100107,KFT,29.05,29.09,28.57,28.9,183601
20100108,KFT,28.76,28.94,28.53,28.93,109999
20100111,KFT,28.98,29.1,28.63,28.8,118196
20100112,KFT,28.75,29.34,28.64,29.29,195609
20100113,KFT,29.71,30.1,29.16,29.23,180000
20100114,KFT,29.45,29.59,28.73,29.12,100236
20100115,KFT,28.41,30,28.1,29.58,259800
20100119,KFT,29,29.43,28.62,29.41,530102
20100120,KFT,28.54,28.85,28.4,28.78,294791
20100121,KFT,28.6,28.7,28.05,28.24,290942
20100122,KFT,27.9,28.19,27.83,27.87,280251
20100125,KFT,27.6,27.86,27.52,27.69,239898
20100126,KFT,27.24,27.83,27.09,27.76,332824
20100127,KFT,27.75,28.47,27.75,28.35,241092
20100128,KFT,28.27,28.45,27.989,28.04,214177
20100129,KFT,27.93,28.1,27.65,27.66,154046
20100201,KFT,27.83,28.12,27.64,28.06,163475
20100202,KFT,28.15,28.65,28.07,28.5,221096
20100203,KFT,28.38,28.92,28.27,28.48,275466
20100204,KFT,28.07,28.42,27.87,28.39,587822
20100205,KFT,28.3,28.62,27.83,28.44,533089
20100208,KFT,28.46,28.66,28.35,28.36,202713
20100209,KFT,28.48,29.01,28.41,28.9,245552
20100210,KFT,28.97,29.05,28.75,28.93,199882
20100211,KFT,29.01,29.15,28.75,28.99,217387
20100212,KFT,29,29.09,28.56,29.09,741993
20100216,KFT,28.68,28.97,28.32,28.97,541555
20100217,KFT,28.86,28.95,28.45,28.63,248394
20100218,KFT,28.65,28.81,28.475,28.81,206067
20100219,KFT,28.76,29.05,28.65,28.92,154972
20100222,KFT,28.89,29.09,28.65,28.95,273533
20100223,KFT,29.07,29.37,28.92,29.13,278482
20100224,KFT,29.2,29.3,28.99,29.05,223119
20100225,KFT,28.79,28.98,28.53,28.81,227992
20100226,KFT,28.75,28.77,28.3,28.43,265469
20100301,KFT,28.43,28.76,28.38,28.72,132919
20100302,KFT,28.82,29.13,28.75,28.91,138137
20100303,KFT,28.99,29.07,28.88,28.97,135342
20100304,KFT,29,29.22,28.99,29.08,111313
20100305,KFT,29.19,29.38,29.02,29.34,121334
20100308,KFT,29.36,29.43,29.09,29.17,75785
20100309,KFT,29.39,29.44,29.16,29.23,145924
20100310,KFT,29.27,29.51,29.17,29.38,139066
20100311,KFT,29.32,29.42,29.11,29.42,85997
20100312,KFT,29.38,29.6,29.34,29.45,89896
20100315,KFT,29.41,29.77,29.4,29.56,98968
20100316,KFT,29.75,29.77,29.5,29.69,113785
20100317,KFT,29.74,29.79,29.54,29.7,155580
20100318,KFT,29.74,29.99,29.68,29.83,107768
20100319,KFT,29.94,29.99,29.5,29.63,165815
20100322,KFT,29.56,29.8299,29.51,29.73,86342
20100323,KFT,29.83,30.8,29.76,30.78,282254
20100324,KFT,30.76,30.89,30.58,30.72,179188
20100325,KFT,30.79,30.98,30.73,30.8,148279
20100326,KFT,30.74,30.84,30.33,30.63,171030
20100329,KFT,30.4,30.6,30.26,30.54,101267
20100330,KFT,30.63,30.79,30.34,30.5,91976
20100331,KFT,30.52,30.52,30.2,30.24,86540
20100401,KFT,30.4,30.5,30.2,30.34,95840
20100405,KFT,30.51,30.53,30.16,30.21,100987
20100406,KFT,30.2,30.25,30.02,30.08,100263
20100407,KFT,30.06,30.32,30,30.07,84862
20100408,KFT,30,30.29,29.91,30.13,78268
20100409,KFT,30.17,30.29,29.98,30.24,113098
20100412,KFT,30.32,30.41,30.24,30.34,52932
20100413,KFT,30.26,30.73,30.21,30.65,102973
20100414,KFT,30.67,30.89,30.55,30.88,93560
20100415,KFT,30.88,31.09,30.66,31.07,152784
20100416,KFT,30.87,30.96,30.54,30.66,117214
20100419,KFT,30.66,30.83,30.29,30.79,103690
20100420,KFT,30.81,30.94,30.35,30.45,93878
20100421,KFT,30.52,30.56,30.175,30.25,141006
20100422,KFT,30.25,30.35,30.01,30.19,110295
20100423,KFT,30.35,30.4,29.8,30.09,118437
20100426,KFT,30.21,30.4,29.97,30.09,91479
20100427,KFT,29.99,30.05,29.48,29.5,107431
20100428,KFT,29.54,29.93,29.35,29.75,102511
20100429,KFT,29.99,30.09,29.78,29.91,114647
20100430,KFT,29.94,30.025,29.54,29.6,124901
20100503,KFT,29.73,30.02,29.55,29.9,118947
20100504,KFT,29.69,29.93,29.55,29.57,145954
20100505,KFT,29.64,29.89,29.47,29.75,145653
20100506,KFT,29.63,29.82,27.49,29.21,208603
20100507,KFT,29.42,30.44,29.27,30.07,342806
20100510,KFT,30.36,30.59,30.15,30.52,210200
20100511,KFT,30.33,30.78,30.25,30.37,127017
20100512,KFT,30.59,30.59,30.13,30.4,104519
20100513,KFT,30.4,30.63,30.2,30.31,110886
20100514,KFT,30.27,30.36,29.59,30.03,161086
20100517,KFT,30.39,30.64,30.09,30.55,135972
20100518,KFT,30.34,30.64,30.03,30.03,150655
20100519,KFT,29.98,30.45,29.77,30.29,140382
20100520,KFT,30.04,30.07,29.12,29.13,268547
20100521,KFT,28.84,29.73,28.62,29.69,177706
20100524,KFT,29.53,29.53,28.9,28.93,140916
20100525,KFT,28.52,28.52,27.93,28.37,290245
20100526,KFT,28.48,28.98,28.38,28.4,139662
20100527,KFT,28.8,29.08,28.57,29.06,145503
20100528,KFT,29.08,29.16,28.57,28.6,108904
20100601,KFT,28.64,29.24,28.55,28.9,130607
20100602,KFT,29.02,29.53,29,29.53,134761
20100603,KFT,29.53,29.6,29.06,29.28,137564
20100604,KFT,29.02,29.07,28.4,28.51,118689
20100607,KFT,28.61,28.87,28.3,28.32,113417
20100608,KFT,28.4,28.66,28.235,28.64,132317
20100609,KFT,28.68,29.31,28.63,28.88,114708
20100610,KFT,29.12,29.5,29.08,29.38,116769
20100611,KFT,29.09,29.32,28.94,29.3,61207
20100614,KFT,29.49,29.66,29.31,29.39,83738
20100615,KFT,29.38,29.72,29.29,29.7125,94250
20100616,KFT,29.61,29.7585,29.43,29.73,73967
20100617,KFT,29.8,30.01,29.67,29.98,100241
20100618,KFT,30,30.17,29.55,30.01,129644
20100621,KFT,30.17,30.24,29.84,29.94,75153
20100622,KFT,29.84,29.97,29.34,29.36,154724
20100623,KFT,29.44,29.68,29.16,29.54,121291
20100624,KFT,29.4,29.74,29.4,29.47,78246
20100625,KFT,29.57,29.6,29.28,29.3325,194558
20100628,KFT,29.23,29.39,28.92,28.94,125338
20100629,KFT,28.75,28.8,28.35,28.44,127945
20100630,KFT,28.25,28.43,27.85,28,177844
20100701,KFT,28,28.04,27.71,28,94083
20100702,KFT,28.15,28.15,27.59,27.82,69742
20100706,KFT,27.92,28.4,27.85,28.25,107444
20100707,KFT,28.33,28.84,28.21,28.79,100634
20100708,KFT,28.96,29.07,28.82,29.03,86084
20100709,KFT,29.07,29.13,28.77,28.99,60146
20100712,KFT,28.89,29.06,28.85,29,53579
20100713,KFT,29.17,29.525,29.12,29.4,78019
20100714,KFT,29.42,29.47,29.19,29.32,61711
20100715,KFT,29.3,29.39,28.93,29.32,65945
20100716,KFT,29.19,29.29,28.66,28.8125,121305
20100719,KFT,28.8,28.92,28.69,28.83,50051
20100720,KFT,28.67,29.24,28.555,29.21,88299
20100721,KFT,29.25,29.27,28.72,28.84,72711
20100722,KFT,28.97,29.38,28.97,29.28,64039
20100723,KFT,29.27,29.8,29.25,29.62,72466
20100726,KFT,29.6,29.8,29.52,29.72,61611
20100727,KFT,29.77,29.98,29.56,29.88,74630
20100728,KFT,30,30.06,29.67,29.72,72565
20100729,KFT,29.68,29.68,28.87,29.11,100165
20100730,KFT,28.99,29.32,28.76,29.21,69545
20100802,KFT,29.49,29.62,29.38,29.49,77194
20100803,KFT,29.33,29.405,29.12,29.28,77398
20100804,KFT,29.28,29.89,29.25,29.75,102241
20100805,KFT,29.44,29.76,29.31,29.66,159648
20100806,KFT,29.97,30.57,29.96,30.36,154500
20100809,KFT,30.4,30.5,30.23,30.39,74061
20100810,KFT,30.26,30.55,30.11,30.27,75651
20100811,KFT,29.99,30.15,29.53,29.58,90052
20100812,KFT,29.44,29.63,29.3,29.5,70614
20100813,KFT,29.48,29.66,29.38,29.5,48332
20100816,KFT,29.39,29.59,29.17,29.45,54424
20100817,KFT,29.54,29.6,29.02,29.26,138592
20100819,KFT,29.25,29.29,28.85,29.13,94157
20100820,KFT,29.01,29.21,28.92,29.1,97890
20090821,KG,10.18,10.54,10.18,10.5,43342
20090824,KG,10.45,10.52,10.28,10.37,31618
20090825,KG,10.36,10.5,10.3,10.44,42799
20090826,KG,10.35,10.5,10.35,10.41,17215
20090827,KG,10.34,10.78,10.02,10.55,88607
20090828,KG,10.54,10.61,10.36,10.41,21883
20090831,KG,10.26,10.54,10.26,10.38,46829
20090901,KG,10.34,10.69,10.18,10.25,83608
20090902,KG,10.25,10.36,10.15,10.28,29762
20090903,KG,10.3,10.3,10.12,10.26,20443
20090904,KG,10.28,10.41,10.13,10.25,17030
20090909,KG,10.45,10.65,10.43,10.5,28720
20090910,KG,10.45,10.73,10.45,10.7,26064
20090911,KG,10.73,10.76,10.54,10.63,20858
20090914,KG,10.62,10.75,10.55,10.62,18556
20090915,KG,10.64,10.75,10.54,10.62,23054
20090916,KG,10.64,10.97,10.48,10.93,53734
20090917,KG,10.9,10.94,10.55,10.61,65246
20090918,KG,10.74,10.95,10.6,10.81,35803
20090921,KG,10.77,10.96,10.58,10.95,30004
20090922,KG,10.94,10.9502,10.64,10.71,46789
20090923,KG,10.75,10.75,10.53,10.54,26050
20090924,KG,10.54,10.6,10.39,10.41,24285
20090925,KG,10.38,10.52,10.32,10.45,44070
20090928,KG,10.43,10.77,10.43,10.67,30076
20090929,KG,10.72,10.84,10.65,10.68,27245
20090930,KG,10.67,10.8,10.58,10.77,31681
20091001,KG,10.75,10.75,10.43,10.45,29694
20091002,KG,10.43,10.56,10.35,10.54,30072
20091005,KG,10.58,10.62,10.25,10.33,46577
20091006,KG,10.37,10.52,10.23,10.43,35017
20091007,KG,10.4,10.45,10.18,10.26,25754
20091008,KG,10.36,10.52,10.29,10.34,57278
20091009,KG,10.31,10.58,10.28,10.46,36351
20091012,KG,10.47,10.81,10.47,10.78,44991
20091013,KG,10.75,10.99,10.68,10.87,63512
20091014,KG,11.01,11.36,10.95,11.28,76414
20091015,KG,11.16,11.36,11.02,11.17,37203
20091016,KG,11.05,11.18,10.98,11.06,40618
20091019,KG,11.11,11.28,11.0001,11.21,22852
20091020,KG,11.29,11.29,10.91,10.94,27548
20091021,KG,10.99,11.05,10.73,10.74,31496
20091022,KG,10.68,10.8,10.55,10.75,22669
20091023,KG,10.77,10.77,10.33,10.38,35756
20091026,KG,10.4,10.72,10.24,10.33,25444
20091027,KG,10.37,10.53,10.29,10.41,24509
20091028,KG,10.41,10.41,9.94,9.97,27528
20091105,KG,10.3,10.8,10.3,10.74,40261
20091106,KG,10.81,11.48,10.74,11.21,71715
20091109,KG,11.26,11.45,11,11.42,45222
20091110,KG,11.41,11.41,11.17,11.22,35309
20091111,KG,11.25,11.39,11.185,11.34,27278
20091112,KG,11.32,11.43,11.19,11.19,27227
20091113,KG,11.23,11.335,11.12,11.14,31552
20091116,KG,11.18,11.53,11.18,11.45,20599
20091117,KG,11.41,11.44,11.21,11.29,24869
20091118,KG,11.28,11.33,11.1,11.19,24964
20091119,KG,11.25,11.91,11.2,11.76,83884
20091120,KG,12,12,11.78,11.8,40186
20091123,KG,12.04,12.19,11.87,12.06,36849
20091124,KG,12.01,12.14,11.84,12.08,21328
20091125,KG,12.1,12.13,11.94,12.08,17879
20091127,KG,11.81,12.03,11.75,11.95,8762
20091130,KG,11.99,12.1,11.78,11.83,17925
20091201,KG,11.95,11.975,11.78,11.89,27396
20091202,KG,11.84,11.99,11.69,11.77,30753
20091203,KG,11.78,11.94,11.67,11.67,21895
20091204,KG,11.8,11.96,11.6205,11.72,17789
20091207,KG,11.7,11.7,11.46,11.52,25452
20091208,KG,11.55,11.56,11.25,11.3,26104
20091209,KG,11.28,11.8,11.21,11.72,42285
20091210,KG,11.76,12.03,11.75,11.85,47749
20091211,KG,11.86,11.9799,11.59,11.61,50094
20091214,KG,11.66,11.89,11.58,11.84,27419
20091215,KG,11.82,11.94,11.7,11.87,23011
20091216,KG,11.89,12.05,11.78,11.87,26382
20091217,KG,11.8,11.9,11.56,11.68,16055
20091218,KG,11.75,11.91,11.72,11.89,27383
20091221,KG,11.89,12.25,11.87,12.16,29252
20091222,KG,12.17,12.29,12.13,12.28,19700
20091223,KG,12.35,12.4,12.19,12.24,15713
20091224,KG,12.27,12.27,12.1,12.14,6881
20091228,KG,12.15,12.225,12.05,12.21,21459
20091229,KG,12.25,12.43,12.21,12.31,13009
20091230,KG,12.26,12.35,12.18,12.31,9414
20091231,KG,12.31,12.45,12.23,12.27,12932
20100104,KG,12.21,12.71,12.19,12.66,35454
20100105,KG,12.62,12.71,12.41,12.54,24095
20100106,KG,12.54,12.79,12.48,12.68,33659
20100107,KG,12.61,12.88,12.6,12.73,27333
20100108,KG,12.7,12.81,12.56,12.63,27163
20100111,KG,12.73,12.87,12.7,12.82,16228
20100112,KG,12.79,12.8,12.56,12.68,24032
20100113,KG,12.69,12.93,12.59,12.89,28124
20100114,KG,12.88,13.02,12.85,12.97,22680
20100115,KG,12.99,13.12,12.64,12.68,30176
20100119,KG,12.63,13.12,12.63,13.01,41344
20100120,KG,12.92,13.2,12.92,13.08,34040
20100121,KG,13.08,13.15,12.6,12.68,36637
20100122,KG,12.68,12.75,12.3,12.33,37618
20100125,KG,12.44,12.52,12.31,12.35,19856
20100126,KG,12.26,12.48,12.26,12.46,24149
20100127,KG,12.42,12.42,12.18,12.41,23336
20100128,KG,12.42,12.45,12.05,12.06,28185
20100129,KG,12.08,12.235,11.95,12.01,26030
20100201,KG,12.09,12.25,12.04,12.25,29919
20100202,KG,12.24,12.42,12.12,12.34,38820
20100203,KG,12.31,12.33,12.11,12.13,16551
20100204,KG,12.07,12.07,11.57,11.57,33929
20100205,KG,11.51,11.54,11.08,11.35,61140
20100208,KG,11.33,11.38,11.19,11.3,47112
20100209,KG,11.41,11.55,11.28,11.44,32000
20100210,KG,11.43,11.5,11.27,11.4,26364
20100211,KG,11.36,11.57,11.29,11.51,18653
20100212,KG,11.47,11.52,11.32,11.5,20917
20100216,KG,11.54,11.7,11.42,11.7,15196
20100217,KG,11.72,11.79,11.63,11.72,16550
20100218,KG,11.79,11.84,11.64,11.66,24822
20100219,KG,11.64,11.73,11.61,11.66,32554
20100222,KG,11.66,11.78,11.56,11.69,21363
20100223,KG,11.7,11.72,11.4,11.4,14742
20100224,KG,11.4,11.61,11.4,11.56,25292
20100225,KG,11.21,11.37,10.45,11.17,111327
20100226,KG,11.2,11.32,11.03,11.25,53584
20100301,KG,11.33,11.51,11.25,11.47,38580
20100302,KG,11.51,11.63,11.37,11.51,26486
20100303,KG,11.55,11.76,11.51,11.71,36157
20100304,KG,11.87,12.01,11.74,11.94,39242
20100305,KG,12.05,12.27,11.88,12.18,52477
20100308,KG,12.2,12.24,12.07,12.11,19418
20100309,KG,12.16,12.29,11.98,12.29,37742
20100310,KG,12.27,12.43,12.171,12.22,35855
20100311,KG,12.18,12.29,12.14,12.26,32425
20100312,KG,12.29,12.5,12.17,12.36,39193
20100315,KG,12.34,12.54,12.29,12.54,22423
20100316,KG,12.54,12.61,12.43,12.5,25649
20100317,KG,12.51,12.54,12.37,12.44,27742
20100318,KG,12.4,12.49,12.27,12.4,22579
20100319,KG,12.45,12.53,12.2,12.22,27100
20100322,KG,12.22,12.33,12.17,12.25,22689
20100323,KG,12.26,12.29,12.16,12.27,29551
20100324,KG,12.27,12.28,12.05,12.11,33852
20100325,KG,12.15,12.18,11.77,11.77,62777
20100326,KG,11.77,11.91,11.65,11.83,39718
20100329,KG,11.9,11.91,11.77,11.85,20171
20100330,KG,11.84,11.92,11.71,11.9,27509
20100331,KG,11.89,11.9,11.75,11.76,25160
20100401,KG,11.82,12.25,11.03,11.84,255721
20100405,KG,11.88,12.05,11.68,11.76,45232
20100406,KG,11.68,12.13,11.68,11.98,58696
20100407,KG,11.91,12.18,11.84,12.1,67877
20100408,KG,12.03,12.15,11.97,12.14,43273
20100409,KG,12.16,12.23,11.77,11.9,61284
20100412,KG,11.87,11.945,11.8,11.84,40678
20100413,KG,11.84,11.89,11.63,11.84,35397
20100414,KG,11.835,12.07,11.77,12.04,57322
20100415,KG,11.98,12.03,11.86,11.89,57804
20100416,KG,11.9,11.93,11.49,11.57,47104
20100419,KG,11.21,11.45,11.19,11.42,65440
20100420,KG,11.4,11.54,11.27,11.5,55783
20100421,KG,11.51,11.57,11.28,11.42,47931
20100422,KG,11.38,11.38,11,11.1,93423
20100423,KG,11.12,11.12,10.17,10.44,206501
20100426,KG,10.46,10.7,10.42,10.42,78537
20100427,KG,10.35,10.41,9.9,9.91,99007
20100428,KG,9.98,10.09,9.77,9.88,71188
20100429,KG,9.92,10.03,9.73,9.85,56991
20100430,KG,9.87,10.01,9.77,9.8,48746
20100503,KG,9.82,9.86,9.43,9.71,66747
20100504,KG,9.55,9.64,9.43,9.47,81077
20100505,KG,9.28,9.78,9.05,9.64,144525
20100506,KG,9.63,9.63,8.87,9.26,83444
20100507,KG,9.28,9.88,9.22,9.59,138366
20100510,KG,9.92,9.99,9.47,9.53,77210
20100511,KG,9.42,9.71,9.34,9.58,70071
20100512,KG,9.58,9.7,9.53,9.58,63231
20100513,KG,9.48,9.55,9.21,9.26,108600
20100514,KG,9.1,9.16,8.82,8.95,80601
20100517,KG,8.94,9.02,8.61,8.82,101905
20100518,KG,8.89,9.05,8.83,8.84,105836
20100519,KG,8.83,9,8.8,8.84,95676
20100520,KG,8.66,8.72,8.42,8.47,109478
20100521,KG,8.27,8.68,8.2,8.56,80900
20100524,KG,8.54,8.75,8.49,8.6,57451
20100525,KG,8.4,8.47,8.16,8.35,111613
20100526,KG,8.42,8.53,8.27,8.32,74974
20100527,KG,8.48,8.55,8.34,8.47,51360
20100528,KG,8.48,8.82,8.45,8.67,67307
20100601,KG,8.58,8.64,8.32,8.32,54668
20100602,KG,8.34,8.42,8.06,8.14,91103
20100603,KG,8.14,8.52,8.09,8.48,81039
20100604,KG,8.29,8.39,8.01,8.05,43975
20100607,KG,8.15,8.15,7.85,7.9,64948
20100608,KG,7.9,7.93,7.56,7.66,77688
20100609,KG,7.71,7.91,7.64,7.74,54672
20100610,KG,7.82,7.94,7.7,7.88,45501
20100611,KG,7.83,8.04,7.83,7.98,35179
20100614,KG,8.01,8.13,7.875,8.06,39922
20100615,KG,8.11,8.19,7.94,8.12,31931
20100616,KG,8.08,8.28,8.07,8.19,30879
20100617,KG,8.18,8.28,8.06,8.18,18392
20100618,KG,8.17,8.22,8.05,8.14,27114
20100621,KG,8.2,8.31,8.11,8.11,32618
20100622,KG,8.15,8.295,8.04,8.11,37613
20100623,KG,8.07,8.17,7.88,7.9,47564
20100624,KG,7.83,7.86,7.7,7.81,53141
20100625,KG,7.8,7.97,7.78,7.92,40273
20100628,KG,7.93,8.08,7.86,8.03,25750
20100629,KG,7.96,8.01,7.61,7.66,76894
20100630,KG,7.68,7.785,7.56,7.59,53218
20100701,KG,7.59,7.6,7.18,7.46,54701
20100702,KG,7.47,7.48,7.32,7.42,25827
20100706,KG,7.53,7.89,7.47,7.58,45337
20100707,KG,7.65,8.12,7.605,8.09,73953
20100708,KG,8.16,8.17,7.99,8.01,55175
20100709,KG,8.05,8.16,7.95,8.13,30600
20100712,KG,8.11,8.36,8.11,8.27,47337
20100713,KG,8.39,8.39,8.25,8.26,24692
20100714,KG,8.26,8.36,8.04,8.33,53435
20100715,KG,8.31,8.78,8.3,8.77,84396
20100716,KG,8.72,8.76,8.3,8.37,53554
20100719,KG,8.51,8.75,8.49,8.59,62056
20100720,KG,8.48,8.57,8.41,8.55,43123
20100721,KG,8.58,8.6,8.34,8.36,39515
20100722,KG,8.41,8.6,8.38,8.5,30132
20100723,KG,8.46,8.81,8.43,8.72,52658
20100726,KG,8.75,8.82,8.65,8.75,29106
20100727,KG,8.79,8.88,8.67,8.77,34957
20100728,KG,8.74,8.82,8.42,8.45,26071
20100729,KG,8.49,8.55,8.22,8.43,35957
20100730,KG,8.36,8.86,8.32,8.76,50289
20100802,KG,8.89,8.945,8.65,8.92,39544
20100803,KG,8.88,8.95,8.68,8.69,31379
20100804,KG,8.7,8.8,8.64,8.67,31116
20100805,KG,8.62,8.71,8.53,8.58,37264
20100806,KG,8.5,8.82,8.41,8.79,41897
20100809,KG,8.68,9.29,8.52,9.18,69258
20100810,KG,9.04,9.17,8.89,9.06,61192
20100811,KG,8.71,8.91,8.59,8.69,34532
20100812,KG,8.53,8.84,8.51,8.6,32800
20100813,KG,8.55,8.61,8.44,8.58,20968
20100816,KG,8.61,8.99,8.55,8.84,47920
20100817,KG,8.93,8.97,8.78,8.78,42073
20100819,KG,9.54,9.65,9.32,9.34,67756
20100820,KG,9.26,9.33,9.17,9.24,19877
20090821,KIM,11.86,12.19,11.51,12.05,97256
20090824,KIM,12.16,12.33,11.88,11.91,71821
20090825,KIM,11.61,12.48,11.6,12.29,88758
20090826,KIM,12.26,12.49,11.94,12.45,79421
20090827,KIM,12.42,12.55,12.06,12.43,102227
20090828,KIM,12.3,12.74,12.23,12.69,82844
20090831,KIM,12.52,12.63,12.2,12.55,115895
20090901,KIM,12.5,12.56,11.77,11.83,104161
20090902,KIM,11.75,11.75,11.23,11.26,103065
20090903,KIM,11.41,11.5,11.01,11.49,73794
20090904,KIM,11.5,11.69,11.19,11.69,45053
20090909,KIM,12.3,12.74,12.12,12.66,80990
20090910,KIM,12.65,13,12.37,12.97,66339
20090911,KIM,13,13.28,12.77,13.04,95006
20090914,KIM,12.83,13.35,12.72,13.35,100559
20090915,KIM,13.39,14.23,13.03,14.15,235554
20090916,KIM,14.25,15.3,14.2,14.85,197448
20090917,KIM,14.8,15.87,14.72,15.26,189443
20090918,KIM,15.32,15.46,14.785,14.94,175503
20090921,KIM,14.76,14.93,14.41,14.46,86503
20090922,KIM,14.59,14.94,14.39,14.89,89363
20090923,KIM,14.94,15.01,13.8,13.8,93694
20090924,KIM,13.87,14.15,12.93,12.95,106061
20090925,KIM,12.9,13.41,12.68,13.02,80009
20090928,KIM,13.11,13.77,13.07,13.76,76076
20090929,KIM,13.81,13.82,13.24,13.32,62382
20090930,KIM,13.34,13.47,12.83,13.04,124207
20091001,KIM,12.93,13.03,11.99,12.02,108443
20091002,KIM,11.69,12.235,11.54,11.73,97027
20091005,KIM,11.9,12.22,11.8,12.1,57172
20091006,KIM,12.24,12.5,11.99,12.24,91927
20091007,KIM,12.17,12.36,11.87,12.2,58668
20091008,KIM,12.32,12.68,12.3,12.58,52965
20091009,KIM,12.51,12.7,12.25,12.7,61167
20091012,KIM,12.8,12.89,12.6,12.77,45899
20091013,KIM,12.7,12.75,12.33,12.62,63525
20091014,KIM,12.89,13.59,12.87,13.51,98168
20091015,KIM,13.36,13.67,13.22,13.66,69275
20091016,KIM,13.36,13.49,13.075,13.16,53385
20091019,KIM,13.2,13.49,13.19,13.39,59480
20091020,KIM,13.45,13.46,12.97,13.11,48504
20091021,KIM,12.96,14.08,12.96,13.59,112725
20091022,KIM,13.6,14.01,13.49,14.01,107409
20091023,KIM,14.05,14.06,13.55,13.66,71398
20091026,KIM,13.73,14.2,13.46,13.53,61957
20091027,KIM,13.6,13.6646,12.7,12.8,113301
20091028,KIM,12.66,13.05,12.15,12.2,113996
20091105,KIM,12.34,12.38,11.54,12.03,162334
20091106,KIM,11.85,12.12,11.8,11.95,76410
20091109,KIM,12.2,12.82,12.03,12.81,100267
20091110,KIM,12.8,12.8,12.27,12.5,55384
20091111,KIM,12.73,12.88,12.48,12.8,59553
20091112,KIM,12.73,12.81,12.46,12.48,44578
20091113,KIM,12.55,12.84,12.33,12.45,83628
20091116,KIM,12.55,13.02,12.55,12.79,81727
20091117,KIM,12.77,13,12.57,12.57,60590
20091118,KIM,12.6,12.75,12.49,12.69,78018
20091119,KIM,12.58,12.58,12.27,12.45,70511
20091120,KIM,12.37,12.48,12.21,12.4,50031
20091123,KIM,12.49,12.79,12.29,12.36,56810
20091124,KIM,12.45,12.45,12,12.06,54019
20091125,KIM,12.06,12.35,12.06,12.29,40481
20091127,KIM,11.76,12.13,11.76,11.85,33044
20091130,KIM,11.91,12.35,11.83,12.32,78094
20091201,KIM,12.43,12.5,12.13,12.25,72161
20091202,KIM,12.26,12.87,12.13,12.8,75265
20091203,KIM,12.45,13.17,12.45,12.76,95969
20091204,KIM,13.04,13.64,13.04,13.59,154815
20091207,KIM,13.57,13.79,12.97,13.08,93651
20091208,KIM,12.39,12.69,12.23,12.51,351675
20091209,KIM,12.68,12.68,12.38,12.41,138585
20091210,KIM,12.5,12.54,12.18,12.26,99354
20091211,KIM,12.41,12.52,12.23,12.5,87990
20091214,KIM,12.21,12.595,12.17,12.52,98875
20091215,KIM,12.34,12.57,12.3,12.5,82264
20091216,KIM,12.33,12.62,12.3,12.5,63003
20091217,KIM,12.41,12.6,12.32,12.45,40820
20091218,KIM,12.61,12.83,12.46,12.83,69188
20091221,KIM,12.96,13.18,12.83,13.17,57727
20091222,KIM,13.04,13.45,13.04,13.44,40018
20091223,KIM,13.48,13.88,13.36,13.66,44462
20091224,KIM,13.79,13.99,13.62,13.97,20515
20091228,KIM,14.06,14.2099,13.86,13.98,27182
20091229,KIM,14.07,14.22,13.77,13.85,29078
20091230,KIM,13.79,13.93,13.58,13.93,31609
20091231,KIM,13.93,14,13.42,13.53,52564
20100104,KIM,13.6,13.88,13.56,13.66,62637
20100105,KIM,13.58,13.72,13.41,13.59,59961
20100106,KIM,13.59,13.76,13.51,13.65,61655
20100107,KIM,13.58,14.14,13.58,14.11,69261
20100108,KIM,14.05,14.18,13.78,13.93,56369
20100111,KIM,14.06,14.17,13.88,14.13,56713
20100112,KIM,13.75,14.06,13.67,13.74,98493
20100113,KIM,13.72,14.39,13.68,14.19,78262
20100114,KIM,14.11,14.19,13.795,13.97,58030
20100115,KIM,13.88,13.99,13.54,13.62,78750
20100119,KIM,13.37,13.86,13.33,13.81,81368
20100120,KIM,13.65,13.67,13.4,13.61,76834
20100121,KIM,13.67,13.75,13.25,13.27,93683
20100122,KIM,13.28,13.53,12.96,13.04,91540
20100125,KIM,13.28,13.28,12.8,13.05,61712
20100126,KIM,12.98,13.1,12.79,12.84,62219
20100127,KIM,12.85,12.9,12.52,12.83,75914
20100128,KIM,12.99,12.99,12.4,12.59,61527
20100129,KIM,12.69,12.84,12.46,12.62,73529
20100201,KIM,12.72,12.93,12.655,12.93,44938
20100202,KIM,12.95,13.09,12.76,13.01,55602
20100203,KIM,12.97,13.07,12.54,12.66,59768
20100204,KIM,12.57,12.91,12.49,12.66,134648
20100205,KIM,12.66,13.19,12.63,12.97,121278
20100208,KIM,12.95,13.11,12.58,12.6,64870
20100209,KIM,12.75,12.89,12.555,12.8,100049
20100210,KIM,12.83,13,12.5,12.76,34290
20100211,KIM,12.78,12.85,12.54,12.73,50176
20100212,KIM,12.63,12.84,12.5,12.82,47728
20100216,KIM,12.95,13.26,12.88,13.23,44219
20100217,KIM,13.33,13.57,13.23,13.42,44244
20100218,KIM,13.34,13.86,13.34,13.74,51909
20100219,KIM,13.66,13.79,13.49,13.71,45003
20100222,KIM,13.8,13.8,13.59,13.64,34010
20100223,KIM,13.57,13.68,13.38,13.44,42555
20100224,KIM,13.51,13.8,13.44,13.8,43637
20100225,KIM,13.61,14.01,13.48,13.95,49462
20100226,KIM,13.98,14.09,13.88,13.89,80498
20100301,KIM,13.95,14.1,13.87,14,56299
20100302,KIM,14.07,14.12,13.94,14.02,67643
20100303,KIM,14,14.14,13.89,14,56045
20100304,KIM,14.05,14.09,13.935,14.04,43682
20100305,KIM,14.13,14.66,14.01,14.61,55336
20100308,KIM,14.61,14.85,14.6,14.75,30825
20100309,KIM,14.69,14.93,14.54,14.68,41335
20100310,KIM,14.75,14.87,14.57,14.75,34047
20100311,KIM,14.69,14.95,14.56,14.93,30145
20100312,KIM,15.01,15.2,14.96,15.12,28743
20100315,KIM,15.02,15.19,14.86,15.09,35701
20100316,KIM,15.17,15.625,15.11,15.57,50460
20100317,KIM,15.63,16.05,15.55,15.9,48930
20100318,KIM,15.91,15.91,15.6,15.64,57848
20100319,KIM,15.61,15.76,15.45,15.57,53609
20100322,KIM,15.48,15.85,15.36,15.79,37629
20100323,KIM,15.84,15.9,15.54,15.69,54774
20100324,KIM,15.64,15.99,15.62,15.88,41294
20100325,KIM,15.99,16.44,15.98,16.06,47686
20100326,KIM,16.1,16.23,15.88,16.1,56361
20100329,KIM,16.19,16.21,15.94,16.16,44287
20100330,KIM,16.17,16.21,15.965,16.04,52458
20100331,KIM,15.89,15.935,15.63,15.64,68979
20100401,KIM,15.79,15.88,15.58,15.74,59606
20100405,KIM,15.75,16.13,15.74,16.06,62184
20100406,KIM,16,16.55,15.94,16.53,53867
20100407,KIM,16.47,16.55,15.92,15.99,64648
20100408,KIM,15.96,16.22,15.87,16.09,50315
20100409,KIM,16.15,16.47,16.09,16.4,55087
20100412,KIM,16.42,16.51,16.16,16.16,46791
20100413,KIM,16.15,16.59,16.15,16.5,52687
20100414,KIM,16.66,16.72,16.23,16.29,62275
20100415,KIM,16.28,16.3,15.58,15.65,72156
20100416,KIM,15.59,15.77,15.11,15.13,111209
20100419,KIM,15.01,15.31,14.81,15.15,104977
20100420,KIM,15.34,15.34,14.92,15.12,98067
20100421,KIM,15.11,15.51,15.06,15.31,74716
20100422,KIM,15.18,15.77,15.05,15.7,55205
20100423,KIM,15.75,15.91,15.57,15.75,45594
20100426,KIM,15.75,16.14,15.75,15.91,46927
20100427,KIM,15.76,16,15.34,15.36,58391
20100428,KIM,15.54,15.7,15.32,15.49,53308
20100429,KIM,15.64,16.3,15.64,16.29,59651
20100430,KIM,16.21,16.48,15.57,15.59,64467
20100503,KIM,15.76,16.18,15.74,16.11,58666
20100504,KIM,15.88,16.01,15.47,15.7,76137
20100505,KIM,15.4,15.67,15.14,15.3,51995
20100506,KIM,15.21,15.66,13.71,15.05,124367
20100507,KIM,15.11,15.66,14.65,15.01,97786
20100510,KIM,15.86,16.39,15.81,16.35,102925
20100511,KIM,16.08,16.59,15.87,16.4,85750
20100512,KIM,16.49,16.71,16.36,16.6,56629
20100513,KIM,16.55,16.65,16.17,16.2,62682
20100514,KIM,15.92,16.06,15.57,15.73,79471
20100517,KIM,15.74,16.13,15.2,15.6,77143
20100518,KIM,15.83,15.99,14.97,15.03,67033
20100519,KIM,14.94,15.37,14.33,14.69,70384
20100520,KIM,14.35,14.44,13.78,13.8,91011
20100521,KIM,13.56,14.3,13.43,14.28,86317
20100524,KIM,14.31,14.36,13.77,13.81,44265
20100525,KIM,13.26,13.89,13.07,13.86,63204
20100526,KIM,14.08,14.33,13.68,13.8,78059
20100527,KIM,14.12,14.58,13.94,14.56,58322
20100528,KIM,14.5,14.66,14.24,14.3,52655
20100601,KIM,14.13,14.54,13.99,14.07,65377
20100602,KIM,14.22,14.5,14,14.48,54035
20100603,KIM,14.44,14.56,14.24,14.41,38835
20100604,KIM,14.08,14.34,13.23,13.31,93127
20100607,KIM,13.41,13.73,13.33,13.43,77085
20100608,KIM,13.36,13.71,13.03,13.69,81843
20100609,KIM,13.82,14.2,13.64,13.72,70961
20100610,KIM,13.98,14.51,13.89,14.49,52554
20100611,KIM,14.26,14.57,14.19,14.54,50082
20100614,KIM,14.69,14.995,14.575,14.83,62203
20100615,KIM,14.95,15.33,14.74,15.29,42745
20100616,KIM,15.14,15.25,14.92,15,48893
20100617,KIM,15.04,15.13,14.69,14.96,63135
20100618,KIM,15.03,15.22,14.82,15.17,76830
20100621,KIM,15.38,15.62,15.13,15.21,54674
20100622,KIM,15.15,15.34,14.64,14.65,69027
20100623,KIM,14.73,14.85,14.46,14.69,76035
20100624,KIM,14.56,14.65,14.24,14.28,87040
20100625,KIM,14.39,14.78,14.26,14.69,76515
20100628,KIM,14.78,14.89,14.42,14.52,41375
20100629,KIM,14.13,14.14,13.44,13.56,68820
20100630,KIM,13.56,13.9,13.39,13.44,74324
20100701,KIM,13.47,13.56,12.95,13.34,63493
20100702,KIM,13.42,13.46,12.85,13.03,56868
20100706,KIM,13.45,13.51,12.51,12.66,76029
20100707,KIM,12.73,13.35,12.68,13.34,78116
20100708,KIM,13.5,13.6,13.18,13.45,75733
20100709,KIM,13.39,13.61,13.34,13.6,47622
20100712,KIM,13.59,13.74,13.42,13.68,36944
20100713,KIM,13.88,14.19,13.84,14.11,66497
20100714,KIM,13.97,14.14,13.75,14.01,45544
20100715,KIM,14.09,14.13,13.6,14.07,44819
20100716,KIM,13.88,13.95,13.26,13.37,72586
20100719,KIM,13.38,13.7,13.17,13.67,50062
20100720,KIM,13.38,13.97,13.32,13.95,56804
20100721,KIM,14.11,14.11,13.58,13.65,64170
20100722,KIM,13.85,14.48,13.85,14.4,79032
20100723,KIM,14.37,14.76,14.2,14.73,67764
20100726,KIM,14.67,15.22,14.56,15.16,45346
20100727,KIM,15.32,15.34,14.86,15.07,67860
20100728,KIM,15.02,15.56,15.02,15.14,65455
20100729,KIM,15.29,15.37,14.94,15.13,45121
20100730,KIM,14.88,15.19,14.8,15.07,57432
20100802,KIM,15.36,15.62,15.27,15.48,56890
20100803,KIM,15.35,15.36,14.99,15.11,54039
20100804,KIM,15.14,15.28,14.98,15.2,46732
20100805,KIM,15.07,15.47,15.04,15.32,46496
20100806,KIM,15.15,15.29,14.85,15.06,50358
20100809,KIM,15.22,15.27,15.01,15.25,31012
20100810,KIM,15.06,15.16,14.81,15,41353
20100811,KIM,14.61,14.93,14.55,14.65,57142
20100812,KIM,14.44,14.66,14.41,14.55,67402
20100813,KIM,14.53,14.83,14.5,14.58,48332
20100816,KIM,14.48,14.75,14.29,14.68,38968
20100817,KIM,14.81,15.21,14.66,15.11,48994
20100819,KIM,15.03,15.08,14.435,14.49,45506
20100820,KIM,14.43,14.48,14.25,14.38,29461
20090821,KLAC,30.68,31.41,30.545,31.4,31483
20090824,KLAC,31.31,31.7,30.82,30.97,27935
20090825,KLAC,31.14,31.6,30.733,31.24,42491
20090826,KLAC,31.33,32.09,31.21,31.78,43772
20090827,KLAC,31.76,31.79,31.04,31.7,25477
20090828,KLAC,32.22,32.79,31.67,31.85,35133
20090831,KLAC,31.68,31.75,31.1,31.2,31677
20090901,KLAC,31.2,31.91,30.1,30.12,55903
20090902,KLAC,30.07,30.69,29.87,30.3,29127
20090903,KLAC,30.33,30.8,29.86,30.74,32660
20090904,KLAC,31.25,31.66,30.95,31.65,33982
20090909,KLAC,32.11,33.3,31.92,33.21,54666
20090910,KLAC,33.22,34.35,33,34.32,67656
20090911,KLAC,34.41,34.64,33.77,34.25,56929
20090914,KLAC,34.05,34.87,33.83,34.84,46448
20090915,KLAC,34.81,35.54,34.81,35.48,52614
20090916,KLAC,35.43,35.57,35.02,35.51,49079
20090917,KLAC,35.27,35.52,34.52,34.86,51710
20090918,KLAC,35.18,35.62,34.76,35.54,51984
20090921,KLAC,35.37,35.825,35.28,35.46,27169
20090922,KLAC,35.83,36.1191,35.36,35.77,28305
20090923,KLAC,36.03,36.36,35.65,35.65,37860
20090924,KLAC,35.99,36,34.57,35.06,47292
20090925,KLAC,35.08,35.24,34.57,34.96,26906
20090928,KLAC,35.17,35.95,35.02,35.65,31513
20090929,KLAC,35.53,35.98,35.08,35.35,27746
20090930,KLAC,35.39,36.24,34.78,35.86,45218
20091001,KLAC,35.86,36.08,34.13,34.2,48188
20091002,KLAC,34.01,34.25,33.31,33.43,51475
20091005,KLAC,33.83,34.54,33.22,34.42,52344
20091006,KLAC,34.72,35.52,34.67,35.38,40226
20091007,KLAC,35.25,35.33,34.61,35.23,38225
20091008,KLAC,35.42,36.17,35.02,35.69,51613
20091009,KLAC,35.72,36.96,35.7,36.92,52461
20091012,KLAC,36.95,37.71,36.82,37.21,38545
20091013,KLAC,37.19,37.5,36.83,37,46903
20091014,KLAC,37.4,37.4,36.07,36.7,65338
20091015,KLAC,36.66,36.83,36.05,36.71,41598
20091016,KLAC,36.57,36.58,35.21,35.58,43915
20091019,KLAC,35.76,36.1,35.3,36.06,36294
20091020,KLAC,35.91,36.72,35.73,35.99,41434
20091021,KLAC,35.95,36.349,34.9606,35.04,39011
20091022,KLAC,35.24,36.09,34.61,35.98,30980
20091023,KLAC,35.96,36.03,34.92,35.07,27118
20091026,KLAC,35.055,36.11,34.75,35.01,33089
20091027,KLAC,35.1,35.41,34.15,34.38,33033
20091028,KLAC,34.31,34.76,33.25,33.25,43786
20091105,KLAC,32.29,32.96,32.01,32.88,30841
20091106,KLAC,32.65,33.36,32.51,32.86,25984
20091109,KLAC,33.08,33.79,33.01,33.47,37255
20091110,KLAC,33.26,33.8099,32.81,33.03,35631
20091111,KLAC,33.33,34.13,33.26,33.64,30296
20091113,KLAC,33.01,33.57,32.83,33.21,27752
20091116,KLAC,33.45,34.13,33.21,33.8,28015
20091117,KLAC,33.51,33.94,33.47,33.8,17800
20091118,KLAC,33.83,33.83,33.08,33.22,16394
20091119,KLAC,32.8,32.82,31.88,32.14,31985
20091120,KLAC,31.79,32.09,31.64,31.89,28939
20091123,KLAC,32.17,32.7,32,32.16,20397
20091124,KLAC,32.01,32.42,31.66,32.27,29310
20091125,KLAC,32.36,32.67,32.28,32.57,17531
20091127,KLAC,31.61,32.28,31.45,31.92,11051
20091130,KLAC,31.94,32.13,31.13,31.24,49739
20091201,KLAC,31.36,31.86,31.33,31.71,61474
20091202,KLAC,31.78,32.83,31.76,32.76,48199
20091203,KLAC,32.97,34.78,32.89,34.6,90087
20091204,KLAC,35,36.07,34.71,35.69,89269
20091207,KLAC,35.48,36.24,35.46,36.05,43897
20091208,KLAC,35.82,36.13,35.34,35.82,35558
20091209,KLAC,35.74,36.27,35.44,36.02,33394
20091210,KLAC,36.12,36.5,35.88,35.91,23205
20091211,KLAC,36.21,36.35,35.6,35.75,17980
20091214,KLAC,36.07,36.25,35.7,36.09,24104
20091215,KLAC,35.93,36.55,35.87,36.16,30375
20091216,KLAC,36.22,37,36.16,36.48,27622
20091217,KLAC,36.25,36.42,35.67,35.73,20386
20091218,KLAC,35.6,36.2,35.54,36.19,34357
20091221,KLAC,36.33,37.26,36.3,37.03,25552
20091222,KLAC,37.19,37.49,37.02,37.07,17863
20091223,KLAC,37.23,37.25,36.69,36.79,13639
20091224,KLAC,36.85,37.42,36.68,37.4,7459
20091228,KLAC,37.48,37.49,36.59,36.79,18080
20091229,KLAC,36.84,36.89,36.24,36.3,19283
20091230,KLAC,36.24,36.915,36.22,36.83,11892
20091231,KLAC,36.79,37.03,36.16,36.16,17343
20100104,KLAC,36.57,37.37,36.57,36.92,28269
20100105,KLAC,36.82,36.93,36.27,36.51,21361
20100106,KLAC,36.36,36.83,36.27,36.37,23793
20100107,KLAC,36.21,36.64,35.73,36.57,23118
20100108,KLAC,36.41,37.18,36.34,37.12,23795
20100111,KLAC,37.21,37.41,36.35,36.96,19613
20100112,KLAC,36.75,36.757,35.3,35.67,30021
20100113,KLAC,35.9,36.27,34.95,36.09,39773
20100114,KLAC,35.79,35.95,34.81,35,58681
20100115,KLAC,35.21,35.24,33.27,33.34,67215
20100119,KLAC,33.41,33.77,33.2,33.64,43744
20100120,KLAC,33.32,33.34,32.62,33.23,46058
20100121,KLAC,33.24,33.9,32.76,32.85,38523
20100122,KLAC,32.38,32.38,30.72,30.86,79912
20100125,KLAC,30.83,31.4,30.78,30.96,40212
20100126,KLAC,30.81,31.32,30.66,30.67,38433
20100127,KLAC,30.61,31.2,30.16,30.85,45575
20100128,KLAC,30.87,30.98,28.93,29.38,86765
20100129,KLAC,29.64,29.75,27.8,28.2,105195
20100201,KLAC,28.4,29.2,28.3,29.19,69848
20100202,KLAC,29.28,29.39,28.69,29.1,52457
20100203,KLAC,28.89,29.41,28.715,29.29,61578
20100204,KLAC,29.09,29.44,28.12,28.31,58911
20100205,KLAC,28.5,28.96,28.06,28.79,59020
20100208,KLAC,28.79,29.31,28.3,28.72,32997
20100209,KLAC,29.18,29.54,28.76,29.17,35398
20100210,KLAC,29.27,29.5,28.7,28.99,23548
20100211,KLAC,28.89,29.65,28.63,29.48,41733
20100212,KLAC,29.02,30.12,28.76,29.67,44935
20100216,KLAC,30.115,30.83,29.78,30.82,43362
20100217,KLAC,30.87,30.96,30.05,30.43,33278
20100218,KLAC,30.17,30.27,29.67,30.25,31799
20100219,KLAC,30.4,30.73,30.1,30.58,36991
20100222,KLAC,30.82,30.82,30.18,30.33,28492
20100223,KLAC,30.13,30.15,28.8,28.89,52289
20100224,KLAC,29.16,29.5,28.9,29.09,53157
20100225,KLAC,28.48,28.93,27.98,28.9,44405
20100226,KLAC,28.91,29.14,28.44,29.13,33116
20100301,KLAC,29.48,30.16,29.37,30.14,36531
20100302,KLAC,30.47,30.7,30.19,30.26,30166
20100303,KLAC,30.43,30.72,30.075,30.23,23718
20100304,KLAC,30.26,30.44,29.62,30.03,20375
20100305,KLAC,30.23,30.63,29.96,30.29,25795
20100308,KLAC,30.35,30.475,30.11,30.13,20009
20100309,KLAC,29.92,30.1,29.58,29.75,31265
20100310,KLAC,29.78,30.2,29.64,30.13,27336
20100311,KLAC,30.03,30.16,29.58,29.99,27891
20100312,KLAC,30.01,30.09,29.31,29.45,39704
20100315,KLAC,28.69,28.73,27.7,28.09,72961
20100316,KLAC,28.12,29.06,28.0808,29.01,47182
20100317,KLAC,29.13,29.47,29,29.42,42092
20100318,KLAC,29.38,29.79,28.87,29.09,36980
20100319,KLAC,29.4,29.53,28.49,28.79,39414
20100322,KLAC,28.7,29.85,28.57,29.77,33517
20100323,KLAC,29.68,31.2,29.62,31.09,68794
20100324,KLAC,30.71,31.29,30.44,30.66,53602
20100325,KLAC,31.08,31.455,30.84,30.88,42072
20100326,KLAC,31.14,31.4,30.25,30.41,40178
20100329,KLAC,30.65,30.9,30.44,30.61,26515
20100330,KLAC,30.66,31.06,30.53,30.88,22969
20100331,KLAC,30.6,31.32,30.49,30.925,42000
20100401,KLAC,31.32,32.17,30.69,31.11,54640
20100405,KLAC,31.44,32.2,31.41,32.11,35749
20100406,KLAC,31.91,32.13,31.74,31.94,21320
20100407,KLAC,31.74,31.95,31.35,31.69,34202
20100408,KLAC,31.52,31.63,30.92,31.09,37136
20100409,KLAC,31.16,31.56,30.95,31.52,22945
20100412,KLAC,31.56,31.95,31.37,31.66,21093
20100413,KLAC,31.79,32.02,31.41,31.98,29724
20100414,KLAC,32.51,33.355,32.51,33.2875,40712
20100415,KLAC,33.25,33.41,32.96,33.19,27286
20100416,KLAC,33.07,33.43,32.7,33.38,49718
20100419,KLAC,33.45,33.94,32.54,33.26,46176
20100420,KLAC,33.57,33.87,33.12,33.45,30928
20100421,KLAC,33.69,33.85,32.88,33.44,29545
20100422,KLAC,33.09,34.55,32.61,34.45,57071
20100423,KLAC,34.4,34.53,33.8,34.48,23284
20100426,KLAC,34.55,34.94,34.4027,34.61,23093
20100427,KLAC,34.33,34.82,33.6,33.66,35308
20100428,KLAC,33.93,34.16,33.35,33.6,38398
20100429,KLAC,33.75,34.78,33.75,34.69,44958
20100430,KLAC,35.6,36.07,34.04,34.06,73780
20100503,KLAC,34.36,35.5,34.26,35.3,47013
20100504,KLAC,34.87,34.98,33.2,33.89,73276
20100505,KLAC,33.63,34.78,32.69,33.04,48829
20100506,KLAC,32.98,35,29.97,31.9,65725
20100507,KLAC,31.62,32.2,30.25,31.14,55114
20100510,KLAC,32.39,32.96,31.99,32.69,35709
20100511,KLAC,32.44,33.29,32.0908,32.67,36693
20100512,KLAC,32.8,33.25,32.61,33.22,30086
20100513,KLAC,33.02,33.14,31.98,32.12,30530
20100514,KLAC,31.84,31.93,30.58,30.98,44582
20100517,KLAC,31.14,31.69,30.58,31.57,48084
20100518,KLAC,31.9,32.09,30.5,30.55,33764
20100519,KLAC,30.42,31.14,30,30.7,35291
20100520,KLAC,30.11,30.48,29.48,29.86,59370
20100521,KLAC,29.18,30.86,29.07,30.23,45416
20100524,KLAC,29.76,30.23,29.44,29.51,30192
20100526,KLAC,30.2,30.6,29.54,29.58,39370
20100527,KLAC,30.21,31.3,30.09,31.26,35772
20100528,KLAC,31.11,31.25,30.32,30.77,25559
20100601,KLAC,30.44,31.05,29.85,29.93,28242
20100602,KLAC,30.08,30.85,29.73,30.85,35211
20100603,KLAC,30.91,31.74,30.91,31.6325,45519
20100604,KLAC,30.81,31.33,29.7,29.915,49941
20100607,KLAC,29.96,30.19,28.31,28.41,75406
20100608,KLAC,28.48,28.6,27.715,28.35,83732
20100609,KLAC,28.58,29.1,27.96,28.08,40638
20100610,KLAC,28.52,29.19,28.445,29.02,37023
20100611,KLAC,28.72,29.44,28.56,29.16,41069
20100614,KLAC,29.63,29.9,29.26,29.3,38908
20100615,KLAC,29.57,30.48,29.375,30.39,53396
20100616,KLAC,30.48,30.56,29.79,30.26,58119
20100617,KLAC,30.37,30.4785,29.58,30.4,32335
20100618,KLAC,30.33,30.85,30.28,30.8,44634
20100621,KLAC,31.17,32.3,31.16,31.55,74244
20100622,KLAC,31.62,32,30.62,30.78,48551
20100623,KLAC,30.98,31.36,30.32,30.91,26994
20100624,KLAC,30.77,30.82,29.67,29.79,35734
20100625,KLAC,29.8,30.3,29.13,29.88,53808
20100628,KLAC,29.86,30.4,29.44,30.01,36647
20100629,KLAC,29.23,29.37,28.09,28.27,72598
20100630,KLAC,28.38,28.64,27.79,27.88,39193
20100701,KLAC,27.79,27.99,26.69,27.16,82174
20100702,KLAC,27.46,27.49,26.73,27.21,31697
20100706,KLAC,27.77,27.99,27.02,27.3,39353
20100707,KLAC,27.26,28.69,27.18,28.66,39829
20100708,KLAC,28.9,29,27.91,28.7,55421
20100709,KLAC,29.3,30.05,29.17,29.8,57731
20100712,KLAC,29.69,30.25,29.29,29.51,44204
20100713,KLAC,30.09,31.57,29.9,31.27,73553
20100714,KLAC,31.44,31.99,30.22,30.54,81194
20100715,KLAC,30.57,30.75,30.06,30.52,60535
20100716,KLAC,30.43,30.62,29.21,29.23,54322
20100719,KLAC,29.48,30.085,29.39,30.04,37309
20100720,KLAC,29.43,30.5,28.94,30.46,46440
20100721,KLAC,30.67,30.77,29.69,29.71,51461
20100722,KLAC,30,31.08,29.98,30.83,45392
20100723,KLAC,30.77,31.26,30.31,31.19,30343
20100726,KLAC,31.13,31.88,30.6075,31.83,30842
20100727,KLAC,31.99,32.18,31.23,31.57,35780
20100728,KLAC,31.35,31.74,30.755,30.91,24467
20100729,KLAC,31.23,31.7,30.19,30.82,39612
20100730,KLAC,30.68,31.87,29.89,31.67,52472
20100802,KLAC,31.95,32.49,31.7,32.26,27960
20100803,KLAC,32.11,32.42,31.7,32.37,27134
20100804,KLAC,32.39,32.77,32.07,32.7,27795
20100805,KLAC,32.42,32.9,32.16,32.52,23011
20100806,KLAC,31.99,32.67,31.74,32.3,28802
20100809,KLAC,32.57,32.575,31.93,32.52,19447
20100810,KLAC,32,32,31.06,31.43,45803
20100811,KLAC,30.68,30.9,29.55,29.78,50424
20100812,KLAC,29,29.78,28.61,29.1175,37871
20100813,KLAC,29.48,29.91,29.09,29.1,31265
20100816,KLAC,28.83,29.51,28.7,29.05,30422
20100819,KLAC,30.1,30.425,29.56,29.93,32277
20100820,KLAC,29.85,30.06,29.31,29.72,24682
20090821,KMB,59.05,59.67,58.67,59.53,23942
20090824,KMB,59.6,59.75,59.06,59.27,20966
20090825,KMB,59.26,59.75,59.11,59.56,18421
20090826,KMB,59.57,60.25,59.38,60.16,23495
20090827,KMB,60.19,60.26,59.49,59.8,15847
20090828,KMB,59.88,60.18,59.395,59.76,16956
20090831,KMB,59.58,60.48,59.58,60.46,23037
20090901,KMB,60.45,60.47,59,59.1,26810
20090902,KMB,58.62,58.88,58.07,58.3,26395
20090903,KMB,58.47,58.48,57.52,58.04,16547
20090904,KMB,58.31,58.31,57.85,58.2,19548
20090909,KMB,57.79,58.08,57.62,57.93,22560
20090910,KMB,58.06,58.555,57.84,58.45,22577
20090911,KMB,58.52,58.76,58.18,58.5,19951
20090914,KMB,58.32,58.46,57.9,58.04,27903
20090915,KMB,57.94,58.03,57.54,57.69,31435
20090916,KMB,57.76,57.85,57.38,57.5,40458
20090917,KMB,57.51,57.62,57.095,57.16,31470
20090918,KMB,57.31,58.07,57.15,57.88,31072
20090921,KMB,57.8,57.8,57.29,57.5,19437
20090922,KMB,57.75,57.84,57.38,57.63,18599
20090923,KMB,57.72,58.87,57.43,58.12,34442
20090924,KMB,58.34,58.6,57.86,57.88,23709
20090925,KMB,57.72,58.29,57.6,57.7,20575
20090928,KMB,57.78,58.8,57.59,58.47,17756
20090929,KMB,58.71,58.71,57.6,57.62,24892
20090930,KMB,57.64,59.26,57.6,58.98,48284
20091001,KMB,58.82,58.9,58.02,58.21,33558
20091002,KMB,58.22,58.97,57.91,58.87,30764
20091005,KMB,58.97,59.05,57.67,58.34,34653
20091006,KMB,58.49,58.93,58.34,58.82,31920
20091007,KMB,58.85,58.91,58.22,58.68,22496
20091008,KMB,58.79,59.11,58.65,59.06,33041
20091009,KMB,58.92,59.27,58.72,59.26,13530
20091012,KMB,59.27,59.95,59.1,59.53,16529
20091013,KMB,59.38,59.52,58.76,59.01,18100
20091014,KMB,59.33,59.35,58.73,58.88,23383
20091015,KMB,58.65,59.45,58.65,59.38,20631
20091016,KMB,59.195,59.82,58.79,59.07,26123
20091019,KMB,59.08,59.94,58.84,59.65,17418
20091020,KMB,59.59,60,59.235,59.56,30110
20091021,KMB,59.54,60.5,59.54,59.69,34030
20091022,KMB,61.92,63.57,61.79,63.09,65231
20091023,KMB,63.06,63.23,61.16,61.57,56241
20091026,KMB,61.82,62.45,61.09,61.47,29314
20091027,KMB,61.63,61.94,61.08,61.53,30609
20091028,KMB,61.35,62.07,60.98,61.03,31355
20091105,KMB,63.1,63.68,62.72,63.55,29600
20091106,KMB,63.19,63.71,62.89,63.71,21556
20091109,KMB,63.71,64.14,63.43,64.1,31037
20091110,KMB,64.07,64.45,63.86,64.26,19675
20091111,KMB,64.42,64.49,63.65,64.01,25623
20091112,KMB,63.93,64.14,63.38,63.58,18180
20091113,KMB,63.66,64.04,63.14,64.04,25589
20091116,KMB,64.07,64.83,64.02,64.83,28598
20091117,KMB,64.56,65.38,64.56,65.28,26307
20091118,KMB,65.13,65.91,64.51,65.13,33309
20091119,KMB,64.83,64.93,64.18,64.75,16534
20091120,KMB,64.7,64.9,64.29,64.75,17526
20091123,KMB,64.98,66.07,64.96,65.68,28137
20091124,KMB,65.85,65.99,65.17,65.76,18733
20091125,KMB,65.89,66.095,65.72,66.01,18825
20091127,KMB,65.24,66.2,64.76,65.56,11673
20091130,KMB,65.69,66.27,65.16,65.97,23369
20091201,KMB,66.58,66.99,66.4,66.82,21067
20091202,KMB,66.42,67.03,66.26,66.79,21673
20091203,KMB,66.91,66.93,65.91,66.03,19572
20091204,KMB,66.57,66.81,65.72,65.87,24626
20091207,KMB,65.44,65.44,64.57,65.19,27713
20091208,KMB,64.99,65.16,64.49,64.91,22074
20091209,KMB,64.31,64.37,63.41,64.12,36421
20091210,KMB,64.27,65.06,64.04,64.61,25298
20091211,KMB,64.98,65.24,64.58,64.71,28067
20091214,KMB,65,65.32,64.87,65.03,18103
20091215,KMB,65.16,65.28,64.75,65.01,20096
20091216,KMB,65.23,65.63,64.835,64.96,19728
20091217,KMB,64.95,64.95,64,64.09,25001
20091218,KMB,64.29,64.47,62.7801,63.33,35511
20091221,KMB,63.51,64.73,63.51,64.49,18901
20091222,KMB,64.79,64.83,63.9,64.23,16637
20091223,KMB,64.48,64.48,63.95,64.24,15898
20091224,KMB,64.4,64.54,63.75,64.01,6561
20091228,KMB,64.06,64.39,63.87,64.38,9510
20091229,KMB,64.36,64.83,64.26,64.41,12356
20091230,KMB,64.35,64.75,64.25,64.39,10439
20091231,KMB,64.29,64.42,63.66,63.71,12125
20100104,KMB,64.29,64.52,63.59,64.27,15674
20100105,KMB,64.31,64.62,63.66,64.32,23641
20100106,KMB,64.35,64.35,63.48,63.53,23524
20100107,KMB,63.68,63.68,62.62,63.11,31129
20100108,KMB,62.87,62.96,61.79,62.71,29429
20100111,KMB,62.69,62.696,61.2,62.63,28700
20100112,KMB,62.53,63.41,62.4,63.02,24515
20100113,KMB,63.27,63.7,63.001,63.62,18256
20100114,KMB,63.68,63.68,62.91,63.02,19360
20100115,KMB,62.84,62.96,62.13,62.22,35381
20100119,KMB,62.38,63.25,62.31,62.8,32092
20100120,KMB,62.61,62.61,61.22,62.09,26690
20100121,KMB,62.23,62.52,61,61.11,33853
20100122,KMB,59.95,61.48,59.58,60.23,41888
20100125,KMB,60.75,60.8,59.75,60.45,29486
20100126,KMB,60.75,60.75,59.78,60.11,39958
20100127,KMB,60.12,60.45,59.19,59.5,37957
20100128,KMB,59.82,60.08,59.07,59.11,42268
20100129,KMB,59.48,60.18,59.08,59.39,36595
20100201,KMB,59.93,59.93,59.01,59.51,32798
20100202,KMB,59.67,60.87,59.27,60.68,31778
20100203,KMB,60.59,60.59,59.77,60.39,33360
20100204,KMB,60.01,60.25,59.18,59.23,25151
20100205,KMB,59.22,59.53,58.25,58.96,30781
20100208,KMB,59.16,59.58,58.58,58.95,27272
20100209,KMB,59.46,59.94,59.06,59.62,22778
20100210,KMB,59.47,59.61,58.66,58.93,25168
20100211,KMB,59.1,59.4,58.722,59.19,22527
20100212,KMB,58.95,59.15,58.54,58.86,26225
20100216,KMB,59,59.26,58.7,59.26,27820
20100217,KMB,59.41,59.64,59.25,59.35,25825
20100218,KMB,59.3,60.54,59.25,60.4,22392
20100219,KMB,60.35,60.59,59.9,60.25,21285
20100222,KMB,60.38,60.6301,59.8,59.9,24056
20100223,KMB,59.8,60.62,59.6,60.38,31103
20100224,KMB,60.58,60.63,60.1,60.3,29652
20100225,KMB,60.02,60.44,59.57,60.4,25741
20100226,KMB,60.64,61.05,60.33,60.74,26625
20100301,KMB,61.44,61.44,60.54,60.75,31038
20100302,KMB,59.94,60.6,59.18,60.34,64227
20100303,KMB,59.95,60.39,59.9,60.02,25958
20100304,KMB,60.3,60.45,59.61,60.04,31155
20100305,KMB,60.24,60.46,59.7827,60.11,29823
20100308,KMB,60.21,60.26,59.7,60.12,26922
20100309,KMB,60.01,60.3199,59.99,60.01,21453
20100310,KMB,60.1,60.1,59.25,59.48,37639
20100311,KMB,59.62,59.75,59.23,59.71,30137
20100312,KMB,59.81,60.22,59.58,60.08,36899
20100315,KMB,60.15,60.35,59.86,60.35,25050
20100316,KMB,59.78,60.54,59.75,60.53,43442
20100317,KMB,60.61,61.02,60.25,60.93,28970
20100318,KMB,61.02,61.34,60.82,61.29,29465
20100319,KMB,61.39,61.59,61.08,61.43,37146
20100322,KMB,61.46,63.06,61.46,63,47735
20100323,KMB,63.28,63.6,62.85,63.51,32251
20100324,KMB,63.49,63.49,62.7,62.89,19523
20100325,KMB,63.11,63.35,62.58,63.04,32144
20100326,KMB,63.07,63.3,62.5,62.81,25981
20100329,KMB,62.88,63.42,62.71,63.22,20520
20100330,KMB,63.33,63.44,62.95,63.14,16042
20100331,KMB,62.92,63.13,62.51,62.88,20354
20100401,KMB,63.18,63.18,61.98,62.5,32409
20100405,KMB,62.85,62.88,62.085,62.26,23326
20100406,KMB,62.25,62.44,61.65,62.2,23700
20100407,KMB,61.85,61.98,61.39,61.54,28450
20100408,KMB,61.37,61.62,61.18,61.33,23587
20100409,KMB,61.32,61.68,61.1,61.68,18699
20100412,KMB,61.94,62,61.18,61.39,24204
20100413,KMB,61.37,61.42,60.9,61.06,24363
20100414,KMB,61.12,61.34,60.78,61.24,26191
20100415,KMB,61.1,61.9,60.97,61.59,24556
20100416,KMB,61.31,62.23,61.31,61.82,27484
20100419,KMB,61.68,62.19,61.68,62.15,33045
20100420,KMB,62.42,62.57,61.97,62.53,31397
20100421,KMB,62.69,63.04,62.5,62.95,27971
20100422,KMB,62.68,62.75,61.6,62.12,34112
20100423,KMB,62.28,62.28,60.51,60.93,42865
20100426,KMB,61.55,61.55,60.65,60.94,38468
20100427,KMB,60.87,61.47,60.69,60.72,38051
20100428,KMB,61.03,61.41,60.53,61.02,28179
20100429,KMB,61.31,61.619,60.84,61.28,24131
20100430,KMB,61.43,62.04,61.25,61.26,29758
20100503,KMB,61.34,61.48,60.94,61.15,24830
20100504,KMB,60.78,61.42,60.54,61.19,42558
20100505,KMB,61.13,62.02,61.13,61.52,32735
20100506,KMB,61.36,61.82,59.78,61.09,65508
20100507,KMB,60.91,61.26,60.16,61,86493
20100510,KMB,62.45,63.14,62.31,62.93,65337
20100511,KMB,62.63,63.24,62.48,62.79,32224
20100512,KMB,62.99,63.1,62.29,62.8,35180
20100513,KMB,62.85,62.91,62.14,62.18,23383
20100514,KMB,61.96,62.196,61.39,61.61,27506
20100517,KMB,61.81,62.45,61.45,62.29,29744
20100518,KMB,62.65,62.84,61.85,62,35715
20100519,KMB,61.8,62.41,61.29,62,42210
20100520,KMB,61.01,62.12,60.94,61.23,59075
20100521,KMB,60.51,61.645,60.02,61.62,45827
20100524,KMB,61.3,61.65,60.94,60.98,27171
20100525,KMB,59.79,60.69,59.57,60.55,44677
20100526,KMB,60.85,61.18,60.21,60.25,31163
20100527,KMB,60.88,61.19,60.53,61.18,23417
20100528,KMB,61.36,61.37,60.6,60.7,30155
20100601,KMB,60.42,61.88,60.11,61.12,47011
20100602,KMB,60.64,61.1,60.01,61.1,31020
20100603,KMB,61.24,61.45,60.92,61.28,25049
20100604,KMB,60.73,60.83,59.98,60.18,62711
20100607,KMB,60.19,61.25,60.19,60.88,41995
20100608,KMB,60.88,61.73,60.74,61.66,37650
20100609,KMB,61.88,62.16,61.43,61.77,29559
20100610,KMB,62.33,62.64,62.07,62.22,28894
20100611,KMB,61.96,62.2,61.41,62.15,22950
20100614,KMB,62.51,62.86,62.42,62.45,25364
20100615,KMB,62.74,63.06,62.63,63.03,24212
20100616,KMB,62.77,63.18,62.7,62.83,26049
20100617,KMB,63.17,63.24,62.51,63.13,23923
20100618,KMB,63.3,63.39,62.73,62.78,25541
20100621,KMB,63.33,63.49,62.47,62.69,21106
20100622,KMB,62.69,63.15,62.31,62.37,25119
20100623,KMB,62.31,62.53,61.97,62.33,23525
20100624,KMB,62.11,62.39,61.756,61.89,33604
20100625,KMB,62.06,62.1399,61.4,61.47,43796
20100628,KMB,61.82,62.02,61.17,61.76,23399
20100629,KMB,61.13,61.6795,60.74,60.97,38290
20100630,KMB,61.02,61.49,60.47,60.63,32374
20100701,KMB,60.58,60.72,59.9,60.64,35895
20100702,KMB,60.91,61.01,60.45,60.49,20976
20100706,KMB,60.82,61.15,59.62,60.19,38688
20100707,KMB,60.46,61.39,60,61.29,30598
20100708,KMB,61.6,61.91,61.49,61.91,25190
20100709,KMB,61.76,61.99,61.38,61.7,20704
20100712,KMB,61.68,61.98,61.5101,61.93,20065
20100713,KMB,62.44,62.6,62.1009,62.37,17990
20100714,KMB,62.16,62.46,62.03,62.33,21043
20100715,KMB,62.41,62.63,62.03,62.53,21445
20100716,KMB,62.27,62.55,61.81,62.06,27475
20100719,KMB,62.4,62.66,62.24,62.62,27119
20100720,KMB,62.22,63.47,62.13,63.45,31732
20100721,KMB,63.67,63.67,62.06,62.36,28712
20100722,KMB,62.78,63.42,62.68,62.96,27042
20100723,KMB,62.75,64.16,62.68,63.64,29976
20100726,KMB,63.86,64.19,63.42,64.13,19757
20100727,KMB,64.23,65.01,63.87,64.91,31927
20100728,KMB,64.95,65,63.6,64.41,22891
20100729,KMB,64.54,64.73,63.21,63.94,24333
20100730,KMB,63.65,64.33,63.59,64.12,28780
20100802,KMB,64.55,65.15,64.35,65.13,28932
20100803,KMB,65.03,65.05,64.6,64.8,25997
20100804,KMB,64.97,65.5,64.83,65.34,22384
20100805,KMB,65.12,65.415,65.01,65.31,21729
20100806,KMB,65.01,65.29,64.5,65.29,20238
20100809,KMB,65.37,65.96,65.28,65.87,23287
20100810,KMB,65.59,66.25,65.52,66.02,28248
20100811,KMB,65.52,65.71,65.08,65.12,27963
20100812,KMB,64.69,65.32,64.54,65.23,33583
20100813,KMB,65.07,65.18,64.73,64.81,22438
20100816,KMB,64.65,65.11,64.29,65.11,25845
20100817,KMB,65.16,65.49,64.8,64.92,31391
20100819,KMB,65.02,65.26,64.445,64.79,23522
20100820,KMB,64.6,64.85,64.38,64.71,19854
20100601,KMX,21.45,21.85,21.12,21.14,15971
20100602,KMX,21.52,21.89,20.95,21.88,15713
20100603,KMX,22.07,22.55,22.01,22.39,26175
20100604,KMX,21.72,21.87,20.75,20.93,25152
20100607,KMX,21.06,21.21,20.14,20.17,16898
20100608,KMX,20.24,20.49,19.48,19.63,47274
20100609,KMX,19.85,20.06,19.07,19.21,54053
20100610,KMX,19.6,19.85,19.38,19.78,22157
20100611,KMX,19.49,20.26,19.46,20.04,21792
20100614,KMX,20.35,21.14,20.22,20.83,25980
20100615,KMX,20.95,21.33,20.7,21.26,15894
20100616,KMX,21.08,21.89,20.92,21.6,41499
20100617,KMX,21.8,21.82,20.61,20.82,22432
20100618,KMX,20.74,21.08,20.6,20.67,22439
20100621,KMX,20.8,20.98,20.17,20.37,28342
20100622,KMX,20.42,20.81,19.87,20,36215
20100623,KMX,21.94,22.04,21.2806,21.85,103121
20100624,KMX,21.98,22,21.12,21.34,45559
20100625,KMX,21.5,21.93,21.29,21.35,425661
20100628,KMX,21.27,21.41,20.82,20.93,56364
20100629,KMX,20.5,20.63,19.69,19.94,44352
20100630,KMX,19.93,20.46,19.76,19.9,37243
20100701,KMX,19.95,20.31,19.54,20.18,45639
20100702,KMX,20.29,20.39,19.645,19.76,29772
20100706,KMX,20.11,20.22,19.18,19.42,29744
20100707,KMX,19.44,20.16,19.42,20.15,24820
20100708,KMX,20.31,20.59,19.05,19.29,66499
20100709,KMX,19.2,19.5,19.11,19.35,42753
20100712,KMX,19.23,19.44,18.71,18.84,45335
20100713,KMX,19.07,19.71,19.01,19.63,27693
20100714,KMX,19.5,19.58,19.07,19.18,34200
20100715,KMX,19.14,19.75,18.94,19.61,61762
20100716,KMX,19.47,19.47,18.62,18.67,41049
20100719,KMX,18.74,19.26,18.62,19.16,27353
20100720,KMX,18.81,19.71,18.72,19.66,31154
20100721,KMX,19.8,20,19.37,19.52,32608
20100722,KMX,19.81,20.29,19.8,20.13,25451
20100723,KMX,20.01,21.04,19.91,20.99,35292
20100726,KMX,21.14,21.51,20.71,21.51,20737
20100727,KMX,21.64,21.81,21.035,21.12,34702
20100728,KMX,20.98,21.26,20.81,20.98,27589
20100729,KMX,21.07,21.27,20.45,20.89,27915
20100730,KMX,20.54,21.24,20.33,21.1,24246
20100802,KMX,21.38,21.84,21,21.71,30282
20100803,KMX,21.62,21.62,21,21.28,22889
20100804,KMX,21.34,21.51,21.12,21.43,14722
20100805,KMX,21.21,21.21,20.79,21.11,14455
20100806,KMX,20.81,20.98,20.36,20.8,23380
20100809,KMX,20.84,21.83,20.84,21.83,28494
20100810,KMX,21.51,21.81,21.25,21.54,32766
20100811,KMX,21.03,21.42,20.85,20.93,25983
20100812,KMX,20.51,21.05,20.33,20.89,22277
20100813,KMX,20.77,21.14,20.632,20.82,16590
20100816,KMX,20.62,21.37,20.53,20.81,14324
20100817,KMX,21.1,21.23,20.88,21.07,16270
20100819,KMX,21.5,21.6899,21.05,21.17,23961
20100820,KMX,21.01,21.59,20.9,21.56,25807
20090821,KO,49.6,49.98,49.25,49.91,88252
20090824,KO,49.8,49.8,48.81,49.06,108723
20090825,KO,49.12,49.15,48.69,48.74,107140
20090826,KO,48.82,49.32,48.7,49.18,67959
20090827,KO,49.18,49.64,48.76,49.44,69423
20090828,KO,49.62,49.64,48.92,49.06,68580
20090831,KO,48.84,49.37,48.5,48.77,106607
20090901,KO,48.72,49.25,48.38,48.53,122773
20090902,KO,48.55,50.3,48.55,49.8,204120
20090903,KO,49.63,49.85,49.23,49.58,112899
20090904,KO,49.3,50.08,49.05,49.95,75592
20090909,KO,50.39,50.805,50.24,50.63,79066
20090910,KO,50.53,50.8,50.16,50.58,107725
20090911,KO,50.13,51.74,50,51.51,170652
20090914,KO,51.08,52.47,50.91,52.16,165834
20090915,KO,52.08,52.58,51.65,52.45,138627
20090916,KO,52.44,52.82,51.9,52.67,130574
20090917,KO,52.5,53.45,52.42,53.42,136792
20090918,KO,53.68,54.12,53.3,53.76,620869
20090921,KO,53.48,53.76,52.78,53,123560
20090922,KO,53.31,53.31,52.73,52.85,97133
20090923,KO,52.94,53.15,52.17,52.58,104176
20090924,KO,52.58,53.14,52.23,52.34,121419
20090925,KO,52.33,53.28,52.27,52.97,108687
20090928,KO,53.03,53.63,52.9,53.13,75967
20090929,KO,53.4,53.54,53.19,53.31,86605
20090930,KO,53.32,53.95,52.6,53.7,141378
20091001,KO,53.4,53.7,53.04,53.12,140354
20091002,KO,53.06,54.08,52.91,53.87,125846
20091005,KO,53.81,54,53.3,53.8,75272
20091006,KO,53.81,54.65,53.66,54.32,95548
20091007,KO,54.86,55.28,54.32,54.81,103806
20091008,KO,55.01,55.01,54.32,54.59,90151
20091009,KO,54.67,54.9,54.2517,54.65,59141
20091012,KO,54.83,55.25,54.53,54.79,80071
20091013,KO,54.77,54.96,54.55,54.8,59698
20091014,KO,54.92,55.03,54.59,54.84,80404
20091015,KO,54.73,55.21,54.35,54.92,121214
20091016,KO,54.92,55.2,54.69,55.01,110453
20091019,KO,55.14,55.5,54.67,54.79,103299
20091020,KO,53.59,54.15,53.18,54.07,134297
20091021,KO,53.82,54.69,53.7,54.07,82558
20091022,KO,53.58,54.27,53.41,54.15,81804
20091023,KO,53.91,54.15,53.115,53.24,108549
20091026,KO,53.08,54.3,52.71,53.23,107838
20091027,KO,53.24,53.92,53.09,53.46,73675
20091028,KO,53.25,54,53.23,53.51,80085
20091105,KO,53.51,54.48,53.45,54.4,81581
20091106,KO,53.97,54.5,53.81,54.49,53401
20091109,KO,54.59,55.5,54.17,55.48,96155
20091110,KO,55.35,56.19,55.25,55.81,80699
20091111,KO,56.06,56.27,55.74,56.13,71524
20091112,KO,56.11,56.38,55.85,55.94,75713
20091113,KO,56.06,56.7,55.9,56.46,116788
20091116,KO,56.65,57.09,56.43,56.74,81198
20091117,KO,56.64,56.92,56.45,56.87,56719
20091118,KO,56.93,57,56.29,56.58,76265
20091119,KO,56.24,56.98,56.04,56.88,90771
20091120,KO,56.69,57.69,56.69,57.48,103493
20091123,KO,57.71,58.35,57.71,58.24,92711
20091124,KO,58.43,58.43,57.86,58.19,77990
20091125,KO,58.37,58.37,57.99,58.11,66915
20091127,KO,56.98,57.53,56.4,57.18,78376
20091130,KO,57.29,57.32,56.8,57.2,94424
20091201,KO,57.59,58.255,57.38,58.08,76799
20091202,KO,57.83,58.2,57.68,57.96,68001
20091203,KO,58.09,58.09,57.16,57.27,101217
20091204,KO,57.6,58.03,56.81,57.49,124636
20091207,KO,56.96,58.095,56.7,57.87,83526
20091208,KO,57.53,57.74,57.07,57.68,91453
20091209,KO,57.45,57.85,57.03,57.83,97475
20091210,KO,57.98,58.92,57.92,58.58,153776
20091211,KO,58.6,59.4,58.6,59.11,152177
20091214,KO,59.11,59.45,58.92,59.04,83350
20091215,KO,59.15,59.19,58.85,59.06,76498
20091216,KO,58.95,59.2,58.38,58.42,98024
20091217,KO,58.26,58.27,56.94,56.98,127363
20091218,KO,57.26,57.26,56.31,56.92,188688
20091221,KO,56.99,57.61,56.9,57.18,73080
20091222,KO,57.15,57.58,57.09,57.27,60558
20091223,KO,57.2,57.5,56.99,57.29,54697
20091224,KO,57.49,57.51,57.05,57.44,29070
20091228,KO,57.41,57.58,57.28,57.44,38397
20091229,KO,57.58,57.97,57.45,57.74,47755
20091230,KO,57.74,57.9,57.48,57.68,48125
20091231,KO,57.58,57.75,56.93,57,54244
20100104,KO,57.16,57.22,56.9,57.04,69352
20100105,KO,56.85,56.99,56.14,56.35,115865
20100106,KO,56.35,56.44,55.98,56.33,96327
20100107,KO,56.33,56.37,55.75,56.19,66172
20100108,KO,55.46,55.64,54.75,55.15,143587
20100111,KO,55.15,56.4473,54.8,56.27,143217
20100112,KO,56.13,57,56.06,56.88,116348
20100113,KO,56.86,57.4301,56.69,57.03,75788
20100114,KO,57.04,57.25,56.77,57.13,61962
20100115,KO,56.95,57.35,56.04,56.29,137314
20100119,KO,56.22,56.49,55.92,56.42,73076
20100120,KO,56.16,56.39,55.29,55.5,94066
20100121,KO,55.55,55.58,54.19,54.37,137003
20100122,KO,54.35,54.86,53.98,54.24,117758
20100125,KO,54.49,54.54,53.88,54.35,84265
20100126,KO,54.07,54.5,53.87,54.14,77575
20100127,KO,54,54.66,53.7,54.51,102073
20100128,KO,54.71,54.84,54.125,54.18,104539
20100129,KO,54.44,54.94,53.9,54.25,110745
20100201,KO,54.51,54.56,54,54.38,72680
20100202,KO,54.53,55.21,54.15,55.05,84443
20100203,KO,54.92,54.96,54.53,54.87,79497
20100204,KO,54.55,54.68,53.4,53.43,106721
20100205,KO,53.24,53.43,52.53,53.09,146439
20100208,KO,53.27,53.27,52.57,52.65,83626
20100209,KO,53.69,54.98,53.37,54.01,157479
20100210,KO,54.6,54.6,53.165,53.79,93587
20100211,KO,53.6,54.33,53.27,54.22,131635
20100212,KO,53.92,54.4,53.6227,53.98,123204
20100216,KO,54.51,54.82,53.93,54.82,96696
20100217,KO,54.81,55.55,54.76,55.33,85322
20100218,KO,55.15,55.92,55.15,55.91,86339
20100219,KO,55.8,55.9,55.18,55.72,94723
20100222,KO,55.8,55.86,55.27,55.38,67437
20100223,KO,55.41,55.6,54.79,54.83,74177
20100224,KO,55,55.18,54.69,55.16,72370
20100225,KO,53.14,53.58,52.61,53.12,318329
20100226,KO,53.09,53.09,52.23,52.72,315483
20100301,KO,53.22,53.37,52.79,53.27,197253
20100302,KO,53.38,53.69,53.15,53.3,122530
20100303,KO,53.3,54.1201,53.18,53.93,132875
20100304,KO,54.7,55.04,54.32,54.47,144926
20100305,KO,54.69,54.95,54.36,54.7,121192
20100308,KO,54.72,54.87,54.32,54.46,94582
20100309,KO,54.34,54.59,53.95,54.18,115356
20100310,KO,54.26,54.37,54.04,54.2,107890
20100311,KO,53.78,53.78,53,53.6,145773
20100312,KO,53.69,53.765,53.26,53.35,111676
20100315,KO,53.73,53.84,53.37,53.65,119369
20100316,KO,53.8,53.87,53.57,53.7,111438
20100317,KO,53.82,53.99,53.6,53.84,130371
20100318,KO,53.9,54.04,53.745,53.95,117487
20100319,KO,54.14,55.06,53.6,54.75,218053
20100322,KO,54.49,54.85,54.4,54.54,90636
20100323,KO,54.71,55.34,54.41,55.3,95413
20100324,KO,55.22,55.36,54.61,54.62,85265
20100325,KO,54.91,55.1798,54.65,54.8,83193
20100326,KO,54.79,54.97,54.5,54.65,81383
20100329,KO,54.8,54.9601,54.67,54.77,69267
20100330,KO,54.9,55.05,54.61,54.87,68157
20100331,KO,54.79,55.29,54.5,55,114610
20100401,KO,55.36,55.43,55.125,55.3,71733
20100405,KO,55.5,55.56,54.65,54.86,95960
20100406,KO,54.84,54.84,54.22,54.29,88020
20100407,KO,54.3,54.3,53.56,53.82,120303
20100408,KO,53.78,53.78,53.44,53.76,97333
20100409,KO,53.91,54.61,53.85,54.59,103208
20100412,KO,54.65,54.86,54.51,54.76,84652
20100413,KO,54.68,55.08,54.65,55.02,75289
20100414,KO,55.03,55.06,54.65,54.95,69325
20100415,KO,54.76,54.77,54.13,54.26,101754
20100416,KO,54.23,55.14,54.17,54.97,175396
20100419,KO,54.98,55.32,54.92,55.32,132357
20100420,KO,55.21,55.29,54.32,54.47,162583
20100421,KO,54.57,54.58,54,54.19,96315
20100422,KO,54.13,54.51,54,54.31,101496
20100423,KO,54.46,54.46,53.74,53.88,108379
20100426,KO,54,54.35,53.73,53.73,89459
20100427,KO,53.66,53.86,52.84,52.87,138001
20100428,KO,53.01,53.57,52.56,53.36,123781
20100429,KO,53.59,54.19,53.56,53.74,87187
20100430,KO,53.62,53.96,53.4,53.45,96747
20100503,KO,53.71,53.95,53.265,53.76,80617
20100504,KO,53.4,53.8,53.05,53.18,116413
20100505,KO,53.43,53.9,53.2,53.66,118354
20100506,KO,53.67,54.2,51.21,52.3,239583
20100507,KO,52.19,52.84,51.54,52.67,217678
20100510,KO,53.85,54.09,53.25,54.04,176558
20100511,KO,53.62,54.07,53.5,53.61,115836
20100512,KO,53.8,54.1,53.42,54.02,120026
20100513,KO,53.95,54,53.45,53.49,96605
20100514,KO,53.36,53.65,52.86,53.34,129340
20100517,KO,53.48,53.55,52.85,53.41,86978
20100518,KO,53.7,53.72,53.08,53.1,102187
20100519,KO,53,53.35,52.46,53.12,105598
20100520,KO,52.5,52.5,51.53,51.54,146473
20100521,KO,50.88,51.72,50.3,51.59,171169
20100524,KO,51.21,51.868,51.02,51.46,84157
20100525,KO,50.32,50.73,49.94,50.62,143468
20100526,KO,50.83,50.88,49.94,50.08,163071
20100527,KO,50.61,51.25,50.26,51.23,113318
20100528,KO,51.18,51.9494,51,51.4,117886
20100601,KO,51.1,52.11,50.73,51.29,121373
20100602,KO,51.54,52.41,51.17,52.41,93710
20100603,KO,52.67,53,52.45,52.75,117821
20100604,KO,52.14,52.14,51.02,51.27,119713
20100607,KO,51.1,51.5,50.77,50.8,100888
20100608,KO,50.79,51.82,50.52,51.56,112148
20100609,KO,51.56,51.85,51.17,51.35,88309
20100610,KO,51.86,52.5,51.86,52.45,93949
20100611,KO,51.71,51.73,51.13,51.65,74805
20100614,KO,51.94,51.97,51.46,51.51,68281
20100615,KO,51.84,52.2,51.56,52.18,81862
20100616,KO,51.83,52.44,51.765,52.4,83923
20100617,KO,52.5,52.7,52.035,52.36,103721
20100618,KO,52.39,52.73,52.26,52.31,142038
20100621,KO,52.82,52.98,52.27,52.48,91742
20100622,KO,52.46,53.08,52.43,52.46,104024
20100623,KO,52.56,52.65,52.01,52.24,103589
20100624,KO,52.11,52.48,51.67,51.8,87006
20100625,KO,51.79,51.93,50.26,50.26,289847
20100628,KO,50.73,51.38,50.61,51.08,117626
20100629,KO,50.58,50.95,50.1,50.33,117526
20100630,KO,50.38,50.58,50.01,50.12,109668
20100701,KO,50.3,50.3,49.47,50.03,130154
20100702,KO,50.22,50.46,49.85,50.05,81355
20100706,KO,50.59,50.68,50.02,50.43,91690
20100707,KO,50.54,51.59,50.3,51.47,117400
20100708,KO,51.68,52.44,51.56,52.42,107812
20100709,KO,52.36,52.49,52.07,52.4,64740
20100712,KO,52.16,52.47,51.95,52.45,53852
20100713,KO,52.74,52.95,52.6,52.72,68531
20100714,KO,52.54,52.92,52.42,52.82,61962
20100715,KO,52.72,52.95,52.32,52.85,74850
20100716,KO,52.77,53.08,52.21,52.37,97818
20100719,KO,52.54,52.57,52.05,52.27,56836
20100720,KO,51.97,53.36,51.92,53.24,97695
20100721,KO,53.49,54.785,53.28,54.08,181819
20100722,KO,54.12,54.68,53.975,54.26,103460
20100723,KO,54.2,54.83,53.96,54.75,80886
20100726,KO,54.83,54.98,54.7,54.94,66528
20100727,KO,54.91,55.25,54.82,55.05,89527
20100728,KO,55.05,55.2,54.77,54.88,64773
20100729,KO,55.08,55.305,54.66,54.99,91601
20100730,KO,54.71,55.29,54.43,55.11,83534
20100802,KO,55.79,56.49,55.65,56.41,160456
20100803,KO,56.27,56.53,56.06,56.38,77187
20100804,KO,56.52,56.7,56.21,56.55,59871
20100805,KO,56.39,56.42,55.8,56.37,75498
20100806,KO,56.1,56.79,55.65,56.75,90453
20100809,KO,56.58,57.4,56.36,57.11,93691
20100810,KO,56.64,57.4,56.52,56.98,76879
20100811,KO,56.24,56.75,55.98,56.04,121512
20100812,KO,55.58,55.87,55.35,55.69,93913
20100813,KO,55.64,55.98,55.37,55.73,74610
20100816,KO,55.51,55.93,55.12,55.88,69791
20100817,KO,56.02,56.42,55.5,56.12,90302
20100819,KO,55.73,55.73,54.97,55.28,93906
20100820,KO,54.92,55.44,54.92,55.3,96315
20090821,KR,21.25,21.44,21,21.38,79151
20090824,KR,21.4,21.53,21.23,21.3,78172
20090825,KR,21.3,21.45,21.1,21.29,86830
20090826,KR,21.29,21.9,21.15,21.9,98750
20090827,KR,21.82,22.1,21.77,22,94460
20090828,KR,22.09,22.15,21.66,21.78,66886
20090831,KR,21.73,21.78,21.52,21.59,75410
20090901,KR,21.57,21.74,21.42,21.44,94160
20090902,KR,21.56,21.69,21.28,21.56,81788
20090903,KR,21.57,21.73,21.53,21.72,50821
20090904,KR,21.69,22.01,21.65,21.99,56829
20090909,KR,21.89,22.21,21.85,22.07,53814
20090910,KR,22.05,22.09,21.73,22,60655
20090911,KR,21.98,22.1,21.78,21.78,65114
20090914,KR,21.75,22.23,21.71,22.11,93563
20090915,KR,20.4,20.77,20.19,20.46,442271
20090916,KR,20.68,21.29,20.59,21.2,260247
20090917,KR,20.9,20.99,20.64,20.73,229119
20090918,KR,20.84,20.98,20.6,20.72,151746
20090921,KR,20.67,20.69,20.22,20.31,186196
20090922,KR,20.38,20.54,20.13,20.5,125214
20090923,KR,20.57,20.77,20.48,20.55,126735
20090924,KR,20.56,20.68,20.49,20.54,112965
20090925,KR,20.46,20.68,20.42,20.57,104616
20090928,KR,20.61,20.73,20.52,20.58,90544
20090929,KR,20.56,20.78,20.27,20.68,166669
20090930,KR,20.69,20.69,20.45,20.64,135219
20091001,KR,20.62,20.97,20.51,20.92,125074
20091002,KR,20.79,21.03,20.75,20.98,104473
20091005,KR,21.03,21.14,20.91,21.12,94800
20091006,KR,21.15,21.32,21.07,21.31,93424
20091007,KR,21.27,21.59,21.2,21.56,76931
20091008,KR,21.5,21.89,21.5,21.67,105969
20091009,KR,21.62,22.31,21.62,22.31,120590
20091012,KR,22.59,22.96,22.59,22.73,122935
20091013,KR,22.66,22.79,22.57,22.59,110981
20091014,KR,22.72,22.885,22.53,22.84,90471
20091015,KR,22.84,23.92,22.84,23.92,200516
20091016,KR,23.87,24.8,23.73,24.67,179038
20091019,KR,24.66,24.66,24.22,24.29,115715
20091020,KR,24.13,24.29,23.81,24.15,96650
20091021,KR,24.05,24.16,23.43,23.51,108108
20091022,KR,23.47,24,23.32,23.94,100699
20091023,KR,23.96,23.99,23.6,23.7,69085
20091026,KR,23.67,24.015,23.61,23.75,58522
20091027,KR,23.75,23.78,23.45,23.5,70761
20091028,KR,23.55,23.84,23.45,23.55,72062
20091105,KR,23.15,23.37,23.11,23.32,47988
20091106,KR,23.28,23.37,23.1,23.27,56801
20091109,KR,23.23,23.72,23.23,23.69,55124
20091110,KR,24.02,24.12,23.63,23.69,90354
20091111,KR,23.78,23.9,23.52,23.62,39238
20091112,KR,23.46,23.65,23.19,23.2,50432
20091113,KR,23.25,23.52,23.17,23.29,34781
20091116,KR,23.29,23.46,23.12,23.42,59397
20091117,KR,23.38,23.45,23.01,23.07,48075
20091118,KR,23.1,23.11,22.66,22.73,53310
20091119,KR,22.68,22.84,22.6,22.82,63551
20091120,KR,22.88,23.13,22.71,22.86,67870
20091123,KR,23.09,23.225,22.83,22.93,41225
20091124,KR,22.88,23.07,22.8,23.07,49586
20091125,KR,22.99,23.22,22.99,23.04,50604
20091127,KR,22.85,22.95,22.56,22.87,20918
20091130,KR,22.91,22.92,22.56,22.74,64656
20091201,KR,22.89,23.13,22.76,22.89,59321
20091202,KR,23.01,23.03,22.66,22.7,84776
20091203,KR,22.74,22.74,22.21,22.24,79893
20091204,KR,22.36,22.785,22.25,22.5,123930
20091207,KR,22.49,22.97,22.39,22.85,99230
20091208,KR,20.04,20.63,19.45,20.13,770825
20091209,KR,20.22,20.22,19.64,20.03,273797
20091210,KR,20.05,20.19,19.88,20.06,138414
20091211,KR,20.13,20.24,19.97,20.03,117032
20091214,KR,20.16,20.27,19.78,19.92,126320
20091215,KR,19.98,20.18,19.88,20.16,128881
20091216,KR,20.17,20.82,20.08,20.51,167112
20091217,KR,20.46,20.6,20.31,20.35,112563
20091218,KR,20.445,20.52,20.07,20.13,145568
20091221,KR,20.28,20.6,20.16,20.49,99884
20091222,KR,20.55,20.69,20.47,20.6,47750
20091223,KR,20.71,20.87,20.61,20.66,49725
20091224,KR,20.74,20.79,20.57,20.65,18868
20091228,KR,20.71,20.78,20.49,20.73,42126
20091229,KR,20.71,20.82,20.4219,20.44,55838
20091230,KR,20.45,20.59,20.41,20.49,34658
20091231,KR,20.46,20.66,20.41,20.53,68580
20100104,KR,20.53,20.65,20.44,20.48,63593
20100105,KR,20.5,20.55,20.17,20.24,99519
20100106,KR,20.24,20.34,20.01,20.25,125669
20100107,KR,20.25,20.47,20.065,20.45,105666
20100108,KR,20.46,20.46,20.12,20.26,104890
20100111,KR,20.22,20.38,20.14,20.34,74780
20100112,KR,20.45,20.93,20.404,20.71,109356
20100113,KR,20.81,20.9,20.22,20.63,87738
20100114,KR,20.56,20.7,20.45,20.63,65249
20100115,KR,20.65,20.72,20.49,20.72,82651
20100119,KR,20.67,21.11,20.65,21.09,85159
20100120,KR,21.03,21.635,20.88,21.59,121177
20100121,KR,21.49,21.83,21.41,21.52,147827
20100122,KR,21.45,21.96,21.35,21.77,144769
20100125,KR,21.81,21.91,21.66,21.82,95038
20100126,KR,21.64,21.84,21.53,21.6,72203
20100127,KR,21.61,21.75,21.27,21.53,77804
20100128,KR,21.31,21.69,21.24,21.34,56210
20100129,KR,21.35,21.61,21.32,21.43,70613
20100201,KR,21.53,21.7,21.4,21.49,62591
20100202,KR,21.55,21.75,21.31,21.63,70236
20100203,KR,21.55,21.68,21.44,21.52,67792
20100204,KR,21.41,21.64,21.13,21.16,105504
20100205,KR,21.15,21.36,21,21.18,79009
20100208,KR,21.17,21.31,20.95,21.13,62252
20100209,KR,21.28,21.41,21.21,21.37,50717
20100210,KR,21.28,21.4,21.18,21.23,46273
20100211,KR,21.16,21.5,21.12,21.44,54999
20100212,KR,21.33,21.47,21.26,21.36,45790
20100216,KR,21.49,21.61,21.34,21.58,42137
20100217,KR,21.71,21.96,21.63,21.73,67748
20100218,KR,21.61,22.06,21.56,22,61077
20100219,KR,21.9,22.15,21.87,22.09,51478
20100222,KR,22.08,22.27,22,22.1,47151
20100223,KR,22.04,22.1175,21.63,21.69,68532
20100224,KR,21.71,21.92,21.56,21.89,48418
20100225,KR,21.58,22.42,21.3,22.31,130875
20100226,KR,22.25,22.39,22.1,22.1,85808
20100301,KR,22.18,22.47,22.02,22.41,67616
20100302,KR,22.47,22.82,22.435,22.68,93334
20100303,KR,22.11,22.62,22.04,22.53,116814
20100304,KR,22.56,22.72,22.46,22.69,42448
20100305,KR,22.7,22.84,22.435,22.74,56394
20100308,KR,22.77,23.18,22.67,22.9,127375
20100309,KR,22.4,23.07,22.2,22.35,212029
20100310,KR,22.37,22.52,22.05,22.15,94938
20100311,KR,22.14,22.24,21.69,21.78,111659
20100312,KR,21.83,22.33,21.8,22.27,105175
20100315,KR,22.3,22.34,22.07,22.3,45402
20100316,KR,22.27,22.45,22.21,22.29,49841
20100317,KR,22.39,22.52,22.27,22.44,57526
20100318,KR,22.32,22.47,22.23,22.24,66384
20100319,KR,22.2,22.24,21.49,21.64,148600
20100322,KR,21.7,21.7,21.25,21.33,118713
20100323,KR,21.29,21.53,21.29,21.39,77878
20100324,KR,21.34,21.37,21.11,21.25,87873
20100325,KR,21.29,21.43,21.21,21.24,61457
20100326,KR,21.29,21.36,21.1,21.21,52671
20100329,KR,21.21,21.43,21.2,21.34,49116
20100330,KR,21.35,21.52,21.29,21.44,61444
20100331,KR,21.42,21.76,21.35,21.66,74414
20100401,KR,21.76,21.98,21.74,21.88,75083
20100405,KR,21.89,22.05,21.78,22.03,53966
20100406,KR,21.94,21.99,21.86,21.94,55176
20100407,KR,21.95,22.38,21.94,22.25,93677
20100408,KR,22.15,22.46,21.98,22.38,83052
20100409,KR,22.32,22.54,22.2,22.54,56460
20100412,KR,22.6,22.6599,22.36,22.53,69687
20100413,KR,22.44,22.72,22.42,22.67,55439
20100414,KR,22.58,23.15,22.56,23.14,92053
20100415,KR,23.07,23.44,22.92,23.4,101036
20100416,KR,23.26,23.76,23.26,23.64,164073
20100419,KR,23.61,23.71,23.28,23.5,74300
20100420,KR,23.5,23.65,23.305,23.41,71510
20100421,KR,23.4,23.56,23.36,23.5,45484
20100422,KR,23.37,23.745,23.17,23.68,79036
20100423,KR,23.7,23.73,23.45,23.7,60809
20100426,KR,23.65,23.75,23.42,23.59,62033
20100427,KR,23.46,23.53,22.9,22.91,82700
20100428,KR,23,23.19,22.91,23.09,50105
20100429,KR,23.17,23.25,22.46,22.5,114573
20100430,KR,22.57,22.66,22.21,22.23,106517
20100503,KR,22.28,22.86,22.28,22.74,77483
20100504,KR,22.59,22.83,22.54,22.6,98186
20100505,KR,22.52,22.78,22.44,22.55,100211
20100506,KR,22.48,22.54,21.4,22.01,104433
20100507,KR,22.2,22.56,21.52,21.55,159227
20100510,KR,22.11,22.38,21.96,22.21,75237
20100511,KR,22.1,22.47,22.07,22.16,63642
20100512,KR,22.14,22.32,21.96,22.12,83506
20100513,KR,22.14,22.85,22.14,22.53,100448
20100514,KR,22.53,22.6,22.18,22.24,82853
20100517,KR,22.3,22.47,21.97,22.08,111660
20100518,KR,22.19,22.74,22.15,22.39,94058
20100519,KR,22.32,22.66,22.27,22.48,75801
20100520,KR,22.08,22.25,21.51,21.51,98346
20100521,KR,21.35,21.51,20.99,21.26,128560
20100524,KR,21.17,21.2,20.67,20.67,119957
20100525,KR,20.29,20.43,20.05,20.21,174313
20100526,KR,20.32,20.46,19.77,19.82,211305
20100527,KR,20.16,20.16,19.7,19.85,160610
20100528,KR,19.91,20.46,19.85,20.13,140588
20100601,KR,20.06,20.29,19.78,19.87,78284
20100602,KR,20.04,20.25,19.895,20.06,68709
20100603,KR,20.12,20.26,19.79,19.99,71667
20100604,KR,19.75,19.88,19.26,19.32,84758
20100607,KR,19.31,19.44,19.15,19.16,50621
20100608,KR,19.21,19.65,19.08,19.64,127146
20100609,KR,19.79,19.91,19.405,19.52,104900
20100610,KR,19.73,19.95,19.56,19.77,74822
20100611,KR,19.58,20.13,19.58,19.99,82722
20100614,KR,19.96,20.08,19.7,19.72,62398
20100615,KR,19.85,20.39,19.72,20.38,109170
20100616,KR,20.29,20.37,19.9,20.08,88165
20100617,KR,21.15,21.44,20.59,20.75,191425
20100618,KR,20.33,20.68,19.98,20.06,125774
20100621,KR,20.26,20.26,19.82,19.91,90649
20100622,KR,19.85,20.32,19.85,20.18,115896
20100623,KR,20.15,20.45,19.94,20.26,80759
20100624,KR,20.12,20.46,20.06,20.16,96737
20100625,KR,20.14,20.31,20,20.23,135816
20100628,KR,20.13,20.38,19.925,20.27,72143
20100629,KR,20.11,20.15,19.6675,19.81,119976
20100630,KR,19.77,19.91,19.6,19.69,101910
20100701,KR,19.83,20.15,19.57,20.01,131740
20100702,KR,20.03,20.04,19.7,19.86,64732
20100706,KR,20.05,20.3,19.79,20.02,109960
20100707,KR,19.91,20.51,19.91,20.45,92486
20100708,KR,20.47,20.6,20.27,20.52,53945
20100709,KR,20.56,20.62,20.27,20.46,49219
20100712,KR,20.46,20.5201,20.29,20.47,53345
20100713,KR,20.6,20.82,20.43,20.77,100813
20100714,KR,20.9,20.9,20.51,20.73,69261
20100715,KR,20.75,20.87,20.55,20.79,82975
20100716,KR,20.77,20.8,20.32,20.37,70683
20100719,KR,20.41,20.48,20.06,20.1,77817
20100720,KR,19.96,20.52,19.96,20.49,106082
20100721,KR,20.5,20.89,20.39,20.62,106584
20100722,KR,20.48,20.73,20.18,20.43,147495
20100723,KR,20.31,20.8375,20.3,20.8,104531
20100726,KR,20.9,21.14,20.71,21.13,72191
20100727,KR,21.17,21.38,21,21.28,63508
20100728,KR,21.22,21.3,20.94,21.02,51978
20100729,KR,21.06,21.28,20.97,21.15,63460
20100730,KR,21.03,21.27,21,21.18,42147
20100802,KR,21.31,21.55,21.29,21.38,105508
20100803,KR,21.27,21.72,21.2,21.58,60544
20100804,KR,21.6796,21.84,21.51,21.77,57238
20100805,KR,21.7,22.13,21.58,21.99,65627
20100806,KR,21.84,22.22,21.75,22.2,98415
20100809,KR,22.23,22.39,22.12,22.19,51087
20100810,KR,22.07,22.5,21.95,22.43,69079
20100811,KR,22.11,22.21,21.98,22.01,49169
20100812,KR,21.76,22.05,21.61,21.94,49448
20100813,KR,21.85,22.02,21.65,22,47223
20100816,KR,21.99,22.04,21.86,21.92,43877
20100817,KR,21.99,22.13,21.87,22.03,37666
20100819,KR,21.34,21.37,20.98,21.09,65198
20100820,KR,20.92,21.18,20.91,21.13,39411
20090821,KSS,51.76,52.82,51.62,52.36,26987
20090824,KSS,52.43,52.48,51.52,51.63,28483
20090825,KSS,52.13,53.49,51.37,52.99,50609
20090826,KSS,52.79,53.74,52.51,52.94,29331
20090827,KSS,52.85,53.33,52.0478,53.1,25597
20090828,KSS,53.56,53.56,52.13,52.55,28441
20090831,KSS,52.39,52.39,51.27,51.59,26046
20090901,KSS,51.67,52.91,50.88,51.04,50161
20090902,KSS,51.08,52.15,51.06,51.86,49502
20090903,KSS,52.47,54.11,52.17,54.01,52509
20090904,KSS,54.11,54.84,53.8,54.58,31763
20090909,KSS,55.88,56.63,55.41,55.86,53795
20090910,KSS,55.7,55.96,55.06,55.78,51204
20090911,KSS,55.58,55.95,54.82,55.18,39679
20090914,KSS,54.7,54.99,53.64,54.87,45621
20090915,KSS,54.85,54.95,53.79,54.75,43212
20090916,KSS,54.77,55.31,54.48,54.84,45472
20090917,KSS,54.73,55.72,54.58,54.8,45291
20090918,KSS,54.97,55.54,54.94,55.01,35293
20090921,KSS,54.71,56.14,54.56,55.54,49738
20090922,KSS,55.74,56.21,55.25,55.39,53106
20090923,KSS,55.39,55.45,54.5354,54.71,47692
20090924,KSS,54.9,54.93,54,54.76,39542
20090925,KSS,54.63,54.95,54.28,54.37,39646
20090928,KSS,54.58,55.19,54.43,54.91,21176
20090929,KSS,55.1,56.53,55.1,56.39,45100
20090930,KSS,56.43,57.37,55.77,57.05,64949
20091001,KSS,56.9,57.1,55.17,55.23,44916
20091002,KSS,54.82,55.82,54.71,54.86,38711
20091005,KSS,55.21,56.45,55.01,56.21,43978
20091006,KSS,56.36,57.65,56.36,57.46,41124
20091007,KSS,58.37,58.71,57.69,58.54,43827
20091008,KSS,58.06,59.99,57.56,59.97,72064
20091009,KSS,59.93,60.35,59.49,60.03,42142
20091012,KSS,60.12,60.56,59.26,59.37,35268
20091013,KSS,59.42,59.97,59.21,59.62,31575
20091014,KSS,60.16,60.74,59.52,60.73,35558
20091015,KSS,60.25,60.89,59.845,60.23,28368
20091016,KSS,59.89,60.07,59.11,59.68,30276
20091019,KSS,59.89,60.84,59.5,60.45,22448
20091020,KSS,60.48,60.69,59.8099,59.86,25726
20091021,KSS,59.51,60.69,57.65,57.78,44855
20091022,KSS,58.15,60.28,57.96,59.87,59251
20091023,KSS,60.13,60.29,58.91,59.19,29055
20091026,KSS,59.22,60.42,58.66,58.88,36024
20091027,KSS,59.05,59.11,57.77,57.92,46231
20091028,KSS,57.79,58.35,56.76,56.82,35389
20091105,KSS,54.35,56.42,53.36,55.95,116497
20091106,KSS,55.68,56.82,55.13,56.68,30569
20091109,KSS,56.33,57.5,55.61,56.97,39133
20091110,KSS,57.02,57.74,56.26,56.36,33477
20091111,KSS,56.4,56.4,53.93,54.59,81117
20091112,KSS,55.5,55.6,54.4,54.64,64870
20091113,KSS,55.12,55.6,54.61,55.52,32732
20091116,KSS,55.99,56.48,55.61,56.02,36251
20091117,KSS,56.04,56.54,54.77,55.42,47203
20091118,KSS,55.13,55.54,54.58,54.7,31875
20091119,KSS,54.5,54.64,53.82,54.33,29481
20091120,KSS,54.12,54.93,53.74,53.96,36852
20091123,KSS,54.34,54.7329,53.44,53.6,34940
20091124,KSS,53.55,54.4,53.55,53.81,34602
20091125,KSS,54.17,55.56,53.84,55.54,48102
20091127,KSS,54.4,54.88,53.75,54.45,23996
20091130,KSS,54.89,54.97,52.935,53.14,58802
20091201,KSS,53.49,54.1,52.7,52.97,49821
20091202,KSS,52.93,53.93,52.65,53.73,36963
20091203,KSS,53.8,55.33,53.64,54.18,69796
20091204,KSS,55,55.4,53.42,53.7,50038
20091207,KSS,55.01,55.01,54.05,54.52,41618
20091208,KSS,54.29,54.58,53.64,53.81,25170
20091209,KSS,53.84,53.93,53.38,53.68,23403
20091210,KSS,54.03,55.2998,54.03,54.85,50962
20091211,KSS,55.42,55.74,54.97,55.6,32640
20091214,KSS,56.08,56.39,55.26,56.18,31218
20091215,KSS,55.6,55.81,54.79,54.87,35797
20091216,KSS,55.25,55.31,54.33,54.42,29043
20091217,KSS,53.94,54.12,53.22,53.24,28445
20091218,KSS,53.63,53.63,52.245,53.39,41697
20091221,KSS,53.48,54.72,53.37,54.61,36427
20091222,KSS,54.99,55.63,54.47,55.15,29539
20091223,KSS,55.33,55.71,54.82,55.15,17814
20091224,KSS,55.26,55.33,54.54,54.65,7556
20091228,KSS,54.83,55.45,54.57,55.45,23598
20091229,KSS,55.82,55.84,55.1,55.56,21227
20091230,KSS,55.39,55.52,54.96,55.14,14156
20091231,KSS,55.25,55.25,53.93,53.93,16129
20100104,KSS,54.5,54.75,53.9,53.98,32398
20100105,KSS,53.88,54.19,53.49,54.02,25395
20100106,KSS,54.18,55.02,53.91,54.72,32077
20100107,KSS,54.5,54.6,52.28,53.46,83302
20100108,KSS,53.45,53.45,52.51,52.83,34380
20100111,KSS,53.05,53.22,52.08,52.75,24744
20100112,KSS,52.49,52.51,50.86,51.57,53140
20100113,KSS,51.67,52.35,51.61,52.2,34963
20100114,KSS,51.69,51.9,51.37,51.69,38079
20100115,KSS,51.58,52.15,51.22,51.51,41427
20100119,KSS,51.38,52.27,51.2,52.18,74466
20100120,KSS,51.9,52.08,51.14,51.5,37996
20100121,KSS,51.63,52.5,50.82,51.27,51781
20100122,KSS,51.22,52.08,50.34,50.45,53909
20100125,KSS,50.91,51.06,49.92,50.29,36758
20100126,KSS,50.21,51.05,49.87,50.25,38791
20100127,KSS,50.2,50.83,50.01,50.51,39536
20100128,KSS,50.77,51.05,50.36,50.53,53963
20100129,KSS,50.75,51.32,50.33,50.37,38705
20100201,KSS,50.61,50.95,50.19,50.92,29570
20100202,KSS,51.07,52.15,51.07,51.92,39790
20100203,KSS,51.92,52.34,51.43,52.14,46692
20100204,KSS,51.71,51.95,49.98,50.07,69021
20100205,KSS,50.15,50.35,48.4,49.32,62027
20100208,KSS,49.34,49.97,48.84,49.2,44727
20100209,KSS,49.72,50.2,49.2,49.85,45496
20100210,KSS,49.86,50.26,49.46,49.7,32534
20100211,KSS,49.49,49.79,49.11,49.44,37653
20100212,KSS,49.05,50.03,48.77,49.83,29765
20100216,KSS,50.13,50.73,49.92,50.65,26099
20100217,KSS,50.9,51.32,50.78,51.21,22024
20100218,KSS,51.03,51.505,50.56,51.36,27210
20100219,KSS,51.32,51.94,51.3,51.74,25282
20100222,KSS,51.77,51.77,51.07,51.13,29832
20100223,KSS,50.53,51.54,50.39,50.93,29239
20100224,KSS,51.15,51.67,50.5,51.59,45044
20100225,KSS,51.01,54.45,51.01,54.08,102994
20100226,KSS,54.13,54.56,53.82,53.82,32697
20100301,KSS,54.07,54.35,53.75,53.94,26325
20100302,KSS,53.99,54.2,53.03,53.23,40716
20100303,KSS,53.3,53.41,52.65,53.1,31115
20100304,KSS,52.41,53.84,52.41,53.79,56480
20100305,KSS,54.14,54.765,53.68,54.7,36516
20100308,KSS,54.77,54.88,54.32,54.46,22487
20100309,KSS,54.18,54.44,53.93,54.1,23122
20100310,KSS,54.09,54.56,52.88,53.13,59126
20100311,KSS,52.92,53.25,52.59,53.25,45346
20100312,KSS,53.51,53.82,53.14,53.67,24840
20100315,KSS,53.5,54.41,53.5,54.41,29227
20100316,KSS,54.46,55.06,54.13,55.03,39551
20100317,KSS,55.17,55.51,54.8,54.99,38072
20100318,KSS,55.08,55.14,54.23,54.48,21950
20100319,KSS,54.94,55.67,54.86,55.26,47871
20100322,KSS,54.81,55.925,54.61,55.72,31449
20100323,KSS,55.79,56.44,55.335,56.37,23981
20100324,KSS,56.25,56.53,55.76,56.06,27346
20100325,KSS,56.41,56.82,55.985,56.22,30346
20100326,KSS,56.32,56.59,55.86,56.18,33437
20100329,KSS,56.56,56.62,55.39,55.74,20662
20100330,KSS,55.77,56.14,55.06,55.25,24286
20100331,KSS,55.11,55.19,54.29,54.78,44541
20100401,KSS,55.06,55.58,55.01,55.34,21427
20100405,KSS,55.52,57.67,55.52,57.42,48621
20100406,KSS,57.35,57.76,57.13,57.5,37271
20100407,KSS,57.32,57.5,56.5,57.14,39206
20100408,KSS,56.82,57.41,55.56,56.63,76715
20100409,KSS,56.93,57.06,56.41,56.84,32078
20100412,KSS,56.57,56.97,55.96,55.98,35282
20100413,KSS,56.18,56.77,55.92,56.49,43120
20100414,KSS,56.43,57.21,56,56.9,37914
20100415,KSS,56.715,57.95,56.59,57.68,42720
20100416,KSS,57.59,57.93,56.92,57.14,35824
20100419,KSS,57.13,57.52,55.81,56.76,26034
20100420,KSS,56.82,57.36,55.87,56.25,36498
20100421,KSS,56.14,56.84,56.02,56.34,36222
20100422,KSS,56.1,58.99,55.8,58.57,49599
20100423,KSS,58.66,58.74,57.81,58.48,32926
20100426,KSS,58.62,58.63,57.68,57.86,34611
20100427,KSS,57.58,58.11,56.76,56.8,34879
20100428,KSS,56.83,57.51,56.19,56.42,32314
20100429,KSS,56.67,57.5,56.28,56.56,25934
20100430,KSS,56.56,56.72,54.801,54.99,37437
20100503,KSS,55.07,57.245,55.07,56.97,36214
20100504,KSS,56.64,56.66,55.47,55.66,43002
20100505,KSS,55.09,57.31,55.05,56.1,37176
20100506,KSS,55.81,56.84,53.03,54.57,55428
20100507,KSS,54.3,57.09,52.67,53.68,65254
20100510,KSS,55.43,56.55,55.28,56.55,48388
20100511,KSS,55.9,57.35,55.9,56.72,38184
20100512,KSS,56.96,57.29,56.24,57.15,36625
20100513,KSS,56.64,56.64,53.61,53.81,130961
20100514,KSS,54.27,54.49,52.97,53.45,50066
20100517,KSS,53.45,53.99,52.73,53.64,41614
20100518,KSS,54.06,54.47,52.5,52.67,38566
20100519,KSS,52.42,53.34,51.9,52.53,39826
20100520,KSS,51.24,52.13,50.89,51.02,49636
20100521,KSS,50.29,52.21,50.29,51.77,62039
20100524,KSS,51.52,52.04,50.93,50.97,35731
20100525,KSS,49.82,50.9,49.43,50.78,59403
20100526,KSS,51.03,51.03,49.22,49.41,53415
20100527,KSS,50.08,50.56,49.23,50.52,65826
20100528,KSS,50.61,51.67,50.37,50.75,46599
20100601,KSS,50.49,51.64,50.23,50.76,50731
20100602,KSS,50.86,51.62,50.62,51.62,53695
20100603,KSS,52.65,53.2,51.59,52.1,57720
20100604,KSS,50.79,51.45,49.89,50.08,50009
20100607,KSS,50.25,50.65,48.9,49,35204
20100608,KSS,48.98,49.76,48.53,49.51,43424
20100609,KSS,49.94,50.93,49.78,50.19,45886
20100610,KSS,51.03,51.48,50.59,51.29,41973
20100611,KSS,50.62,51.82,50.47,51.66,40910
20100614,KSS,52.04,52.78,51.76,52.29,45224
20100615,KSS,52.3,53.68,51.6,53.66,74427
20100616,KSS,53.54,53.67,52.92,53.24,54220
20100617,KSS,53.31,53.31,52.08,52.77,35684
20100618,KSS,52.93,53.25,52.52,52.7,33638
20100621,KSS,53.03,53.28,51.68,51.97,42308
20100622,KSS,51.81,52.46,50.57,50.66,40966
20100623,KSS,50.6,51.48,50.15,51.14,27895
20100624,KSS,50.6,50.75,49.57,49.74,40670
20100625,KSS,49.85,50.22,49.42,49.52,46077
20100628,KSS,49.71,50.12,49.21,49.52,27834
20100629,KSS,48.93,48.93,47.36,47.68,47248
20100630,KSS,47.73,48.48,47.34,47.5,52258
20100701,KSS,47.31,48.81,47.28,48.66,55000
20100702,KSS,48.73,49.36,48.2,48.28,34302
20100706,KSS,48.83,49.15,47.07,47.56,41643
20100707,KSS,47.56,48.55,47.38,48.53,33659
20100708,KSS,48.13,48.14,46.18,47.97,113512
20100709,KSS,48.11,48.2,47.51,48.02,43351
20100712,KSS,47.8,47.87,46.71,47.2,45101
20100713,KSS,47.75,48.17,47.34,47.88,47257
20100714,KSS,47.86,47.9,46.91,47.2,37292
20100715,KSS,47.05,47.87,46.84,47.7,42437
20100716,KSS,47.54,47.64,46.31,46.42,32201
20100719,KSS,46.52,46.97,45.73,46.17,52937
20100720,KSS,45.63,47.42,45.29,47.31,64371
20100721,KSS,47.52,47.52,46.37,46.57,47235
20100722,KSS,47.07,48.2,47.07,47.95,34116
20100723,KSS,47.82,48.56,47.5,48.54,32182
20100726,KSS,48.64,49.63,48.33,49.4,44624
20100727,KSS,49.53,49.66,48.34,48.5,34541
20100728,KSS,48.37,48.64,47.8,47.9,26545
20100729,KSS,48.25,48.38,46.625,47.25,42953
20100730,KSS,46.89,47.88,46.51,47.69,38074
20100802,KSS,48.29,49.41,48.04,48.99,52321
20100803,KSS,49,49.12,46.78,46.95,52122
20100804,KSS,47.17,47.47,46.795,47.09,43070
20100805,KSS,47.1,49.04,46.8,49,90085
20100806,KSS,48.18,49.02,47.93,48.63,45526
20100809,KSS,48.81,49.01,48.48,48.86,36635
20100810,KSS,48.55,48.65,47.98,48.43,40528
20100811,KSS,47.84,48.35,47.44,47.78,38806
20100812,KSS,46.46,46.99,45.57,46.5,151191
20100813,KSS,46.27,46.46,44.94,44.99,59645
20100816,KSS,44.67,44.78,44.07,44.27,48988
20100817,KSS,44.67,45.51,44.475,45.31,43491
20100819,KSS,46.75,47.13,46.49,46.72,52156
20100820,KSS,46.39,46.64,45.81,46.32,49302
20090821,L,32.28,33.26,31.97,33.15,23615
20090824,L,33.4,33.88,33.31,33.47,20621
20090825,L,33.75,34.37,33.66,34.12,27571
20090826,L,34.01,34.16,33.73,33.93,20898
20090827,L,33.91,34.26,33.53,34.09,15406
20090828,L,34.11,34.37,33.85,34.13,14666
20090831,L,33.91,34.15,33.66,34.15,14916
20090901,L,33.93,34.17,32.77,32.89,29773
20090902,L,32.7,32.9,32.39,32.45,27323
20090903,L,32.5,32.98,32.35,32.88,19379
20090904,L,32.92,32.92,32.39,32.82,18304
20090909,L,33.44,33.95,33.25,33.78,17394
20090910,L,33.87,34.14,33.3,34.06,21340
20090911,L,34.08,34.36,33.67,33.78,17960
20090914,L,33.57,34.23,33.37,34.17,16238
20090915,L,34.08,34.49,33.97,34.38,18188
20090916,L,34.45,35.35,34.2,35.34,23133
20090917,L,35.25,35.49,34.58,34.9,29182
20090918,L,34.97,35,34.58,34.79,31743
20090921,L,34.22,34.91,33.88,34.73,27765
20090922,L,34.9,35.11,34.49,34.68,23393
20090923,L,34.65,34.99,34.25,34.28,28518
20090924,L,34.48,34.68,33.5,33.59,28790
20090925,L,33.5,34.03,33.4,33.52,18103
20090928,L,33.58,34.55,33.51,34.53,15536
20090929,L,34.53,35,34.25,34.44,18421
20090930,L,34.49,34.64,33.87,34.25,23980
20091001,L,33.96,34.2,33.4,33.44,32445
20091002,L,32.89,33.87,32.77,33.52,22737
20091005,L,33.55,34.09,33.35,34.09,20192
20091006,L,34.35,34.91,34.271,34.73,16480
20091007,L,34.69,34.91,34.42,34.8,13996
20091008,L,34.94,35.26,34.63,34.92,19983
20091009,L,34.77,35.07,34.55,34.81,16091
20091012,L,35.15,35.23,34.99,35.09,12395
20091013,L,34.88,35.05,34.58,34.77,14453
20091014,L,35.33,35.89,35.11,35.81,17792
20091015,L,35.54,36.57,35.49,36.57,21314
20091016,L,35.99,36.125,35.57,35.89,20269
20091019,L,36.07,36.34,35.9,36.25,9468
20091020,L,36.12,36.29,35.44,35.62,11787
20091021,L,35.47,36.12,35.1,35.14,15648
20091022,L,35.22,36.59,35.17,36.5,21588
20091023,L,36.57,36.66,35.7,35.88,21428
20091026,L,35.9,36.38,35.19,35.3,21347
20091027,L,35.25,35.57,34.55,34.65,23861
20091028,L,34.63,34.73,33.57,33.57,29183
20091105,L,34.12,34.63,34.07,34.6,21441
20091106,L,34.24,34.78,33.77,34.6,13032
20091109,L,34.84,35.49,34.82,35.48,17308
20091110,L,35.19,35.77,35.13,35.54,16324
20091111,L,35.77,36.12,35.48,35.91,14001
20091112,L,35.66,35.88,35.24,35.63,23855
20091113,L,35.73,35.73,35.26,35.48,19658
20091116,L,35.83,36.47,35.79,36.2,18310
20091117,L,36.15,36.22,35.87,36.07,15273
20091118,L,36,36.21,35.82,36.21,18138
20091119,L,35.94,36.13,35.77,35.89,23215
20091120,L,35.62,35.74,35.29,35.5,19545
20091123,L,36.12,36.27,35.71,35.91,14365
20091124,L,35.93,35.93,35.4,35.6,19776
20091125,L,35.92,36.03,35.47,36,9976
20091127,L,34.94,35.46,34.87,35,11714
20091130,L,35.12,35.45,34.88,35.42,23386
20091201,L,35.79,36.03,35.53,35.71,15304
20091202,L,35.58,35.97,35.475,35.58,13727
20091203,L,35.63,35.97,35.11,35.18,17919
20091204,L,35.54,35.83,35.02,35.45,26786
20091207,L,35.45,35.78,35.28,35.38,17681
20091208,L,35.12,35.31,34.845,35.02,22054
20091209,L,34.96,35.09,34.74,35.05,16385
20091210,L,35.19,35.5,35.12,35.43,13030
20091211,L,35.51,35.62,35.27,35.58,15077
20091214,L,35.73,36.07,35.61,35.98,19645
20091215,L,35.71,36.065,35.66,35.89,18661
20091216,L,36.03,36.35,35.86,35.93,20581
20091217,L,35.58,36.18,35.58,35.84,16060
20091218,L,35.88,36.2,35.76,36.12,31158
20091221,L,36.21,36.56,36.04,36.07,19473
20091222,L,36.05,36.37,36.03,36.09,14238
20091223,L,36.19,36.33,36,36.28,11712
20091224,L,36.32,36.68,36.32,36.6,5897
20091228,L,36.58,36.66,36.37,36.46,8244
20091229,L,36.39,36.82,36.38,36.65,9962
20091230,L,36.4,36.61,36.29,36.61,7507
20091231,L,36.64,36.84,36.35,36.35,9387
20100104,L,36.8,37.29,36.59,37.18,22108
20100105,L,37.22,37.42,36.77,37.38,19755
20100106,L,37.39,37.7,37.11,37.64,13242
20100107,L,37.53,38.01,37.28,37.92,19793
20100108,L,37.73,37.9481,37.62,37.89,11593
20100111,L,38.18,38.18,37.7,37.92,13905
20100112,L,37.66,37.94,37.5,37.62,15653
20100113,L,37.73,38.01,37.51,37.92,15660
20100114,L,37.75,38.02,37.57,37.91,12795
20100115,L,37.73,37.87,37.03,37.21,16785
20100119,L,37.08,38.18,37.07,38.16,20782
20100120,L,37.96,38.04,37.31,37.6,20158
20100121,L,38.41,38.41,36.81,37.19,25034
20100122,L,37.05,37.28,35.68,35.73,28843
20100125,L,36.16,36.44,35.91,36.09,17548
20100126,L,35.96,36.68,35.95,36.04,18086
20100127,L,35.93,36.44,35.82,36.38,23654
20100128,L,36.54,36.6595,35.46,35.93,17550
20100129,L,36.11,36.52,35.66,35.77,25947
20100201,L,35.89,36.47,35.86,36.41,17400
20100202,L,36.4,37.08,36.24,37.06,16257
20100203,L,36.81,36.95,36.54,36.63,9824
20100204,L,36.42,36.5,35.32,35.33,29791
20100205,L,35.32,35.47,34.59,35.37,30974
20100208,L,35.01,35.52,34.24,34.76,25130
20100209,L,35.13,35.44,34.85,35.22,20608
20100210,L,35.14,35.34,34.81,35.03,21855
20100211,L,35.04,35.23,34.6,35.21,20993
20100212,L,34.9,35.25,34.24,35.17,32471
20100216,L,35.54,36.13,35.39,36.12,21517
20100217,L,36.23,36.49,35.89,36.17,15239
20100218,L,35.98,36.54,35.98,36.44,12919
20100219,L,36.32,36.71,36.11,36.55,14238
20100222,L,36.7,36.77,36.55,36.7,11606
20100223,L,36.58,36.64,35.99,36.06,20032
20100224,L,36.09,36.65,36.09,36.62,17559
20100225,L,36.06,36.69,35.75,36.66,18713
20100226,L,36.62,36.71,36.26,36.46,19613
20100301,L,36.61,37.1,36.55,37.02,16006
20100302,L,37.14,37.33,36.94,37.19,12600
20100303,L,37.24,37.4,37,37.05,15629
20100304,L,37.09,37.26,36.84,37.14,23479
20100305,L,37.36,37.66,37.16,37.5,22782
20100308,L,37.57,37.7,37.41,37.54,15107
20100309,L,37.46,37.6,37.26,37.44,16452
20100310,L,37.46,37.68,37.4,37.53,26006
20100311,L,37.36,37.71,37.32,37.7,13666
20100312,L,37.82,38.1,37.445,37.56,17655
20100315,L,37.38,37.57,37.08,37.4,21104
20100316,L,37.44,37.62,37.33,37.62,16068
20100317,L,37.8,37.85,37.5,37.6,21637
20100318,L,37.6,37.62,37.35,37.45,22995
20100319,L,37.5,37.55,37.04,37.17,33689
20100322,L,37.01,37.29,36.845,37.14,16761
20100323,L,37.13,37.47,37.06,37.47,12507
20100324,L,37.26,37.52,37.12,37.25,16361
20100325,L,37.44,37.58,37.1,37.1,16384
20100326,L,37.11,37.35,37,37.24,20755
20100329,L,37.36,37.46,37.25,37.36,21949
20100330,L,37.3,37.4,37.115,37.23,17297
20100331,L,37.05,37.5,37.05,37.28,29894
20100401,L,37.48,37.89,37.4,37.87,19042
20100405,L,37.96,38.46,37.83,38.44,18064
20100406,L,38.19,38.4,38.06,38.28,15209
20100407,L,38.14,38.3001,37.84,38.06,22367
20100408,L,37.98,38.07,37.76,38.04,18485
20100409,L,38.07,38.48,38,38.44,20326
20100412,L,38.37,38.66,38.32,38.46,10865
20100413,L,38.34,38.55,38.22,38.5,13230
20100414,L,38.8,38.93,38.5,38.93,16786
20100415,L,38.8,38.94,38.67,38.81,13404
20100416,L,38.48,38.71,37.75,37.8,35199
20100419,L,37.56,38.2,37.49,38.2,19794
20100420,L,38.47,38.68,38.36,38.67,13050
20100421,L,38.63,38.7,38.19,38.57,17383
20100422,L,38.26,38.41,37.65,38.03,26546
20100423,L,37.93,38.37,37.81,38.37,19028
20100426,L,38.26,38.56,38.26,38.5,23082
20100427,L,38.21,38.24,37.31,37.38,31840
20100428,L,37.68,37.76,37.1,37.26,44625
20100429,L,37.63,38.01,37.42,37.82,26163
20100430,L,37.74,37.87,37,37.24,27634
20100503,L,39,39.47,37.07,37.44,26747
20100504,L,37.05,37.06,35.87,36.06,31075
20100505,L,35.63,36.16,35.48,35.83,26449
20100506,L,35.66,36.07,32.71,33.92,60276
20100507,L,33.98,34.62,33.3,33.6,58228
20100510,L,35.17,35.23,34.14,34.98,41262
20100511,L,34.56,35.37,34.51,34.92,26451
20100512,L,34.98,35.42,34.9,35.36,20607
20100513,L,35.19,35.35,34.85,34.89,19441
20100514,L,34.72,34.73,33.9,34.1,33385
20100517,L,34.1,34.55,33.34,33.94,42560
20100518,L,34.29,34.44,33.145,33.19,39965
20100519,L,33.04,33.5,32.54,33.12,32990
20100520,L,32.3,32.53,31.31,31.31,52977
20100521,L,30.84,31.99,30.52,31.97,52090
20100524,L,31.83,32.12,31.36,31.39,27752
20100525,L,30.52,31.54,30.22,31.49,42142
20100526,L,31.72,31.97,31.38,31.48,47530
20100527,L,32.12,33.01,31.98,32.97,34970
20100528,L,32.89,32.9,32.27,32.51,44435
20100601,L,32.23,32.51,31.85,31.87,53204
20100602,L,31.99,32.63,31.96,32.63,38656
20100603,L,32.64,32.72,32.2,32.55,30265
20100604,L,31.86,32.3,31.49,31.6,44598
20100607,L,31.77,31.83,31.2725,31.34,44372
20100608,L,31.52,31.52,30.54,31.3,58501
20100609,L,31.56,31.94,31,31.12,38158
20100610,L,31.61,32.47,31.61,32.43,29537
20100611,L,32.09,32.58,31.91,32.55,27331
20100614,L,32.76,33.27,32.57,32.74,36577
20100615,L,33.08,33.68,32.81,33.65,23094
20100616,L,33.44,33.78,33.32,33.69,27278
20100617,L,33.86,33.88,33.42,33.87,26524
20100618,L,33.93,34.03,33.79,33.9,21495
20100621,L,34.605,34.61,33.57,33.77,16797
20100622,L,33.84,34.155,33.72,33.76,46460
20100623,L,33.73,33.84,33.34,33.68,30479
20100624,L,33.45,33.685,33.27,33.35,38235
20100625,L,33.54,33.93,33.2,33.88,43249
20100628,L,34.01,34.03,33.59,33.69,26566
20100629,L,33.25,33.3324,32.92,33.26,64898
20100630,L,33.18,33.59,33.14,33.31,52972
20100701,L,33.38,33.68,32.95,33.65,66120
20100702,L,33.82,33.98,33.21,33.57,47885
20100706,L,33.91,34.15,33.525,33.86,49111
20100707,L,33.96,35.01,33.85,34.98,43550
20100708,L,35.44,35.49,34.9,35.46,25551
20100709,L,35.61,35.78,35.42,35.7,20541
20100712,L,35.55,35.61,35.1,35.53,32597
20100713,L,35.8,36.21,35.66,36.07,25731
20100714,L,35.91,36.285,35.72,36.18,23683
20100715,L,36.2,36.515,35.65,36.44,26872
20100716,L,36.09,36.35,35.4,35.56,37753
20100719,L,35.71,35.78,35.14,35.63,23767
20100720,L,35.1,36.36,35.1,36.34,29333
20100721,L,36.82,36.83,35.83,35.99,34301
20100722,L,36.33,36.92,36.2798,36.88,31992
20100723,L,36.86,37.21,36.58,37.17,22630
20100726,L,37.28,37.38,36.91,37.13,26046
20100727,L,37.42,37.53,36.98,37.17,25228
20100728,L,36.99,37.18,36.76,36.98,22018
20100729,L,37.27,37.41,36.76,37.19,29195
20100730,L,36.76,37.39,36.59,37.15,24514
20100802,L,37.71,37.94,37.15,37.58,35633
20100803,L,37.33,37.87,37.19,37.53,23892
20100804,L,37.53,38.185,37.53,38.05,25646
20100805,L,37.79,38.37,37.61,38.2,19614
20100806,L,37.76,38.12,37.45,37.98,22245
20100809,L,38.19,38.55,37.99,38.55,15663
20100810,L,38.13,38.3,37.72,37.95,30109
20100811,L,37.4,37.58,36.99,37,25484
20100812,L,36.57,37.145,36.4,36.9,21003
20100813,L,36.84,37.36,36.84,37.05,16168
20100816,L,36.83,36.94,36.68,36.88,16572
20100817,L,37.16,37.83,37.14,37.49,19313
20100819,L,36.9,36.9,36.48,36.54,26108
20100820,L,36.27,36.44,36.05,36.29,20881
20090821,LEG,18.47,18.97,18.46,18.88,11966
20090824,LEG,18.96,19,18.58,18.7,13918
20090825,LEG,18.81,19.19,18.81,18.89,12798
20090826,LEG,18.89,19.35,18.71,18.89,21416
20090827,LEG,18.84,18.95,18.32,18.68,20668
20090828,LEG,18.91,18.96,18.355,18.54,12496
20090831,LEG,18.44,18.52,18.2,18.25,13138
20090901,LEG,18.19,18.6,18.17,18.25,26865
20090902,LEG,18.1,18.6,18.1,18.42,16393
20090903,LEG,18.51,18.59,17.99,18.14,21172
20090904,LEG,18.27,18.5,18,18.49,8140
20090909,LEG,18.59,18.83,18.45,18.77,10305
20090910,LEG,18.8,19,18.55,18.99,14896
20090911,LEG,18.88,18.97,18.54,18.64,15759
20090914,LEG,18.58,18.81,18.34,18.81,11277
20090915,LEG,18.72,18.73,18.31,18.54,15094
20090916,LEG,18.51,18.77,18.36,18.77,19825
20090917,LEG,18.77,18.91,18.45,18.57,25764
20090918,LEG,18.78,19.65,18.58,19.56,35912
20090921,LEG,19.47,19.92,19.29,19.7,25319
20090922,LEG,19.76,19.98,19.75,19.96,19359
20090923,LEG,19.98,19.98,19.63,19.66,28777
20090924,LEG,19.79,19.79,18.95,18.97,20432
20090925,LEG,18.83,19.07,18.71,18.81,17828
20090928,LEG,18.9,19.4,18.78,19.36,16362
20090929,LEG,19.41,19.66,19.36,19.54,19169
20090930,LEG,19.54,19.65,19.07,19.4,21543
20091001,LEG,19.19,19.3,18.36,18.4,20743
20091002,LEG,18.28,18.45,18.06,18.28,13070
20091005,LEG,18.26,18.62,18.24,18.44,18349
20091006,LEG,18.51,18.77,18.42,18.68,28470
20091007,LEG,18.72,18.72,18.46,18.57,11802
20091008,LEG,18.56,19.07,18.54,18.8,14120
20091009,LEG,18.75,18.95,18.58,18.89,5976
20091012,LEG,19.05,19.22,18.9,19.06,12032
20091013,LEG,19.08,19.49,19.04,19.4,14444
20091014,LEG,19.63,19.87,19.48,19.82,13277
20091015,LEG,19.62,20.04,19.59,19.98,13875
20091016,LEG,19.6,19.9,19.51,19.73,13022
20091019,LEG,19.82,20.03,19.65,19.97,8357
20091020,LEG,19.93,19.94,19.24,19.35,16143
20091021,LEG,19.29,19.88,19.26,19.26,13742
20091022,LEG,19.21,20.17,19,19.41,32428
20091023,LEG,20.24,21.28,20.12,20.82,60738
20091026,LEG,20.73,21.44,20.73,20.76,29029
20091027,LEG,20.77,21.07,20.57,20.59,21722
20091028,LEG,20.6,20.6,19.45,19.47,31054
20091105,LEG,19.42,19.71,19.36,19.56,16216
20091106,LEG,19.5,19.73,19.23,19.44,12549
20091109,LEG,19.54,19.74,19.51,19.57,18880
20091110,LEG,19.52,19.9,19.5,19.81,18223
20091111,LEG,20.02,20.13,19.805,19.83,16403
20091112,LEG,19.83,20.05,19.56,19.68,26909
20091113,LEG,19.69,19.93,19.43,19.85,20746
20091116,LEG,20.02,20.171,19.93,20.12,19417
20091117,LEG,20.25,20.25,19.91,20.12,15854
20091118,LEG,19.99,20.19,19.94,20.07,14343
20091119,LEG,19.98,19.98,19.52,19.62,11919
20091120,LEG,19.5,19.63,19.415,19.53,13153
20091123,LEG,19.68,19.98,19.63,19.7,15360
20091124,LEG,19.75,19.83,19.49,19.78,13012
20091125,LEG,19.89,20.01,19.75,20,11610
20091127,LEG,19.52,19.715,19.34,19.57,6625
20091130,LEG,19.65,19.65,19.15,19.46,13823
20091201,LEG,19.67,20.05,19.55,19.98,22798
20091202,LEG,20.05,20.16,19.93,20.04,13824
20091203,LEG,20.02,20.18,19.68,19.74,11510
20091204,LEG,19.91,20.15,19.72,20.03,12981
20091207,LEG,20.07,20.16,19.85,19.96,8206
20091208,LEG,19.83,19.94,19.59,19.83,9454
20091209,LEG,19.78,20.01,19.7,19.97,9367
20091210,LEG,20.1,20.18,19.77,19.82,16312
20091211,LEG,19.88,20.32,19.59,20.25,21939
20091214,LEG,20.49,20.49,19.94,20.1,17058
20091215,LEG,20.05,20.05,19.72,19.8,8671
20091216,LEG,19.95,20.27,19.88,20.16,12341
20091217,LEG,20,20.19,19.94,20.01,8628
20091218,LEG,20.09,20.17,19.64,19.97,24583
20091221,LEG,20.01,20.15,19.85,20.12,10431
20091222,LEG,20.25,20.49,20.1,20.47,8150
20091223,LEG,20.57,20.57,20.2,20.42,5119
20091224,LEG,20.43,20.49,20.33,20.45,1793
20091228,LEG,20.56,20.56,20.35,20.48,6457
20091229,LEG,20.53,20.64,20.43,20.63,10035
20091230,LEG,20.5,20.83,20.47,20.56,9737
20091231,LEG,20.45,20.88,20.4,20.4,11711
20100104,LEG,20.5,20.74,20.39,20.51,12413
20100105,LEG,20.52,20.55,19.71,20.29,22420
20100106,LEG,20.24,20.54,20.24,20.53,12583
20100107,LEG,20.71,21.2,20.61,21.19,14177
20100108,LEG,21.05,21.36,20.97,21.18,7524
20100111,LEG,21.3,21.3,21.02,21.09,11712
20100112,LEG,20.91,20.91,20.39,20.42,14698
20100113,LEG,20.4,20.78,20.26,20.68,11716
20100114,LEG,20.61,20.94,20.6,20.71,6928
20100115,LEG,20.72,21.07,20.6,20.99,24235
20100119,LEG,20.91,21.265,20.91,21.16,9456
20100120,LEG,21.08,21.1,20.86,21,14441
20100121,LEG,20.87,21,20.25,20.36,20317
20100122,LEG,20.25,20.53,20.02,20.02,12093
20100125,LEG,20.26,20.31,20.05,20.23,13979
20100126,LEG,20.1,20.46,20.05,20.17,10005
20100127,LEG,20.01,20.22,19.78,20.05,11017
20100128,LEG,20.14,20.23,19.76,19.81,12193
20100129,LEG,19.71,19.81,18.2567,18.26,44886
20100201,LEG,18.48,19.01,18.4,18.88,29380
20100202,LEG,18.9,19.45,18.75,19.31,30134
20100203,LEG,19.29,19.42,19.03,19.15,15578
20100204,LEG,19.07,19.175,18.63,18.66,22236
20100205,LEG,18.63,18.65,17.89,18.45,18350
20100208,LEG,18.45,18.68,18.24,18.36,33647
20100209,LEG,18.59,18.81,18.38,18.66,12128
20100210,LEG,18.57,18.74,18.29,18.51,8116
20100211,LEG,18.5,18.75,18.32,18.75,10652
20100212,LEG,18.69,18.79,18.48,18.78,12980
20100216,LEG,18.93,19.4,18.83,19.39,13429
20100217,LEG,19.5,19.55,19.23,19.48,9632
20100218,LEG,19.43,19.61,19.26,19.59,5882
20100219,LEG,19.58,19.59,19.39,19.41,13043
20100222,LEG,19.47,19.56,19.35,19.46,5778
20100223,LEG,19.43,19.5,18.99,19.2,12181
20100224,LEG,19.3,19.33,18.93,19.33,12169
20100225,LEG,18.96,18.96,18.67,18.85,20485
20100226,LEG,18.87,18.98,18.65,18.95,22704
20100301,LEG,19.05,19.46,18.95,19.33,11417
20100302,LEG,19.43,19.74,19.39,19.52,15545
20100303,LEG,19.66,20.095,19.59,19.91,13438
20100304,LEG,19.98,20.27,19.7201,20.27,19243
20100305,LEG,20.41,20.62,20.25,20.61,15846
20100308,LEG,20.67,20.92,20.54,20.8,18398
20100309,LEG,20.8,21.17,20.75,21.04,16600
20100310,LEG,21.1,21.645,20.88,21.55,25044
20100311,LEG,21.14,21.26,20.95,21.26,18856
20100312,LEG,21.31,21.34,20.99,21.29,14035
20100315,LEG,21.33,21.36,20.99,21.14,13813
20100316,LEG,21.14,21.41,21,21.38,20199
20100317,LEG,21.47,21.78,21.47,21.53,14211
20100318,LEG,21.48,21.74,21.48,21.71,12973
20100319,LEG,21.78,21.89,21.37,21.47,28290
20100322,LEG,21.29,21.56,21.01,21.54,21669
20100323,LEG,21.6,21.82,21.37,21.71,13887
20100324,LEG,21.67,21.77,21.38,21.51,11061
20100325,LEG,21.69,21.99,21.58,21.61,17371
20100326,LEG,21.71,21.88,21.53,21.61,12659
20100329,LEG,21.74,21.8,21.47,21.53,14280
20100330,LEG,21.52,21.87,21.5,21.78,15342
20100331,LEG,21.76,21.93,21.6003,21.64,13897
20100401,LEG,21.75,21.9,21.51,21.69,11862
20100405,LEG,21.8,21.82,21.7,21.73,15896
20100406,LEG,21.61,21.8,21.48,21.77,17389
20100407,LEG,21.66,21.75,21.4,21.53,14817
20100408,LEG,21.4,21.73,21.27,21.68,9406
20100409,LEG,21.59,21.93,21.51,21.9,8435
20100412,LEG,21.96,21.99,21.73,21.83,12660
20100413,LEG,21.82,21.93,21.73,21.84,14932
20100414,LEG,21.94,22.15,21.71,22.14,14265
20100415,LEG,22.15,22.35,21.97,22.26,9740
20100416,LEG,22.13,22.35,21.78,22.07,18272
20100419,LEG,21.96,22.32,21.8,22.12,14932
20100420,LEG,22.29,22.69,22.29,22.64,11332
20100421,LEG,22.71,23.22,22.68,23.14,25797
20100422,LEG,23.59,24.1,23.5,23.8,46570
20100423,LEG,23.8,24.09,23.61,23.96,23232
20100426,LEG,24.05,24.29,23.96,24.1,23408
20100427,LEG,24.07,24.51,23.68,23.78,29537
20100428,LEG,23.92,24.52,23.72,24.39,34698
20100429,LEG,24.55,24.87,24.46,24.77,28354
20100430,LEG,24.83,25.15,24.53,24.53,28435
20100503,LEG,24.69,25.08,24.68,25.02,18462
20100504,LEG,24.69,24.69,24.2,24.37,17601
20100505,LEG,24.07,24.26,23.58,23.84,17830
20100506,LEG,23.79,24.15,21.3,22.97,30268
20100507,LEG,22.84,23.19,22.06,22.22,34808
20100510,LEG,23.14,23.94,22.93,23.85,21691
20100511,LEG,23.54,24.42,23.54,24.14,18599
20100512,LEG,24.16,24.74,24.14,24.63,11214
20100513,LEG,24.53,24.8,24.24,24.31,14234
20100514,LEG,24.05,24.2,23.75,24.08,18498
20100517,LEG,24.2,24.24,23.42,24.18,16034
20100518,LEG,24.41,24.55,23.79,23.83,14729
20100519,LEG,23.75,24.06,23.15,23.6,15746
20100520,LEG,23.04,23.1,22.51,22.54,29614
20100521,LEG,22.16,22.94,22,22.8,18220
20100524,LEG,22.57,22.89,22.41,22.45,14750
20100525,LEG,21.82,22.55,21.58,22.52,18198
20100526,LEG,22.73,23.24,22.41,22.47,18605
20100527,LEG,22.87,23.54,22.83,23.53,13705
20100528,LEG,23.53,23.63,23.03,23.28,12312
20100601,LEG,23.02,23.38,22.85,23,21047
20100602,LEG,23.11,23.47,23,23.47,12831
20100603,LEG,23.59,23.72,23.2,23.48,13700
20100604,LEG,22.83,23.11,22.24,22.37,23520
20100607,LEG,22.36,22.4646,21.59,21.64,46879
20100608,LEG,21.74,21.98,21.27,21.93,22301
20100609,LEG,22.05,22.57,21.91,22.02,18403
20100610,LEG,22.41,23.03,22.34,22.95,13840
20100611,LEG,22.39,22.77,22.2,22.74,11202
20100614,LEG,22.91,23.2,22.75,22.8,11036
20100615,LEG,23.02,23.32,22.71,23.29,10121
20100616,LEG,23.14,23.27,22.82,23.09,14006
20100617,LEG,23.21,23.21,22.29,22.58,23577
20100618,LEG,22.69,22.7402,22.45,22.51,16980
20100621,LEG,22.8,22.85,22.37,22.51,15851
20100622,LEG,22.53,22.78,21.92,21.98,18181
20100623,LEG,21.86,21.96,21.25,21.71,15485
20100624,LEG,21.58,21.7,21.025,21.14,17027
20100625,LEG,21.13,21.57,20.89,21.46,24199
20100628,LEG,21.6,21.67,21.19,21.4,14631
20100629,LEG,20.94,21.04,20.29,20.43,32903
20100630,LEG,20.41,20.62,19.99,20.06,23129
20100701,LEG,19.93,20.15,19.067,19.64,24970
20100702,LEG,19.78,19.95,19.33,19.51,15221
20100706,LEG,19.69,19.94,19.11,19.33,17283
20100707,LEG,19.33,20.32,19.33,20.27,22196
20100708,LEG,20.42,20.55,20.17,20.42,11988
20100709,LEG,20.44,20.69,20.35,20.64,8993
20100712,LEG,20.61,20.73,20.28,20.43,11496
20100713,LEG,20.64,21.01,20.6051,20.91,10193
20100714,LEG,20.87,20.88,20.53,20.76,10379
20100715,LEG,20.72,20.78,20.275,20.66,17136
20100716,LEG,20.53,20.55,19.88,20,12484
20100719,LEG,20.07,20.27,19.78,20.19,9683
20100720,LEG,19.88,20.53,19.79,20.44,13753
20100721,LEG,20.61,20.895,20.29,20.54,17780
20100722,LEG,20.89,21.43,20.74,21.32,19120
20100723,LEG,20.1,21.41,20.1,21.37,20334
20100726,LEG,21.52,22.18,21.43,22.09,15633
20100727,LEG,22.16,22.16,21.38,21.41,15353
20100728,LEG,21.43,21.49,20.7275,20.8,13254
20100729,LEG,20.99,21.08,20.55,20.77,11163
20100730,LEG,20.63,20.91,20.4,20.84,11596
20100802,LEG,21.22,21.41,21.02,21.21,9180
20100803,LEG,21.16,21.22,20.79,20.88,8803
20100804,LEG,20.98,21.305,20.92,21.24,7758
20100805,LEG,21.12,21.19,20.96,21.14,6662
20100806,LEG,20.91,21.31,20.82,21.07,11655
20100809,LEG,21.22,21.5,21.19,21.43,8582
20100810,LEG,21.19,21.24,20.77,20.88,13834
20100811,LEG,20.55,20.55,20.1,20.15,11080
20100812,LEG,19.9,20.06,19.768,19.9,9446
20100813,LEG,19.84,20.0694,19.66,19.68,9786
20100816,LEG,19.53,19.82,19.28,19.68,10575
20100817,LEG,19.9,20.4,19.71,20.07,9262
20100819,LEG,20.12,20.19,19.46,19.7,12179
20100820,LEG,19.52,19.68,19.3,19.58,11108
20090821,LEN,14.29,14.65,14.19,14.52,65023
20090824,LEN,14.69,15.24,14.5,14.57,75005
20090825,LEN,14.82,15.42,14.73,14.97,80614
20090826,LEN,15.15,15.765,14.8,15.58,106601
20090827,LEN,15.3,15.38,14.6,15.34,87918
20090828,LEN,15.45,15.92,15.09,15.73,66753
20090831,LEN,15.46,15.46,14.9,15.15,76039
20090901,LEN,15.08,15.63,14.4,14.47,78669
20090902,LEN,14.25,14.63,13.99,14.05,57685
20090903,LEN,14.12,14.54,13.86,14.49,54072
20090904,LEN,14.61,15.11,14.41,15.1,44403
20090909,LEN,15.36,15.8,15.05,15.6,82336
20090910,LEN,15.73,15.91,15.25,15.86,49326
20090911,LEN,15.91,16.13,15.48,15.71,46506
20090914,LEN,15.49,15.67,15.25,15.67,33348
20090915,LEN,15.75,16.35,15.7,16.27,60201
20090916,LEN,16.45,17.39,16.38,17.38,67083
20090917,LEN,17.41,17.66,16.29,16.6,73966
20090918,LEN,17.09,17.37,16.54,16.54,82601
20090921,LEN,16.11,16.17,15.24,16.02,87593
20090922,LEN,16.16,16.41,15.76,15.89,52681
20090923,LEN,15.87,16.1,15.51,15.51,59925
20090924,LEN,15.75,16.03,14.54,14.82,86562
20090925,LEN,14.62,14.99,14.4,14.59,55855
20090928,LEN,14.71,14.87,14.45,14.65,41807
20090929,LEN,14.92,15.34,14.72,14.77,52338
20090930,LEN,14.78,14.88,14.07,14.25,65771
20091001,LEN,14.14,14.14,13.2,13.25,92195
20091002,LEN,12.95,13.28,12.6,13.03,73118
20091005,LEN,13.28,13.6,12.9899,13.36,65413
20091006,LEN,13.59,14.11,13.54,13.68,61018
20091007,LEN,13.69,13.7,13.16,13.18,63236
20091008,LEN,13.49,14.68,13.35,14.39,101274
20091009,LEN,14.41,14.61,14.05,14.33,56642
20091012,LEN,14.5,14.68,14.2,14.34,36479
20091013,LEN,14.32,15.25,14.25,15.13,97508
20091014,LEN,15.45,15.48,14.91,15.19,68924
20091015,LEN,15.04,15.2,14.95,15.08,37639
20091016,LEN,14.93,15.05,14.58,14.65,38281
20091019,LEN,14.8,14.95,14.34,14.39,35916
20091020,LEN,14.38,14.38,13.88,13.98,43392
20091021,LEN,14,14.33,13.66,13.68,38201
20091022,LEN,13.58,14.89,13.4,14.72,71922
20091023,LEN,14.8,15.19,13.9,14.13,71407
20091026,LEN,14.13,14.6,13.5,13.57,62268
20091027,LEN,13.57,13.99,13.4,13.65,57693
20091028,LEN,13.38,13.49,12.52,12.63,78426
20091105,LEN,13.69,14.27,13.23,13.51,65429
20091106,LEN,13.68,14.35,13.6,14.14,73797
20091109,LEN,14.41,14.65,14.19,14.61,49298
20091110,LEN,14.61,14.87,14.13,14.3,46308
20091111,LEN,14.81,15.32,14.62,15.12,72133
20091112,LEN,15.11,15.11,14.46,14.54,38930
20091113,LEN,14.57,14.98,14.405,14.47,34023
20091116,LEN,14.74,15,14.48,14.65,41915
20091117,LEN,14.59,14.8,14.34,14.52,42341
20091118,LEN,14.26,14.97,14.26,14.62,32972
20091119,LEN,14.51,14.51,13.85,14.17,47396
20091120,LEN,13.83,13.96,13.49,13.67,49796
20091123,LEN,14,14.27,13.54,13.65,45669
20091124,LEN,13.61,13.73,12.885,13.04,73288
20091125,LEN,13.1,13.3,13.02,13.14,32907
20091127,LEN,12.7,13.09,12.56,12.86,21390
20091130,LEN,12.88,13.0268,12.54,12.67,49704
20091201,LEN,12.87,13.17,12.81,12.88,48822
20091202,LEN,12.99,13.15,12.63,12.79,35881
20091203,LEN,12.79,12.79,12.22,12.25,66781
20091204,LEN,12.63,12.74,12.09,12.43,48091
20091207,LEN,12.46,12.59,11.95,11.99,54878
20091208,LEN,11.82,12.05,11.72,11.82,49242
20091209,LEN,11.95,12.01,11.7,11.85,35877
20091210,LEN,12.04,12.05,11.58,11.63,35257
20091211,LEN,11.63,11.89,11.56,11.85,37816
20091214,LEN,12.05,12.25,11.75,12.19,36700
20091215,LEN,12.11,12.36,11.98,12.05,54156
20091216,LEN,12.16,12.74,12.1,12.62,50575
20091217,LEN,12.46,12.61,12.2,12.32,32522
20091218,LEN,12.33,12.47,12.06,12.45,51146
20091221,LEN,12.52,12.9,12.27,12.86,52474
20091222,LEN,12.95,13.45,12.85,13.27,65944
20091223,LEN,13.44,13.53,13.22,13.27,56881
20091224,LEN,13.26,13.38,13.22,13.36,5173
20091228,LEN,13.46,13.49,12.86,12.95,27128
20091229,LEN,13.02,13.08,12.65,12.84,24251
20091230,LEN,12.79,13.09,12.67,12.91,19870
20091231,LEN,12.93,12.94,12.74,12.77,16006
20100104,LEN,12.81,13.02,12.65,13.01,44941
20100105,LEN,12.95,13.6,12.72,13.55,62054
20100106,LEN,13.51,13.75,13.25,13.7,63658
20100107,LEN,14.93,16,14.62,15.46,287093
20100108,LEN,15.4,16.07,15.19,15.95,86419
20100111,LEN,16.07,16.35,15.98,16.26,64103
20100112,LEN,16.16,16.5279,15.95,16.13,73824
20100113,LEN,16.29,16.44,15.85,16.25,51841
20100114,LEN,16.52,16.84,16.28,16.35,49907
20100115,LEN,16.27,16.38,15.85,15.96,56399
20100119,LEN,15.76,16.34,15.76,16.21,47991
20100120,LEN,16.06,16.14,15.71,15.74,55346
20100121,LEN,15.77,15.88,15.28,15.31,45613
20100122,LEN,15.31,15.57,14.71,14.78,63574
20100125,LEN,15.05,15.1,14.42,14.7,49823
20100126,LEN,14.62,14.9499,14.51,14.56,41133
20100127,LEN,14.55,15.16,14.3,15.11,62728
20100128,LEN,15.33,15.87,15.02,15.39,82821
20100129,LEN,15.49,15.96,15.27,15.36,70651
20100201,LEN,15.47,15.49,15.06,15.32,46410
20100202,LEN,15.64,16.63,15.64,16.55,104194
20100203,LEN,16.37,16.52,15.91,16.26,43117
20100204,LEN,15.89,15.99,15.24,15.34,58137
20100205,LEN,15.3,15.45,14.22,14.71,86387
20100208,LEN,14.75,15.845,14.52,15.39,89910
20100209,LEN,15.39,15.67,15.03,15.6,53248
20100210,LEN,15.67,15.7,15.18,15.61,40272
20100211,LEN,15.96,17,15.8,16.99,127141
20100212,LEN,16.78,17.19,16.545,16.96,104870
20100216,LEN,17.18,17.37,17.15,17.34,54479
20100217,LEN,17.52,17.88,17.09,17.34,57490
20100218,LEN,17.23,17.29,16.75,17.04,52849
20100219,LEN,16.92,17.44,16.92,17.31,61527
20100222,LEN,17.43,17.54,16.97,17.17,57892
20100223,LEN,17.08,17.245,16.09,16.28,83420
20100224,LEN,16.45,16.56,15.26,16.27,131269
20100225,LEN,15.91,16.32,15.59,16.27,71723
20100226,LEN,16.21,16.47,15.79,16.41,57904
20100301,LEN,16.48,16.7,16.41,16.64,38955
20100302,LEN,16.8,16.95,16.5,16.6,34024
20100303,LEN,16.64,16.9725,16.56,16.79,38795
20100304,LEN,16.68,16.93,16.34,16.55,41599
20100305,LEN,16.71,17.04,16.6125,17.01,40411
20100308,LEN,17.1,17.31,16.98,17.2,44979
20100309,LEN,17.27,17.47,17,17.29,40098
20100310,LEN,17.29,17.41,16.8,16.93,54075
20100311,LEN,16.81,16.88,16.43,16.64,58360
20100312,LEN,16.74,16.82,16.22,16.33,43507
20100315,LEN,16.5,16.5,15.86,16.09,62299
20100316,LEN,16.26,16.835,16.1,16.74,73076
20100317,LEN,16.76,17.01,16.58,16.64,43276
20100318,LEN,16.56,16.74,16.41,16.54,25755
20100319,LEN,16.48,16.7297,16.1,16.11,54623
20100322,LEN,15.89,16.41,15.89,16.3,45653
20100323,LEN,16.38,17.13,16.17,17.06,96031
20100324,LEN,18.09,18.33,17.53,17.69,154375
20100325,LEN,17.98,18.58,17.81,18.05,92000
20100326,LEN,18.22,18.93,18.17,18.3,102890
20100329,LEN,18.47,18.56,17.8,18.24,64590
20100330,LEN,17.87,18.49,17.87,18.05,63329
20100331,LEN,17.92,18.04,17.17,17.21,77402
20100401,LEN,17.32,17.6,17.01,17.13,58329
20100405,LEN,17.36,17.73,17.18,17.56,53232
20100406,LEN,17.46,17.48,17.05,17.29,48119
20100407,LEN,17.31,17.52,16.78,16.95,62149
20100408,LEN,16.88,17.35,16.81,17.26,53951
20100409,LEN,17.38,17.6,17.27,17.52,40217
20100412,LEN,17.58,17.71,17.03,17.17,61737
20100413,LEN,17.22,17.55,17.13,17.28,47793
20100414,LEN,17.4,18.43,17.28,18.28,135672
20100415,LEN,18.2,18.23,17.65,17.79,55295
20100416,LEN,17.64,17.69,16.98,17.15,69370
20100419,LEN,17,17.57,16.97,17.24,56232
20100420,LEN,17.45,18,17.33,17.97,53062
20100421,LEN,18.03,18.63,17.9,18.52,62821
20100422,LEN,18.38,19.84,18.07,19.74,94741
20100423,LEN,20.23,21.79,20.09,20.53,171003
20100426,LEN,20.17,21.03,20.1,20.1,127023
20100427,LEN,19.8,19.985,18.84,18.94,135892
20100428,LEN,19.15,19.7,19.07,19.35,67539
20100429,LEN,19.44,20.92,19.43,20.52,85390
20100430,LEN,20.6,21.17,19.88,19.92,67989
20100503,LEN,20.11,20.96,19.97,20.71,49431
20100504,LEN,20.34,20.5,19.4,20.02,83814
20100505,LEN,19.65,20.12,19.15,19.31,52045
20100506,LEN,19.1,19.64,16.62,18.45,74623
20100507,LEN,18.33,18.7,17.17,17.49,93859
20100510,LEN,18.74,19.8,18.4,19.76,95766
20100511,LEN,19.47,20.1,19.26,19.46,66795
20100512,LEN,19.7,20.05,19.06,19.46,74180
20100513,LEN,19.51,19.56,18.62,18.75,70720
20100514,LEN,18.75,18.75,17.95,18.41,53682
20100517,LEN,18.49,18.49,17.31,18.42,95292
20100518,LEN,18.69,19.2,18.11,18.16,96161
20100519,LEN,17.86,18.66,17.74,18.15,111903
20100520,LEN,17.56,18.06,17.37,17.44,100793
20100521,LEN,16.97,17.66,16.87,17.47,73469
20100524,LEN,17.32,17.87,17.27,17.3,53537
20100525,LEN,16.81,17.2,16.53,17.16,78380
20100526,LEN,17.44,18.19,17.16,17.25,63421
20100527,LEN,17.87,17.88,17.15,17.57,58128
20100528,LEN,17.48,17.8,17.21,17.3,37537
20100601,LEN,17.02,17.16,16.31,16.33,71124
20100602,LEN,16.42,16.72,16.4,16.55,64282
20100603,LEN,16.78,16.79,16,16.28,57590
20100604,LEN,15.94,16.14,15.35,15.47,73805
20100607,LEN,15.47,15.66,14.69,14.76,55015
20100608,LEN,14.8,15,14.23,14.75,68113
20100609,LEN,14.94,15.22,14.32,14.43,46510
20100610,LEN,14.7,15.67,14.51,15.58,116868
20100611,LEN,15.32,15.77,15.18,15.55,51828
20100614,LEN,15.75,15.89,15.18,15.25,48431
20100615,LEN,15.47,15.79,15.26,15.76,50462
20100616,LEN,15.48,15.94,15.3,15.55,52592
20100617,LEN,15.54,15.54,14.94,15.3,48270
20100618,LEN,15.35,15.35,14.66,14.74,46796
20100621,LEN,15.05,15.22,14.49,14.57,63349
20100622,LEN,14.55,14.85,14.125,14.2,60919
20100623,LEN,14.27,15.01,13.95,14.74,103989
20100624,LEN,14.89,15.2,14.33,14.57,155769
20100625,LEN,14.58,14.71,14,14.68,99665
20100628,LEN,14.72,14.83,14.32,14.37,54842
20100629,LEN,14.37,14.43,13.81,13.97,72757
20100630,LEN,14.01,14.34,13.855,13.91,50490
20100701,LEN,13.9,14.1475,13.3,14.09,85767
20100702,LEN,14.16,14.21,13.47,13.65,41806
20100706,LEN,13.98,14.24,13.425,13.59,44946
20100707,LEN,13.55,14.3,13.55,14.27,47446
20100708,LEN,14.56,14.79,13.87,14.18,75036
20100709,LEN,14.24,14.62,14.09,14.57,50345
20100712,LEN,14.57,14.88,14.34,14.75,55651
20100713,LEN,14.94,15.36,14.7,15.24,51016
20100714,LEN,15.09,15.09,14.3699,14.59,65317
20100715,LEN,14.55,14.92,14.05,14.88,58355
20100716,LEN,14.87,14.92,13.99,14.0525,40213
20100719,LEN,14.07,14.17,13.68,13.82,40099
20100720,LEN,13.6,14.71,13.46,14.69,56861
20100721,LEN,14.79,14.84,14.19,14.31,42861
20100722,LEN,14.58,15.1,14.46,14.76,59722
20100723,LEN,14.69,15.06,14.47,14.93,54731
20100726,LEN,15.05,15.56,14.86,15.42,66216
20100727,LEN,15.66,15.75,14.99,15.02,37232
20100728,LEN,14.97,15.06,14.32,14.51,39640
20100729,LEN,14.6,14.95,14.33,14.71,39367
20100730,LEN,14.51,14.98,14.37,14.77,31164
20100802,LEN,15.04,15.26,14.66,15.18,35591
20100803,LEN,15.07,15.13,14.6,14.62,33285
20100804,LEN,14.65,14.8499,14.41,14.45,41302
20100805,LEN,14.33,14.68,14.21,14.51,25899
20100806,LEN,14.28,14.5,14.11,14.39,38753
20100809,LEN,14.53,14.89,14.45,14.8,29586
20100810,LEN,14.59,14.6299,13.99,14.02,69354
20100811,LEN,13.7,13.79,13.47,13.63,45463
20100812,LEN,13.5,13.71,13.25,13.41,69170
20100813,LEN,13.39,13.57,13.25,13.33,28181
20100816,LEN,13.2,13.32,13.01,13.14,32026
20100817,LEN,13.3,13.55,13.11,13.28,39184
20100819,LEN,13.34,13.41,12.87,12.89,42269
20100820,LEN,12.8,12.82,12.51,12.77,47545
20090821,LH,69.7,69.99,69.06,69.84,8323
20090824,LH,70.18,70.18,69.56,69.87,4947
20090825,LH,70.08,70.88,69.73,70.49,7440
20090826,LH,70.56,71.29,70.27,70.75,11149
20090827,LH,70.8,71.1,70.2,70.75,5782
20090828,LH,71.01,71.01,70.15,70.46,8068
20090831,LH,70.32,70.75,69.43,69.79,8559
20090901,LH,68.83,69.35,67.87,68.74,17754
20090902,LH,68.54,69.31,68.4,68.87,12592
20090903,LH,68.84,70.33,68.28,69.09,19572
20090904,LH,68.98,69.84,68.77,69.5,7411
20090909,LH,68.39,68.77,67.57,68.45,17322
20090910,LH,68.34,68.83,67.81,68.8,8742
20090911,LH,68.85,69.58,68.64,69.23,9333
20090914,LH,69.23,69.75,69.02,69.35,9942
20090915,LH,69.16,69.35,68.43,68.43,12564
20090916,LH,67.21,67.23,65.17,65.27,42448
20090917,LH,65.62,65.74,62.06,63.74,56997
20090918,LH,63.9,64.74,63.43,63.5,21282
20090921,LH,63.23,64.42,62.69,64.23,20912
20090922,LH,63.96,68.49,63.66,66.73,69233
20090923,LH,66.39,67.59,65.87,66.54,14677
20090924,LH,66.73,66.93,65.92,66.1,11964
20090925,LH,66.22,66.58,65.59,65.82,11856
20090928,LH,65.81,66.98,65.54,66.64,12645
20090929,LH,66.61,66.6288,65.77,65.88,22474
20090930,LH,66.12,66.19,65.06,65.7,16495
20091001,LH,65.62,65.69,64.77,64.77,13662
20091002,LH,64.6,64.73,63.81,64.35,12928
20091005,LH,64.36,65.49,63.92,65.34,10742
20091006,LH,65.36,66.25,65.09,65.88,9524
20091007,LH,65.88,66.65,65.71,66.25,8951
20091008,LH,66.29,66.93,66.25,66.5,7160
20091009,LH,66.73,67.58,66.67,67.53,7631
20091012,LH,67.43,67.59,67,67.1,5014
20091013,LH,66.7,67.01,66.2,66.35,8327
20091014,LH,66.54,68.31,66.27,67.95,18647
20091015,LH,67.9,68.36,67.6299,68.29,7276
20091016,LH,67.8,67.89,67.07,67.56,12616
20091019,LH,67.8,69.97,67.7,69.85,17564
20091020,LH,70,70.86,69.58,70.18,15903
20091021,LH,70,70.56,68.84,68.85,15063
20091022,LH,69.2,71.42,69.11,71.18,20602
20091023,LH,71.3,71.64,70.49,70.73,9022
20091026,LH,70.71,71.52,70.31,70.6,12483
20091027,LH,70.77,71.81,70.35,71.2,12651
20091028,LH,71.28,71.4,69.81,70,15574
20091105,LH,70.39,71.51,70.26,71.44,8806
20091106,LH,71.28,71.88,70.98,71.75,9360
20091109,LH,72.05,73.25,71.67,73.25,9448
20091110,LH,72.87,73.54,72.87,73.25,7282
20091111,LH,73.26,73.61,72.64,73.24,5661
20091112,LH,73.3,73.5,72.44,72.54,4935
20091113,LH,72.55,73.1,72.3,72.78,5833
20091116,LH,72.83,74.1,72.83,74.02,7988
20091117,LH,73.65,74.3,73.47,74.19,7936
20091118,LH,74.33,74.55,73.75,74.05,4100
20091119,LH,74.25,74.26,72.8,73.37,6272
20091120,LH,73.13,73.88,73.13,73.66,5652
20091123,LH,73.83,74.72,73.83,74.49,4196
20091124,LH,74.17,74.8,74.04,74.6,4213
20091125,LH,74.52,74.64,74.08,74.31,3939
20091127,LH,73.21,73.71,72.58,73.29,3594
20091130,LH,73.5,73.5,72.62,72.96,7146
20091201,LH,73.54,74.28,72.96,73.8,10084
20091202,LH,73.82,74,73.21,73.6,6768
20091203,LH,73.72,73.96,72.54,72.62,5898
20091204,LH,72.91,73.98,72.55,73.05,4670
20091207,LH,72.87,73.92,72.75,73.55,5424
20091208,LH,73.43,73.85,72.91,73.43,5453
20091209,LH,73.55,73.72,72.9,73.06,7121
20091210,LH,73.55,73.76,73.01,73.5,6804
20091211,LH,73.72,74.36,73.63,73.81,6475
20091214,LH,73.96,74.92,73.96,74.75,8727
20091215,LH,74.75,76.01,74.44,75.92,7659
20091216,LH,75.71,76.73,74.96,75.79,9006
20091217,LH,75.64,75.64,74.47,74.85,6572
20091218,LH,74.84,75.12,74.08,74.44,10143
20091221,LH,74.82,75.86,74.82,75.4,4974
20091222,LH,75.36,76.08,75.355,75.88,9532
20091223,LH,76.05,76.55,75.808,76.45,4021
20091224,LH,76.57,76.74,76.03,76.09,2267
20091228,LH,76.25,76.29,75.93,76.15,4230
20091229,LH,76.42,76.49,75.65,75.68,4846
20091230,LH,75.66,75.78,74.98,75.31,5506
20091231,LH,75.44,75.44,74.83,74.84,4987
20100104,LH,75.47,76.5,74.83,76.37,8833
20100105,LH,76.06,76.37,75.35,75.44,8645
20100106,LH,75.34,75.8,73.81,74.19,19809
20100107,LH,73.81,74.25,73.38,74.17,15548
20100108,LH,74.15,74.42,73.8189,74.06,7610
20100111,LH,74.52,75.23,74.37,74.89,8430
20100112,LH,74.76,75.22,73.72,73.81,11187
20100113,LH,74.19,75.57,74.08,75.36,10332
20100114,LH,75.19,77,75.15,76.92,13391
20100115,LH,76.87,76.97,75.43,75.75,7794
20100119,LH,75.92,77,75.92,76.57,8829
20100120,LH,76.38,77.09,75.5,75.78,16719
20100121,LH,76.06,76.09,74.1,74.6,8412
20100122,LH,74.62,74.63,72.06,72.27,22114
20100125,LH,72.34,73.13,70.2,73.05,24482
20100126,LH,72.49,73.74,72.49,73.18,11901
20100127,LH,72.93,73.37,71.85,72.19,14788
20100128,LH,72.47,72.74,70.9,71.04,11463
20100129,LH,71.16,71.87,70.32,71.1,15845
20100201,LH,71.64,71.83,70.87,71.6,10405
20100202,LH,71.66,72.69,71.4,72.6,12734
20100203,LH,72.34,72.37,71.58,71.8,5394
20100204,LH,71.21,71.8,70.46,70.54,13810
20100205,LH,70.44,70.7084,69.61,70.64,10149
20100208,LH,70.59,70.83,69.98,70.14,6319
20100209,LH,70.52,70.97,70,70.15,14158
20100210,LH,69.92,71.17,69.63,70.97,17300
20100211,LH,69.8,71.64,69.49,71.56,15822
20100212,LH,71.34,71.84,70.58,71.76,10803
20100216,LH,72.37,72.44,71.53,72.43,8482
20100217,LH,72.49,73.5,72.49,73.15,10216
20100218,LH,73.18,73.32,72.78,73.12,11493
20100219,LH,73,74.1,72.79,73.98,9382
20100222,LH,74.22,74.47,73.67,73.97,5890
20100223,LH,73.66,74.16,73.17,73.4,11228
20100224,LH,73.7,73.81,73.24,73.5,6992
20100225,LH,73.25,73.25,72.4727,73.13,11358
20100226,LH,73.14,73.855,73.08,73.31,7118
20100301,LH,73.38,74.23,73.25,74.19,8344
20100302,LH,74.37,75.08,74.33,74.65,6566
20100303,LH,74.38,74.51,72.87,73.28,20388
20100304,LH,73.55,73.69,72.19,72.59,9627
20100305,LH,72.79,72.93,72.07,72.45,14610
20100308,LH,72.24,72.35,71.856,72.04,10666
20100309,LH,71.93,72.13,71.65,71.89,5824
20100310,LH,71.87,72.63,71.62,72.32,7497
20100311,LH,72.26,73.8,72.09,73.78,11196
20100312,LH,73.91,74.27,73.5,73.7,6766
20100315,LH,73.7,74.67,73.54,74.67,11309
20100316,LH,74.63,75.1,74.19,75,7020
20100317,LH,75.11,76,75,75.71,10240
20100318,LH,75.7,76.25,75.47,76.17,6751
20100319,LH,75.64,76.15,75.17,75.51,11779
20100322,LH,75.43,76.43,75.32,76.26,11156
20100323,LH,75.06,75.4,74.05,74.33,14585
20100324,LH,74.305,74.67,73.77,73.98,11607
20100325,LH,73.99,75.065,73.82,74.9,10707
20100326,LH,75.99,75.99,74.78,75.58,10623
20100329,LH,75.78,75.88,75.47,75.81,5880
20100330,LH,75.75,75.96,75.65,75.95,5425
20100331,LH,75.69,76.03,75.19,75.71,8607
20100401,LH,76.04,77.22,76.04,77.17,9554
20100405,LH,77.46,77.5,76.82,76.89,7167
20100406,LH,77.12,77.47,76.92,77.15,12931
20100407,LH,77.25,77.48,76.13,76.46,10524
20100408,LH,76.49,76.56,75.92,76.13,9140
20100409,LH,76.03,76.25,75.72,76.16,7677
20100412,LH,76.09,76.67,75.95,76.67,5789
20100413,LH,76.45,76.58,75.84,76.44,7101
20100414,LH,76.47,76.47,75.69,76.26,6167
20100415,LH,75.86,77.94,75.86,77.75,14482
20100416,LH,77.18,77.96,76.77,76.98,10272
20100419,LH,75.14,80.82,75.14,79.33,40025
20100420,LH,79.71,80.24,78.84,80.24,11867
20100421,LH,79.42,83,78.93,81,32215
20100422,LH,80.32,81.04,79.44,80.69,11737
20100423,LH,80.44,80.6,79.3,79.99,12147
20100426,LH,80.11,80.11,78.83,78.91,11106
20100427,LH,78.36,78.96,77.28,77.42,14872
20100428,LH,77.47,78.27,76.9,78.13,18103
20100429,LH,78.69,78.99,78.32,78.83,9385
20100430,LH,78.96,79.17,78.53,78.57,15896
20100503,LH,78.58,79.06,78.23,78.56,11476
20100504,LH,77.89,78.23,77.39,77.83,16121
20100505,LH,77.71,78.56,77.56,77.67,10126
20100506,LH,77.56,78.25,73.12,76.26,17714
20100507,LH,76.06,76.66,74.9806,75.23,15589
20100510,LH,77.73,77.73,76.2,76.86,12832
20100511,LH,76.38,77.33,75.89,76.94,12507
20100512,LH,77.08,77.39,76.682,77.19,13661
20100513,LH,77.03,77.87,76.69,77.8,17746
20100514,LH,77.25,77.63,76.62,77.47,14995
20100517,LH,77.34,77.92,76.75,77.52,9903
20100518,LH,77.77,78.42,76.64,76.93,13614
20100519,LH,76.81,77.84,76.585,77.71,18489
20100520,LH,76.51,76.82,75.74,75.98,27368
20100521,LH,75.14,76.1694,75.01,76,21739
20100524,LH,75.75,76.11,75.19,75.4,12998
20100525,LH,74.35,75.54,73.9,75.46,12799
20100526,LH,75.53,76.04,74.93,74.99,9427
20100527,LH,75.94,76.46,75.77,76.41,11737
20100528,LH,76.19,76.29,75.48,75.61,8548
20100601,LH,74.91,75.95,74.8,75,6609
20100602,LH,75.35,76.64,74.96,76.58,9309
20100603,LH,76.83,77.64,76.58,76.87,10575
20100604,LH,75.86,76.51,74.8,75.05,8443
20100607,LH,75.345,76.12,74.93,75,8912
20100608,LH,75.1,75.55,74.72,75.46,9886
20100609,LH,75.65,76.41,75.43,75.57,10693
20100610,LH,76.49,77.58,76.45,77.47,8151
20100611,LH,77.24,78.36,76.94,78.24,11601
20100614,LH,78.32,79.31,78.32,78.81,9990
20100615,LH,79.24,79.79,78.89,79.6,10713
20100616,LH,79.01,80.53,79.01,80.39,10403
20100617,LH,80.5,80.59,79.98,80.4,7117
20100618,LH,80.52,80.52,79.84,80.25,13738
20100621,LH,80.53,80.94,80,80.22,10141
20100622,LH,80.43,80.85,78.86,78.95,7404
20100623,LH,78.72,79.32,78.05,78.41,9446
20100624,LH,78.03,78.51,76.97,77.05,7220
20100625,LH,76.28,77.87,76.28,77.19,11814
20100628,LH,77.55,78.35,77.245,78,6145
20100629,LH,77.29,77.4,76.17,76.52,16287
20100630,LH,76.04,76.76,75.28,75.35,11562
20100701,LH,75.31,75.62,73.6,75.42,13091
20100702,LH,75.78,75.78,74.13,74.5,12136
20100706,LH,75.42,75.42,73.67,74.2,11017
20100707,LH,74.45,75.03,73.82,74.99,8217
20100708,LH,75.4,75.84,75.24,75.62,7127
20100709,LH,75.48,75.48,74.01,74.33,10573
20100712,LH,74.14,74.94,74.01,74.87,7344
20100713,LH,75.41,75.94,74.89,75.84,8185
20100714,LH,75.57,76.56,75.3001,76.29,6803
20100715,LH,76.28,76.89,75.91,76.58,5453
20100716,LH,76.06,76.58,74.99,75.03,7557
20100719,LH,75.41,75.59,74.83,75.27,5876
20100720,LH,74.69,77.03,74.5,76.8,11787
20100721,LH,75.46,76.74,74.31,75.95,34178
20100722,LH,78.31,78.65,71.58,72.24,41583
20100723,LH,72.58,74.41,72.2,72.96,15017
20100726,LH,73.37,74.48,73.08,74.4,10527
20100727,LH,74.69,75.09,72.77,74.51,23198
20100728,LH,74.56,74.88,73.46,73.63,6724
20100729,LH,74.34,74.66,72.58,73.24,11346
20100730,LH,72.81,73.18,72.45,72.98,15045
20100802,LH,73.86,74.88,73.54,74.87,8241
20100803,LH,74.78,75.47,74.01,75.04,8787
20100804,LH,75.3,75.8,75.05,75.65,6942
20100805,LH,75.2,75.81,74.94,75.74,6944
20100806,LH,75.29,75.68,74.68,75.5,9352
20100809,LH,75.7,75.98,75.16,75.41,7887
20100810,LH,74.95,77.39,74.74,76.54,10188
20100811,LH,75.69,75.84,74.8,74.94,8664
20100812,LH,74.08,75.73,73.8,75.42,6363
20100813,LH,75.13,75.53,74.84,75.01,5100
20100816,LH,74.56,75.12,73.7607,74.86,4080
20100817,LH,75.49,76.52,75.07,76.07,7319
20100819,LH,75.58,75.77,74.26,74.95,6513
20100820,LH,74.54,76,74.54,75.76,13651
20090821,LIFE,46.06,46.4,44.9,46.19,12908
20090824,LIFE,46.25,46.5,45.76,46.11,9469
20090825,LIFE,45.72,46.38,45.72,45.84,15330
20090826,LIFE,45.5,46.3,45.36,45.47,11298
20090827,LIFE,45.66,45.76,44.8,45.45,10735
20090828,LIFE,45.64,45.78,44.44,45.1,13026
20090831,LIFE,45.37,45.5,44.37,44.53,19930
20090901,LIFE,44.73,45.6,44.12,44.49,25071
20090902,LIFE,44.39,45.65,44.28,45.26,29766
20090903,LIFE,45.51,45.58,44.61,45.41,15119
20090904,LIFE,45.08,45.79,45.07,45.79,12195
20090909,LIFE,46.26,46.89,45.82,46.55,16087
20090910,LIFE,46.09,47.13,45.95,46.65,16965
20090911,LIFE,46.48,47.03,46.16,46.81,26316
20090914,LIFE,46.48,47.99,46.14,47.84,23318
20090915,LIFE,47.23,48.17,47.04,47.76,31514
20090916,LIFE,47.66,48.5,47.46,48.29,14927
20090917,LIFE,48.31,48.385,47.72,47.82,17413
20090918,LIFE,48.1,48.5,47.8,48.46,18022
20090921,LIFE,48.26,48.85,48,48.19,18339
20090922,LIFE,48.01,48.45,47.21,47.82,14113
20090923,LIFE,48,48.2,46.63,46.86,22051
20090924,LIFE,47.15,47.25,46,46.73,15570
20090925,LIFE,47.01,47.23,45.92,46,15196
20090928,LIFE,46,47.19,45.86,46.54,22094
20090929,LIFE,46.18,46.95,46.08,46.27,33980
20090930,LIFE,46.09,46.65,45.22,46.55,23996
20091001,LIFE,46.31,46.91,45.6,45.61,23645
20091002,LIFE,45.51,46.01,45.22,45.3,18516
20091005,LIFE,45.43,46.71,45,46.56,22351
20091006,LIFE,46.3,47.39,45.91,47.15,24351
20091007,LIFE,46.86,47.24,46.7,47.23,15975
20091008,LIFE,47.31,47.43,46.67,46.88,16856
20091009,LIFE,47.13,47.69,47.13,47.36,11188
20091012,LIFE,47.34,47.82,47.27,47.65,10680
20091013,LIFE,47.51,48.25,47.5,48.04,17126
20091014,LIFE,48.05,49.54,48,49.39,23960
20091015,LIFE,49.28,49.45,48.58,48.81,25820
20091016,LIFE,48.5,48.98,48.31,48.64,17696
20091019,LIFE,48.88,49.28,48.4,48.65,16111
20091020,LIFE,48.09,48.55,47.49,47.66,17301
20091021,LIFE,47.82,48.44,47.51,47.83,14178
20091022,LIFE,47.81,48.29,47,48.02,26364
20091023,LIFE,47.6,47.85,47.2,47.75,13812
20091026,LIFE,47.78,48.27,46.77,47.05,21570
20091027,LIFE,49.3,49.94,47.87,48,70975
20091028,LIFE,48.25,48.39,46.46,46.61,27565
20091105,LIFE,48.45,49.86,48.33,49.7,21831
20091106,LIFE,49,49.9,48.8901,49.64,14009
20091109,LIFE,49.6,49.99,48.79,49.87,12353
20091110,LIFE,49.84,50.7684,49.42,50.51,29333
20091111,LIFE,50.6,51.22,50.2,50.95,16721
20091112,LIFE,51.11,51.33,50.44,50.55,8043
20091113,LIFE,50.5,51.2,50,50.79,9868
20091116,LIFE,50.32,51.17,50.32,51.11,15081
20091117,LIFE,51.27,51.2944,50.75,51.09,6775
20091118,LIFE,50.08,50.76,49.94,50.28,12166
20091119,LIFE,50.02,50.25,49.06,49.79,12952
20091120,LIFE,49.56,50.25,49.06,49.48,12621
20091123,LIFE,49.76,50.41,49.49,49.83,7743
20091124,LIFE,49.78,50.32,49.35,50.18,14067
20091125,LIFE,50.95,51,50.22,50.89,9401
20091127,LIFE,49.06,50.5,48.78,49.95,5068
20091130,LIFE,49.05,49.97,49.32,49.78,11223
20091201,LIFE,49.89,51.05,49.81,50.76,12034
20091202,LIFE,50.91,51.27,50.61,51.04,20631
20091203,LIFE,50.95,51.27,50.22,50.25,11697
20091204,LIFE,50.74,51.15,50.15,50.64,9855
20091207,LIFE,50.32,50.93,49.81,50.62,8321
20091208,LIFE,50.18,50.48,49.6,49.87,7402
20091209,LIFE,49.34,50.25,49.0302,50.03,15109
20091210,LIFE,49.73,50.78,49.72,50.36,15000
20091211,LIFE,50.38,50.56,49.81,50.27,8244
20091214,LIFE,50.75,51.68,50.52,51.62,13661
20091215,LIFE,51.43,52.1,51.29,51.49,17047
20091216,LIFE,51.59,52,51.04,51.18,11240
20091217,LIFE,51.01,51.2,50.39,50.87,9906
20091218,LIFE,50.78,51.89,50.66,51.28,20804
20091221,LIFE,51.81,52.46,51.53,51.72,7403
20091222,LIFE,51.72,52.06,51.57,51.72,7420
20091223,LIFE,51.67,52.07,51.23,51.82,8607
20091224,LIFE,51.93,52.18,51.67,52.17,2244
20091228,LIFE,52.28,52.75,51.905,52.7,7847
20091229,LIFE,52.75,52.97,52.26,52.49,6543
20091230,LIFE,52.49,52.64,52.16,52.43,7442
20091231,LIFE,52.47,52.67,52.13,52.22,7841
20100104,LIFE,52.43,52.88,51.65,51.96,11894
20100105,LIFE,51.81,51.91,51.1,51.57,18863
20100106,LIFE,51.54,52.5,51.24,52.42,20206
20100107,LIFE,51.19,51.8,50.88,51.25,32380
20100108,LIFE,51.21,51.55,50.5498,51,23875
20100111,LIFE,50.73,51.41,50.37,51.19,13436
20100112,LIFE,51.04,53.1699,50.8,52.78,40116
20100113,LIFE,52.69,53.345,52.32,52.74,18743
20100114,LIFE,52.45,52.63,51.53,51.8,13775
20100115,LIFE,52.19,52.4,50.91,51.02,28874
20100119,LIFE,51.22,51.84,50.1,50.4,26970
20100120,LIFE,49.91,49.97,48.33,49.31,51045
20100121,LIFE,49.51,49.67,48.55,48.82,26065
20100122,LIFE,48.9,49.22,48.36,48.46,24483
20100125,LIFE,48.62,48.7,47.75,48.41,25020
20100126,LIFE,48.07,48.75,47.57,48.5,29561
20100127,LIFE,48.62,49.68,48.05,48.69,23332
20100128,LIFE,51,51.69,49.38,49.38,45119
20100129,LIFE,49.77,51.72,49.52,49.71,33524
20100201,LIFE,49.86,50.2,49.2,49.46,24905
20100202,LIFE,49.68,50.51,49.23,50.5,17359
20100203,LIFE,50.44,50.505,49.23,49.25,20508
20100204,LIFE,49.26,49.33,47.62,47.65,23905
20100205,LIFE,47.52,47.73,46.32,47.36,27087
20100208,LIFE,47.41,47.7,46.95,47.42,16689
20100209,LIFE,47.52,48.38,47.52,47.82,16002
20100210,LIFE,47.57,47.85,46.9,47.35,35676
20100211,LIFE,47.11,48.21,47.11,47.92,14952
20100212,LIFE,47.32,48.29,47.13,48.16,16526
20100216,LIFE,48.32,49.01,47.68,48.92,16127
20100217,LIFE,48.99,49.71,48.76,49.5,15553
20100218,LIFE,49.72,50,49.46,49.82,19894
20100219,LIFE,49.77,50.315,49.49,50.01,19753
20100222,LIFE,49.7,50.75,49.61,50.16,35005
20100223,LIFE,50.12,50.5,49.4,49.5,19934
20100224,LIFE,49.81,50.39,49.7,50.26,19167
20100225,LIFE,49.65,51.1,49.46,51.01,23321
20100226,LIFE,50.675,51.05,50.48,50.76,17014
20100301,LIFE,50.96,52.16,50.88,52,22197
20100302,LIFE,51.41,52.5,51.41,52.21,17528
20100303,LIFE,52.21,52.32,51.785,51.92,11553
20100304,LIFE,51.68,51.94,51.01,51.13,15813
20100305,LIFE,51.19,52.33,51.08,52.25,15982
20100308,LIFE,51.82,52.31,51.74,52.08,10431
20100309,LIFE,51.88,52.5,51.56,52.18,9448
20100310,LIFE,52,52.4,51.84,52.28,26144
20100311,LIFE,52.19,52.76,52.01,52.74,19530
20100312,LIFE,52.69,52.77,52.21,52.77,11243
20100315,LIFE,52.79,53.15,52.49,53.13,11813
20100316,LIFE,53.19,53.53,52.98,53.42,13880
20100317,LIFE,53.33,53.59,53.15,53.34,9684
20100318,LIFE,53.31,53.55,53.04,53.55,11277
20100319,LIFE,54.06,54.06,53.25,53.33,19609
20100322,LIFE,53.42,54.05,53.39,53.69,11506
20100323,LIFE,53.56,53.65,52.97,53.11,16016
20100324,LIFE,53.29,53.44,52.581,52.61,10579
20100325,LIFE,52.77,53.05,52.56,52.56,12601
20100326,LIFE,52.93,52.96,51.64,52.09,16527
20100329,LIFE,52.07,52.94,51.88,52.59,10725
20100330,LIFE,52.62,52.815,52.19,52.76,13466
20100331,LIFE,52.56,52.95,52.2,52.27,20697
20100401,LIFE,52.67,53.14,52.34,52.79,17306
20100405,LIFE,52.96,53.07,52.58,52.67,11229
20100406,LIFE,52.53,52.53,51.87,52.01,11621
20100407,LIFE,51.87,52,51.2,51.45,13929
20100408,LIFE,51.18,51.45,50.75,51.39,14627
20100409,LIFE,51.49,52.42,51.42,52.35,11011
20100412,LIFE,52.1,52.49,50.95,51.38,15080
20100413,LIFE,51.25,51.51,50.67,51.49,17667
20100414,LIFE,51.47,52.75,51.32,52.66,18993
20100415,LIFE,52.42,52.575,51.82,51.82,30247
20100416,LIFE,51.94,51.95,51,51.82,30131
20100419,LIFE,51.62,52.41,51.57,52.25,13934
20100420,LIFE,52.52,53.5,52.31,53.1,20327
20100421,LIFE,53.06,53.17,52.74,53.07,17577
20100422,LIFE,52.94,52.94,51.99,52.37,12751
20100423,LIFE,52.26,52.46,51.7,52.42,21113
20100426,LIFE,52.3,52.42,51.52,51.55,15283
20100427,LIFE,51.79,52.75,50.999,51.15,23793
20100428,LIFE,52.44,54,50.84,53.71,52740
20100429,LIFE,53.9,55.63,53.72,55.54,45189
20100430,LIFE,55.3,56.19,54.71,54.76,27473
20100503,LIFE,54.43,54.91,54.24,54.64,17130
20100504,LIFE,54.54,54.59,52.51,53.03,19237
20100505,LIFE,53.02,53.23,51.94,52.87,16168
20100506,LIFE,52.13,52.71,49.83,51.37,21513
20100507,LIFE,50.85,51.44,49.47,49.86,28306
20100510,LIFE,51.21,52.29,51,52.27,18506
20100511,LIFE,51.96,53,51.585,52.45,19537
20100512,LIFE,52.21,53.48,51.92,53.48,13587
20100513,LIFE,52.79,53.4,52.64,52.77,22696
20100514,LIFE,52.7,52.67,51.13,51.5,12735
20100517,LIFE,51.51,52,50.37,51.27,13431
20100518,LIFE,51.71,52.46,51.12,51.27,12784
20100519,LIFE,50.95,52.1,50.73,51.21,40799
20100520,LIFE,50.52,50.77,48.7,48.73,27119
20100521,LIFE,48.2,48.59,47.15,48.095,45256
20100524,LIFE,47.7,49.13,47.21,48.47,18741
20100525,LIFE,47.57,48.51,47.19,48.47,23592
20100526,LIFE,48.46,49.58,48.41,48.67,23142
20100527,LIFE,49.39,50.23,48.86,50.23,26635
20100528,LIFE,50.2,50.36,49.66,50.06,21300
20100601,LIFE,49.68,50.425,49.27,49.28,17975
20100602,LIFE,49.5,50.28,48.74,50.28,26703
20100603,LIFE,50.08,51.04,50.08,50.89,13305
20100604,LIFE,50.07,50.07,48,48.08,22301
20100607,LIFE,48.14,48.46,47.53,47.62,17620
20100608,LIFE,47.54,47.87,46.63,47.36,20713
20100609,LIFE,47.6,48.21,47.475,47.84,21158
20100610,LIFE,48.48,49.79,48.07,49.71,17085
20100611,LIFE,49.19,50,48.97,49.83,12252
20100614,LIFE,50.48,50.73,49.97,50.02,13625
20100615,LIFE,50.51,51.33,50.18,51.3,15515
20100616,LIFE,51.25,51.51,50.97,51.39,12387
20100617,LIFE,51.42,51.51,50.92,51.22,9627
20100618,LIFE,51.17,51.845,51.15,51.59,17957
20100621,LIFE,51.89,52.24,51.02,51.31,13114
20100622,LIFE,51.53,52.5,51.01,51.12,17810
20100623,LIFE,51.08,51.53,50.6,50.99,14097
20100624,LIFE,50.9,51.08,49.86,50,13198
20100625,LIFE,50.22,50.71,49.61,50.2,19547
20100628,LIFE,50.38,50.59,49.54,50.1,6804
20100629,LIFE,49.59,49.59,48.04,48.3,14531
20100630,LIFE,48.5,48.8,47.16,47.25,29033
20100701,LIFE,47.22,47.22,44.89,46.31,39863
20100702,LIFE,46.28,46.64,45.78,46.01,19370
20100706,LIFE,46.09,46.82,45.91,46.33,17551
20100707,LIFE,46.13,46.37,44.88,45.73,38791
20100708,LIFE,45.73,47.07,45.41,46.87,34257
20100709,LIFE,46.87,47.1,46.19,46.62,14335
20100712,LIFE,46.38,46.68,45.71,46.06,9961
20100713,LIFE,46.39,47.35,46.22,47.02,25092
20100714,LIFE,47.07,48.18,46.38,48.1,27010
20100715,LIFE,48.14,48.56,47.68,48.12,16498
20100716,LIFE,47.94,48.37,46.73,46.92,18687
20100719,LIFE,47.23,47.44,46.85,47.26,17413
20100720,LIFE,46.66,47.18,45.99,47.11,17833
20100721,LIFE,47.32,47.37,46.39,46.55,13678
20100723,LIFE,47.54,47.61,46.505,46.78,29168
20100726,LIFE,46.68,47.55,46.15,46.84,25906
20100727,LIFE,46.66,47.02,45.25,45.72,44207
20100728,LIFE,45.91,46.79,45,45.18,34238
20100729,LIFE,44.34,44.7,41.1,42.4,91698
20100730,LIFE,42.55,43.25,42.4,42.99,38687
20100802,LIFE,43.48,44.87,43.181,44.8,36764
20100803,LIFE,44.5,44.79,43.8997,44.53,36666
20100804,LIFE,44.45,45.38,44.38,45.33,20596
20100805,LIFE,44.98,45.37,44.66,45.34,23086
20100806,LIFE,44.98,45.59,44.63,45.53,19709
20100809,LIFE,45.77,45.78,45.07,45.39,15502
20100810,LIFE,44.98,45.34,44.66,44.83,19536
20100811,LIFE,44.31,44.31,43.07,43.66,26306
20100812,LIFE,43.07,44.25,43.07,43.97,25805
20100813,LIFE,43.71,44.16,43.5,44.15,24257
20100816,LIFE,43.67,44.19,43.58,44.11,22042
20100817,LIFE,44.21,44.96,44.16,44.95,30474
20100819,LIFE,45,45.075,43.76,44.33,22159
20100820,LIFE,44.18,44.48,43.4,44.33,27250
20090821,LLL,74.24,75,73.77,74.76,9897
20090824,LLL,74.945,75.03,74.32,74.91,4967
20090825,LLL,75.25,75.5,74.74,74.89,7239
20090826,LLL,74.91,74.91,73.85,74.34,8445
20090827,LLL,75.11,75.29,74.1,74.93,9560
20090828,LLL,75.42,75.42,73.98,74.28,8076
20090831,LLL,73.62,74.52,73.32,74.4,9104
20090901,LLL,74.17,75.05,74.17,74.8,16021
20090902,LLL,74.52,75.33,74.24,74.97,13119
20090903,LLL,75.15,75.54,74.27,75.3,11357
20090904,LLL,75.68,76.54,75,76.52,7149
20090909,LLL,76.65,77.2,76.54,76.87,12400
20090910,LLL,77.24,77.84,76.46,77.76,9053
20090911,LLL,77.8,78.36,77.42,77.95,7455
20090914,LLL,77.37,78.07,77.37,77.84,7720
20090915,LLL,77.82,79.37,77.55,79.24,9777
20090916,LLL,79.02,80,78.64,79.76,8175
20090917,LLL,79.72,81.95,79.17,81.63,14613
20090918,LLL,81.66,82.65,81.66,82.19,14810
20090921,LLL,80.33,81.92,80.33,81.39,7089
20090922,LLL,81.8,81.8,81,81.15,7391
20090923,LLL,80.74,81.36,80.17,80.23,9576
20090924,LLL,78.28,79.63,78,78.92,15750
20090925,LLL,78.91,79.51,78.72,78.92,8460
20090928,LLL,79.15,80.15,79.01,79.99,8923
20090929,LLL,80.28,81.5,80,81.15,10581
20090930,LLL,81.32,81.32,79.78,80.32,10271
20091001,LLL,80,80.19,77.73,77.83,11563
20091002,LLL,76.97,77.58,76.14,76.41,11923
20091005,LLL,76.85,77.37,76.14,77.08,5558
20091006,LLL,77.45,78.9,77.3525,78.78,8749
20091007,LLL,78.4,78.53,77.51,77.94,7510
20091008,LLL,75.63,76.58,75.09,76.25,34826
20091009,LLL,76.5,77.015,75.87,76.72,10452
20091012,LLL,76.69,76.98,75.16,75.83,11260
20091013,LLL,75.76,75.9999,74.99,75.35,8134
20091014,LLL,76.16,76.35,75.5817,76.14,6148
20091015,LLL,75.97,75.98,75.15,75.96,12327
20091016,LLL,75.28,76.98,75.17,76.51,7945
20091019,LLL,76.72,77.25,76.31,77.01,8299
20091020,LLL,77.03,77.03,75.5,75.87,9241
20091021,LLL,75.69,76.4508,74.33,74.36,8920
20091022,LLL,74.11,75.79,73.56,75.74,9776
20091023,LLL,76.02,76.1,74.09,74.42,10823
20091026,LLL,74.49,75.7,73.89,74.16,12534
20091027,LLL,77.07,77.07,73.83,73.9,16191
20091028,LLL,73.35,74.44,72.27,73.06,13642
20091105,LLL,74.07,76.06,74.07,76.06,8674
20091106,LLL,75.96,76.64,75.5,76.4,8628
20091109,LLL,78.18,78.18,76.94,77.24,14741
20091110,LLL,77.18,77.4689,76.84,76.94,7664
20091111,LLL,77.05,77.8,77.05,77.61,7864
20091112,LLL,77.45,77.99,77.18,77.31,5777
20091113,LLL,77.23,77.92,76.7,77.65,5712
20091116,LLL,77.99,79.37,77.66,79.12,7704
20091117,LLL,79.2,79.43,78.64,79.34,5815
20091118,LLL,79.43,79.43,78.18,78.3,7064
20091119,LLL,78,78.11,76.801,77.28,6620
20091120,LLL,76.81,77.76,76.81,77.53,7450
20091123,LLL,77.91,79.2,77.91,78.32,7621
20091124,LLL,78.38,78.89,77.76,78.89,9904
20091125,LLL,79.27,80,78.71,80,6699
20091127,LLL,78.69,79.03,77.87,78.45,3483
20091130,LLL,78.37,78.71,77.56,78.37,8416
20091201,LLL,78.93,79.66,78.27,78.34,12165
20091202,LLL,78.26,79.07,78.1,78.69,5315
20091203,LLL,78.98,79.37,78.34,78.47,8694
20091204,LLL,79.44,80.87,79.304,80.75,12602
20091207,LLL,80.75,83.43,80.75,83.26,16247
20091208,LLL,82.87,82.9,81.56,82.14,12434
20091209,LLL,80.47,81.34,79.36,81.18,14624
20091210,LLL,81.38,82.25,81.22,82.01,8447
20091211,LLL,82.42,83.89,82.29,83.64,12830
20091214,LLL,83.69,85.3594,83.64,85.01,15776
20091215,LLL,85.07,86.39,85.06,85.79,16997
20091216,LLL,84.63,85.815,84.54,85.33,9594
20091217,LLL,84.79,85.09,83.89,84.49,8318
20091218,LLL,84.63,85.07,83.69,84.26,11379
20091221,LLL,84.51,85.96,84.23,85.31,8491
20091222,LLL,85.42,85.85,85.18,85.68,5976
20091223,LLL,85.49,85.89,84.79,85.13,5234
20091224,LLL,85.35,85.88,85.35,85.63,1334
20091228,LLL,86.75,87.25,85.6,86.8,7105
20091229,LLL,87.06,88.12,86.99,87.18,7801
20091230,LLL,89.22,89.23,88.029,88.5,9315
20091231,LLL,88.94,89.13,86.95,86.95,8464
20100104,LLL,87.9,88.9,87.12,87.97,8988
20100105,LLL,88,88.24,87.14,87.37,11300
20100106,LLL,88.1,88.68,87.26,87.57,11737
20100107,LLL,87.88,87.8995,87.08,87.6,7637
20100108,LLL,87.63,87.92,87.16,87.75,7511
20100111,LLL,88,88.75,87.89,88.64,5931
20100112,LLL,88.27,88.3,87.47,88.18,7915
20100113,LLL,88.23,89.17,88.23,88.94,6108
20100114,LLL,88.94,90.2,88.54,90.07,7133
20100115,LLL,90.13,90.36,88.96,89.45,10783
20100119,LLL,89.51,90.31,88.69,89.54,8092
20100120,LLL,89.11,89.12,87.24,88.16,8456
20100121,LLL,88.1,89.05,86.51,86.61,7669
20100122,LLL,86.16,86.75,84.83,84.94,8347
20100125,LLL,85.45,85.97,85.07,85.57,4034
20100126,LLL,85.21,85.38,84.58,84.99,8798
20100127,LLL,84.71,85.64,83.65,85.51,7539
20100128,LLL,85.65,85.94,83.5,84.36,6961
20100129,LLL,84.84,84.9,83.04,83.34,7242
20100201,LLL,83.63,84.84,83.48,84.64,6182
20100202,LLL,84.8,87.38,84.63,87.09,14940
20100203,LLL,86.55,87.41,86.55,86.95,8121
20100204,LLL,86.69,86.69,84.49,84.52,9342
20100205,LLL,84.35,84.76,82.8,84.24,10481
20100208,LLL,84.24,85.55,84.01,84.6,7924
20100209,LLL,85.24,86.62,84.58,86.01,9058
20100210,LLL,85.96,86.23,85.42,85.99,8274
20100211,LLL,85.52,87.08,85.1,87.08,6983
20100212,LLL,86.1,87.16,85.7,87.01,8553
20100216,LLL,87.37,88.1,87.24,87.6,13803
20100217,LLL,88.09,88.33,86.56,88.11,9086
20100218,LLL,88.12,90,87.83,89.85,7425
20100219,LLL,89.68,90.73,89.39,90.34,12779
20100222,LLL,90.37,91.8,90.37,91.32,12487
20100223,LLL,91.07,91.53,90.08,90.18,12283
20100224,LLL,90.54,92.12,90.39,91.33,12098
20100225,LLL,89.97,91.11,89.454,91.05,9482
20100226,LLL,90.84,91.79,90.42,91.42,8308
20100301,LLL,91.4,92,91.05,91.92,10921
20100302,LLL,92.25,92.619,91.47,92.42,9842
20100303,LLL,92.43,92.9399,92.34,92.59,7530
20100304,LLL,92.68,92.91,91.52,92.47,7658
20100305,LLL,92.51,93.42,92.51,93.16,8370
20100308,LLL,93.25,93.3,92.1,92.54,7509
20100309,LLL,92.35,92.87,91.83,92.28,11122
20100310,LLL,92.21,92.7896,91.85,92.56,8476
20100311,LLL,92.31,92.48,91.27,92.44,6334
20100312,LLL,92.5,92.5,91.42,92.32,4853
20100315,LLL,92.05,92.58,91.83,92.44,6466
20100316,LLL,92.56,93.11,92.41,92.95,8501
20100317,LLL,92.96,94.26,92.77,94.01,9774
20100318,LLL,93.88,94.32,93.53,94.18,5435
20100319,LLL,94.23,94.87,93.74,94.17,10846
20100322,LLL,93.62,94.22,93.21,94.17,9628
20100323,LLL,94.09,94.71,93.87,94.62,9898
20100324,LLL,94.51,94.61,93.25,93.52,9857
20100325,LLL,94.16,94.25,92.86,92.96,13801
20100326,LLL,93.23,93.67,92.69,93.26,10244
20100329,LLL,93.75,93.86,93.11,93.59,9069
20100330,LLL,93.62,93.8152,92.76,92.94,7525
20100331,LLL,92.81,92.81,91.44,91.63,11861
20100401,LLL,91.81,92.8,91.81,92.53,7665
20100405,LLL,92.73,93.38,92.55,92.83,6268
20100406,LLL,92.69,93.12,92.05,93.1,8289
20100407,LLL,93.04,93.04,92.09,92.67,9510
20100408,LLL,92.55,92.66,91.97,92.52,7482
20100409,LLL,92.66,93.99,92.35,93.91,7428
20100412,LLL,93.77,94.65,93.49,94.39,7589
20100413,LLL,94.49,95.21,93.7,95.18,8229
20100414,LLL,95.38,95.62,94.4,95.61,7196
20100415,LLL,95.61,96.5,95.37,96.02,9092
20100416,LLL,95.62,95.98,94,94.8,8413
20100419,LLL,94.72,95.35,94.36,95.15,5757
20100420,LLL,95.5,97.09,95.35,96.53,7904
20100421,LLL,96.76,97.81,96.65,97.54,8753
20100422,LLL,96.44,97.18,95.41,96.73,12315
20100423,LLL,96.82,97.08,95.6,96.82,9340
20100426,LLL,96.91,96.91,95.76,96.11,8329
20100427,LLL,95.62,95.82,93.54,93.82,10433
20100428,LLL,94.13,94.8,93.26,93.92,10003
20100429,LLL,94.35,95.58,94.35,95.43,6232
20100430,LLL,95.53,95.68,93.57,93.57,7821
20100503,LLL,93.91,95.6,93.91,95.34,7353
20100504,LLL,94.47,94.47,92.035,92.51,9249
20100505,LLL,92.51,92.93,92,92.56,8848
20100506,LLL,92.05,92.47,85,89.66,14115
20100507,LLL,89.6,89.69,86.21,86.52,17741
20100510,LLL,90.3,90.46,87.95,89.26,13276
20100511,LLL,88.65,90.67,88.33,89.88,7980
20100512,LLL,90.03,91,89.33,90.87,7319
20100513,LLL,90.29,90.59,89.47,89.73,8587
20100514,LLL,89.06,89.46,87.78,88.33,8219
20100517,LLL,88.68,88.84,86.68,88.39,8159
20100518,LLL,88.61,89.44,87.49,87.52,8240
20100519,LLL,87.11,87.4025,85.46,86.27,10376
20100520,LLL,85.01,85.05,82.41,82.62,14741
20100521,LLL,81.33,83.67,81.01,83.67,16174
20100524,LLL,83.34,83.88,82.88,82.95,7152
20100525,LLL,81.04,82.78,80.79,82.65,15421
20100526,LLL,82.6,83.5,81.84,81.97,9570
20100527,LLL,83.47,83.83,82.7919,83.82,9726
20100528,LLL,83.34,83.81,82.31,82.63,9502
20100601,LLL,81.88,83.58,81.63,81.64,9505
20100602,LLL,81.9,82.3,81,82.24,14246
20100603,LLL,82.84,83.53,82.656,83.33,8684
20100604,LLL,81.82,82.21,80.84,81.12,14558
20100607,LLL,81.29,81.36,79.46,79.52,13247
20100608,LLL,79.59,79.84,78.25,79.48,9793
20100609,LLL,79.76,80.65,78.83,79.16,9053
20100610,LLL,78.58,80.1,77.79,79.88,20797
20100611,LLL,79,79.67,78.5,79.61,9976
20100614,LLL,80.6,81.66,80.01,80.26,9176
20100615,LLL,80.31,82.45,80.31,82.45,10541
20100616,LLL,81.82,82.58,81.78,82.13,6402
20100617,LLL,82.11,82.51,81.25,82.38,6359
20100618,LLL,81.69,82.06,80.75,81.61,12070
20100621,LLL,82.58,82.64,80.84,81.39,8908
20100622,LLL,80.32,81.26,78.67,78.8,12387
20100623,LLL,79.02,79.31,77.59,77.84,13579
20100624,LLL,77.57,77.61,74.87,75.24,19779
20100625,LLL,75.54,75.66,74.27,74.85,16844
20100628,LLL,74.75,75.72,74.52,74.62,10211
20100629,LLL,73.73,73.9,71.19,71.57,17963
20100630,LLL,71.6,72.54,70.75,70.84,18176
20100701,LLL,70.84,70.84,69.56,70.36,17566
20100702,LLL,70.41,71.17,69.93,70.43,10497
20100706,LLL,71.06,71.24,69.75,70.32,8821
20100707,LLL,70.57,72.94,70.5,72.8,15513
20100708,LLL,73.1,74.15,73.07,74,12399
20100709,LLL,73.86,73.86,72.33,73.22,7476
20100712,LLL,72.86,72.86,71.7,71.86,9171
20100713,LLL,72.41,73.44,72.11,73.25,10809
20100714,LLL,73.66,74.94,73.04,74.49,12695
20100715,LLL,74.6,74.95,72.73,73.79,10781
20100716,LLL,73.48,73.49,71.49,71.63,9924
20100719,LLL,71.77,72.32,71.25,72.32,10040
20100720,LLL,71.42,73.12,70.61,73.12,11938
20100721,LLL,73.75,73.75,71.91,72.34,11228
20100722,LLL,73.32,74.59,72.9701,74.23,7671
20100723,LLL,74.05,75.41,74.01,75.15,9369
20100726,LLL,75.39,76.65,75.13,76.65,7566
20100727,LLL,75.85,75.85,72.57,73.03,23360
20100728,LLL,73.03,74.2,72.69,74.03,19458
20100729,LLL,74.75,74.75,72.89,73.55,17454
20100730,LLL,72.94,73.41,72.27,73.04,14669
20100802,LLL,73.91,74.67,73.01,74.25,11150
20100803,LLL,73.89,74.95,73.89,74.47,9202
20100804,LLL,74.38,75.08,74.35,74.74,7801
20100805,LLL,74.18,74.88,74.125,74.82,5937
20100806,LLL,74.14,74.76,73.44,74.43,6270
20100809,LLL,74.88,74.95,74.19,74.55,7270
20100810,LLL,74.19,74.4999,73.15,74.06,9599
20100811,LLL,73.1,73.15,71.35,71.56,10786
20100812,LLL,70.5,71.03,70.23,70.27,10922
20100813,LLL,69.73,71.17,69.47,70.26,11288
20100816,LLL,69.98,70.58,69.48,70.11,5448
20100817,LLL,70.6,71.99,70.42,71.29,6805
20100819,LLL,71.13,71.33,69.8,70.06,8783
20100820,LLL,69.69,69.73,68.81,69.27,10120
20090821,LLTC,26.58,27.04,26.28,27.02,31655
20090824,LLTC,27.03,27.37,26.62,26.7,24288
20090825,LLTC,26.76,27.1,26.5,26.66,29251
20090826,LLTC,26.74,27.02,26.38,26.77,28778
20090827,LLTC,26.75,27.12,26.28,27.1,35423
20090828,LLTC,27.49,27.9,27.1,27.29,26857
20090831,LLTC,27.22,27.3,26.5,26.57,35837
20090901,LLTC,26.54,26.98,26,26.03,42078
20090902,LLTC,25.97,26.24,25.71,26.12,32448
20090903,LLTC,26.22,26.78,25.92,26.76,46696
20090904,LLTC,26.84,27.27,26.81,27.24,36514
20090909,LLTC,27.55,27.74,27.23,27.5,34750
20090910,LLTC,27.5,28.09,27.32,28.05,38514
20090911,LLTC,27.96,28.08,27.13,27.24,44064
20090914,LLTC,27.22,27.51,27.05,27.48,33402
20090915,LLTC,27.31,27.75,27.25,27.34,28129
20090916,LLTC,27.48,27.5,26.78,27.14,35574
20090917,LLTC,27.12,27.23,26.545,26.62,35276
20090918,LLTC,26.62,26.98,26.57,26.69,34883
20090921,LLTC,26.66,27.16,26.45,27.02,35626
20090922,LLTC,27.13,27.28,26.76,26.85,28007
20090923,LLTC,27.06,27.86,26.9,27.52,61627
20090924,LLTC,27.66,27.68,26.86,27.37,63016
20090925,LLTC,27.32,27.74,27.1,27.5,56658
20090928,LLTC,27.56,28.11,27.52,27.94,33981
20090929,LLTC,28.02,28.11,27.43,27.5,31980
20090930,LLTC,27.7,27.95,27.18,27.63,45310
20091001,LLTC,27.6,27.71,26.65,26.7,51966
20091002,LLTC,26.51,26.84,26.22,26.29,55824
20091005,LLTC,26.39,26.74,26.12,26.69,55364
20091006,LLTC,26.77,27.32,26.77,27.17,38137
20091007,LLTC,27.08,27.16,26.79,27.08,27965
20091008,LLTC,27.24,27.27,26.62,26.88,43122
20091009,LLTC,26.79,27.85,26.74,27.82,41287
20091012,LLTC,28,28.99,27.99,28.63,68269
20091013,LLTC,28.65,28.84,28.16,28.49,63473
20091014,LLTC,28.7,28.9,27.65,27.87,112092
20091015,LLTC,27.55,27.66,27.34,27.63,50031
20091016,LLTC,27.45,27.77,27.06,27.59,43586
20091019,LLTC,27.76,28.17,27.585,28,39062
20091020,LLTC,27.96,28.21,27.6,27.87,37622
20091021,LLTC,27.87,28.2375,27.24,27.36,35349
20091022,LLTC,27.24,27.41,26.83,27.23,60454
20091023,LLTC,27.23,27.27,26.51,26.6,37862
20091026,LLTC,26.6,27.25,26.5198,26.74,43695
20091027,LLTC,26.82,27.02,26.34,26.51,37680
20091028,LLTC,26.44,26.74,26.06,26.09,36764
20091105,LLTC,26.55,27.15,26.41,26.88,34387
20091106,LLTC,26.7,27.11,26.52,26.72,24240
20091109,LLTC,26.91,27.57,26.79,27.37,39685
20091110,LLTC,27.36,27.43,26.94,27.18,30082
20091111,LLTC,27.32,27.6701,27.1,27.29,32006
20091113,LLTC,27.18,27.28,26.92,27.16,25405
20091116,LLTC,27.14,27.77,27.14,27.59,34867
20091117,LLTC,27.46,27.62,27.26,27.61,16363
20091118,LLTC,27.6,27.63,27.25,27.4,18249
20091119,LLTC,27.15,27.17,26.65,26.86,40104
20091120,LLTC,26.57,26.77,26.32,26.44,39220
20091123,LLTC,26.59,26.98,26.57,26.83,31740
20091124,LLTC,26.94,27.42,26.83,27.3,32226
20091125,LLTC,27.39,27.4394,27.16,27.21,14349
20091127,LLTC,26.21,27.09,26.21,26.91,17088
20091130,LLTC,26.92,27.03,26.54,26.97,26990
20091201,LLTC,27.19,27.54,27.16,27.4,28934
20091202,LLTC,27.5,28.04,27.47,27.67,25152
20091203,LLTC,27.75,28.14,27.66,27.84,28644
20091204,LLTC,28.12,28.33,27.65,27.99,36522
20091207,LLTC,27.89,28.34,27.88,28.24,26540
20091208,LLTC,28.07,28.33,27.69,28.19,39444
20091209,LLTC,28.08,28.34,27.9,28.3,39579
20091210,LLTC,28.3,28.6,28.25,28.28,18290
20091211,LLTC,28.33,28.58,28.05,28.12,20715
20091214,LLTC,28.34,28.65,28.245,28.57,24016
20091215,LLTC,28.57,29.04,28.45,28.63,27474
20091216,LLTC,28.75,29.4,28.59,29.3,55445
20091217,LLTC,29.11,29.42,28.96,29.16,53615
20091218,LLTC,29.29,29.42,28.92,29.25,47759
20091221,LLTC,29.32,29.98,29.28,29.76,27771
20091222,LLTC,29.77,30.35,29.77,30.23,29829
20091223,LLTC,30.34,30.37,30.04,30.36,23387
20091224,LLTC,30.32,30.77,30.28,30.77,9152
20091228,LLTC,30.79,30.88,30.59,30.8,22912
20091229,LLTC,30.8,30.86,30.48,30.61,16313
20091230,LLTC,30.5,31.01,30.5,30.94,13882
20091231,LLTC,30.82,31.07,30.54,30.56,20711
20100104,LLTC,30.94,31.17,30.83,30.94,28875
20100105,LLTC,31.06,31.12,30.7,30.96,34492
20100106,LLTC,30.75,31.21,30.34,30.48,40562
20100107,LLTC,30.33,30.58,30.05,30.5,29675
20100108,LLTC,30.23,31.01,30.23,30.89,31489
20100111,LLTC,31.01,31.13,30.5,30.64,44995
20100112,LLTC,30.38,30.47,29.91,30.23,56547
20100113,LLTC,30.49,30.52,29.23,29.87,98837
20100114,LLTC,29.82,30.04,29.24,29.71,49764
20100115,LLTC,29.67,29.84,28.57,28.72,78946
20100119,LLTC,28.85,29.2,28.73,29,41296
20100120,LLTC,28.85,28.88,28.28,28.71,50421
20100121,LLTC,28.69,29.05,28.42,28.575,48303
20100122,LLTC,28.53,28.55,27.31,27.37,64326
20100125,LLTC,27.46,27.8,27.38,27.68,37192
20100126,LLTC,27.53,27.8,27.27,27.3,36531
20100127,LLTC,27.25,27.5794,26.82,27.37,52402
20100128,LLTC,27.37,27.4,26.27,26.72,64391
20100129,LLTC,26.91,27.21,25.87,26.1,79390
20100201,LLTC,26.11,27.05,26.035,27.04,55063
20100202,LLTC,26.91,27.19,26.77,27.06,51760
20100203,LLTC,26.83,27.15,26.765,27.01,29422
20100204,LLTC,26.75,26.84,25.94,26.11,49346
20100205,LLTC,26.16,26.73,25.94,26.6,57025
20100208,LLTC,26.58,26.81,26.16,26.43,40504
20100209,LLTC,26.81,27,26.46,26.67,41843
20100210,LLTC,26.52,26.81,26.23,26.59,33057
20100211,LLTC,26.59,27.26,26.3,27.15,43954
20100212,LLTC,26.89,27.61,26.61,27.25,49898
20100216,LLTC,27.35,27.55,27.08,27.48,42051
20100217,LLTC,27.88,28,27.35,27.69,39214
20100218,LLTC,27.74,27.8,27.4,27.74,42120
20100219,LLTC,27.78,27.98,27.51,27.75,37929
20100222,LLTC,27.86,27.8945,27.4,27.58,26316
20100223,LLTC,27.58,27.7,26.84,27.02,52620
20100224,LLTC,27.2,27.74,27.18,27.61,29942
20100225,LLTC,27.2,27.43,26.74,27.4,46631
20100226,LLTC,27.39,27.44,26.92,27.17,28504
20100301,LLTC,27.28,27.69,27.12,27.63,41545
20100302,LLTC,27.63,27.95,27.42,27.48,25760
20100303,LLTC,27.58,27.76,27.06,27.18,36052
20100304,LLTC,27.21,27.25,26.77,27.02,46178
20100305,LLTC,27.14,27.56,26.86,27.51,37016
20100308,LLTC,27.43,27.62,27.22,27.24,23308
20100309,LLTC,27.04,27.31,26.95,27.27,38103
20100310,LLTC,27.2,28.085,27.18,28.03,61734
20100311,LLTC,27.96,28.08,27.44,27.68,39264
20100312,LLTC,27.68,27.79,27.44,27.6,29439
20100315,LLTC,27.59,27.64,27.25,27.39,24886
20100316,LLTC,27.52,28.54,27.41,28.49,59181
20100317,LLTC,28.47,29.13,28.47,28.8,55780
20100318,LLTC,28.76,28.97,28.46,28.71,24368
20100319,LLTC,28.81,28.91,28.2,28.36,39643
20100322,LLTC,28.32,28.9,28.27,28.84,27673
20100323,LLTC,28.82,28.99,28.65,28.98,39308
20100324,LLTC,28.86,28.93,28.24,28.24,41248
20100325,LLTC,28.32,28.47,27.88,27.91,51288
20100326,LLTC,28.07,28.27,27.75,27.96,40866
20100329,LLTC,28.03,28.49,27.99,28.42,36229
20100330,LLTC,28.34,28.67,28.21,28.6,29392
20100331,LLTC,28.68,28.77,28.21,28.25,39182
20100401,LLTC,28.46,28.93,28.18,28.41,30293
20100405,LLTC,28.52,29.05,28.39,28.99,24684
20100406,LLTC,28.95,28.98,28.73,28.78,26187
20100407,LLTC,28.78,29.08,28.56,29.03,38071
20100408,LLTC,28.82,28.85,28.35,28.56,37693
20100409,LLTC,28.58,29.13,28.57,29.11,33462
20100412,LLTC,29.18,29.6,29.04,29.34,35891
20100413,LLTC,29.29,29.77,29.29,29.65,50521
20100414,LLTC,30.94,31.27,30.37,31.21,109873
20100415,LLTC,31.26,31.84,31.06,31.33,72673
20100416,LLTC,31.2,31.34,30.65,31.28,83290
20100419,LLTC,31.2,31.29,30.58,31.12,54883
20100420,LLTC,31.17,31.45,30.97,31.37,36700
20100421,LLTC,31.36,31.48,30.5,30.77,60482
20100422,LLTC,30.36,31,29.83,30.96,46785
20100423,LLTC,30.96,31.06,30.47,31.04,37771
20100426,LLTC,31.12,31.4,30.98,31.23,33811
20100427,LLTC,31.17,31.33,30.3394,30.36,50394
20100428,LLTC,30.58,30.78,30.22,30.43,49316
20100429,LLTC,30.49,30.94,30.4,30.89,30889
20100430,LLTC,30.73,30.81,29.86,30.04,48036
20100503,LLTC,30.18,30.71,30.05,30.56,25910
20100504,LLTC,30.29,30.29,29.07,29.37,59064
20100505,LLTC,29.4,29.72,28.76,29.06,58079
20100506,LLTC,28.91,29.34,26.76,28.5,82907
20100507,LLTC,28.33,28.89,27.33,28.23,98361
20100510,LLTC,29.44,29.62,28.91,29.4925,56236
20100511,LLTC,29.04,29.82,28.7,29.41,48555
20100512,LLTC,29.59,29.7,29.16,29.64,39854
20100513,LLTC,29.43,29.7201,28.8,28.94,42349
20100514,LLTC,28.81,28.86,27.83,28.18,49824
20100517,LLTC,28.21,28.78,27.9,28.75,46050
20100518,LLTC,28.97,28.98,27.68,27.76,45621
20100519,LLTC,27.76,28.21,27.33,28.01,52574
20100520,LLTC,27.56,27.76,26.89,27.25,65554
20100521,LLTC,27.06,28.04,26.61,27.64,68606
20100524,LLTC,27.41,27.805,27.25,27.35,35248
20100526,LLTC,27.48,27.97,27.33,27.38,59210
20100527,LLTC,27.98,28.52,27.89,28.5,41218
20100528,LLTC,28.42,28.52,27.59,27.96,49261
20100601,LLTC,27.8,28.27,27.49,27.53,34101
20100602,LLTC,27.65,28.32,27.455,28.3,30452
20100603,LLTC,28.44,28.86,28.24,28.83,41273
20100604,LLTC,28.44,28.69,27.5,27.61,35119
20100607,LLTC,27.75,28.04,26.88,26.92,39732
20100608,LLTC,26.9,27.07,26.25,26.61,101744
20100609,LLTC,26.7,27.42,26.53,26.64,50331
20100610,LLTC,27.02,27.52,26.87,27.45,32044
20100611,LLTC,27.08,27.87,27.05,27.8,35107
20100614,LLTC,27.95,28.22,27.58,27.6,32719
20100615,LLTC,27.77,29.24,27.68,29.16,61524
20100616,LLTC,28.97,29.625,28.79,29.43,44022
20100617,LLTC,29.59,29.61,29.1,29.57,33068
20100618,LLTC,29.49,29.82,29.325,29.49,27978
20100621,LLTC,29.85,29.97,28.96,29.13,30297
20100622,LLTC,29.25,29.4,28.44,28.56,36557
20100623,LLTC,28.7,29.41,28.59,29.12,49621
20100624,LLTC,29.05,29.32,28.58,28.82,45074
20100625,LLTC,28.87,28.98,28.36,28.92,35430
20100628,LLTC,28.85,29.27,28.61,29.05,29097
20100629,LLTC,28.7,28.7,27.8,27.99,54029
20100630,LLTC,27.94,28.25,27.76,27.81,48532
20100701,LLTC,27.64,28.145,27.12,27.87,51583
20100702,LLTC,27.72,28.03,27.03,27.84,57814
20100706,LLTC,28.38,28.82,28.01,28.3,53743
20100707,LLTC,28.29,29.71,28.29,29.7,63697
20100708,LLTC,29.77,29.79,29.06,29.66,43594
20100709,LLTC,29.8,30.34,29.78,30.31,43655
20100712,LLTC,30.32,30.79,30.24,30.61,35358
20100713,LLTC,30.98,31.28,30.75,31,47228
20100714,LLTC,31.11,31.49,30.78,30.97,45567
20100715,LLTC,30.97,31.17,30.5275,31.11,40435
20100716,LLTC,30.96,31.11,30.28,30.33,37067
20100719,LLTC,30.56,31.25,30.49,31.22,33223
20100720,LLTC,30.63,31.48,30.0627,31.4,67369
20100721,LLTC,31.67,31.77,30.07,30.36,75122
20100722,LLTC,30.65,31.96,30.65,31.86,69405
20100723,LLTC,31.68,32.43,31.51,32.24,54117
20100726,LLTC,32.29,32.83,31.95,32.8,40653
20100727,LLTC,32.81,32.91,32.3675,32.58,35611
20100728,LLTC,32.43,33.06,32.16,32.3,51148
20100729,LLTC,32.48,32.61,31.48,31.91,39341
20100730,LLTC,31.54,32.02,31.18,31.88,42824
20100802,LLTC,31.71,31.97,31.22,31.83,42100
20100803,LLTC,31.84,31.87,31.46,31.57,37261
20100804,LLTC,31.53,31.81,31.25,31.76,42965
20100805,LLTC,31.6,32.05,31.49,31.56,27285
20100806,LLTC,31.34,31.8,31.22,31.74,48601
20100809,LLTC,31.74,32.08,31.445,32,36573
20100810,LLTC,31.61,31.79,31.21,31.6,46942
20100811,LLTC,30.96,30.96,29.98,30.26,43277
20100812,LLTC,29.62,30.25,29.38,29.59,43278
20100813,LLTC,29.5,29.88,29.23,29.25,27290
20100816,LLTC,29.05,29.68,28.92,29.45,27886
20100817,LLTC,29.51,29.85,29.37,29.535,37478
20100819,LLTC,30.18,30.37,29.6,29.73,40565
20100820,LLTC,29.73,30.33,29.62,30.1,43691
20090821,LLY,33.2,33.84,33.2,33.45,57282
20090824,LLY,33.57,33.9,33.38,33.73,56029
20090825,LLY,33.76,34.15,33.73,33.87,53690
20090826,LLY,33.74,34.15,33.6,33.65,53926
20090827,LLY,33.58,34.15,33.58,34.11,62004
20090828,LLY,34.11,34.22,33.3801,33.6,86599
20090831,LLY,33.31,33.81,33.31,33.46,58190
20090901,LLY,33.3,33.55,32.74,32.88,70850
20090902,LLY,32.75,33.11,32.65,33.01,71421
20090903,LLY,32.97,33.03,32.47,32.64,58379
20090904,LLY,32.68,33,32.64,33,41596
20090909,LLY,32.77,33.15,32.72,32.88,61953
20090910,LLY,33.17,33.195,32.75,32.82,59423
20090911,LLY,32.89,33.125,32.665,32.82,72816
20090914,LLY,33.32,33.33,33.01,33.13,84767
20090915,LLY,33.23,33.23,32.71,32.75,74769
20090916,LLY,32.86,32.95,32.68,32.87,61284
20090917,LLY,32.8,32.96,32.68,32.74,70675
20090918,LLY,33,33.07,32.83,32.86,93118
20090921,LLY,33,33.03,32.75,32.86,46081
20090922,LLY,32.94,33.0165,32.69,32.77,67373
20090923,LLY,32.85,32.85,32.45,32.45,64284
20090924,LLY,32.57,32.73,32.3,32.4,69378
20090925,LLY,32.38,32.87,32.38,32.68,63116
20090928,LLY,32.73,33.35,32.73,33.04,56004
20090929,LLY,33.18,33.55,32.92,33.42,92770
20090930,LLY,33.52,33.52,32.75,33.03,65789
20091001,LLY,32.97,33.03,32.6,32.65,66392
20091002,LLY,32.5,32.655,32.3,32.51,57589
20091005,LLY,32.61,32.66,32.27,32.47,50528
20091006,LLY,32.65,33.18,32.52,33.02,48289
20091007,LLY,33,33.12,32.85,33.12,54581
20091008,LLY,33.23,33.52,33.19,33.36,50076
20091009,LLY,33.39,33.89,33.14,33.78,54426
20091012,LLY,33.9,34.06,33.75,33.87,42337
20091013,LLY,33.81,33.85,33.3,33.36,53768
20091014,LLY,33.59,34.08,33.38,33.92,67735
20091015,LLY,33.79,34.51,33.75,34.5,68883
20091016,LLY,34.26,34.58,34.26,34.44,67474
20091019,LLY,34.72,35.55,34.56,35.28,95154
20091020,LLY,35.19,35.63,34.84,35.24,121173
20091021,LLY,35.4,35.51,33.48,33.66,178433
20091022,LLY,33.97,34.13,33.45,34.1,100378
20091023,LLY,34.23,34.28,33.8,33.96,78674
20091026,LLY,34.05,34.4,33.73,33.91,80063
20091027,LLY,34,34.43,33.88,34.18,66373
20091028,LLY,34.16,34.37,34,34,78992
20091105,LLY,34.14,34.6,34.01,34.43,48522
20091106,LLY,34.39,34.53,34.16,34.5,90272
20091109,LLY,34.76,35.38,34.61,35.32,58190
20091110,LLY,34.75,35.34,34.69,35.25,60438
20091111,LLY,35.31,35.4,34.86,35.19,61641
20091112,LLY,35.02,35.4,34.9115,34.98,52265
20091113,LLY,35.09,35.52,34.95,35.36,50195
20091116,LLY,35.39,36.06,35.25,35.89,73711
20091117,LLY,35.89,35.95,35.58,35.94,47806
20091118,LLY,36,36.22,35.53,36.21,57441
20091119,LLY,36.07,36.21,35.26,36.12,70717
20091120,LLY,36.04,36.7,36,36.59,73207
20091123,LLY,36.63,37.18,36.63,36.8,51291
20091124,LLY,36.89,37.4,36.72,37.3,80281
20091125,LLY,37.44,37.54,37.2,37.4,51134
20091127,LLY,36.91,37.04,36.46,36.9,30404
20091130,LLY,36.98,37,36.57,36.73,66806
20091201,LLY,36.82,37.48,36.67,37.09,67621
20091202,LLY,37.09,37.66,37.09,37.51,66193
20091203,LLY,37.49,37.99,37.31,37.4,63623
20091204,LLY,37.76,38,37.25,37.39,50010
20091207,LLY,37.43,37.78,37.03,37.07,56773
20091208,LLY,37.02,37.33,36.44,36.51,71809
20091209,LLY,36.56,36.75,36.23,36.56,65494
20091210,LLY,35.79,36.04,34.76,35.02,219284
20091211,LLY,35.24,35.39,34.47,34.97,125598
20091214,LLY,35.24,35.81,35.11,35.62,65389
20091215,LLY,35.58,35.79,35.23,35.75,60723
20091216,LLY,35.94,36.06,35.71,35.71,72726
20091217,LLY,35.68,35.76,35.32,35.45,53185
20091218,LLY,35.48,35.78,35.33,35.72,98392
20091221,LLY,35.85,36.525,35.72,36.24,63559
20091222,LLY,36.43,36.68,35.96,36.11,52311
20091223,LLY,36.35,36.47,35.89,35.94,55782
20091224,LLY,36,36.1,35.8,36.08,14104
20091228,LLY,36.19,36.35,35.99,36.21,31039
20091229,LLY,36.21,36.36,35.99,36.01,36295
20091230,LLY,35.85,36.17,35.82,36.17,34575
20091231,LLY,36.1,36.15,35.66,35.71,48213
20100104,LLY,35.77,36.35,35.77,35.82,60670
20100105,LLY,35.9,35.91,34.93,35.19,75173
20100106,LLY,35.24,35.53,35.24,35.45,76615
20100107,LLY,35.49,35.56,35.15,35.27,59970
20100108,LLY,35.28,35.28,34.84,35,56245
20100111,LLY,35.25,35.56,35.09,35.48,47969
20100112,LLY,35.35,35.6,35.21,35.36,47007
20100113,LLY,35.35,36,35.27,35.85,53208
20100114,LLY,35.75,36,35.75,36,64172
20100115,LLY,36,36.11,35.43,35.82,65195
20100119,LLY,35.99,37.92,35.91,37.41,177957
20100120,LLY,37.36,37.72,36.66,37.3,88511
20100121,LLY,37.27,37.48,36,36.11,110225
20100122,LLY,36.09,36.41,35.46,35.52,72476
20100125,LLY,35.85,36.02,35.53,35.75,64993
20100126,LLY,35.96,36.235,35.77,36.16,71283
20100127,LLY,36.16,36.42,35.9,36.39,70096
20100128,LLY,35.91,36.01,35.27,35.75,94243
20100129,LLY,35.94,35.94,35.13,35.2,92818
20100201,LLY,35.36,35.69,34.85,35,67715
20100202,LLY,35,35.75,34.9,35.62,65734
20100203,LLY,35.45,35.45,35.07,35.31,54934
20100204,LLY,35.1,35.22,34.61,34.67,89144
20100205,LLY,34.61,34.82,33.91,34.52,86984
20100208,LLY,34.49,35.1299,34.22,34.78,83010
20100209,LLY,35.03,35.47,34.855,35.2,102615
20100210,LLY,34.75,34.75,33.98,34.17,94258
20100211,LLY,34.17,34.43,33.8198,34.17,63519
20100212,LLY,33.95,34.04,33.63,33.95,87063
20100216,LLY,34.25,34.25,33.95,34.08,72814
20100217,LLY,34.35,34.62,34.22,34.39,57083
20100218,LLY,34.39,34.59,34.26,34.41,41587
20100219,LLY,34.2,34.4801,33.86,34.24,54763
20100222,LLY,34.4,34.65,34.08,34.47,58549
20100223,LLY,34.36,34.47,33.85,33.96,55478
20100224,LLY,34.11,34.31,33.955,34.04,44261
20100225,LLY,33.84,34.32,33.72,34.24,61115
20100226,LLY,34.33,34.52,34.19,34.34,48500
20100301,LLY,34.5,34.55,34.275,34.32,57146
20100302,LLY,34.39,34.76,34.33,34.55,63163
20100303,LLY,34.62,34.73,34.23,34.32,53175
20100304,LLY,34.39,34.56,34.31,34.54,58152
20100305,LLY,34.65,35.09,34.63,35.09,59953
20100308,LLY,35.11,35.11,34.81,34.93,56729
20100309,LLY,35,35.17,34.77,35.06,48057
20100310,LLY,35.24,35.46,35.08,35.34,50637
20100311,LLY,35.33,35.83,35.23,35.82,66770
20100312,LLY,35.99,36,35.48,35.93,72455
20100315,LLY,35.98,36.04,35.76,36.01,64465
20100316,LLY,36.09,36.22,35.89,36.18,66358
20100317,LLY,36.21,36.34,36.09,36.22,61555
20100318,LLY,36.08,36.38,36.02,36.36,57335
20100319,LLY,36.48,36.58,36.01,36.17,96412
20100322,LLY,36.25,36.82,36.12,36.54,66915
20100323,LLY,36.64,36.8,36.46,36.62,65158
20100324,LLY,36.68,36.7,36.18,36.26,54506
20100325,LLY,36.58,36.58,35.96,35.98,58531
20100326,LLY,36.04,36.04,35.4,35.42,81991
20100329,LLY,35.5,35.73,35.34,35.47,69548
20100330,LLY,35.51,35.94,35.48,35.9,72398
20100331,LLY,35.87,36.49,35.8,36.22,93621
20100401,LLY,36.45,36.59,36.04,36.15,62484
20100405,LLY,36.35,36.97,36.2,36.55,81963
20100406,LLY,36.39,36.58,36.06,36.51,70336
20100407,LLY,36.51,36.68,36.45,36.52,95541
20100408,LLY,36.51,36.62,36.45,36.52,61056
20100409,LLY,36.69,36.915,36.54,36.84,45871
20100412,LLY,36.83,36.83,36.54,36.57,52564
20100413,LLY,36.57,36.96,36.5,36.92,57888
20100414,LLY,36.72,36.82,36.45,36.59,76801
20100415,LLY,36.61,36.78,36.5,36.72,56295
20100416,LLY,36.55,36.84,36.5,36.54,79906
20100419,LLY,36.04,36.62,35.75,36.58,116001
20100420,LLY,36.53,36.65,36.46,36.53,77893
20100421,LLY,36.5,36.56,35.8,36.01,113469
20100422,LLY,35.79,35.84,35.21,35.38,103917
20100423,LLY,35.42,35.48,34.85,35.46,103988
20100426,LLY,35.48,35.7,35.25,35.32,64195
20100427,LLY,35.29,35.4,34.82,34.87,70024
20100428,LLY,35.02,35.02,34.57,34.76,69682
20100429,LLY,34.97,35.35,34.8276,35.04,62566
20100430,LLY,35.13,35.5,34.97,34.97,69376
20100503,LLY,35.27,35.41,35,35.19,52340
20100504,LLY,35.03,35.38,34.86,35.01,70111
20100505,LLY,34.96,35.37,34.86,35.08,67143
20100506,LLY,35.05,35.13,33.42,34.4,123567
20100507,LLY,34.4,34.9,34.02,34.62,236826
20100510,LLY,35.47,35.8,34.92,35.15,134610
20100511,LLY,34.98,35.54,34.95,35.28,69873
20100512,LLY,35.07,35.07,34.47,34.78,66976
20100513,LLY,34.78,34.83,34.48,34.5,56177
20100514,LLY,34.34,34.4,33.73,33.92,76912
20100517,LLY,33.97,34.16,33.58,34.01,55270
20100518,LLY,34.25,34.415,33.61,33.62,66957
20100519,LLY,33.47,34,33.47,33.86,93992
20100520,LLY,33.45,33.96,33.1,33.34,121605
20100521,LLY,33,33.2,32.67,33.12,90194
20100524,LLY,33.01,33.41,32.9,32.98,48742
20100525,LLY,32.6,32.81,32.02,32.75,100800
20100526,LLY,32.98,32.98,32.1,32.25,127150
20100527,LLY,32.67,32.87,32.52,32.82,61106
20100528,LLY,32.84,33.08,32.555,32.79,83894
20100601,LLY,32.63,33.13,32.41,32.55,58532
20100602,LLY,32.76,33.22,32.62,33.21,55094
20100603,LLY,33.23,33.54,33.17,33.37,51080
20100604,LLY,33.02,33.1,32.27,32.37,68325
20100607,LLY,32.59,32.845,32.43,32.58,96500
20100608,LLY,32.57,32.92,32.38,32.9,76008
20100609,LLY,33,33.29,32.81,32.95,65123
20100610,LLY,33.35,33.92,33.1519,33.46,72179
20100611,LLY,33.32,33.8,33.26,33.67,56017
20100614,LLY,34,34.2195,33.83,33.87,60531
20100615,LLY,33.95,34.42,33.76,34.39,63735
20100616,LLY,34.25,34.36,33.92,34.11,75351
20100617,LLY,34.24,34.39,33.925,34.39,64941
20100618,LLY,34.66,34.74,34.36,34.61,85070
20100621,LLY,34.76,34.85,34.515,34.66,53749
20100622,LLY,34.66,34.98,34.42,34.45,52563
20100623,LLY,34.44,34.7,34.24,34.56,56257
20100624,LLY,34.54,34.61,34.19,34.48,168674
20100625,LLY,34.32,34.35,33.86,33.94,127110
20100628,LLY,34.25,34.26,33.77,34.02,82892
20100629,LLY,33.61,33.81,33.34,33.75,88547
20100630,LLY,33.7,34.07,33.43,33.5,77460
20100701,LLY,33.43,33.47,32.82,33.12,171325
20100702,LLY,33.16,33.87,33.09,33.67,68881
20100706,LLY,33.82,34.15,33.67,33.91,193584
20100707,LLY,34.02,34.67,33.76,34.66,67594
20100708,LLY,34.82,35.19,34.75,35.18,75112
20100709,LLY,35.14,35.18,34.88,35.17,53671
20100712,LLY,35.1,35.19,34.94,35.13,43616
20100713,LLY,35.27,35.6,35.17,35.21,75242
20100714,LLY,35.15,35.2,34.7,34.8,115707
20100715,LLY,34.86,35.24,34.62,35.17,73817
20100716,LLY,35.08,35.12,34.58,34.64,76374
20100719,LLY,34.76,35.08,34.76,34.99,49512
20100720,LLY,34.77,35.31,34.45,35.26,69260
20100721,LLY,35.43,35.43,34.72,34.95,68125
20100722,LLY,35.85,35.85,35,35.15,88879
20100723,LLY,35.22,35.24,34.5701,35.17,63281
20100726,LLY,35.2,35.52,35.17,35.44,46731
20100727,LLY,35.63,36.13,35.25,36.1,118404
20100728,LLY,36.02,36.2,35.53,35.67,104205
20100729,LLY,35.76,35.99,35.2,35.45,72699
20100730,LLY,35.26,35.82,35.05,35.6,76627
20100802,LLY,35.91,36.39,35.75,36.34,69971
20100803,LLY,36.43,36.66,36.28,36.58,59534
20100804,LLY,36.47,36.82,36.22,36.78,66253
20100805,LLY,36.59,36.88,36.46,36.85,36204
20100806,LLY,36.6,36.89,36.39,36.87,47119
20100809,LLY,36.98,37.01,36.87,36.96,56645
20100810,LLY,36.81,37.92,36.81,37.77,112216
20100811,LLY,36.81,37.26,36.57,36.71,96760
20100812,LLY,36.31,36.87,36.23,36.6,74039
20100813,LLY,35.35,35.84,35.23,35.7,130555
20100816,LLY,35.38,35.73,35.23,35.57,52192
20100817,LLY,35.08,35.15,34.45,34.75,149765
20100819,LLY,34.59,34.69,34.18,34.28,105783
20100820,LLY,34.1,34.23,33.73,34.17,91881
20090821,LM,28.45,28.82,28.33,28.63,21171
20090824,LM,28.94,29,28.03,28.18,12272
20090825,LM,28.46,28.86,28.2,28.77,16306
20090826,LM,28.65,29.08,28.41,28.92,16259
20090827,LM,29.01,29.17,28.45,29.08,12998
20090828,LM,29.29,29.59,28.51,28.92,13656
20090831,LM,28.57,28.83,28.25,28.76,19245
20090901,LM,28.51,28.68,26.7,26.78,29764
20090902,LM,26.64,27.09,26.28,26.72,24648
20090903,LM,26.98,27.46,26.9,27.44,17268
20090904,LM,27.53,27.6,27.07,27.48,8159
20090909,LM,27.57,28.61,27.2,28.51,19917
20090910,LM,28.37,29.28,27.97,29.19,22110
20090911,LM,29.26,29.26,28.42,28.73,16448
20090914,LM,28.3,30.26,28.3,30.21,27404
20090915,LM,30.21,31.44,29.99,31.35,37770
20090916,LM,31.51,32.5,31.15,32.46,43658
20090917,LM,32.48,33.09,32.115,32.4,25295
20090918,LM,32.38,32.84,32.31,32.6,21972
20090921,LM,32.24,32.24,31.67,31.69,17537
20090922,LM,31.91,32.25,31.35,31.49,35487
20090923,LM,31.49,31.97,31,31.01,19255
20090924,LM,31.16,31.16,29.5,29.73,26278
20090925,LM,28.4,29.34,27.76,28.88,38923
20090928,LM,28.96,30.56,28.89,30.55,20449
20090929,LM,30.68,31.7,30.62,31.43,32497
20090930,LM,31.65,31.74,30.29,31.03,46424
20091001,LM,30.86,31.03,28.92,28.99,36089
20091002,LM,28.48,29.39,28.39,28.79,17280
20091005,LM,28.91,30.35,28.83,30.28,19800
20091006,LM,30.73,31.13,30.33,30.83,17096
20091007,LM,30.63,31.504,30.39,30.9,14481
20091008,LM,31.25,31.9,31.25,31.64,18175
20091009,LM,31.62,31.71,31.35,31.71,14530
20091012,LM,31.87,31.98,31.01,31.17,15938
20091013,LM,31.04,31.32,30.5,30.52,15525
20091014,LM,31.4,33.65,31.37,33.45,38918
20091015,LM,33.24,33.7,32.63,33.7,21294
20091016,LM,32.93,33.05,32.36,32.69,21350
20091019,LM,32.96,33.08,31.93,32.63,20772
20091020,LM,32.42,32.78,31.91,32.15,17254
20091021,LM,32,33.07,31.62,31.71,28758
20091022,LM,31.99,32.08,30.02,30.71,47958
20091023,LM,31.37,32.772,31.25,31.9,39621
20091026,LM,32.66,33.44,31.68,31.72,46767
20091027,LM,31.76,32.09,30.29,30.37,28956
20091028,LM,30.39,30.59,29.43,29.5,23271
20091105,LM,29.3,30.4,29.22,30.11,26847
20091106,LM,29.67,30.31,29.5,30.2,16956
20091109,LM,30.65,31.6,30.53,31.6,22461
20091110,LM,31.48,31.78,31.09,31.57,13198
20091111,LM,31.89,32.13,31.13,31.26,21971
20091112,LM,31.09,31.68,31.01,31.61,28144
20091113,LM,31.51,31.86,30.58,30.77,23484
20091116,LM,31.05,31.72,31.04,31.41,16704
20091117,LM,31.26,31.47,31.06,31.3,10841
20091118,LM,31.21,31.23,30.11,30.2,19531
20091119,LM,29.99,30.16,29.3,29.45,21029
20091120,LM,29.2,29.615,29.05,29.53,18805
20091123,LM,29.85,29.87,28.86,29.12,22919
20091124,LM,29.26,29.27,28.5303,29.08,20821
20091125,LM,29.15,29.28,29.02,29.15,12893
20091127,LM,28.15,28.65,27.43,28.1,9354
20091130,LM,28.12,28.36,27.82,28.29,25060
20091201,LM,28.55,28.8,28.03,28.53,27174
20091202,LM,28.52,29.03,28.31,28.89,22909
20091203,LM,29.13,29.29,28.61,28.71,20360
20091204,LM,29.16,29.38,28.47,28.99,25903
20091207,LM,28.88,29.31,28.68,29.02,23827
20091208,LM,28.81,29.09,28.52,28.79,11489
20091209,LM,28.8,28.91,27.89,27.89,26990
20091210,LM,27.95,27.98,26.99,27.11,41454
20091211,LM,27.28,27.59,27.24,27.55,32205
20091214,LM,27.66,28.04,27.55,27.99,16687
20091215,LM,27.9,28.17,27.66,28.12,23476
20091216,LM,28.24,28.74,28,28.61,29919
20091217,LM,28.29,28.64,27.925,28.6,25570
20091218,LM,28.69,28.877,28.22,28.82,21947
20091221,LM,28.9,29.46,28.86,29.46,13107
20091222,LM,29.46,29.96,29.4,29.72,30133
20091223,LM,29.8,30.07,29.75,29.94,12927
20091224,LM,29.94,30.47,29.9308,30.39,4522
20091228,LM,30.44,30.44,30.0802,30.11,12221
20091229,LM,30.27,30.44,30.12,30.32,16494
20091230,LM,30.23,30.36,30.04,30.1,12774
20091231,LM,30.2,30.55,30.04,30.16,22079
20100104,LM,30.37,30.73,30.12,30.25,26548
20100105,LM,30.27,30.27,29.75,30.16,21047
20100106,LM,30.19,30.86,29.92,30.8,18936
20100107,LM,30.71,30.99,30.33,30.52,20768
20100108,LM,30.45,30.93,30.32,30.77,17924
20100111,LM,30.98,31.81,30.79,31.55,28832
20100112,LM,31.42,31.95,30.72,30.78,27766
20100113,LM,30.98,31.11,30.58,30.93,17823
20100114,LM,30.98,30.99,30.37,30.5,20926
20100115,LM,30.47,30.65,30,30.46,18377
20100119,LM,30.59,30.98,30.34,30.79,16472
20100120,LM,30.57,31.6,30.22,31.43,35023
20100121,LM,30.14,30.23,28.3,28.32,88740
20100122,LM,28.24,28.3,26.71,26.99,63871
20100125,LM,27.36,27.85,27.12,27.52,27936
20100126,LM,27.31,27.91,27.13,27.43,27337
20100127,LM,27.34,27.57,26.31,27,41768
20100128,LM,27.22,27.29,26.06,26.53,27691
20100129,LM,26.7,27.1,25.63,25.78,29356
20100201,LM,25.85,26.56,25.8,26.28,19347
20100202,LM,26.41,26.62,26.24,26.46,18816
20100203,LM,26.33,26.5,26.11,26.2,14952
20100204,LM,26.01,26.28,24.51,24.54,39178
20100205,LM,24.49,25.07,24,24.87,29719
20100208,LM,24.81,24.96,24.42,24.56,27535
20100209,LM,24.83,25.25,24.5,25.08,22681
20100210,LM,25.15,26.64,25.08,26.45,46329
20100211,LM,26.45,26.45,25.71,25.84,31156
20100212,LM,25.6,25.81,25.12,25.76,19642
20100216,LM,26.13,26.31,25.765,26.3,19841
20100217,LM,26.43,26.54,26.17,26.52,19855
20100218,LM,26.28,26.4,25.87,26.18,19864
20100219,LM,26.1,26.21,25.84,26.09,25007
20100222,LM,26.07,26.135,25.785,26,16999
20100223,LM,25.87,26.23,25.52,25.57,22653
20100224,LM,25.63,25.79,25.52,25.72,27540
20100225,LM,25.48,25.54,24.93,25.37,23834
20100226,LM,25.48,25.92,25.37,25.85,23544
20100301,LM,25.95,26.18,25.76,26.09,12832
20100302,LM,26.15,26.44,26.05,26.4,17413
20100303,LM,26.42,27.35,26.33,27.01,32307
20100304,LM,27.06,28.21,26.91,28.05,48042
20100305,LM,28.24,28.92,27.92,28.86,28569
20100308,LM,28.86,29.09,28.63,28.87,13489
20100309,LM,28.6,29.265,28.43,28.97,17482
20100310,LM,28.97,29.15,28.59,28.81,22290
20100311,LM,28.76,28.81,28.43,28.8,15033
20100312,LM,28.92,29.27,28.71,28.92,19439
20100315,LM,29.51,29.68,28.71,29.12,25781
20100316,LM,29.32,29.62,29.05,29.5,13608
20100317,LM,29.65,30.57,29.63,30.37,28496
20100318,LM,30.31,30.54,29.72,29.74,20644
20100319,LM,29.81,30.03,29.34,29.4,21013
20100322,LM,29.17,29.49,29.033,29.25,15849
20100323,LM,29.34,30.06,29.165,29.85,23553
20100324,LM,29.67,29.99,29.67,29.76,16919
20100325,LM,30.07,30.4,29.6523,29.7,12220
20100326,LM,29.82,30,29.15,29.5,11912
20100329,LM,29.64,29.65,29.06,29.3,14223
20100330,LM,29.33,29.47,29.01,29.2,8863
20100331,LM,29.02,29.17,28.64,28.67,22040
20100401,LM,29.63,30.66,29.43,30.66,58890
20100405,LM,30.7,31.59,30.54,31.55,29923
20100406,LM,31.44,31.9491,31.36,31.8,23436
20100407,LM,31.72,31.79,30.91,31.25,27236
20100408,LM,31.01,31.08,30.66,30.92,16404
20100409,LM,30.92,31.28,30.765,31.13,10528
20100412,LM,31.13,31.67,31.13,31.32,14512
20100413,LM,31.24,32.13,30.76,31.95,27267
20100414,LM,32.35,33.46,32.1,33.44,32270
20100415,LM,33.26,33.4,33.02,33.27,20724
20100416,LM,33.21,33.37,31.94,32.29,33886
20100419,LM,31.95,32.47,31.46,32.07,19498
20100420,LM,32.32,32.39,31.9,32.39,13837
20100421,LM,32.36,32.52,31.65,32.16,10826
20100422,LM,31.85,32.22,31.33,32.08,15308
20100423,LM,32.03,32.425,31.83,32.37,13032
20100426,LM,32.18,32.7,31.42,31.53,22006
20100427,LM,31.21,31.53,29.76,29.82,33236
20100428,LM,30.08,30.82,30.07,30.46,19597
20100429,LM,30.71,32.49,30.58,32.32,28658
20100430,LM,32.32,33.07,31.59,31.69,36045
20100503,LM,31.85,32.35,31.47,32.33,18362
20100504,LM,31.76,31.76,30.45,30.84,25193
20100505,LM,30.33,31.12,29.67,30.37,18880
20100506,LM,30.17,30.81,27.36,28.98,32344
20100507,LM,29,29.22,27.4785,27.78,39550
20100510,LM,29.69,29.98,28.68,29.95,27951
20100511,LM,32.1,34.4793,31.74,33.38,85189
20100512,LM,33.46,34.25,32.86,34.18,36494
20100513,LM,33.87,34.83,33.71,34.26,36449
20100514,LM,34.34,34.77,33.12,33.57,36316
20100517,LM,33.73,34.43,32.06,33.01,46453
20100518,LM,33.56,33.69,31.285,31.6,32486
20100519,LM,31.32,32.06,30.47,31.1,33728
20100520,LM,30.31,30.54,29.52,29.53,28745
20100521,LM,28.91,30.47,28.55,30.14,51477
20100524,LM,30.53,31.11,29.53,29.58,50044
20100525,LM,28.4,29.43,27.69,29.38,53961
20100526,LM,29.79,30.18,29.14,29.33,33556
20100527,LM,29.86,30.59,29.76,30.57,35449
20100528,LM,30.48,30.62,29.6,29.72,31174
20100601,LM,29.42,30.12,29.25,29.42,33121
20100602,LM,29.64,31.37,29.57,31.33,46097
20100603,LM,31.42,31.59,30.41,31.2,43006
20100604,LM,30.73,31.01,29.81,29.98,57645
20100607,LM,29.97,31.17,29.91,30.09,43978
20100608,LM,30.32,30.77,29.51,30.47,45940
20100609,LM,30.71,31.16,29.89,30.03,25240
20100610,LM,30.61,31.55,30.47,31.5,30053
20100611,LM,30.88,32.47,30.83,32.37,25911
20100614,LM,32.57,33.13,32.235,32.28,30192
20100615,LM,32.71,32.71,31.82,32.64,23942
20100616,LM,32.43,32.72,32,32.47,17802
20100617,LM,32.57,32.57,31.73,32.19,29265
20100618,LM,32.19,32.4,31.9107,32,21098
20100621,LM,32.62,33.5,32.34,32.51,25557
20100622,LM,32.53,32.8,31.23,31.28,27198
20100623,LM,31.23,31.69,30.63,31.45,24949
20100624,LM,31.37,31.43,30.07,30.16,21693
20100625,LM,30.4,30.91,29.9,30.7,23258
20100628,LM,31.18,31.3,30.61,31.05,17698
20100629,LM,30.5,30.5,28.51,28.72,40000
20100630,LM,28.7,29.14,27.99,28.03,29421
20100701,LM,28.13,28.51,26.89,27.83,40311
20100702,LM,28.1,28.18,27.09,27.44,23101
20100706,LM,28.01,28.25,27.07,27.41,21924
20100707,LM,27.56,28.66,27.56,28.54,31850
20100708,LM,28.34,29.12,28.34,28.96,34572
20100709,LM,28.85,29.65,28.75,29.52,21629
20100712,LM,29.25,29.43,28.88,29.28,16044
20100713,LM,29.61,30.2,29.49,30.07,23486
20100714,LM,29.77,29.84,29.31,29.68,20314
20100715,LM,29.45,29.83,28.7,29.3,24849
20100716,LM,28.96,29.06,27.99,28.12,49598
20100719,LM,28.24,28.24,27.2699,27.76,49145
20100720,LM,27.28,27.64,26.815,27.56,72652
20100721,LM,27.68,28.29,27.49,27.63,44365
20100722,LM,28.08,29.07,28.07,28.57,41970
20100723,LM,28.47,29.34,28.21,29.09,35439
20100726,LM,29.51,30.18,28.96,30.08,36361
20100727,LM,29.6,30.3,28.85,29.07,55626
20100728,LM,29.05,29.42,28.77,28.92,28321
20100729,LM,29.16,29.7,28.75,28.95,25427
20100730,LM,28.38,29.08,28.27,28.89,18677
20100802,LM,29.38,29.5,28.99,29.4,20482
20100803,LM,29.28,29.4,29.06,29.15,18566
20100804,LM,29.17,29.51,28.93,29.42,20028
20100805,LM,29.18,29.48,28.95,29.43,13742
20100806,LM,28.86,29.43,28.7,29.27,21366
20100809,LM,29.41,29.71,29.33,29.58,15927
20100810,LM,29.28,29.35,28.7,29.02,26289
20100811,LM,28.43,28.695,28.075,28.46,41484
20100812,LM,27.93,28.475,27.91,28.27,31751
20100813,LM,28.22,28.41,27.58,27.78,23927
20100816,LM,27.58,28.21,27.5,27.99,22320
20100817,LM,28.28,28.47,28.02,28.16,19946
20100819,LM,27.87,28.11,27.42,27.44,23618
20100820,LM,27.21,27.41,26.78,27.22,20868
20090821,LMT,75.19,75.38,74.22,74.92,34655
20090824,LMT,75.27,75.27,73.7304,74.71,40851
20090825,LMT,75.25,75.96,74.2,74.43,53641
20090826,LMT,74.28,75.09,73.99,74.58,42007
20090827,LMT,74.97,75.95,74.66,75.54,39746
20090828,LMT,75.74,75.87,74.51,74.95,33941
20090831,LMT,74.9,75.07,73.79,74.98,23596
20090901,LMT,76,77,74.97,75.6,55583
20090902,LMT,75.34,75.93,74.42,74.56,42882
20090903,LMT,74.97,75.34,73.45,74.88,39318
20090904,LMT,74.91,75.58,74.5,75.28,23058
20090909,LMT,73.86,74.1,72.57,73.13,72300
20090910,LMT,73.26,73.91,72.2,73.56,48903
20090911,LMT,73.81,75.78,73.25,75.64,60506
20090914,LMT,74.91,76.45,74.46,75.59,28213
20090915,LMT,75.66,76.39,75.02,75.7,31513
20090916,LMT,76.05,76.73,75.51,76.16,36858
20090917,LMT,76.14,80.2,75.53,79.56,74503
20090918,LMT,79.89,80.33,79.03,80.08,55483
20090921,LMT,79.5,80.14,78.77,79.24,25336
20090922,LMT,79.82,79.86,79.15,79.56,25687
20090923,LMT,79.89,79.89,78.66,78.83,44994
20090924,LMT,78.73,78.73,76.93,76.95,33310
20090925,LMT,77.66,78.32,77.23,77.89,37928
20090928,LMT,78.27,78.85,77.87,78.4,24601
20090929,LMT,78.67,79.32,78.25,79.05,26050
20090930,LMT,79.21,79.21,77.64,78.08,42097
20091001,LMT,77.95,78.12,76.59,76.61,32589
20091002,LMT,76.46,76.67,75.09,75.37,36348
20091005,LMT,75.5,75.93,74.78,74.99,42539
20091006,LMT,75.36,76.34,74.99,76.18,27719
20091007,LMT,76.01,76.01,73.5899,74.03,56520
20091008,LMT,74.41,74.47,72.89,73,66816
20091009,LMT,73.2,76.06,73.06,75.82,53093
20091012,LMT,75.3,75.33,74.08,74.42,46485
20091013,LMT,74.79,74.86,73.72,74.1,25209
20091014,LMT,74.57,75.6,73.73,75.15,30174
20091015,LMT,74.87,75.37,74.44,74.87,19416
20091016,LMT,74.45,75.97,74.17,75.44,31321
20091019,LMT,75.64,77.38,75.04,76.99,36582
20091020,LMT,72.72,73.48,71.92,71.99,127465
20091021,LMT,71.34,71.38,69.4,69.66,110122
20091022,LMT,70.15,72,69.96,71.58,71270
20091023,LMT,71.66,72.69,71.48,72.19,53155
20091026,LMT,72.53,72.53,71.05,71.47,47332
20091027,LMT,71.32,71.49,69.94,70.01,54335
20091028,LMT,70.03,70.21,68.2,68.32,54655
20091105,LMT,70.82,72.86,70.68,72.86,38354
20091106,LMT,72.19,73.93,72.19,73.77,34420
20091109,LMT,74.1,75.65,73.77,75.59,31879
20091110,LMT,75.4,75.54,74.4,74.6,27890
20091111,LMT,75.04,75.82,74.73,75.08,24299
20091112,LMT,75,75.12,73.68,74.1,36183
20091113,LMT,74.16,76.19,74.16,76.07,31050
20091116,LMT,76.36,77.6,76.32,76.98,28589
20091117,LMT,76.86,77.03,75.85,76.31,20964
20091118,LMT,76.41,76.8,75.09,75.36,27672
20091119,LMT,75.19,75.45,73.81,75.28,25054
20091120,LMT,74.92,76.35,74.66,76.1,28441
20091123,LMT,76.62,77.32,76.58,77.28,22490
20091124,LMT,77.3,77.64,76.32,77.56,26924
20091125,LMT,77.41,78.67,77.2,78.6,30506
20091127,LMT,76.6,77.55,76.12,77.1,12848
20091130,LMT,76.98,77.42,76.13,77.23,29299
20091201,LMT,77.73,79.15,77.5,78.93,28642
20091202,LMT,78.54,79.08,77.44,78.19,30133
20091203,LMT,78.03,78.67,77.32,77.47,17300
20091204,LMT,78.47,79.65,77.77,78.21,29556
20091207,LMT,78.43,79.04,77.98,78.67,21401
20091208,LMT,78.21,78.47,77.01,77.66,14010
20091209,LMT,76.88,76.88,74.43,75.4,54753
20091210,LMT,75.52,76.18,75.22,75.98,32150
20091211,LMT,76.49,77.45,76.04,76.78,28444
20091214,LMT,77.05,78.37,76.81,77.82,31939
20091215,LMT,77.5,77.83,77.15,77.61,25454
20091216,LMT,78.2,78.47,77.42,77.46,23623
20091217,LMT,77.13,77.3,76.02,76.08,46100
20091218,LMT,76.39,76.6,75.77,76.34,32709
20091221,LMT,76.56,77.41,76.18,76.27,25584
20091222,LMT,76.07,76.88,75.41,75.65,19478
20091223,LMT,75.93,76.08,75.14,75.23,22109
20091224,LMT,75.61,75.7,74.95,75.11,8287
20091228,LMT,75.12,75.77,74.77,75.7,16719
20091229,LMT,76,77.22,75.96,76.66,23038
20091230,LMT,76.29,77.08,75.82,76.12,16737
20091231,LMT,76.3,76.39,75.19,75.35,14139
20100104,LMT,75.87,76.95,75.52,76.85,24082
20100105,LMT,76.62,77.79,76.55,77.65,23564
20100106,LMT,76.1,77.19,75.85,76.51,52084
20100107,LMT,76.17,76.2,73.61,74.41,70383
20100108,LMT,74.35,75.94,74.32,75.61,36293
20100111,LMT,75.76,76.19,75.19,75.97,19734
20100112,LMT,75.75,76.47,75.31,75.96,21189
20100113,LMT,76.16,77.02,75.71,76.88,22450
20100114,LMT,76.79,77.03,76.15,76.84,19544
20100115,LMT,76.96,77.19,76.33,76.76,20418
20100119,LMT,76.8,78.7,76.55,78.31,37654
20100120,LMT,77.81,78.3,76.82,78.11,31281
20100121,LMT,78.05,78.58,76.47,76.98,23043
20100122,LMT,76.75,77.31,75.5,75.58,20720
20100125,LMT,76.25,77.48,75.82,76.76,25591
20100126,LMT,76.42,77.35,75.85,76.78,28350
20100127,LMT,76.69,77.34,76,77.13,30547
20100128,LMT,78.43,78.47,75.25,76.15,35423
20100129,LMT,76.16,76.45,74.37,74.52,32498
20100201,LMT,75.34,75.34,74.28,74.89,27842
20100202,LMT,75,76.76,74.89,76.55,29955
20100203,LMT,75.94,76.95,75.84,76.69,26475
20100204,LMT,76.25,77.12,75.95,76,49927
20100205,LMT,75.85,76.62,74.035,75.72,50296
20100208,LMT,75.68,75.86,74.47,74.53,43080
20100209,LMT,75.17,75.99,74.7,75.45,36977
20100210,LMT,75.35,75.59,74.7,75.11,27985
20100211,LMT,74.9,76.4193,74.51,76.35,34324
20100212,LMT,75.73,75.96,75.02,75.58,24784
20100216,LMT,75.92,76.33,75.48,76.03,25313
20100217,LMT,76.15,76.77,75.52,76.37,20600
20100218,LMT,76.39,77.44,76.15,77.33,26873
20100219,LMT,77.19,77.46,76.64,77.21,28009
20100222,LMT,77.19,77.73,76.5501,76.94,30290
20100223,LMT,76.84,78.05,76.74,76.9,29000
20100224,LMT,77.17,77.69,76.93,77.56,23792
20100225,LMT,76,77.04,75.62,76.99,20478
20100226,LMT,76.89,77.94,76.7,77.76,26359
20100301,LMT,77.75,79.42,77.69,78.86,24365
20100302,LMT,79.22,80.09,78.97,79.21,27278
20100303,LMT,79.73,80.05,78.72,78.85,19588
20100304,LMT,79.07,79.83,78.61,79.27,18499
20100305,LMT,79.51,81.33,79.42,81.27,31944
20100308,LMT,81.19,81.97,81.07,81.09,24400
20100309,LMT,81.01,82.45,80.84,82.22,25537
20100310,LMT,82.49,82.96,82.23,82.58,23079
20100311,LMT,82.2,83.24,80.32,83.03,31154
20100312,LMT,83.09,83.35,82.58,83.09,20085
20100315,LMT,83.14,84.26,83.06,84.12,26308
20100316,LMT,84.3,84.99,84.144,84.62,40874
20100317,LMT,84.77,85.2,84.5,84.86,25874
20100318,LMT,84.74,86.13,84.34,85.94,29230
20100319,LMT,86.82,87.185,86.1,86.9,40316
20100322,LMT,85.39,86.35,85.12,85.71,30126
20100323,LMT,85.5,85.75,84.42,84.78,33277
20100324,LMT,84.68,84.71,83.46,83.88,20924
20100325,LMT,83.93,84.58,83.49,83.53,15318
20100326,LMT,83.94,84.58,83.53,84.24,16747
20100329,LMT,84.54,85.2281,84.53,84.82,13433
20100330,LMT,84.7,85.03,83.61,84.09,15468
20100331,LMT,83.88,83.88,82.89,83.22,22605
20100401,LMT,83.56,84.25,83.2,83.88,18563
20100405,LMT,84,84.49,83.57,83.84,11516
20100406,LMT,83.62,83.62,82.28,82.52,22288
20100407,LMT,82.22,82.81,81.97,82.19,16152
20100408,LMT,82.23,82.59,81.99,82.19,13230
20100409,LMT,82.44,82.82,81.88,82.79,10770
20100412,LMT,82.72,83.2,82.53,82.92,11378
20100413,LMT,82.84,82.92,82.14,82.6,12732
20100414,LMT,82.63,82.69,81.49,82.61,18557
20100415,LMT,82.68,83.576,82.61,83.22,14511
20100416,LMT,83.31,83.54,82.03,82.99,25961
20100419,LMT,82.95,84.28,82.87,84.2,22643
20100420,LMT,84.52,85.42,84.26,84.97,22758
20100421,LMT,84.84,86.85,84.29,86.25,23722
20100422,LMT,85.89,86.78,85.41,86.67,27043
20100423,LMT,86.73,86.92,85.94,86.92,13328
20100426,LMT,87.03,87.06,85.92,86.09,15502
20100427,LMT,85.99,86.27,84.19,84.5,28925
20100428,LMT,84.88,85.23,83.8901,84.96,17588
20100429,LMT,85.67,86.65,85.44,86.37,15343
20100430,LMT,86.24,86.87,84.89,84.89,15554
20100503,LMT,85.29,86.98,85.03,86.75,14851
20100504,LMT,86.28,86.31,85,85.4,24160
20100505,LMT,84.44,85.94,84.44,84.84,20624
20100506,LMT,84.5,85.73,78.74,82.85,36656
20100507,LMT,82.33,83.26,80.55,81.27,41083
20100510,LMT,83.98,84.89,82.64,83.62,26593
20100511,LMT,83.01,83.95,82.64,83.1,24212
20100512,LMT,83.49,84.02,82.96,83.41,24338
20100513,LMT,83.45,83.92,82.06,82.35,21816
20100514,LMT,81.78,82.16,80.1,80.79,24170
20100517,LMT,80.97,81.7,80.18,81.31,25995
20100518,LMT,81.85,82.71,80.63,81,30076
20100519,LMT,80.86,81.01,78.98,80.5,25728
20100520,LMT,79.32,79.595,77.55,77.55,35193
20100521,LMT,76.27,81.19,76.06,81.16,59042
20100524,LMT,80.74,81.11,79.67,79.8,25118
20100525,LMT,78.62,80.76,78.19,80.4,42581
20100526,LMT,80.94,81.37,79.71,79.73,35491
20100527,LMT,80.6,80.6,79.62,80.56,24886
20100528,LMT,80.42,80.75,79.72,79.92,19078
20100601,LMT,79.32,80.9,78.97,79.17,18064
20100602,LMT,79.3,79.84,78.46,79.8,25510
20100603,LMT,79.81,80.32,79.34,79.71,17978
20100604,LMT,78.37,78.76,77.17,77.39,22828
20100607,LMT,77.99,77.99,76.22,76.32,24698
20100608,LMT,76.3,77.28,75.74,77,23015
20100609,LMT,77.04,78.54,77,77.34,22561
20100610,LMT,77.97,78.83,77.52,78.47,21003
20100611,LMT,77.81,78.86,77.42,78.75,14557
20100614,LMT,79.25,80.67,79.25,79.67,23111
20100615,LMT,80.19,80.89,79.95,80.84,21669
20100616,LMT,80.46,81.6,80.42,81.2,12087
20100617,LMT,80.96,81.445,79.99,80.95,18266
20100618,LMT,81.09,81.09,80.01,80.69,26065
20100621,LMT,81.45,81.7,79.61,80.07,21476
20100622,LMT,79.96,81.14,79.77,79.86,18941
20100623,LMT,80.07,80.57,79.24,79.69,22340
20100624,LMT,79.44,80.0225,78,78.12,17281
20100625,LMT,78.12,78.5,77.58,78.05,30915
20100628,LMT,78.35,78.64,77.58,77.58,16025
20100629,LMT,77.08,77.34,74.62,75.15,31072
20100630,LMT,74.93,75.52,74.36,74.5,26595
20100701,LMT,74.5,74.96,73.78,74.46,23323
20100702,LMT,74.44,75.02,73.89,74.44,14998
20100706,LMT,75.03,75.316,73.65,74.33,18103
20100707,LMT,74.28,75.48,73.8,75.41,21675
20100708,LMT,75.58,76.21,75.22,76.15,20653
20100709,LMT,75.93,76.01,74.6075,75.24,19967
20100712,LMT,74.94,75.195,74.24,74.74,15512
20100713,LMT,75.1,75.98,75.1,75.53,19587
20100714,LMT,75.22,76.23,75.04,75.5,24422
20100715,LMT,75.58,76.15,75.01,75.95,21532
20100716,LMT,75.7,76.09,73.83,73.93,19602
20100719,LMT,74.34,74.74,73.73,74.05,13700
20100720,LMT,73.15,73.98,72.35,73.9,29112
20100721,LMT,74.28,74.59,73.14,73.66,31141
20100722,LMT,74.41,74.81,73.78,74.25,31050
20100723,LMT,74.38,74.83,73.9,73.95,28873
20100726,LMT,73.85,75.27,73.85,74.88,31818
20100727,LMT,75.3,76.34,74.78,74.87,33579
20100728,LMT,75.07,75.67,74.25,75.24,17632
20100729,LMT,75.71,75.71,74.13,74.95,19196
20100730,LMT,74.26,75.44,74.26,75.15,26872
20100802,LMT,76,76,74.98,75.9,17787
20100803,LMT,75.81,75.81,75.27,75.43,18296
20100804,LMT,75.59,75.59,74.91,75.02,26274
20100805,LMT,74.49,75.68,74.25,75.03,27068
20100806,LMT,74.4,75.07,74.2,75.07,13235
20100809,LMT,75.18,75.74,75.14,75.6,9793
20100810,LMT,75.24,75.25,73.6203,75.05,21337
20100811,LMT,74.1,74.2,72.75,73.12,26611
20100812,LMT,72.37,72.93,72,72.48,21646
20100813,LMT,72.24,73.52,72.22,72.72,20962
20100816,LMT,72.42,72.42,71.51,71.94,33789
20100817,LMT,72.4,73.37,71.96,72.42,36253
20100819,LMT,73.33,73.72,72.66,73.08,31127
20100820,LMT,72.48,73.35,72.48,73.2,24678
20090821,LNC,24.25,25.24,24.18,25.07,89891
20090824,LNC,25.24,26.37,24.65,24.89,81601
20090825,LNC,25.2,26,24.87,24.98,75939
20090826,LNC,25,25.04,24.14,24.75,44804
20090827,LNC,24.72,25.42,24.13,25.18,46750
20090828,LNC,25.49,25.74,24.76,25.29,44553
20090831,LNC,24.68,25.39,24.56,25.24,38372
20090901,LNC,25.08,25.25,22.84,23.05,76484
20090902,LNC,22.88,23.46,22.21,22.98,59785
20090903,LNC,23.33,23.82,22.87,23.78,39523
20090904,LNC,23.73,23.91,23.16,23.8,32285
20090909,LNC,23.64,24.54,23.46,24.34,42896
20090910,LNC,24.31,25.47,23.56,25.2,52909
20090911,LNC,25.42,25.44,24.65,24.86,46862
20090914,LNC,24.67,25.91,24.1318,25.9,36613
20090915,LNC,26.09,26.34,25.38,25.48,45618
20090916,LNC,25.74,27.82,25.59,27,71291
20090917,LNC,26.91,27.82,26.21,26.42,50179
20090918,LNC,26.72,26.96,25.6,26.31,58753
20090921,LNC,25.93,25.93,25.33,25.49,39801
20090922,LNC,25.92,26.33,25.24,25.4,55608
20090923,LNC,25.5,25.95,24.9,24.93,56883
20090924,LNC,25.1,25.48,23.86,24.37,49508
20090925,LNC,24.13,24.77,23.85,24.11,41023
20090928,LNC,24.25,25.83,24.1476,25.78,43816
20090929,LNC,25.84,26.92,25.76,26.02,63038
20090930,LNC,26.27,26.86,25.4,25.91,54810
20091001,LNC,25.72,25.72,24.17,24.17,68350
20091002,LNC,23.7,24.92,22.99,24.05,64022
20091005,LNC,24.56,25.74,24.36,25.73,65929
20091006,LNC,26.07,27.11,25.86,26.54,73011
20091007,LNC,26.33,26.95,26.04,26.82,38185
20091008,LNC,27.09,28.09,27.09,27.48,58312
20091009,LNC,27.36,28.07,27.16,27.84,34285
20091012,LNC,28.1,28.1,26.91,27.11,43433
20091013,LNC,26.86,26.86,25.73,26.09,58340
20091014,LNC,26.82,27.71,26.72,27.66,44929
20091015,LNC,27.31,27.83,26.7,26.99,49378
20091016,LNC,26.17,26.84,26.02,26.47,46232
20091019,LNC,26.67,27.1,26.29,26.61,39983
20091020,LNC,26.55,26.98,25.5,25.66,41196
20091021,LNC,25.64,26.35,24.99,25.09,42716
20091022,LNC,25.28,26.71,25.1,26.52,50789
20091023,LNC,26.64,26.65,25.25,25.41,40253
20091026,LNC,25.48,26,23.81,23.91,62818
20091027,LNC,24.2,24.75,23.44,23.56,59932
20091028,LNC,23.46,23.56,22.23,22.25,98362
20091105,LNC,23.56,23.65,22.5,22.99,81972
20091106,LNC,22.54,23.84,22.41,23.75,47498
20091109,LNC,24.3,24.83,23.97,24.81,43092
20091110,LNC,24.58,25.15,24.2725,24.5,42293
20091111,LNC,24.75,25.34,24.64,24.77,40784
20091112,LNC,24.58,24.82,23.47,23.49,51853
20091113,LNC,23.62,23.94,23.35,23.67,42297
20091116,LNC,23.96,24.98,23.96,24.6,47774
20091117,LNC,24.45,24.91,24.2,24.69,36187
20091118,LNC,24.55,25.19,24.37,24.78,39416
20091119,LNC,24.32,24.65,23.6,23.76,42653
20091120,LNC,23.49,23.9,23.15,23.53,35211
20091123,LNC,24.28,24.59,23.95,24.14,31600
20091124,LNC,24.16,24.16,23.41,23.91,27440
20091125,LNC,24.19,24.19,23.56,23.82,22162
20091127,LNC,22.73,23.31,22.67,22.81,24994
20091130,LNC,23.05,23.05,22.42,22.91,43988
20091201,LNC,23.29,23.46,22.58,22.79,52866
20091202,LNC,22.74,23.44,22.72,23.26,53737
20091203,LNC,23.4,23.97,22.3,22.38,57734
20091204,LNC,22.81,23.33,22.5,23.08,60914
20091207,LNC,22.92,23.3,22.69,22.71,39446
20091208,LNC,22.34,22.8,22.29,22.47,37844
20091209,LNC,22.62,22.92,21.99,22.64,34793
20091210,LNC,22.74,23.09,22.605,22.76,32565
20091211,LNC,22.92,22.96,22.28,22.44,39788
20091214,LNC,22.45,22.77,22.17,22.73,37742
20091215,LNC,22.63,23.05,22,22.12,45702
20091216,LNC,22.45,23.41,22.3,23.09,44814
20091217,LNC,23.5,24.21,23.33,23.52,69050
20091218,LNC,23.65,23.75,22.86,23.29,51622
20091221,LNC,23.68,23.92,23.37,23.84,37338
20091222,LNC,24.05,24.87,23.99,24.8,43309
20091223,LNC,24.8,25.46,24.8,25.38,36868
20091224,LNC,25.49,25.62,25.01,25.23,10552
20091228,LNC,25.22,25.54,25.06,25.32,18683
20091229,LNC,25.49,25.782,25,25.01,22720
20091230,LNC,24.77,25.1,24.66,24.85,21624
20091231,LNC,24.86,25.12,24.82,24.88,25909
20100104,LNC,25.32,25.91,24.93,25.88,38113
20100105,LNC,25.8,26.61,25.72,26.42,48391
20100106,LNC,26.25,26.93,25.93,26.82,45199
20100107,LNC,26.82,27.59,26.47,27.45,57138
20100108,LNC,27.18,27.48,26.65,27.03,34789
20100111,LNC,27.32,27.53,26.99,27.39,32330
20100112,LNC,28.4,28.44,26.67,26.93,59800
20100113,LNC,26.9,27.53,26.32,27.31,41434
20100114,LNC,27.18,27.5625,26.49,27.46,49016
20100115,LNC,27.23,27.36,26.69,26.89,39403
20100119,LNC,26.85,27.71,26.6,27.69,38023
20100120,LNC,27.46,27.46,26.89,27.07,26640
20100121,LNC,27.11,27.4,25.83,26.01,59780
20100122,LNC,26,26.18,24.32,24.47,72367
20100125,LNC,25.1,25.65,24.54,24.81,32537
20100126,LNC,24.56,25.58,24.45,24.67,44136
20100127,LNC,24.47,25.57,24.34,25.49,37781
20100128,LNC,25.81,25.81,24.4,24.82,44695
20100129,LNC,25.09,25.68,24.43,24.58,43262
20100201,LNC,25,25.27,24.71,24.93,34445
20100202,LNC,25,26.3,24.71,26.17,60305
20100203,LNC,26,26.08,25.22,25.47,40347
20100204,LNC,25.19,25.19,23.75,23.77,71426
20100205,LNC,23.81,24.28,22.52,23.72,70997
20100208,LNC,23.82,24.52,23.37,23.5,50345
20100209,LNC,24.5,25.2,23.84,24.5,105336
20100210,LNC,24.45,24.88,24.05,24.46,33401
20100211,LNC,24.44,24.88,23.7088,24.82,38911
20100212,LNC,24.46,24.8,23.96,24.7,38573
20100216,LNC,24.57,24.95,24.11,24.93,38975
20100217,LNC,25.12,25.4,24.91,25.15,33094
20100218,LNC,24.88,25.76,24.88,25.72,44586
20100219,LNC,25.43,25.71,24.76,25.48,48736
20100222,LNC,25.6,25.89,25.46,25.78,34422
20100223,LNC,25.61,25.61,24.42,24.65,51133
20100224,LNC,24.77,25.36,24.64,25.34,33452
20100225,LNC,24.8,25.3,24.51,25.27,50876
20100226,LNC,25.22,25.27,24.81,25.18,30865
20100301,LNC,25.27,25.69,25.19,25.62,26296
20100302,LNC,25.72,26.545,25.69,26.11,55373
20100303,LNC,26.15,26.35,25.94,26.27,33960
20100304,LNC,26.22,26.68,26.12,26.58,30897
20100305,LNC,26.66,27.1,26.53,26.98,31317
20100308,LNC,27.06,27.4301,26.87,26.94,27791
20100309,LNC,26.76,27.4,26.56,27.18,23659
20100310,LNC,27.38,27.66,27.04,27.21,32292
20100311,LNC,27.06,27.34,26.84,27.33,18627
20100312,LNC,27.55,27.75,27.18,27.36,26959
20100315,LNC,27.12,28.32,27.12,28.2,54726
20100316,LNC,28.3,28.53,27.75,28.48,37562
20100317,LNC,29.1,30.74,29.07,29.73,99511
20100318,LNC,29.64,29.81,29.08,29.24,45120
20100319,LNC,29.33,29.49,28.74,28.76,38217
20100322,LNC,28.34,28.88,27.83,28.82,35575
20100323,LNC,28.85,29.05,28.41,28.96,27093
20100324,LNC,28.72,29.51,28.72,29.09,30614
20100325,LNC,29.44,29.94,28.94,28.99,46152
20100326,LNC,29.12,30.3173,29.12,29.75,47065
20100329,LNC,30.07,30.27,29.89,30.22,37218
20100330,LNC,30.23,30.34,29.82,30.08,21378
20100331,LNC,29.9,30.7,29.86,30.7,39014
20100401,LNC,31.08,31.73,30.98,31.51,35554
20100405,LNC,31.6,32.3,31.46,32.29,40933
20100406,LNC,32.1,32.54,32.03,32.22,30976
20100407,LNC,32.01,32.14,31.13,31.36,47672
20100408,LNC,31.16,32.04,30.68,31.9,35142
20100409,LNC,31.95,31.99,31.25,31.66,27653
20100412,LNC,31.79,31.9,31.41,31.75,31390
20100413,LNC,31.64,31.82,31.14,31.8,26925
20100414,LNC,31.92,32.76,31.86,32.65,36190
20100415,LNC,32.43,32.61,31.91,32.26,28529
20100416,LNC,31.98,32.26,30.62,31.31,56088
20100419,LNC,30.9,32.12,30.88,32.12,51511
20100420,LNC,32.51,32.72,32.0799,32.72,29424
20100421,LNC,32.6,32.75,31.9439,32.45,26422
20100422,LNC,31.97,32.24,31.475,32.22,40084
20100423,LNC,32.24,32.89,32.05,32.79,42469
20100426,LNC,32.78,33.5525,32.68,32.9,38810
20100427,LNC,32.56,32.57,30.45,30.65,46958
20100428,LNC,31.08,31.84,30.63,30.9,42613
20100429,LNC,30.89,31.96,29.72,31.52,61056
20100430,LNC,31.26,31.61,30.5,30.59,34259
20100503,LNC,30.62,31.33,30.59,31.2,35279
20100504,LNC,30.62,30.71,29.49,29.7,47532
20100505,LNC,29.11,29.72,28.26,28.74,70585
20100506,LNC,28.57,29.45,25.63,27.47,72136
20100507,LNC,27.35,28.05,25.94,26.64,74730
20100510,LNC,28.43,29.44,28.01,29.34,51987
20100511,LNC,28.68,30.14,28.56,29.51,44866
20100512,LNC,29.79,30.05,29.46,29.71,29889
20100513,LNC,29.51,30.06,29.2,29.41,33611
20100514,LNC,29.03,29.05,27.72,28.02,41056
20100517,LNC,27.97,28.46,27.03,28,36141
20100518,LNC,28.54,29.17,27.8,28.06,71445
20100519,LNC,27.68,28.81,27.15,27.74,84076
20100520,LNC,26.7,27.07,25.57,25.58,74148
20100521,LNC,24.8,26.0461,24.78,25.51,121677
20100524,LNC,25.56,26.21,24.94,24.98,72936
20100525,LNC,24.13,25.75,23.86,25.67,76576
20100526,LNC,26.2,26.48,25.48,25.68,49664
20100527,LNC,26.62,27.47,25.96,27.41,38207
20100528,LNC,27.4,27.52,26.205,26.46,36198
20100601,LNC,25.96,26.42,25.6,25.64,56755
20100602,LNC,26,26.93,25.67,26.92,47811
20100603,LNC,27.21,27.65,26.72,27.28,39802
20100604,LNC,26.34,26.55,25.19,25.31,54191
20100607,LNC,25.66,25.86,24.59,24.62,41334
20100608,LNC,24.82,25.22,23.92,24.96,55478
20100609,LNC,25.21,25.86,24.77,24.91,37505
20100610,LNC,25.56,26.26,25.43,26.25,40147
20100611,LNC,25.73,26.42,25.47,26.36,27512
20100614,LNC,26.89,28.13,26.88,27.41,87502
20100615,LNC,27.61,28.1,27.33,27.88,179853
20100616,LNC,27.6,28.21,27.52,27.74,51498
20100617,LNC,28.05,28.05,27.3,27.72,36713
20100618,LNC,27.77,27.93,27.46,27.81,28205
20100621,LNC,28.25,28.68,27.4,27.64,40425
20100622,LNC,27.62,27.9,27.27,27.41,65931
20100623,LNC,27.42,27.42,26.63,27.05,58517
20100624,LNC,26.73,26.99,26.4,26.51,53342
20100625,LNC,26.88,27.26,26.17,27.07,56902
20100628,LNC,27.12,27.19,26.3,26.37,47064
20100629,LNC,25.72,25.79,24.42,24.63,63970
20100630,LNC,24.7,25,24.2,24.29,50579
20100701,LNC,24.1,24.4499,22.99,23.67,64324
20100702,LNC,23.84,24.05,23.06,23.38,41356
20100706,LNC,24.03,24.62,23.23,23.56,42935
20100707,LNC,23.57,24.64,23.49,24.58,38053
20100708,LNC,25.12,25.19,24.42,24.93,30827
20100709,LNC,24.89,25.63,24.81,25.58,25246
20100712,LNC,25.38,25.46,24.81,25.07,27149
20100713,LNC,25.59,25.88,25.32,25.49,45218
20100714,LNC,24.85,24.85,23.77,24.04,84110
20100715,LNC,23.99,24.2,23.37,23.87,66865
20100716,LNC,23.47,23.65,22.57,22.62,64684
20100719,LNC,22.85,23.23,22.55,22.88,68798
20100720,LNC,22.41,23.09,21.95,23.06,54487
20100721,LNC,23.3,23.91,22.99,23.05,70377
20100722,LNC,23.51,24.28,23.35,24.13,56693
20100723,LNC,23.93,24.68,23.73,24.61,51056
20100726,LNC,24.55,24.9,24.19,24.77,55952
20100727,LNC,25.04,25.31,24.49,24.56,38600
20100728,LNC,24.38,24.63,24.01,24.09,53249
20100729,LNC,25.16,25.95,24.48,25.76,96393
20100730,LNC,25.26,26.27,25.08,26.04,65445
20100802,LNC,26.77,26.83,26.23,26.46,52237
20100803,LNC,26.25,26.25,25.37,25.48,53690
20100804,LNC,25.62,25.77,25.06,25.32,38885
20100805,LNC,24.98,25.13,24.7,24.98,40964
20100806,LNC,24.79,24.8,24.06,24.69,42656
20100809,LNC,24.89,25.25,24.67,25.17,31922
20100810,LNC,24.85,25.04,24.45,24.63,43696
20100811,LNC,24.02,24.07,22.93,22.95,76351
20100812,LNC,22.52,23.19,22.5,22.83,46204
20100813,LNC,22.78,23.17,22.57,22.69,34172
20100816,LNC,22.51,22.75,22.07,22.25,37307
20100817,LNC,22.62,22.94,22.45,22.46,46683
20100819,LNC,22.18,22.25,21.4,21.58,47131
20100820,LNC,21.28,21.47,21.01,21.33,35021
20090821,LO,73.9,75.1,73.28,74.87,11597
20090824,LO,75.25,78.16,74.92,78.04,25859
20090825,LO,78.53,78.57,76.88,77.18,15276
20090826,LO,77.24,77.65,76.135,76.28,12423
20090827,LO,75.91,76.72,74.3,74.69,16133
20090828,LO,74.01,74.09,71.89,72.13,19842
20090831,LO,71.94,72.91,70.91,72.77,26921
20090901,LO,73.22,73.22,72.39,72.56,16855
20090902,LO,72.49,73.24,71.91,73.12,13507
20090903,LO,73.63,73.63,72.53,73.38,18518
20090904,LO,72.95,74.37,72.95,74.18,9095
20090909,LO,73.83,73.83,73.35,73.65,16800
20090910,LO,73.5,74.59,73.01,74.59,13038
20090911,LO,74.29,75.25,74.06,74.8,19528
20090914,LO,74.34,75,74.21,74.55,13411
20090915,LO,74.18,74.9,72.72,73.11,41646
20090916,LO,73.12,73.12,72.4,72.73,26644
20090917,LO,72.77,73.51,72.66,73.25,14278
20090918,LO,73.47,75.22,72.99,75.22,37994
20090921,LO,74.66,74.85,73.7,74.47,25681
20090922,LO,75.24,75.36,73.6304,73.75,12087
20090923,LO,73.98,75.02,73.98,74.15,18396
20090924,LO,74.18,74.33,73.03,73.25,9551
20090925,LO,73.16,73.81,72.7,72.81,9591
20090928,LO,73.13,73.86,72.92,73.78,5533
20090929,LO,73.92,74.81,73.47,74.74,9573
20090930,LO,75.49,75.75,73.27,74.3,10703
20091001,LO,74.55,74.65,73.61,74.33,10537
20091002,LO,74.23,75,73.64,74.61,16993
20091005,LO,74.52,75.235,73.82,75,17407
20091006,LO,75.02,77.55,74.71,77.03,47227
20091007,LO,76.85,76.99,76.1,76.25,17393
20091008,LO,76.94,77,76.33,76.85,11258
20091009,LO,77.14,77.89,76.66,77.79,9781
20091012,LO,77.65,79.02,77.462,77.99,9300
20091013,LO,78.01,78.7,77.57,78.24,29700
20091014,LO,78.55,79.75,77.58,79.55,15020
20091015,LO,79.39,80.74,79.24,80.08,19071
20091016,LO,79.8,80.75,79.57,80.52,26454
20091019,LO,80.7,81.53,80.37,80.77,11890
20091020,LO,80.75,81.59,80.57,81.41,32438
20091021,LO,81.03,81.76,80.95,81.1,19965
20091022,LO,81.1,81.17,79.74,80.74,19497
20091023,LO,80.56,80.78,78.99,79.82,25171
20091026,LO,76.82,77.67,74.04,74.22,51030
20091027,LO,75.01,78.9,74.81,78.64,55798
20091028,LO,78.65,79.16,77.64,77.8,18470
20091105,LO,77.93,79.22,77.93,78.48,12864
20091106,LO,78.23,78.37,77.34,77.65,19533
20091109,LO,78.14,79.098,77.69,78.85,36615
20091110,LO,78.59,80.14,78.39,79.65,9628
20091111,LO,80.29,80.29,79.16,79.5,9754
20091113,LO,79.68,79.9,79.06,79.28,14970
20091116,LO,79.32,80.8,79.25,79.77,24496
20091117,LO,79.75,79.82,79.15,79.38,30294
20091118,LO,79.44,79.51,78.95,79.19,10497
20091119,LO,79.15,79.44,78.373,79.07,32864
20091120,LO,79.05,79.79,78.83,79.48,15400
20091123,LO,80,80.972,79.98,80.52,30653
20091124,LO,80.43,80.61,79.57,80.25,18133
20091125,LO,80.24,80.76,79.82,80.47,12339
20091127,LO,78.43,79.57,77.5,78.91,6488
20091130,LO,79.04,79.3,77.83,77.91,14876
20091201,LO,77.91,78.65,77.91,78.34,13212
20091202,LO,78.34,78.87,78,78.7,10008
20091203,LO,78.6,78.76,78,78.16,12291
20091204,LO,78.31,79.49,78.31,78.48,24052
20091207,LO,78.74,79.17,78.35,79.05,19379
20091208,LO,78.69,78.84,77.45,77.82,12860
20091209,LO,78.11,78.79,77.82,78.6,15624
20091210,LO,79.09,79.81,78.99,79.11,8594
20091211,LO,79.06,79.17,78.19,78.57,12044
20091214,LO,79.09,79.18,78.435,78.7,13754
20091215,LO,78.73,79.68,78.36,79.58,15115
20091216,LO,79.23,80.59,78.87,79.55,20363
20091217,LO,79.49,79.52,78.385,78.48,17142
20091218,LO,78.7,78.7,76.59,77.48,26135
20091221,LO,77.48,78.59,77.48,78.42,12866
20091222,LO,78.41,79.21,78.41,78.65,10696
20091223,LO,78.62,79.31,78.49,78.57,17485
20091224,LO,78.84,79.16,78.64,78.91,4526
20091228,LO,79,79.56,79,79.52,5532
20091229,LO,79.98,80.65,79.5,80.61,7850
20091230,LO,80.35,80.81,80.18,80.63,6471
20091231,LO,80.65,81.12,80.23,80.23,10011
20100104,LO,80.58,81.57,80.07,81.52,10151
20100105,LO,81.74,81.74,79.33,79.34,18383
20100106,LO,79.17,79.84,78.53,78.92,16005
20100107,LO,78.62,78.76,77.43,77.91,20987
20100108,LO,77.93,77.96,76.87,77.95,14793
20100111,LO,78.14,78.72,77.99,78.44,6937
20100112,LO,78.32,78.43,77.08,77.72,21151
20100113,LO,77.99,78.6,77.65,77.7,10386
20100114,LO,77.5,77.82,77.01,77.46,15422
20100115,LO,77.11,78.17,77.01,77.54,14151
20100119,LO,76.62,77.55,76.25,77.15,13260
20100120,LO,76.64,76.64,75.31,76.09,20263
20100121,LO,76.05,76.6,75.26,75.73,20663
20100122,LO,75.66,75.76,74.27,74.42,16799
20100125,LO,74.47,77.39,74.47,76.99,28616
20100126,LO,76.91,77.365,76.08,76.8,18376
20100127,LO,76.8,77.16,75.65,76.26,8485
20100128,LO,76.63,76.88,75.55,76.57,8148
20100129,LO,76.72,76.8999,75.65,75.7,6150
20100201,LO,76.16,77,75.87,76.73,5597
20100202,LO,77.06,77.91,76.43,77.74,19385
20100203,LO,77.58,77.58,75.79,76.05,12013
20100204,LO,75.56,75.56,74.2,74.24,15027
20100205,LO,74.42,74.92,73.55,74.5,18092
20100208,LO,74.42,75.55,73.7,74.22,17577
20100209,LO,74.66,75.12,73.97,74.91,21646
20100210,LO,75.01,75.01,73.89,74.34,6735
20100211,LO,74.13,76.14,73.89,75.9,14447
20100212,LO,75.51,75.86,74.71,75.35,13163
20100216,LO,75.67,76.13,75.26,75.6,9916
20100217,LO,75.94,75.94,75,75.6,22723
20100218,LO,75.6,76.2,75.21,76.14,7837
20100219,LO,75.86,76.83,75.83,76.51,10507
20100222,LO,76.68,77.04,76.1,76.72,13520
20100223,LO,76.78,77.12,76.03,76.05,11038
20100224,LO,76.29,76.45,75.55,75.74,10431
20100225,LO,74.48,74.76,73.9,74.54,24173
20100226,LO,74.34,74.39,72.84,73.04,25793
20100301,LO,73.06,73.06,72.07,72.76,29518
20100302,LO,72.79,74.44,72.79,74.03,17820
20100303,LO,74.1,74.575,74.09,74.26,11926
20100304,LO,74.55,75.01,74.31,74.74,16526
20100305,LO,74.96,75.6,74.4803,75.5,29818
20100308,LO,75.14,75.96,75.1,75.84,17820
20100309,LO,75.6,76.25,74.93,75.2,17526
20100310,LO,75.33,76.03,75.02,75.65,11337
20100311,LO,75.49,76.15,74.86,76.07,19102
20100312,LO,76.16,76.19,75.57,75.98,10164
20100315,LO,75.83,76.49,75.42,76.43,11956
20100316,LO,76.41,77.3,76.39,76.94,16189
20100317,LO,77.32,77.35,76.42,76.95,16238
20100318,LO,77.09,77.23,76.78,76.83,8070
20100319,LO,76.9,77.44,76.54,77.08,21392
20100322,LO,76.85,77.54,76.31,77.49,16181
20100323,LO,77.45,77.71,77.05,77.55,8740
20100324,LO,77.3,77.705,77.21,77.31,9340
20100325,LO,77.6,77.6,76.34,76.37,10131
20100326,LO,76.61,76.75,75.81,76,11243
20100329,LO,75.28,75.85,74.8,74.88,23553
20100330,LO,74.95,75.37,74.62,74.96,11450
20100331,LO,75.04,75.42,74.62,75.24,23019
20100401,LO,75.54,75.99,75.51,75.78,12862
20100405,LO,76,77.03,75.75,76.9,14825
20100406,LO,76.5,78.15,76.5,77.9,24074
20100407,LO,77.86,77.86,77.03,77.32,10502
20100408,LO,77.03,77.3,76.54,76.68,10474
20100409,LO,76.59,77.045,76.15,77.01,9042
20100412,LO,77.05,77.94,77.05,77.5,7500
20100413,LO,77.32,77.42,76.44,77.29,7099
20100414,LO,77.21,77.8,76.31,77.72,13072
20100415,LO,77.72,78.05,77.3,77.82,10176
20100416,LO,77.82,77.99,77.02,77.35,14085
20100419,LO,77.46,78.11,77.27,78.06,9100
20100420,LO,78.25,79.21,77.97,79.16,8281
20100421,LO,79.04,80,79,79.63,10804
20100422,LO,79.2,79.57,78.32,79.29,6508
20100423,LO,79.44,79.67,78.43,79.57,8832
20100426,LO,81.84,82.26,78.69,78.87,48122
20100427,LO,78.71,79.16,77.36,77.55,15278
20100428,LO,77.75,78.25,77.03,77.83,15607
20100429,LO,78.09,78.95,78.09,78.57,11620
20100430,LO,78.66,79.41,78.33,78.37,9029
20100503,LO,78.86,78.89,77.69,78.03,12459
20100504,LO,77.62,78.27,77.18,77.25,16670
20100505,LO,77,77.85,76.34,77.38,15990
20100506,LO,77.19,77.48,73,76.21,23697
20100507,LO,75.88,76.89,75.07,76.21,31914
20100510,LO,79.21,79.78,78.05,79.56,19966
20100511,LO,79.07,81.3,78.99,80.66,19977
20100512,LO,80.8,80.91,79.62,80.2,11663
20100513,LO,80.08,80.73,79.56,79.65,8607
20100514,LO,79.45,79.73,78.42,78.83,21750
20100517,LO,79.15,80.5,78.75,80.09,24975
20100518,LO,80.52,80.69,79.105,79.56,15649
20100519,LO,79.17,79.68,78.2,78.6,23976
20100520,LO,77.94,77.94,75.44,75.44,16057
20100521,LO,74.41,74.75,73.61,74.69,27157
20100524,LO,74.59,74.66,73.84,73.88,22759
20100525,LO,72.55,73.25,72.21,73.12,18547
20100526,LO,73.52,74.33,72.96,73.01,22009
20100527,LO,72.67,73,72.16,73,19927
20100528,LO,72.9,73,71.48,71.49,14684
20100601,LO,71.3,72.61,70.24,71.38,14839
20100602,LO,71.81,72.85,71.81,72.58,21123
20100603,LO,72.63,73.38,72.42,73.07,14349
20100604,LO,71.82,72.73,71.29,71.59,12223
20100607,LO,71.58,72.26,71.02,71.12,21995
20100608,LO,70.91,72.05,70.8,72.02,14186
20100609,LO,72.1,73.46,71.59,72.3,19399
20100610,LO,73.07,73.98,73.07,73.94,13613
20100611,LO,73.54,73.82,72.32,73.71,15094
20100614,LO,74.09,74.28,73.34,73.62,16621
20100615,LO,73.86,74.71,73.69,74.59,13062
20100616,LO,74.13,75.13,73.98,75.03,8235
20100617,LO,75.23,75.35,74.27,74.61,8160
20100618,LO,74.62,75.15,74.62,74.99,10389
20100621,LO,75.74,75.93,75.01,75.42,10974
20100622,LO,75.51,75.82,73.96,74.23,16366
20100623,LO,73.94,74.579,73.55,74.09,10248
20100624,LO,73.9,74.08,72.71,72.88,19222
20100625,LO,73.02,73.02,71.62,71.77,46626
20100628,LO,71.93,74.16,71.77,73.54,19893
20100629,LO,72.81,73.51,72.22,72.54,15342
20100630,LO,72.37,73.05,71.93,71.98,17712
20100701,LO,72.12,72.1815,70.87,71.95,13062
20100702,LO,72.1,72.31,71.38,71.91,13402
20100706,LO,72.43,73.11,71.96,72.65,10134
20100707,LO,72.54,72.95,71.53,72.51,22193
20100708,LO,72.67,74.21,72.66,74.19,16921
20100709,LO,74.26,74.45,73.79,74.42,19099
20100712,LO,74.76,75.27,74.39,74.67,11971
20100713,LO,75.05,75.16,73.36,74.65,28750
20100714,LO,74.24,74.78,74.08,74.72,12796
20100715,LO,74.58,75.62,74.15,74.76,28931
20100716,LO,74.5,75,73.49,73.53,14072
20100719,LO,73.87,74.11,73.32,74.03,12700
20100720,LO,73.33,75.16,73.33,75,10033
20100721,LO,75.01,75.42,73.98,74.45,13974
20100722,LO,74.93,75.92,74.6525,75.91,17199
20100723,LO,75.76,76.48,75.74,76.3,9195
20100726,LO,76.88,77.72,76.61,77.25,8882
20100727,LO,77.35,77.69,77.07,77.42,7298
20100728,LO,77.21,77.67,76.59,76.68,9303
20100729,LO,76.84,77.31,75.72,75.8,7649
20100730,LO,75.29,76.34,74.96,76.24,12893
20100802,LO,76.67,77,75.9,76.36,10062
20100803,LO,76.38,76.65,75.72,75.79,11599
20100804,LO,76,76.19,74.58,74.8,16631
20100805,LO,74.7,75.89,74.46,75.89,12514
20100806,LO,75.4,76.39,75.3242,76.32,11974
20100809,LO,76.35,76.61,76.09,76.11,16155
20100810,LO,75.79,76.66,75.63,76.18,13480
20100811,LO,75.41,75.76,75.09,75.71,11776
20100812,LO,75.02,75.6,74.39,75.3,21623
20100813,LO,75.44,75.86,75.15,75.3,10376
20100816,LO,75.02,75.13,74.25,74.46,10468
20100817,LO,74.98,75.98,74.5,75.86,11620
20100819,LO,75.96,76.09,74.54,75.28,8774
20100820,LO,74.64,75.35,74.45,74.74,13500
20090821,LOW,20.52,21.22,20.4806,21.16,184627
20090824,LOW,21.17,21.42,20.66,20.72,137802
20090825,LOW,21.13,21.24,20.81,21.07,352830
20090826,LOW,20.94,21.96,20.91,21.59,171468
20090827,LOW,21.66,21.9,21.36,21.7,128327
20090828,LOW,21.81,21.95,21.34,21.7,105678
20090831,LOW,21.55,21.61,21.27,21.5,86107
20090901,LOW,21.26,21.61,20.66,20.86,150169
20090902,LOW,20.81,20.96,20.55,20.86,105833
20090903,LOW,20.87,21.32,20.8,21.31,92932
20090904,LOW,21.37,21.65,21.23,21.62,88206
20090909,LOW,21.76,21.82,21.54,21.72,104320
20090910,LOW,21.78,21.94,21.63,21.86,98820
20090911,LOW,21.93,21.95,21.34,21.43,106763
20090914,LOW,21.26,21.46,21.1,21.36,81440
20090915,LOW,21.45,21.52,20.88,21.21,172139
20090916,LOW,21.32,21.74,21.25,21.6,124797
20090917,LOW,21.69,21.97,21.5,21.66,136223
20090918,LOW,21.74,22.06,21.72,21.97,136417
20090921,LOW,21.84,22.37,21.6,21.95,130447
20090922,LOW,21.71,21.82,20.93,21.07,239274
20090923,LOW,21.43,22.06,21.25,21.53,236970
20090924,LOW,21.6,21.74,21.32,21.39,163536
20090925,LOW,21.09,21.22,20.89,21.05,141749
20090928,LOW,21.11,21.48,21.05,21.25,82428
20090929,LOW,21.26,21.49,21.17,21.21,87337
20090930,LOW,21.29,21.35,20.76,20.94,124045
20091001,LOW,21.05,21.05,20.36,20.36,175321
20091002,LOW,20.1,20.21,19.94,20.03,193675
20091005,LOW,20.26,20.57,20.07,20.46,155984
20091006,LOW,20.65,20.87,20.36,20.68,187923
20091007,LOW,20.59,20.73,20.15,20.2,151452
20091008,LOW,20.7,20.95,20.5,20.78,157403
20091009,LOW,20.77,20.95,20.52,20.94,170892
20091012,LOW,21.05,21.35,20.96,21.01,100924
20091013,LOW,21.02,21.55,20.84,21.45,180723
20091014,LOW,21.66,21.99,21.66,21.73,177178
20091015,LOW,21.65,21.75,21.33,21.65,116668
20091016,LOW,21.53,21.55,21.15,21.36,114055
20091019,LOW,21.36,21.81,21.33,21.76,113917
20091020,LOW,21.73,21.9,21.325,21.39,107590
20091021,LOW,21.34,21.69,20.76,20.76,285406
20091022,LOW,20.77,21.23,20.5,21.17,187103
20091023,LOW,21.17,21.31,20.65,20.71,176312
20091026,LOW,20.74,20.94,20.28,20.34,169220
20091027,LOW,20.36,20.42,19.88,19.93,214237
20091028,LOW,19.99,20.07,19.49,19.5,178375
20091105,LOW,19.64,20.19,19.62,20.07,123283
20091106,LOW,20.22,21.055,20.22,20.94,271746
20091109,LOW,21.03,21.3,20.89,21.25,146028
20091110,LOW,21.2,21.49,20.94,21.01,154448
20091111,LOW,21.19,21.46,21.01,21.3,190210
20091112,LOW,21.25,21.69,21.25,21.47,173455
20091113,LOW,21.62,21.93,21.4,21.85,175942
20091116,LOW,21.88,22.23,21.59,21.74,258075
20091117,LOW,21.6,21.69,20.9,21.48,157448
20091118,LOW,21.35,21.72,21.25,21.59,134882
20091119,LOW,21.49,21.6,21.16,21.49,132002
20091120,LOW,21.39,21.61,21.15,21.35,125947
20091123,LOW,21.47,22.03,21.47,21.88,162359
20091124,LOW,21.95,22.1,21.84,22.01,134093
20091125,LOW,22.04,22.24,21.91,22.15,77008
20091127,LOW,21.57,22.2,21.45,21.96,58068
20091130,LOW,21.95,22.14,21.55,21.81,106751
20091201,LOW,22.09,22.69,22.02,22.58,172405
20091202,LOW,22.46,22.8,22.45,22.65,111297
20091203,LOW,22.7,22.73,22.37,22.48,117532
20091204,LOW,22.76,23.15,22.61,22.88,132398
20091207,LOW,22.83,23,22.64,22.78,93028
20091208,LOW,22.58,22.79,22.31,22.71,121118
20091209,LOW,22.91,22.91,22.53,22.81,114425
20091210,LOW,22.8,23.27,22.8,23.09,116445
20091211,LOW,23.26,23.9,23.15,23.88,190774
20091214,LOW,23.96,24.26,23.96,24.17,186173
20091215,LOW,23.95,24.08,23.85,24,132169
20091216,LOW,24.05,24.22,23.67,23.69,152140
20091217,LOW,23.51,23.97,23.51,23.69,136476
20091218,LOW,23.81,23.81,23.48,23.62,181932
20091221,LOW,23.69,24,23.67,23.84,75581
20091222,LOW,23.9,24.5,23.81,23.86,174028
20091223,LOW,23.88,23.95,23.31,23.56,143837
20091224,LOW,23.52,23.68,23.47,23.65,33385
20091228,LOW,23.7,23.85,23.49,23.65,56922
20091229,LOW,23.62,23.74,23.52,23.61,45030
20091230,LOW,23.47,23.69,23.39,23.53,46352
20091231,LOW,23.51,23.6,23.36,23.39,51327
20100104,LOW,23.51,23.59,23.14,23.16,96168
20100105,LOW,23.12,23.13,22.7385,22.92,144283
20100106,LOW,22.84,23.17,22.75,22.98,124481
20100107,LOW,23.24,23.81,23.07,23.64,165722
20100108,LOW,23.51,23.64,23.25,23.59,86693
20100111,LOW,23.6,23.61,23.2,23.39,79755
20100112,LOW,23.22,23.465,23.01,23.33,102485
20100113,LOW,23.46,23.5,23.11,23.22,105199
20100114,LOW,23.39,23.42,23.17,23.19,106434
20100115,LOW,23.06,23.33,23,23.13,128625
20100119,LOW,23.07,23.25,22.99,23.11,96198
20100120,LOW,22.94,23.32,22.71,22.8,152212
20100121,LOW,22.78,23.04,22.55,22.89,136398
20100122,LOW,22.77,23.39,22.26,22.31,122371
20100125,LOW,22.46,22.5,21.98,22.12,132662
20100126,LOW,22.01,22.39,21.94,21.96,137606
20100127,LOW,22,22.5,21.93,22.12,141361
20100128,LOW,22.22,22.26,21.78,21.98,152617
20100129,LOW,22.19,22.25,21.61,21.65,219352
20100201,LOW,21.72,21.99,21.67,21.99,124542
20100202,LOW,21.99,22.64,21.57,22.58,162443
20100203,LOW,22.34,22.48,21.66,22.11,388156
20100204,LOW,21.89,22.09,21.57,21.6,184355
20100205,LOW,21.59,21.815,21.29,21.59,151471
20100208,LOW,21.76,22.26,21.72,21.76,123530
20100209,LOW,22.02,22.07,21.66,21.84,165628
20100210,LOW,21.84,21.89,21.47,21.8,96385
20100211,LOW,21.87,22.23,21.62,22.17,127082
20100212,LOW,22.04,22.19,21.78,22.16,112568
20100216,LOW,22.29,22.75,22.22,22.74,89929
20100217,LOW,22.96,23.18,22.87,23.05,117734
20100218,LOW,22.98,23.2,22.81,23.15,85710
20100219,LOW,23.08,23.22,22.785,23.13,188889
20100222,LOW,23.43,23.47,22.88,23.07,258120
20100223,LOW,23.09,23.2,22.7,22.81,166794
20100224,LOW,22.84,23.65,22.83,23.64,165843
20100225,LOW,23.11,23.87,23.11,23.82,167969
20100226,LOW,23.81,23.97,23.7,23.71,131022
20100301,LOW,23.79,24,23.6,23.98,97018
20100302,LOW,23.98,24,23.61,23.69,98875
20100303,LOW,23.69,23.98,23.53,23.62,96270
20100304,LOW,23.53,23.82,23.53,23.79,106926
20100305,LOW,23.87,24.15,23.84,24.05,107588
20100308,LOW,24.08,24.13,23.92,23.95,95281
20100309,LOW,23.89,24.23,23.85,24.01,111462
20100310,LOW,23.98,24.33,23.915,24.29,96758
20100311,LOW,24.25,24.62,24.15,24.59,85362
20100312,LOW,24.69,25,24.62,24.95,162178
20100315,LOW,25,25.08,24.77,25.04,89892
20100316,LOW,25.03,25.25,24.86,25.05,129949
20100317,LOW,25.14,25.31,25.05,25.16,126156
20100318,LOW,25.2,25.27,24.82,24.9,103901
20100319,LOW,24.97,25.01,24.65,24.78,163287
20100322,LOW,24.65,25.03,24.63,24.91,123254
20100323,LOW,24.75,24.83,24.46,24.83,122915
20100324,LOW,24.75,24.75,24.35,24.38,98084
20100325,LOW,24.51,24.62,24.34,24.34,127775
20100326,LOW,24.44,24.59,24.31,24.48,121854
20100329,LOW,24.51,24.62,24.26,24.31,79464
20100330,LOW,24.39,24.55,24.31,24.34,69604
20100331,LOW,24.26,24.34,24.16,24.24,90085
20100401,LOW,24.37,24.62,24.35,24.54,100974
20100405,LOW,24.6,24.87,24.53,24.87,70543
20100406,LOW,24.88,25.06,24.73,24.98,99981
20100407,LOW,24.93,25.41,24.87,25.25,154007
20100408,LOW,25.18,25.69,25.13,25.59,136802
20100409,LOW,25.63,25.67,25.28,25.63,85995
20100412,LOW,25.59,25.6,25.37,25.6,77624
20100413,LOW,25.43,26.31,25.43,26.22,170795
20100414,LOW,26.36,26.63,26.13,26.59,184190
20100415,LOW,26.54,26.8,26.46,26.66,120215
20100416,LOW,26.56,26.72,26.12,26.29,130367
20100419,LOW,26.2,26.458,25.92,26.45,105437
20100420,LOW,26.54,26.98,26.54,26.62,134576
20100421,LOW,26.7,26.79,26.43,26.66,91958
20100422,LOW,26.61,27.7,26.45,27.53,160849
20100423,LOW,27.56,28.25,27.31,28.22,188391
20100426,LOW,28.14,28.54,28.12,28.16,185364
20100427,LOW,28.08,28.08,26.92,27,238127
20100428,LOW,27.28,27.55,26.75,27.03,147239
20100429,LOW,27.24,27.59,27.2,27.4,129254
20100430,LOW,27.46,27.74,27.1,27.12,172711
20100503,LOW,27.29,27.925,27.1,27.74,108108
20100504,LOW,27.56,27.63,26.9,26.97,175343
20100505,LOW,26.74,27.17,25.75,26.65,193112
20100506,LOW,26.51,26.76,24.14,25.52,191643
20100507,LOW,25.5,25.9599,24.78,25.31,228698
20100510,LOW,26.53,26.93,26.34,26.7,173087
20100511,LOW,26.57,27.26,26.43,27.1,182277
20100512,LOW,27.22,27.41,26.74,27.06,169674
20100513,LOW,27.08,27.11,26.16,26.25,151065
20100514,LOW,26.06,26.328,25.78,26.07,169360
20100517,LOW,25.77,25.9,24.579,25.26,409817
20100518,LOW,25.17,25.25,24.3,24.7,268361
20100519,LOW,24.53,24.99,24.35,24.82,190597
20100520,LOW,24.32,24.38,23.61,23.7,252955
20100521,LOW,23.27,24.31,23.09,24.2,224264
20100524,LOW,24.17,24.55,23.98,24.18,143037
20100525,LOW,23.59,24.43,23.53,24.42,189290
20100526,LOW,24.76,24.95,24.25,24.34,204926
20100527,LOW,24.68,25.15,24.46,25.12,135375
20100528,LOW,25.39,25.39,24.58,24.75,112739
20100601,LOW,24.46,24.89,24.29,24.29,105366
20100602,LOW,24.35,24.44,24.06,24.43,162842
20100603,LOW,24.48,24.7,24.0819,24.44,128687
20100604,LOW,24.05,24.09,23.4,23.52,161402
20100607,LOW,23.61,23.74,23.32,23.39,168147
20100608,LOW,23.46,23.5,22.99,23.37,160352
20100609,LOW,23.53,23.7601,23.16,23.28,116867
20100610,LOW,23.57,23.86,23.4,23.84,123065
20100611,LOW,23.59,23.83,23.23,23.48,104957
20100614,LOW,23.68,23.9075,23.39,23.45,100970
20100615,LOW,23.65,23.93,23.2,23.93,99645
20100616,LOW,23.67,23.73,22.95,23.2,182355
20100617,LOW,23.24,23.26,22.36,22.68,223206
20100618,LOW,22.7,22.97,22.53,22.62,301223
20100621,LOW,22.81,22.98,22.44,22.51,134612
20100622,LOW,22.665,22.73,21.73,21.76,202842
20100623,LOW,21.71,22.12,21.42,21.85,139783
20100624,LOW,21.35,21.625,21.06,21.24,159024
20100625,LOW,21.21,21.6,21.12,21.33,212729
20100628,LOW,21.38,21.49,21.17,21.23,80098
20100629,LOW,20.94,20.98,20.5,20.6,166783
20100630,LOW,20.58,20.86,20.36,20.42,113430
20100701,LOW,20.52,20.76,20.02,20.41,225985
20100702,LOW,20.53,20.54,20.01,20.27,119216
20100706,LOW,20.44,20.64,19.74,19.96,160622
20100707,LOW,20.04,20.42,19.64,20.39,185841
20100708,LOW,20.54,20.64,20.04,20.23,143875
20100709,LOW,20.22,20.44,20.02,20.43,197086
20100712,LOW,20.36,20.5,20.11,20.36,172376
20100713,LOW,20.55,21.305,20.47,21.16,177748
20100714,LOW,21.09,21.09,20.64,20.87,111204
20100715,LOW,20.89,20.95,20.5,20.88,95841
20100716,LOW,20.79,20.79,19.99,20.04,147780
20100719,LOW,20.03,20.06,19.75,19.93,82188
20100720,LOW,19.71,20.42,19.64,20.33,115111
20100721,LOW,20.4,20.41,19.86,19.98,101414
20100722,LOW,20.2,20.93,20.17,20.83,138123
20100723,LOW,20.76,21.14,20.59,21.11,122497
20100726,LOW,21.23,21.82,21.08,21.8,126023
20100727,LOW,21.91,21.99,21.04,21.15,149932
20100728,LOW,21.08,21.31,20.57,20.7,112100
20100729,LOW,20.98,21.01,20.13,20.48,145010
20100730,LOW,20.31,20.81,20.19,20.74,116941
20100802,LOW,21.05,21.4,20.81,21.33,93576
20100803,LOW,21.16,21.28,20.65,20.74,119300
20100804,LOW,20.92,21.13,20.81,20.81,112620
20100805,LOW,20.72,20.94,20.47,20.74,109540
20100806,LOW,20.52,20.62,20.2,20.28,156744
20100809,LOW,20.39,20.46,20.29,20.31,109914
20100810,LOW,20.16,20.19,19.82,19.92,134298
20100811,LOW,19.74,19.92,19.35,19.81,191072
20100812,LOW,19.58,19.83,19.45,19.74,99409
20100813,LOW,19.62,20.06,19.55,19.59,138054
20100816,LOW,20.08,20.3697,19.58,19.7,259945
20100817,LOW,20.01,20.34,19.78,19.99,182105
20100819,LOW,20.62,20.845,20.13,20.4,178239
20100820,LOW,20.27,20.72,20.18,20.64,120403
20090821,LSI,4.94,5.06,4.89,5.05,77193
20090824,LSI,5.07,5.2,5.05,5.08,55204
20090825,LSI,5.08,5.16,4.99,5.07,60206
20090826,LSI,5.05,5.15,5,5.08,42306
20090827,LSI,5.07,5.22,5,5.2,61521
20090828,LSI,5.23,5.45,5.23,5.29,64552
20090831,LSI,5.2,5.26,5.12,5.21,52538
20090901,LSI,5.17,5.38,5.02,5.04,76044
20090902,LSI,5.02,5.1,4.91,4.94,85101
20090903,LSI,4.97,5.01,4.93,5.01,32580
20090904,LSI,5.01,5.16,4.99,5.16,38915
20090909,LSI,5.37,5.53,5.3,5.38,100094
20090910,LSI,5.38,5.58,5.34,5.53,84444
20090911,LSI,5.54,5.56,5.415,5.48,55652
20090914,LSI,5.42,5.59,5.38,5.58,56156
20090915,LSI,5.6,5.78,5.58,5.69,90916
20090916,LSI,5.69,5.75,5.51,5.53,110743
20090917,LSI,5.49,5.55,5.41,5.47,78234
20090918,LSI,5.51,5.56,5.38,5.45,71154
20090921,LSI,5.39,5.45,5.3,5.34,72996
20090922,LSI,5.43,5.52,5.32,5.47,58321
20090923,LSI,5.58,5.62,5.45,5.46,78412
20090924,LSI,5.53,5.53,5.27,5.3,64011
20090925,LSI,5.45,5.64,5.3,5.58,125164
20090928,LSI,5.61,5.7,5.56,5.65,50806
20090929,LSI,5.61,5.72,5.44,5.46,84808
20090930,LSI,5.49,5.61,5.35,5.49,80427
20091001,LSI,5.45,5.49,5.29,5.31,122493
20091002,LSI,5.25,5.36,5.17,5.22,88933
20091005,LSI,5.27,5.49,5.23,5.46,92468
20091006,LSI,5.51,5.61,5.48,5.54,96440
20091007,LSI,5.53,5.62,5.48,5.58,61889
20091008,LSI,5.65,5.66,5.37,5.44,140711
20091009,LSI,5.55,5.67,5.48,5.67,126626
20091012,LSI,5.62,5.84,5.58,5.71,137981
20091013,LSI,5.71,5.85,5.65,5.79,134262
20091014,LSI,5.98,6.06,5.9,5.96,156742
20091015,LSI,5.93,5.96,5.69,5.75,101231
20091016,LSI,5.67,5.75,5.52,5.63,109994
20091019,LSI,5.72,5.77,5.57,5.73,110598
20091020,LSI,5.79,5.83,5.64,5.68,64299
20091021,LSI,5.62,5.77,5.5,5.51,87070
20091022,LSI,5.57,5.58,5.4,5.46,112487
20091023,LSI,5.56,5.63,5.31,5.35,103364
20091026,LSI,5.3,5.54,5.26,5.33,79343
20091027,LSI,5.33,5.41,5.09,5.12,115031
20091028,LSI,5.19,5.21,4.94,4.99,98602
20091105,LSI,5.19,5.22,5.04,5.2,74509
20091106,LSI,5.09,5.24,5.07,5.22,67337
20091109,LSI,5.27,5.48,5.25,5.46,67158
20091110,LSI,5.44,5.53,5.33,5.5,68937
20091111,LSI,5.54,5.67,5.49,5.56,58131
20091112,LSI,5.54,5.61,5.47,5.53,47453
20091113,LSI,5.49,5.62,5.46,5.59,40730
20091116,LSI,5.51,5.81,5.5,5.79,138971
20091117,LSI,5.71,5.86,5.7,5.85,57724
20091118,LSI,5.86,5.88,5.69,5.7,43437
20091119,LSI,5.49,5.57,5.38,5.51,110680
20091120,LSI,5.48,5.51,5.3505,5.47,53060
20091123,LSI,5.55,5.6,5.44,5.5,44806
20091124,LSI,5.45,5.55,5.38,5.45,55644
20091125,LSI,5.47,5.55,5.38,5.53,43284
20091127,LSI,5.37,5.48,5.3,5.42,27090
20091130,LSI,5.44,5.48,5.27,5.29,73631
20091201,LSI,5.4,5.6,5.38,5.58,73159
20091202,LSI,5.54,5.69,5.54,5.63,50662
20091203,LSI,5.65,5.7,5.59,5.62,38240
20091204,LSI,5.76,5.83,5.57,5.76,91471
20091207,LSI,5.76,5.79,5.66,5.68,50174
20091208,LSI,5.62,5.71,5.54,5.55,90223
20091209,LSI,5.54,5.62,5.4999,5.57,86862
20091210,LSI,5.55,5.66,5.49,5.57,66288
20091211,LSI,5.59,5.59,5.46,5.57,47554
20091214,LSI,5.59,5.65,5.54,5.64,30317
20091215,LSI,5.67,5.67,5.51,5.53,70626
20091216,LSI,5.53,5.7,5.5,5.6,39186
20091217,LSI,5.57,5.61,5.41,5.47,50401
20091218,LSI,5.55,5.68,5.51,5.61,89933
20091221,LSI,5.6,5.97,5.6,5.96,106236
20091222,LSI,5.88,6,5.87,5.9,72016
20091223,LSI,5.94,6.05,5.88,5.99,71226
20091224,LSI,5.97,6.14,5.97,6.03,26447
20091228,LSI,6.04,6.11,5.95,6,60300
20091229,LSI,6,6.06,5.82,5.96,54032
20091230,LSI,6.01,6.01,5.89,6,40642
20091231,LSI,5.98,6.05,5.9,6.01,58815
20100104,LSI,6.05,6.23,6.03,6.08,113356
20100105,LSI,6.11,6.21,6.06,6.11,70197
20100106,LSI,6.17,6.17,5.95,6.03,88475
20100107,LSI,6,6.08,5.92,5.96,103382
20100108,LSI,5.96,6.03,5.9,6.02,78159
20100111,LSI,6.02,6.17,6.01,6.14,97474
20100112,LSI,6.07,6.07,5.86,5.94,70465
20100113,LSI,5.94,6.03,5.8,6.02,88099
20100114,LSI,6.03,6.04,5.93,5.97,76501
20100115,LSI,5.96,5.99,5.83,5.86,68870
20100119,LSI,5.88,5.99,5.84,5.97,62071
20100120,LSI,5.92,5.95,5.85,5.86,70312
20100121,LSI,5.98,6.2,5.93,6.08,175344
20100122,LSI,6,6.05,5.7,5.73,149158
20100125,LSI,5.7,5.86,5.7,5.8,76226
20100126,LSI,5.78,5.86,5.73,5.74,59256
20100127,LSI,5.74,6.05,5.7,6,150246
20100128,LSI,5.52,5.66,5.26,5.45,238843
20100129,LSI,5.54,5.55,4.88,4.99,274536
20100201,LSI,5.23,5.23,5.01,5.19,138848
20100202,LSI,5.2,5.23,5.09,5.12,136474
20100203,LSI,5.09,5.19,5.05,5.17,247991
20100204,LSI,5.08,5.14,4.955,5.02,246978
20100205,LSI,5,5.18,4.96,5.15,158904
20100208,LSI,5.12,5.24,5.07,5.14,93117
20100209,LSI,5.23,5.34,5.16,5.28,122833
20100210,LSI,5.33,5.39,5.27,5.36,92763
20100211,LSI,5.32,5.43,5.31,5.4,100043
20100212,LSI,5.32,5.43,5.29,5.39,115181
20100216,LSI,5.42,5.65,5.3917,5.63,114943
20100217,LSI,5.65,5.68,5.45,5.57,104414
20100218,LSI,5.53,5.59,5.48,5.56,90537
20100219,LSI,5.54,5.67,5.52,5.64,67257
20100222,LSI,5.72,5.74,5.55,5.59,58947
20100223,LSI,5.59,5.5912,5.42,5.52,71619
20100224,LSI,5.6,5.6,5.445,5.51,85068
20100225,LSI,5.41,5.46,5.28,5.46,80537
20100226,LSI,5.43,5.45,5.33,5.39,61629
20100301,LSI,5.42,5.54,5.4,5.51,53798
20100302,LSI,5.51,5.68,5.48,5.53,88641
20100303,LSI,5.57,5.62,5.46,5.51,75261
20100304,LSI,5.47,5.6,5.47,5.55,61063
20100305,LSI,5.63,5.68,5.54,5.64,67927
20100308,LSI,5.61,5.63,5.53,5.55,55922
20100309,LSI,5.54,5.58,5.47,5.47,65903
20100310,LSI,5.51,5.65,5.46,5.62,60436
20100311,LSI,5.56,5.58,5.42,5.53,100486
20100312,LSI,5.55,5.6,5.48,5.57,88272
20100315,LSI,5.54,5.58,5.48,5.56,80656
20100316,LSI,5.56,5.83,5.56,5.82,108139
20100317,LSI,6.01,6.55,5.96,6.34,414836
20100318,LSI,6.32,6.38,6.18,6.35,227092
20100319,LSI,6.38,6.52,6.29,6.41,212452
20100322,LSI,6.34,6.69,6.28,6.64,163351
20100323,LSI,6.68,6.73,6.58,6.65,107654
20100324,LSI,6.62,6.64,6.42,6.45,112689
20100325,LSI,6.54,6.64,6.45,6.46,85746
20100326,LSI,6.55,6.565,6.27,6.36,114966
20100329,LSI,6.41,6.45,6.33,6.39,59076
20100330,LSI,6.4,6.43,6.25,6.33,95324
20100331,LSI,6.23,6.3,6.12,6.12,184788
20100401,LSI,6.23,6.3,6.06,6.12,100379
20100405,LSI,6.18,6.29,6.15,6.27,64031
20100406,LSI,6.23,6.29,6.19,6.24,86318
20100407,LSI,6.25,6.28,6.15,6.19,79271
20100408,LSI,6.15,6.17,6.02,6.16,84608
20100409,LSI,6.16,6.21,6.07,6.21,52998
20100412,LSI,6.22,6.32,6.2,6.26,61589
20100413,LSI,6.26,6.32,6.23,6.3,77096
20100414,LSI,6.4,6.615,6.38,6.59,89497
20100415,LSI,6.57,6.72,6.53,6.61,78399
20100416,LSI,6.55,6.56,6.37,6.48,76088
20100419,LSI,6.43,6.48,6.25,6.44,76515
20100420,LSI,6.5,6.58,6.42,6.45,84719
20100421,LSI,6.53,6.56,6.325,6.43,53456
20100422,LSI,6.3,6.54,6.2,6.52,77074
20100423,LSI,6.49,6.61,6.38,6.56,61056
20100426,LSI,6.62,6.71,6.52,6.57,112847
20100427,LSI,6.52,6.52,6.25,6.26,136826
20100428,LSI,6.33,6.45,6.2,6.39,114065
20100429,LSI,6.19,6.37,6.14,6.29,180075
20100430,LSI,6.25,6.28,6,6.02,120927
20100503,LSI,6.08,6.27,6.01,6.17,114482
20100504,LSI,6.08,6.1,5.85,5.91,135324
20100505,LSI,5.82,5.96,5.68,5.79,118675
20100506,LSI,5.75,5.88,5.19,5.59,144166
20100507,LSI,5.59,5.69,5.2675,5.47,155775
20100510,LSI,5.77,5.84,5.66,5.8,122693
20100511,LSI,5.73,5.875,5.65,5.68,134464
20100512,LSI,5.73,6,5.71,5.96,117240
20100513,LSI,5.94,5.99,5.75,5.77,81529
20100514,LSI,5.69,5.72,5.41,5.59,108825
20100517,LSI,5.53,5.62,5.4,5.6,103388
20100518,LSI,5.65,5.7,5.41,5.47,109553
20100519,LSI,5.45,5.5301,5.23,5.41,173325
20100520,LSI,5.25,5.4,5.1,5.27,159442
20100521,LSI,5.15,5.42,5.11,5.31,123007
20100524,LSI,5.29,5.42,5.23,5.29,85741
20100525,LSI,5.14,5.24,5.01,5.24,158097
20100526,LSI,5.27,5.42,5.195,5.2,105507
20100527,LSI,5.33,5.45,5.33,5.43,99853
20100528,LSI,5.45,5.47,5.25,5.33,99628
20100601,LSI,5.3,5.41,5.17,5.18,74822
20100602,LSI,5.21,5.4325,5.19,5.42,104015
20100603,LSI,5.4,5.4811,5.36,5.46,59851
20100604,LSI,5.34,5.47,5.18,5.21,83558
20100607,LSI,5.25,5.3,4.89,4.95,123506
20100608,LSI,4.93,4.94,4.71,4.84,152149
20100609,LSI,4.89,5.02,4.8,4.82,106430
20100610,LSI,4.91,5.06,4.83,5.05,154053
20100611,LSI,4.96,5.12,4.89,5.09,63728
20100614,LSI,5.16,5.26,5.02,5.04,125609
20100615,LSI,5.1,5.35,5.07,5.32,125185
20100616,LSI,5.27,5.35,5.16,5.28,71325
20100617,LSI,5.29,5.33,5.2,5.29,62039
20100618,LSI,5.3,5.34,5.21,5.27,46448
20100621,LSI,5.33,5.37,5.17,5.21,61755
20100622,LSI,5.21,5.29,5.08,5.13,75471
20100623,LSI,5.09,5.17,5.02,5.1,51345
20100624,LSI,5.07,5.08,4.91,4.95,57755
20100625,LSI,4.97,4.98,4.81,4.91,56105
20100628,LSI,4.9,5.02,4.87,4.97,71871
20100629,LSI,4.87,4.88,4.66,4.71,79107
20100630,LSI,4.72,4.77,4.59,4.6,94236
20100701,LSI,4.6,4.67,4.43,4.56,111654
20100702,LSI,4.59,4.605,4.42,4.5,56572
20100706,LSI,4.57,4.69,4.48,4.51,72902
20100707,LSI,4.5,4.84,4.47,4.81,101353
20100708,LSI,4.84,4.88,4.7,4.81,88219
20100709,LSI,4.8,4.83,4.75,4.81,50404
20100712,LSI,4.78,4.94,4.78,4.84,42156
20100713,LSI,4.91,5,4.86,4.95,64171
20100714,LSI,5.01,5.14,4.96,5.02,109218
20100715,LSI,4.99,5.03,4.91,4.99,75495
20100716,LSI,4.95,4.98,4.74,4.76,58523
20100719,LSI,4.78,4.88,4.69,4.83,87389
20100720,LSI,4.71,4.97,4.62,4.96,72839
20100721,LSI,4.93,4.94,4.76,4.78,65801
20100722,LSI,4.83,4.94,4.81,4.86,59263
20100723,LSI,4.83,4.86,4.75,4.85,80209
20100726,LSI,4.83,4.9,4.78,4.86,78599
20100727,LSI,4.89,4.99,4.85,4.97,93858
20100728,LSI,4.93,4.965,4.69,4.74,95039
20100729,LSI,4.5,4.55,4.06,4.08,396048
20100730,LSI,4.07,4.1,3.89,4.03,256319
20100802,LSI,4.1,4.37,4.05,4.28,180686
20100803,LSI,4.26,4.31,4.17,4.21,155013
20100804,LSI,4.25,4.38,4.22,4.28,152278
20100805,LSI,4.25,4.4,4.25,4.37,130832
20100806,LSI,4.37,4.45,4.28,4.38,100258
20100809,LSI,4.39,4.535,4.32,4.5,115154
20100810,LSI,4.37,4.37,4.2,4.25,161017
20100811,LSI,4.2,4.2,4.07,4.1,149144
20100812,LSI,4.08,4.28,4.01,4.24,144579
20100813,LSI,4.21,4.26,4.2,4.2,80470
20100816,LSI,4.18,4.32,4.12,4.29,102030
20100817,LSI,4.33,4.49,4.3,4.39,111987
20100819,LSI,4.59,4.59,4.44,4.48,118655
20100820,LSI,4.45,4.55,4.34,4.42,60988
20090821,LTD,15.07,15.5,14.76,15.35,81071
20090824,LTD,15.38,15.47,15.04,15.08,38253
20090825,LTD,15.06,15.8,15.05,15.45,48776
20090826,LTD,15.27,15.68,15.16,15.28,31537
20090827,LTD,15.48,15.48,14.96,15.25,32596
20090828,LTD,15.37,15.45,14.98,15.08,35497
20090831,LTD,14.98,15.1,14.7,14.92,46717
20090901,LTD,14.8,15.29,14.7,14.75,53045
20090902,LTD,14.66,15.07,14.62,14.72,41549
20090903,LTD,15.18,15.62,14.97,15.53,59603
20090904,LTD,15.51,15.67,15.28,15.36,46932
20090909,LTD,15.52,15.75,15.38,15.73,43939
20090910,LTD,15.83,15.86,15.45,15.71,38721
20090911,LTD,15.74,15.92,15.39,15.43,53392
20090914,LTD,15.32,15.97,15.2,15.85,48106
20090915,LTD,15.84,16.28,15.8,16.11,52790
20090916,LTD,16.16,16.57,16.06,16.57,50404
20090917,LTD,16.55,16.78,16.25,16.5,46910
20090918,LTD,16.61,16.92,16.46,16.86,39500
20090921,LTD,16.71,17.23,16.51,17.1,56465
20090922,LTD,17.2,17.525,17.09,17.28,71143
20090923,LTD,17.36,17.73,17.21,17.39,104942
20090924,LTD,17.47,17.62,17.17,17.45,93118
20090925,LTD,17.48,17.65,17.01,17.06,89839
20090928,LTD,17.18,17.27,17.01,17.2,42640
20090929,LTD,17.2,17.37,17.05,17.15,31514
20090930,LTD,17.2,17.29,16.64,16.99,45226
20091001,LTD,16.88,17.04,16.42,16.65,39737
20091002,LTD,16.42,16.53,16.08,16.13,59513
20091005,LTD,16.28,17.39,16.03,17.38,84808
20091006,LTD,17.42,18.19,17.41,17.92,101392
20091007,LTD,17.86,18.24,17.74,17.83,50010
20091008,LTD,18.35,18.64,18.04,18.53,59610
20091009,LTD,18,18.32,18,18.26,36680
20091012,LTD,18.56,18.81,18.5,18.63,48188
20091013,LTD,18.61,18.73,18.38,18.46,40507
20091014,LTD,18.6,19.36,18.5,19.34,61884
20091015,LTD,19.18,19.47,18.855,19.05,38871
20091016,LTD,18.91,19.01,18.45,18.83,43004
20091019,LTD,18.9,19.49,18.84,19.43,32955
20091020,LTD,19.44,19.6,18.92,19.07,43071
20091021,LTD,19.01,19.75,18.74,18.79,71031
20091022,LTD,18.78,19.59,18.53,19.42,45558
20091023,LTD,19.57,19.75,19.19,19.22,55423
20091026,LTD,19.27,19.99,19.22,19.49,77313
20091027,LTD,18.3,18.54,17.55,17.91,128078
20091028,LTD,17.88,17.97,16.92,17.06,76423
20091105,LTD,17.86,17.89,17.37,17.89,47682
20091106,LTD,17.69,18.2,17.62,18.18,28334
20091109,LTD,18.28,18.755,18.11,18.73,26388
20091110,LTD,18.65,18.86,18.46,18.73,19323
20091111,LTD,18.97,19,18.16,18.38,46512
20091112,LTD,18.32,18.4,17.67,17.74,51093
20091113,LTD,17.76,18.2,17.7,18.09,50433
20091116,LTD,18.21,18.64,18.21,18.37,46743
20091117,LTD,18.29,18.5001,17.84,18.03,34537
20091118,LTD,17.94,18.27,17.78,18.27,52850
20091119,LTD,18.23,18.3,17.48,17.68,48949
20091120,LTD,17.6,17.92,17.15,17.25,45886
20091123,LTD,17.39,17.7,17.12,17.23,34741
20091124,LTD,17.21,17.23,16.62,16.64,76378
20091125,LTD,16.68,17.53,16.68,17.5,43780
20091127,LTD,16.81,17.35,16.77,16.92,21297
20091130,LTD,17.04,17.04,16.28,16.59,47502
20091201,LTD,17.2,17.6,16.59,17.55,63893
20091202,LTD,17.5,17.96,17.47,17.77,48068
20091203,LTD,17.7,18.47,17.7,18.15,80556
20091204,LTD,18.54,18.54,17.97,18.32,57005
20091207,LTD,18.1,18.63,18.1,18.22,39178
20091208,LTD,18.13,18.32,17.93,18.05,33666
20091209,LTD,17.87,17.96,17.585,17.84,32037
20091210,LTD,17.83,18.5,17.83,18.36,38596
20091211,LTD,18.64,18.7403,18.45,18.66,25624
20091214,LTD,18.95,19.01,18.69,19.01,24569
20091215,LTD,18.84,19.12,18.72,18.91,26863
20091216,LTD,19.08,19.16,18.79,18.98,26323
20091217,LTD,18.625,18.995,18.625,18.79,26374
20091218,LTD,18.91,18.97,18.39,18.9,38021
20091221,LTD,18.93,19.37,18.81,19.27,21848
20091222,LTD,19.35,19.85,19.21,19.82,39970
20091223,LTD,19.91,20.08,19.47,19.5,30208
20091224,LTD,19.42,19.62,19.39,19.53,6306
20091228,LTD,19.69,19.83,19.45,19.54,12943
20091229,LTD,19.71,19.75,19.57,19.57,17144
20091230,LTD,19.53,19.6,19.42,19.53,19688
20091231,LTD,19.57,19.6,19.22,19.24,13743
20100104,LTD,19.37,19.76,19.27,19.31,39593
20100105,LTD,19.24,19.43,18.5333,18.68,90974
20100106,LTD,18.56,19.12,18.34,19.07,68889
20100107,LTD,19.42,19.59,18.45,18.76,75116
20100108,LTD,18.86,19.62,18.7801,19.59,56841
20100111,LTD,20.1,20.61,19.93,20.46,66635
20100112,LTD,20.23,20.9,20.15,20.43,45535
20100113,LTD,20.47,20.54,19.955,20.23,31903
20100114,LTD,20.2,20.32,19.73,19.92,33220
20100115,LTD,19.82,20.02,19.36,19.39,31553
20100119,LTD,19.39,19.54,19.17,19.34,48906
20100120,LTD,19.11,19.24,18.89,18.9,51265
20100121,LTD,18.95,19.09,18.52,18.68,69165
20100122,LTD,18.81,18.92,18.36,18.38,54903
20100125,LTD,18.6,18.75,18.39,18.6,34610
20100126,LTD,18.96,19.82,18.65,19.4,80128
20100127,LTD,19.35,19.81,19.21,19.71,51220
20100128,LTD,19.75,19.75,19.14,19.21,45234
20100129,LTD,19.39,19.46,18.94,19.02,35546
20100201,LTD,19.23,19.67,19.12,19.65,30745
20100202,LTD,19.68,20.33,19.66,20.32,55724
20100203,LTD,20.23,20.32,20,20.26,63009
20100204,LTD,20.17,20.3,19.96,20.03,86753
20100205,LTD,19.98,20.51,19.84,20.47,79557
20100208,LTD,20.49,20.49,20.01,20.01,63627
20100209,LTD,20.23,20.45,19.98,20.34,52635
20100210,LTD,20.25,20.36,19.9,20.09,37867
20100211,LTD,20,20.37,19.88,20.34,26414
20100212,LTD,20.05,20.55,19.84,20.48,51000
20100216,LTD,20.74,20.84,20.48,20.83,30529
20100217,LTD,20.9,21.17,20.77,21.05,35776
20100218,LTD,20.96,21.37,20.9,21.34,22603
20100219,LTD,21.2,21.48,21.17,21.4,28774
20100222,LTD,21.6,21.73,21.32,21.5,55835
20100223,LTD,21.45,21.515,20.97,21.03,74534
20100224,LTD,20.87,21.56,20.87,21.54,70902
20100225,LTD,22.03,22.53,21.9,22.15,175725
20100226,LTD,22.16,22.26,21.99,22.11,69812
20100301,LTD,22.25,22.72,22.16,22.53,49074
20100302,LTD,22.66,22.76,22.4,22.43,41860
20100303,LTD,22.5,22.75,22.35,22.65,32732
20100304,LTD,22.73,23.02,22.5101,22.98,40486
20100305,LTD,23.17,23.38,22.92,23.28,28613
20100308,LTD,23.32,23.625,23.21,23.47,34077
20100309,LTD,23.48,23.62,23.31,23.59,42471
20100310,LTD,23.6,23.77,23.44,23.49,48816
20100311,LTD,23.35,23.66,23.24,23.61,27383
20100312,LTD,23.7,23.74,23.42,23.74,30861
20100315,LTD,23.73,23.79,23.46,23.71,24399
20100316,LTD,24.05,24.85,23.99,24.71,87878
20100317,LTD,24.91,24.94,24.44,24.68,67655
20100318,LTD,24.78,24.84,24.5,24.75,34524
20100319,LTD,24.79,24.91,24.43,24.67,34809
20100322,LTD,24.54,25.4,24.45,25.29,48676
20100323,LTD,25.38,25.49,24.96,25.46,35883
20100324,LTD,25.31,25.37,24.89,24.98,36975
20100325,LTD,25.25,25.68,25.15,25.34,48619
20100326,LTD,25.46,25.7,25.32,25.54,37293
20100329,LTD,25.6,25.82,25.2,25.78,39355
20100330,LTD,25.71,26.37,25.71,25.88,68884
20100331,LTD,24.88,24.97,24.56,24.62,62076
20100401,LTD,24.86,25,24.66,24.8,49447
20100405,LTD,24.81,25.77,24.81,25.73,46192
20100406,LTD,25.62,25.75,25.45,25.72,43922
20100407,LTD,25.71,25.8,25.33,25.68,67904
20100408,LTD,25.67,26.38,25.37,26.28,77978
20100409,LTD,26.36,26.67,25.96,26.62,51913
20100412,LTD,26.61,27.09,26.56,26.89,55086
20100413,LTD,26.69,27.22,26.6,27.19,58267
20100414,LTD,27.2,27.4,26.77,27.03,80895
20100415,LTD,26.94,27.8406,26.75,27.56,61698
20100416,LTD,27.4,27.54,26.81,27.07,61604
20100419,LTD,27.08,27.33,26.74,27.26,56056
20100420,LTD,27.52,27.68,27.27,27.59,32666
20100421,LTD,27.57,28.09,27.5,28.03,32680
20100422,LTD,27.87,28.76,27.6,28.59,38168
20100423,LTD,28.49,28.76,28.25,28.48,34327
20100426,LTD,28.5,28.78,28.42,28.57,34322
20100427,LTD,28.32,28.43,27.66,27.75,46237
20100428,LTD,27.88,28.12,27.06,27.15,55087
20100429,LTD,27.22,27.8,27.22,27.55,52736
20100430,LTD,27.6,27.69,26.36,26.8,66875
20100503,LTD,26.98,28.19,26.87,27.8,53955
20100504,LTD,27.47,27.47,26.71,26.87,61954
20100505,LTD,26.6,27.31,26.1501,26.5,49040
20100506,LTD,26.11,26.11,22.61,25.13,105034
20100507,LTD,24.99,25.84,24.17,24.93,87416
20100510,LTD,26.18,26.94,26.06,26.92,47444
20100511,LTD,26.43,27.54,26.43,27.16,47218
20100512,LTD,27.23,27.39,26.64,27.27,45179
20100513,LTD,27.23,27.23,25.83,25.99,55166
20100514,LTD,25.67,25.9,25.19,25.45,50223
20100517,LTD,25.58,25.75,24.76,25.37,81361
20100518,LTD,25.75,25.87,24.34,24.47,97252
20100519,LTD,25.06,25.18,24.16,24.49,100108
20100520,LTD,23.6,24.56,23.36,23.88,106649
20100521,LTD,23.31,25.13,23.31,24.82,66007
20100524,LTD,24.77,25.12,24.57,24.75,59221
20100525,LTD,24,24.75,23.62,24.67,79011
20100526,LTD,24.99,25.11,24.19,24.33,69940
20100527,LTD,25.02,25.44,24.94,25.43,52035
20100528,LTD,25.42,25.55,24.5,24.86,57132
20100601,LTD,24.51,25.68,24.45,25.23,62337
20100602,LTD,25.26,25.96,25.14,25.95,83218
20100603,LTD,26.4,27.47,26.13,26.26,86655
20100604,LTD,25.66,26.1,24.58,24.7,71170
20100607,LTD,24.76,24.99,23.84,23.89,60927
20100608,LTD,23.77,24.15,23.17,23.85,87547
20100609,LTD,23.99,24.96,23.99,24.2,56759
20100610,LTD,24.54,25.1,24.43,24.94,54297
20100611,LTD,24.51,25.17,24.42,25.08,37944
20100614,LTD,25.39,25.76,25.15,25.53,39552
20100615,LTD,25.77,26.08,25.36,25.97,45167
20100616,LTD,25.76,25.81,25.27,25.37,47142
20100617,LTD,25.56,25.62,24.77,25.03,58116
20100618,LTD,25.13,25.27,24.5875,24.66,54821
20100621,LTD,25.18,25.25,23.99,24.14,49832
20100622,LTD,24.23,24.65,23.11,23.19,83782
20100623,LTD,23.35,23.7,22.79,23.42,62774
20100624,LTD,23.18,23.22,22.51,22.94,58402
20100625,LTD,23.02,23.39,22.72,23.09,66615
20100628,LTD,23.28,23.28,22.8,22.95,38513
20100629,LTD,22.45,22.59,21.83,21.97,69658
20100630,LTD,21.88,22.72,21.81,22.07,52088
20100701,LTD,21.98,22.82,21.78,22.71,76735
20100702,LTD,22.73,23.03,22.46,22.58,75062
20100706,LTD,22.87,23.43,22.4,22.61,49710
20100707,LTD,22.54,23.74,22.54,23.68,60725
20100708,LTD,24.07,24.32,23.41,24.21,90214
20100709,LTD,24.28,24.42,23.95,24.42,31784
20100712,LTD,24.28,24.4,23.805,23.93,49728
20100713,LTD,24.14,24.72,24.05,24.59,74869
20100714,LTD,24.65,24.86,24.22,24.83,40346
20100715,LTD,24.79,25.12,24.47,25.05,41429
20100716,LTD,24.84,24.85,23.42,23.5,59131
20100719,LTD,23.73,23.87,23.29,23.7,36732
20100720,LTD,23.59,24.46,23.38,24.42,47414
20100721,LTD,24.6,24.79,24.14,24.27,41846
20100722,LTD,24.63,25.34,24.57,25.22,37654
20100723,LTD,25.19,25.65,24.98,25.62,56256
20100726,LTD,25.75,26.25,25.29,26.25,33432
20100727,LTD,26.48,26.54,25.29,25.43,43237
20100728,LTD,25.41,25.9,25.215,25.36,29681
20100729,LTD,25.62,26,24.785,25.48,55334
20100730,LTD,25.11,25.71,24.73,25.64,46578
20100802,LTD,26.3,26.44,25.66,26.23,52319
20100803,LTD,26.2,26.31,25.33,25.52,51811
20100804,LTD,25.7,26.18,25.68,26.04,46357
20100805,LTD,26.23,26.38,25.36,26.33,41975
20100806,LTD,25.8,26.33,25.73,26.13,29402
20100809,LTD,26.26,26.93,26.26,26.79,37785
20100810,LTD,26.4,26.54,25.585,25.78,56969
20100811,LTD,25.29,25.42,24.98,25.12,40180
20100812,LTD,24.72,25.38,24.58,25.29,33378
20100813,LTD,25.2,25.23,24.63,24.89,44546
20100816,LTD,24.72,25.06,24.5,24.88,41634
20100817,LTD,25.22,25.83,25.09,25.56,46550
20100819,LTD,25.85,26.58,25.625,25.86,69371
20100820,LTD,25.7,25.9,24.86,25.56,36211
20090821,LUK,25.27,25.74,24.8,25.57,12287
20090824,LUK,25.73,26.11,25.26,25.32,5259
20090825,LUK,25.49,26,25.33,25.6,7705
20090826,LUK,25.47,25.85,25.18,25.63,12916
20090827,LUK,25.63,25.64,25.03,25.56,6080
20090828,LUK,25.7,25.77,24.61,24.76,12433
20090831,LUK,24.63,24.87,24.07,24.87,9938
20090901,LUK,24.78,25.188,23.61,23.63,15751
20090902,LUK,23.55,23.92,23.41,23.46,9674
20090903,LUK,23.69,23.76,22.71,23.45,10993
20090904,LUK,23.39,23.99,23.13,23.96,5685
20090909,LUK,24.93,25.25,24.63,24.82,8252
20090910,LUK,24.79,25.16,24.42,25.07,7982
20090911,LUK,25.13,25.41,24.9,25.29,7027
20090914,LUK,25.11,25.8,24.98,25.77,6917
20090915,LUK,25.76,25.77,25.41,25.49,10979
20090916,LUK,25.55,25.82,25.36,25.7,14822
20090917,LUK,25.72,26.16,25.45,25.76,10411
20090918,LUK,25.84,26,25.22,25.39,24979
20090921,LUK,25.18,25.69,25.07,25.44,9293
20090922,LUK,25.68,25.88,25.2,25.54,9121
20090923,LUK,25.87,25.87,25.19,25.21,8333
20090924,LUK,25.3,25.46,24.42,24.55,10428
20090925,LUK,24.41,24.74,24,24.14,7955
20090928,LUK,24.28,25.1,24.13,25,7295
20090929,LUK,25.02,25.4,24.64,24.78,16160
20090930,LUK,24.83,25.14,24.33,24.72,19461
20091001,LUK,24.33,24.71,23.15,23.19,17079
20091002,LUK,22.6,23.32,22.53,22.99,13952
20091005,LUK,23.22,23.76,23.06,23.76,11482
20091006,LUK,24.09,24.57,23.62,24.09,8825
20091007,LUK,23.9,24.14,23.52,23.83,7374
20091008,LUK,24.14,24.33,23.73,24.3,8722
20091009,LUK,24.17,24.46,24.09,24.46,5600
20091012,LUK,24.53,25,24.53,24.97,6791
20091013,LUK,24.85,25.57,24.68,25.46,11057
20091014,LUK,25.78,26.17,25.78,26.02,15795
20091015,LUK,25.83,26.07,25.52,26.03,14641
20091016,LUK,25.62,25.62,24.86,24.9,14962
20091019,LUK,24.94,25.13,24.9,24.94,13002
20091020,LUK,24.97,24.97,23.93,24.12,10226
20091021,LUK,24.15,24.67,24,24.15,10079
20091022,LUK,24.17,24.65,23.81,24.61,10535
20091023,LUK,24.69,24.89,24.11,24.23,9452
20091026,LUK,24.15,24.67,23.82,24.05,15508
20091027,LUK,24.01,24.24,23.42,23.45,8641
20091028,LUK,23.4,23.43,22.77,22.78,14108
20091105,LUK,22.77,23.08,22.57,22.89,20341
20091106,LUK,22.63,23.13,22.45,22.81,10278
20091109,LUK,22.99,23.35,22.99,23.33,15985
20091110,LUK,23.32,23.52,22.79,23,11687
20091111,LUK,23.1,23.45,22.92,23.02,11505
20091112,LUK,23.03,23.1168,22.63,22.66,7062
20091113,LUK,22.65,22.85,22.45,22.48,10781
20091116,LUK,22.65,23.09,22.58,22.97,22136
20091117,LUK,22.86,23.03,22.71,22.99,16083
20091118,LUK,22.98,23.03,22.6,22.7,9864
20091119,LUK,22.56,22.6,22.07,22.21,13813
20091120,LUK,22.23,22.27,21.56,21.91,13484
20091123,LUK,22.2,22.4,21.97,22,10035
20091124,LUK,22.06,22.1,21.59,21.99,9536
20091125,LUK,22.15,22.23,22,22.09,7908
20091127,LUK,21.5,21.64,21.36,21.36,6996
20091130,LUK,21.33,21.57,21.0142,21.52,16403
20091201,LUK,21.72,22.6,21.72,22.56,17609
20091202,LUK,22.6,22.91,22.49,22.81,10395
20091203,LUK,22.99,23.18,22.76,22.86,11052
20091204,LUK,23.17,23.69,23,23.41,14069
20091207,LUK,23.28,23.55,23.105,23.18,7795
20091208,LUK,22.99,23.13,22.772,23,7394
20091209,LUK,22.91,23.12,22.5,22.68,7663
20091210,LUK,22.73,22.83,22.25,22.33,7413
20091211,LUK,22.5,22.52,22.27,22.48,5663
20091214,LUK,22.8,22.86,22.47,22.85,6826
20091215,LUK,22.63,22.8,22.36,22.43,8212
20091216,LUK,22.65,23.27,22.59,23.17,12061
20091217,LUK,22.96,23.19,22.81,22.9,8282
20091218,LUK,22.96,23.23,22.75,23.11,12626
20091221,LUK,23.12,23.76,23.1,23.72,7114
20091222,LUK,23.74,24.18,23.7,24.07,6783
20091223,LUK,24.07,24.19,23.81,24.11,4418
20091224,LUK,24.09,24.58,24.09,24.51,2382
20091228,LUK,24.62,24.62,24.1,24.3,3575
20091229,LUK,24.44,24.45,24.16,24.27,4597
20091230,LUK,24.1,24.26,23.95,24.01,4541
20091231,LUK,24.06,24.23,23.79,23.79,3932
20100104,LUK,24.07,24.77,23.9,24.75,9131
20100105,LUK,24.67,25.16,24.67,25.14,7298
20100106,LUK,25.13,26.06,25.13,25.92,14607
20100107,LUK,25.84,25.95,25.59,25.76,8159
20100108,LUK,25.6,25.7,25.43,25.69,6219
20100111,LUK,25.71,25.97,25.59,25.85,5183
20100112,LUK,25.7,25.91,25.25,25.37,6242
20100113,LUK,25.39,25.67,25.26,25.64,4763
20100114,LUK,25.53,25.67,25.38,25.47,6376
20100115,LUK,25.34,25.55,24.67,24.81,8707
20100119,LUK,24.92,25.055,24.65,24.95,5327
20100120,LUK,24.79,24.9,24.36,24.8,6519
20100121,LUK,24.78,24.99,24.49,24.51,12927
20100122,LUK,24.5,24.52,23.53,23.57,13200
20100125,LUK,23.95,24.13,23.72,23.89,7489
20100126,LUK,23.81,23.81,23.03,23.1,7989
20100127,LUK,23.04,23.3,22.68,23.06,11032
20100128,LUK,23.23,23.42,22.52,22.83,7793
20100129,LUK,22.9,23.51,22.28,22.33,9899
20100201,LUK,22.48,23.08,22.39,23.07,7960
20100202,LUK,23.07,23.5,22.98,23.48,7575
20100203,LUK,23.35,23.4799,23.2,23.32,5254
20100204,LUK,23.14,23.31,21.77,21.8,14095
20100205,LUK,21.72,22.05,21.3019,21.95,14605
20100208,LUK,21.87,22.25,21.68,21.72,7774
20100209,LUK,22.22,22.4,21.74,22,9046
20100210,LUK,22.01,22.1,21.68,21.79,6251
20100211,LUK,21.76,22.14,21.45,22.08,8596
20100212,LUK,21.82,21.92,21.56,21.82,11454
20100216,LUK,22.06,22.48,21.82,22.45,6123
20100217,LUK,22.54,22.98,22.32,22.91,8956
20100218,LUK,22.87,23.13,22.74,23.09,5775
20100219,LUK,22.94,23.25,22.78,23.19,7473
20100222,LUK,23.46,23.48,23.17,23.4,4643
20100223,LUK,23.38,23.43,22.45,22.67,7076
20100224,LUK,22.8,23.19,22.65,23.06,5957
20100225,LUK,22.71,23.39,22.51,23.33,6873
20100226,LUK,23.42,23.78,23.18,23.74,7716
20100301,LUK,23.86,24.42,23.81,24.37,10615
20100302,LUK,24.45,24.9,24.43,24.53,7188
20100303,LUK,24.56,24.91,24.47,24.51,6074
20100304,LUK,24.51,24.54,24.14,24.46,5347
20100305,LUK,24.62,24.98,24.5,24.95,7387
20100308,LUK,25,25.13,24.88,24.98,5607
20100309,LUK,24.91,25.5,24.85,25.14,5715
20100310,LUK,25.25,25.435,24.95,25.02,8613
20100311,LUK,24.94,25.31,24.8,25.31,5586
20100312,LUK,25.59,25.59,25.2,25.26,5276
20100315,LUK,25.2,25.25,24.87,25.06,5369
20100316,LUK,25.14,25.34,25.03,25.34,4024
20100317,LUK,25.5,25.63,25.32,25.59,7040
20100318,LUK,25.6,25.6,25.25,25.56,4032
20100319,LUK,25.66,25.9,25.37,25.37,14254
20100322,LUK,25.24,25.63,25.11,25.61,6384
20100323,LUK,25.68,25.82,25.44,25.82,5631
20100324,LUK,25.68,25.77,25.5,25.54,5241
20100325,LUK,25.81,25.81,25.23,25.26,5583
20100326,LUK,25.28,25.51,24.9401,25.16,6195
20100329,LUK,25.28,25.53,24.99,25,9812
20100330,LUK,25.02,25.365,24.84,25.03,8148
20100331,LUK,24.92,25.08,24.73,24.81,9088
20100401,LUK,25.03,25.38,24.95,25.36,5903
20100405,LUK,25.44,25.75,25.2,25.56,6832
20100406,LUK,25.5,25.91,25.3,25.91,5845
20100407,LUK,25.85,25.85,25.475,25.6,5723
20100408,LUK,25.48,25.71,25.26,25.5,6570
20100409,LUK,25.51,25.65,25.4,25.58,4445
20100412,LUK,25.59,27.18,25.54,26.84,24354
20100413,LUK,26.91,27.22,26.67,27.01,18004
20100414,LUK,27.13,27.85,27.08,27.75,13634
20100415,LUK,27.74,28.37,27.64,28.05,14088
20100416,LUK,27.99,28.19,26.8,26.8,19184
20100419,LUK,26.6,27.06,26.44,26.97,8585
20100420,LUK,27.22,27.43,26.91,27.01,7927
20100421,LUK,27.01,27.21,26.43,26.66,11579
20100422,LUK,26.41,26.55,26,26.53,12646
20100423,LUK,26.53,26.64,26.3,26.61,6850
20100426,LUK,26.62,26.7,26.26,26.26,6323
20100427,LUK,26.07,26.3,25.33,25.39,13461
20100428,LUK,25.62,25.75,24.85,25.17,14228
20100429,LUK,25.43,25.99,25.37,25.9,8622
20100430,LUK,25.81,25.85,25.26,25.31,12208
20100503,LUK,25.54,25.99,25.43,25.9,8883
20100504,LUK,25.61,25.61,24.7,24.85,14417
20100505,LUK,24.52,25.11,24.25,24.73,10635
20100506,LUK,24.66,25.16,22.55,23.65,23237
20100507,LUK,23.79,23.79,22.5,22.87,18523
20100510,LUK,24.29,24.64,23.45,24.12,17065
20100511,LUK,23.78,24.29,23.69,23.74,9676
20100512,LUK,23.89,24.46,23.84,24.43,6938
20100513,LUK,24.46,24.46,24.1,24.11,7744
20100514,LUK,23.88,23.93,23.08,23.34,12648
20100517,LUK,23.32,23.56,22.53,23.2,10577
20100518,LUK,23.51,23.57,22.41,22.54,11309
20100519,LUK,22.42,22.69,21.82,22.25,14003
20100520,LUK,21.84,21.89,21,21.01,21730
20100521,LUK,20.7,22.21,20.45,22.19,23792
20100524,LUK,22.01,22.12,21.26,21.27,11936
20100525,LUK,20.64,21.48,20.35,21.45,17547
20100526,LUK,21.61,21.85,21,21.12,11649
20100527,LUK,21.52,22.22,21.45,22.19,12614
20100528,LUK,22.14,22.22,21.66,21.92,10011
20100601,LUK,21.7,21.79,20.69,20.72,13388
20100602,LUK,20.94,21.53,20.59,21.5,12980
20100603,LUK,21.53,21.68,20.85,21.06,16773
20100604,LUK,20.53,20.82,20.28,20.42,24739
20100607,LUK,20.65,20.65,19.87,19.91,11684
20100608,LUK,19.95,20.19,19.525,20.11,15909
20100609,LUK,20.45,20.92,20.15,20.23,16559
20100610,LUK,20.52,20.87,20.38,20.86,20150
20100611,LUK,20.61,21.17,20.6,21.12,9409
20100614,LUK,21.29,21.67,21.16,21.26,10738
20100615,LUK,21.57,21.84,21.3906,21.8,10625
20100616,LUK,21.65,21.73,21.37,21.56,9253
20100617,LUK,21.57,21.73,21.29,21.72,11019
20100618,LUK,21.72,21.86,21.56,21.61,10397
20100621,LUK,21.86,22.02,21.31,21.44,7233
20100622,LUK,21.43,21.69,21.03,21.05,7246
20100623,LUK,21.04,21.39,20.92,21.19,9942
20100624,LUK,21.03,21.22,20.73,20.79,11195
20100625,LUK,20.98,21.13,20.59,21.01,19648
20100628,LUK,21.18,21.18,20.6,20.63,8503
20100629,LUK,20.37,20.4,19.65,19.78,16339
20100630,LUK,19.86,20.12,19.43,19.51,11293
20100701,LUK,19.41,19.6706,18.8,19.41,13246
20100702,LUK,19.52,19.62,18.86,18.89,14266
20100706,LUK,19.28,19.5,18.83,19.05,13377
20100707,LUK,19.15,19.66,19.015,19.61,15257
20100708,LUK,19.9,20.19,19.73,20.18,11480
20100709,LUK,20.16,20.43,20.08,20.41,9576
20100712,LUK,20.3,20.55,20.12,20.43,6454
20100713,LUK,20.71,21.09,20.62,21.03,10157
20100714,LUK,20.97,21.03,20.61,20.89,7182
20100715,LUK,20.95,20.95,20.36,20.81,6872
20100716,LUK,20.59,20.66,19.79,19.83,11710
20100719,LUK,19.91,20.04,19.6,19.9,6348
20100720,LUK,19.52,20.45,19.48,20.43,9093
20100721,LUK,20.69,20.7,19.87,19.94,9274
20100722,LUK,20.38,21.43,20.37,21.32,15581
20100723,LUK,21.3,21.52,20.95,21.52,11212
20100726,LUK,21.45,21.99,21.45,21.99,8329
20100727,LUK,22.21,22.35,21.84,22.08,9146
20100728,LUK,22.06,22.18,21.87,21.96,10394
20100729,LUK,22.19,22.33,21.58,22.02,13397
20100730,LUK,21.73,22.22,21.59,22.09,9566
20100802,LUK,22.43,22.93,22.36,22.91,10894
20100803,LUK,22.91,22.96,22.53,22.79,8053
20100804,LUK,22.91,22.97,22.58,22.63,9761
20100805,LUK,22.47,22.73,22.44,22.59,6912
20100806,LUK,22.38,22.58,21.48,21.61,23463
20100809,LUK,21.76,22.21,21.76,22.07,10365
20100810,LUK,21.89,22.09,21.72,21.93,11193
20100811,LUK,21.56,21.6,21.18,21.23,13011
20100812,LUK,20.96,21.15,20.95,21.03,10187
20100813,LUK,20.95,21.12,20.83,20.83,6419
20100816,LUK,20.75,20.89,20.59,20.68,6499
20100817,LUK,20.93,21.13,20.87,20.93,8263
20100819,LUK,21,21.03,20.35,20.55,9042
20100820,LUK,20.37,20.55,20.1,20.37,10188
20090821,LUV,8.55,8.82,8.55,8.68,154478
20090824,LUV,8.77,8.88,8.46,8.47,123734
20090825,LUV,8.51,8.76,8.51,8.68,98427
20090826,LUV,8.67,8.78,8.55,8.6,76200
20090827,LUV,8.65,8.66,8.3,8.45,68050
20090828,LUV,8.48,8.61,8.42,8.51,62431
20090831,LUV,8.47,8.52,8.17,8.18,83882
20090901,LUV,8.18,8.33,7.91,8.02,107096
20090902,LUV,7.94,8.17,7.86,8.13,106512
20090903,LUV,8.18,8.43,8.05,8.41,98796
20090904,LUV,8.41,8.61,8.13,8.6,73107
20090909,LUV,8.63,8.83,8.51,8.81,63234
20090910,LUV,8.78,9.25,8.76,9.25,78901
20090911,LUV,9.32,9.49,9.25,9.34,98151
20090914,LUV,9.14,9.54,9.05,9.54,56877
20090915,LUV,9.51,9.86,9.38,9.7,64139
20090916,LUV,9.85,10.2,9.66,9.88,117443
20090917,LUV,9.94,10.13,9.52,9.7,118916
20090918,LUV,9.85,9.86,9.545,9.68,90687
20090921,LUV,9.61,9.84,9.46,9.77,74454
20090922,LUV,9.84,9.92,9.48,9.5,79294
20090923,LUV,9.83,9.8799,9.59,9.68,114312
20090924,LUV,9.71,9.78,9.48,9.49,103256
20090925,LUV,9.47,9.74,9.46,9.65,75465
20090928,LUV,9.73,9.86,9.65,9.78,71403
20090929,LUV,9.8,9.96,9.62,9.66,61159
20090930,LUV,9.66,9.73,9.44,9.6,70258
20091001,LUV,9.55,9.55,8.97,8.99,93705
20091002,LUV,8.81,9.3,8.79,9.2,89530
20091005,LUV,8.74,9.18,8.52,9.08,108557
20091006,LUV,9.11,9.29,9,9.16,78161
20091007,LUV,9.26,9.32,9.12,9.2,68827
20091008,LUV,9.3,9.73,9.24,9.72,115872
20091009,LUV,9.71,9.73,9.19,9.61,81135
20091012,LUV,9.63,9.72,9.5,9.54,63576
20091013,LUV,9.54,9.64,9.35,9.58,48023
20091014,LUV,9.69,10.1,9.62,10.04,125026
20091015,LUV,9.97,10,9.36,9.47,149515
20091016,LUV,9.42,9.47,9.17,9.25,111410
20091019,LUV,9.01,9.23,8.97,9.19,97161
20091020,LUV,9.32,9.32,9.13,9.26,69570
20091021,LUV,9.23,9.31,8.84,8.85,123194
20091022,LUV,8.93,9.09,8.74,8.95,99321
20091023,LUV,8.96,9.06,8.8,8.84,112305
20091026,LUV,8.9,9.08,8.75,8.8,98479
20091027,LUV,8.79,8.89,8.59,8.65,90428
20091028,LUV,8.71,8.71,8.47,8.49,118892
20091105,LUV,8.26,8.45,8.24,8.36,84119
20091106,LUV,8.37,8.68,8.295,8.65,139423
20091109,LUV,8.78,9.08,8.7,9.06,97860
20091110,LUV,9.01,9.04,8.75,8.95,65528
20091111,LUV,8.98,9.5,8.98,9.43,155724
20091112,LUV,9.41,9.41,9.04,9.05,119386
20091113,LUV,9.07,9.4,9.07,9.16,91656
20091116,LUV,9.23,9.55,9.22,9.33,93933
20091117,LUV,9.32,9.34,9.16,9.16,69684
20091118,LUV,9.18,9.26,9.02,9.07,57978
20091119,LUV,9.02,9.04,8.81,8.91,43629
20091120,LUV,8.87,9.1,8.84,9,55499
20091123,LUV,9.1,9.22,9.1,9.14,60660
20091124,LUV,9.1,9.15,8.82,8.94,63423
20091125,LUV,9.02,9.18,8.91,9.1,55362
20091127,LUV,8.83,9.07,8.76,8.99,36841
20091130,LUV,9.1,9.26,8.9,9.2,111705
20091201,LUV,9.26,9.39,9.1,9.35,112161
20091202,LUV,9.37,9.5,9.25,9.41,109636
20091203,LUV,9.49,9.565,9.3,9.51,86000
20091204,LUV,9.61,10.27,9.61,10.23,330192
20091207,LUV,10,10.13,9.92,10.1,106690
20091208,LUV,10.14,10.31,9.96,10.1,98429
20091209,LUV,10.08,10.24,9.94,10.23,94478
20091210,LUV,10.25,10.4,10.2,10.22,87282
20091211,LUV,10.26,10.97,10.25,10.9,144576
20091214,LUV,11.01,11.0499,10.63,10.91,111429
20091215,LUV,10.81,10.96,10.68,10.75,85226
20091216,LUV,10.76,11.25,10.76,11.2,99201
20091217,LUV,11.08,11.39,11.05,11.29,154786
20091218,LUV,11.29,11.33,10.99,11.24,111576
20091221,LUV,11.23,11.39,11.19,11.31,86265
20091222,LUV,11.34,11.78,11.33,11.45,91197
20091223,LUV,11.49,11.66,11.32,11.61,61706
20091224,LUV,11.62,11.71,11.42,11.55,23245
20091228,LUV,11.33,11.6,11.28,11.45,47892
20091229,LUV,11.5,11.51,11.33,11.43,43695
20091230,LUV,11.39,11.4,11.26,11.38,42104
20091231,LUV,11.38,11.53,11.3,11.43,58053
20100104,LUV,11.4,11.46,11.09,11.18,96251
20100105,LUV,11.25,11.79,11.2,11.77,133550
20100106,LUV,11.76,11.79,11.38,11.42,105238
20100107,LUV,11.39,11.74,11.27,11.59,100550
20100108,LUV,11.54,11.64,11.23,11.33,78949
20100111,LUV,11.35,11.57,11.23,11.46,59871
20100112,LUV,11.37,11.58,11.26,11.33,61627
20100113,LUV,11.32,11.645,11.26,11.53,57987
20100114,LUV,11.5,11.59,11.365,11.46,47686
20100115,LUV,11.49,11.54,11.2,11.28,62966
20100119,LUV,11.26,11.495,11.21,11.3,67035
20100120,LUV,11.24,11.38,10.91,11.33,128657
20100121,LUV,11.51,11.76,11.12,11.68,237291
20100122,LUV,11.78,11.97,11.53,11.68,143077
20100125,LUV,11.63,11.94,11.15,11.32,152288
20100126,LUV,11.18,11.95,11.1,11.61,122930
20100127,LUV,11.6,11.6,10.98,11.39,144140
20100128,LUV,11.46,11.74,11.36,11.45,122666
20100129,LUV,11.49,11.75,11.3,11.33,109684
20100201,LUV,11.37,11.64,11.305,11.57,76901
20100202,LUV,11.62,11.74,11.46,11.55,113214
20100203,LUV,11.51,11.63,11.39,11.47,83602
20100204,LUV,11.38,11.53,11.03,11.03,126132
20100205,LUV,11.04,11.34,11.02,11.29,121335
20100208,LUV,11.31,11.39,11.1,11.25,79888
20100209,LUV,11.35,11.85,11.35,11.65,135987
20100210,LUV,11.61,11.77,11.365,11.54,115504
20100211,LUV,11.51,12,11.51,11.88,149291
20100212,LUV,11.89,12.04,11.81,12.04,138419
20100216,LUV,12.1,12.45,12.02,12.45,106788
20100217,LUV,12.45,12.4501,12.07,12.29,80759
20100218,LUV,12.3,12.49,12.29,12.44,99463
20100219,LUV,12.38,12.69,12.34,12.43,112301
20100222,LUV,12.45,12.73,12.45,12.5,101561
20100223,LUV,12.51,12.61,12.34,12.4,119937
20100224,LUV,12.42,12.62,12.34,12.44,112299
20100225,LUV,12.37,12.5,12.2,12.43,64767
20100226,LUV,12.4,12.7,12.4,12.58,79857
20100301,LUV,12.59,12.89,12.59,12.71,109359
20100302,LUV,12.81,12.85,12.62,12.63,87126
20100303,LUV,12.66,12.74,12.55,12.55,97018
20100304,LUV,12.6,12.69,12.5395,12.6,98612
20100305,LUV,12.61,12.75,12.55,12.68,100288
20100308,LUV,12.68,12.84,12.5,12.55,97482
20100309,LUV,12.6,12.8507,12.55,12.68,122317
20100310,LUV,12.7,13.08,12.66,12.82,110396
20100311,LUV,12.75,12.94,12.66,12.84,87092
20100312,LUV,12.88,13.06,12.76,13,95204
20100315,LUV,12.99,13.08,12.77,13,100123
20100316,LUV,13.01,13.34,13.01,13.18,92298
20100317,LUV,13.18,13.25,12.96,13.03,72354
20100318,LUV,13.02,13.28,13.02,13.06,70537
20100319,LUV,13.09,13.21,12.73,12.81,104082
20100322,LUV,12.75,13.06,12.71,12.93,70602
20100323,LUV,12.96,13.08,12.8,13.03,60424
20100324,LUV,13.03,13.1,12.84,13,57958
20100325,LUV,13.05,13.3,13.03,13.07,67660
20100326,LUV,13.08,13.22,12.84,13.05,91351
20100329,LUV,13.11,13.26,13.09,13.18,71695
20100330,LUV,13.22,13.26,12.92,13.09,57997
20100331,LUV,13.06,13.42,13.06,13.22,81137
20100401,LUV,13.37,13.43,13.1,13.21,78262
20100405,LUV,13.28,13.37,13.08,13.16,79818
20100406,LUV,13.11,13.45,13.1,13.45,98330
20100407,LUV,13.41,13.47,13.18,13.3,149094
20100408,LUV,13.43,13.55,13.37,13.4,103844
20100409,LUV,13.44,13.44,13.21,13.3,105480
20100412,LUV,13.34,13.48,13.26,13.35,85879
20100413,LUV,13.38,13.43,13.14,13.34,69004
20100414,LUV,13.32,13.58,13.3,13.5,76962
20100415,LUV,13.43,13.56,13.36,13.54,95726
20100416,LUV,13.5,13.53,13.21,13.38,90071
20100419,LUV,13.58,13.95,13.5,13.75,159240
20100420,LUV,13.82,13.95,13.5,13.74,104330
20100421,LUV,13.82,13.82,13.4,13.58,105370
20100422,LUV,13.56,13.68,13.221,13.44,119007
20100423,LUV,13.48,13.97,13.45,13.96,98281
20100426,LUV,13.89,13.97,13.53,13.57,149758
20100427,LUV,13.6,13.61,13.14,13.18,136808
20100428,LUV,13.28,13.38,13.12,13.23,109567
20100429,LUV,13.35,13.59,13.3179,13.42,106961
20100430,LUV,13.45,13.49,13.17,13.18,93893
20100503,LUV,13.32,13.45,13.2,13.4,126139
20100504,LUV,13.27,13.31,12.87,13.01,100930
20100505,LUV,12.97,13.4,12.81,13.03,150687
20100506,LUV,13.09,13.23,11.9,12.58,156222
20100507,LUV,12.57,12.98,12.3,12.39,163014
20100510,LUV,12.83,12.97,12.75,12.96,81853
20100511,LUV,12.82,12.92,12.57,12.86,99207
20100512,LUV,12.88,13.18,12.86,13.14,90069
20100513,LUV,13.13,13.35,12.86,12.89,81291
20100514,LUV,12.88,12.935,12.63,12.78,86552
20100517,LUV,12.81,12.98,12.59,12.89,80542
20100518,LUV,12.97,13.03,12.61,12.64,86570
20100519,LUV,12.58,12.62,12.14,12.28,134032
20100520,LUV,12.04,12.1,11.67,11.67,115334
20100521,LUV,11.5,11.96,11.36,11.91,103727
20100524,LUV,11.87,12.035,11.81,11.85,68020
20100525,LUV,11.54,12.16,11.45,12.16,140163
20100526,LUV,12.19,12.55,12.11,12.3,134680
20100527,LUV,12.56,12.64,12.39,12.64,63232
20100528,LUV,12.64,12.64,12.31,12.44,87960
20100601,LUV,12.28,12.465,12.19,12.2,86803
20100602,LUV,12.4,12.62,12.34,12.62,70037
20100603,LUV,12.7,12.77,12.41,12.61,89176
20100604,LUV,12.34,12.38,11.98,12.02,89291
20100607,LUV,12.03,12.03,11.61,11.66,103981
20100608,LUV,11.74,11.92,11.59,11.89,80149
20100609,LUV,11.93,12.21,11.78,11.84,93347
20100610,LUV,12.07,12.19,11.965,12.05,82939
20100611,LUV,11.91,12.12,11.84,12.07,73370
20100614,LUV,12.25,12.39,12.01,12.04,79039
20100615,LUV,12.11,12.36,12.08,12.35,92836
20100616,LUV,12.34,12.34,12.03,12.09,57829
20100617,LUV,12.1,12.38,11.9698,12.37,90157
20100618,LUV,12.36,12.4,12.13,12.26,71880
20100621,LUV,12.37,12.45,12.11,12.2,68456
20100622,LUV,12.19,12.32,11.85,11.87,60351
20100623,LUV,11.87,11.98,11.65,11.84,53600
20100624,LUV,11.79,11.95,11.65,11.68,62768
20100625,LUV,11.7,11.74,11.48,11.64,77825
20100628,LUV,11.58,11.745,11.51,11.61,62638
20100629,LUV,11.47,11.47,11.06,11.11,72973
20100630,LUV,11.11,11.33,11.06,11.11,77437
20100701,LUV,11.05,11.33,10.71,10.99,89178
20100702,LUV,11.03,11.05,10.59,10.75,57196
20100706,LUV,11.01,11.01,10.55,10.63,87791
20100707,LUV,10.58,11.3,10.42,11.29,98802
20100708,LUV,11.32,11.52,11.32,11.43,89563
20100709,LUV,11.42,11.7,11.42,11.59,61386
20100712,LUV,11.5,11.92,11.5,11.86,90742
20100713,LUV,12,12.16,11.93,12.1,79279
20100714,LUV,11.98,12.23,11.79,12.06,74871
20100715,LUV,12.02,12.03,11.78,12.03,77010
20100716,LUV,11.92,12.01,11.73,11.76,69272
20100719,LUV,11.8,11.8,11.2,11.5,119306
20100720,LUV,11.33,11.48,11.22,11.47,99224
20100721,LUV,11.57,11.65,11.3,11.37,64801
20100722,LUV,11.56,11.82,11.51,11.69,62514
20100723,LUV,11.68,11.89,11.59,11.82,77918
20100726,LUV,11.92,12.11,11.79,12.07,90020
20100727,LUV,12.14,12.2,11.94,12,61611
20100728,LUV,12,12.14,11.91,12.01,45872
20100729,LUV,12.35,12.39,11.815,12.01,58634
20100730,LUV,11.79,12.12,11.72,12.05,48335
20100802,LUV,12.14,12.32,12.06,12.31,49170
20100803,LUV,12.25,12.28,11.97,12.07,50261
20100804,LUV,12.12,12.28,12.05,12.15,56078
20100805,LUV,12.05,12.25,12,12.06,30521
20100806,LUV,11.93,12.11,11.8,11.95,41418
20100809,LUV,11.98,12.15,11.9499,12.14,44386
20100810,LUV,12,12.04,11.68,11.9,61035
20100811,LUV,11.7,11.7,11.42,11.43,45654
20100812,LUV,11.26,11.6,11.12,11.43,50899
20100813,LUV,11.38,11.49,11.29,11.4,29768
20100816,LUV,11.32,11.4625,11.23,11.34,33302
20100817,LUV,11.43,11.57,11.38,11.5,25482
20100819,LUV,11.46,11.55,11.06,11.2,63237
20100820,LUV,11.1,11.28,11.02,11.27,47807
20090821,LXK,17.12,17.36,17,17.32,17203
20090824,LXK,17.28,17.45,17.12,17.28,21435
20090825,LXK,17.41,18.04,17.335,18.01,39186
20090826,LXK,17.98,18.81,17.86,18.61,43924
20090827,LXK,18.51,18.66,17.75,18.52,34490
20090828,LXK,18.7,19.15,18.48,18.87,27897
20090831,LXK,18.78,19.02,18.69,18.84,22281
20090901,LXK,18.76,19.09,18.15,18.18,29150
20090902,LXK,18.05,18.5,17.81,18.32,29600
20090903,LXK,18.33,18.45,18.255,18.42,16466
20090904,LXK,18.49,18.87,18.41,18.8,16480
20090909,LXK,19.73,20.58,19.5,20.56,43268
20090910,LXK,20.65,20.96,20.32,20.88,25270
20090911,LXK,20.78,21.06,20.63,21.02,21692
20090914,LXK,20.98,21.26,20.8,21.23,20996
20090915,LXK,21.28,21.44,20.99,21.18,23709
20090916,LXK,21.12,21.93,21.12,21.69,23656
20090917,LXK,21.71,22.19,21.55,21.8,16151
20090918,LXK,22.01,22.16,21.8,21.94,10228
20090921,LXK,21.85,21.92,21.39,21.62,18062
20090922,LXK,21.9,22.31,21.58,22.26,18534
20090923,LXK,22.14,22.53,21.815,22.21,27689
20090924,LXK,22.24,22.3,21.145,22.02,28219
20090925,LXK,21.89,22.16,21.31,21.36,26940
20090928,LXK,21.43,22.05,21.2616,21.96,23904
20090929,LXK,21.9,22.14,21.31,21.65,35890
20090930,LXK,21.68,21.87,21.32,21.54,26151
20091001,LXK,21.49,21.5,20.575,20.85,35809
20091002,LXK,20.7,20.74,19.76,20.09,46642
20091005,LXK,20.18,21.21,20.05,21.03,28076
20091006,LXK,21.25,21.46,21.14,21.42,18712
20091007,LXK,21.27,21.86,21.23,21.83,17732
20091008,LXK,21.91,22.43,21.91,22.34,20723
20091009,LXK,22.34,22.66,22.27,22.6,10650
20091012,LXK,22.68,22.81,22.35,22.57,9959
20091013,LXK,22.42,22.84,22.41,22.84,13458
20091014,LXK,23.33,23.33,22.51,22.64,30009
20091015,LXK,22.64,23.155,22.42,22.59,23378
20091016,LXK,22.49,22.73,22.06,22.15,29543
20091019,LXK,22.26,22.8,21.88,22.57,34790
20091020,LXK,25.15,26.5,24.76,26.16,132206
20091021,LXK,26.21,28.81,26.05,27.87,98265
20091022,LXK,28.03,28.05,26.81,27.62,58087
20091023,LXK,27.86,28.19,27.39,27.5,26219
20091026,LXK,27.57,28.12,27.2,27.39,19349
20091027,LXK,27.44,27.85,26.78,26.82,23199
20091028,LXK,26.99,27.08,25.475,25.76,36230
20091105,LXK,25.91,26.62,25.49,26.57,24318
20091106,LXK,26.44,26.85,26.24,26.68,12697
20091109,LXK,25.95,26.04,24.8,25.48,40112
20091110,LXK,25.33,25.9,25.32,25.7,17283
20091111,LXK,25.74,26.3,25.7,26.11,22882
20091112,LXK,26.22,26.43,25.82,25.87,17272
20091113,LXK,25.87,26.23,25.65,26.12,15352
20091116,LXK,26.28,27.09,26.28,27.08,16800
20091117,LXK,26.91,26.91,26.12,26.32,22576
20091118,LXK,26.39,26.5,26.14,26.49,10241
20091119,LXK,26.31,26.37,25.355,25.5,14815
20091120,LXK,25.42,25.53,25.1,25.28,12591
20091123,LXK,25.55,26.4,25.55,26.36,21235
20091124,LXK,26.28,26.36,25.52,25.76,15823
20091125,LXK,25.94,25.96,25.54,25.83,15458
20091127,LXK,25.09,25.58,24.5,25.19,3547
20091130,LXK,25.16,25.31,24.95,25.17,10020
20091201,LXK,25.4,25.61,25.005,25.36,11827
20091202,LXK,25.29,25.5395,24.89,25.14,11774
20091203,LXK,25.12,25.55,24.86,24.9,7663
20091204,LXK,25.31,25.74,25.21,25.45,12252
20091207,LXK,25.41,25.52,25.03,25.15,8312
20091208,LXK,24.99,25.11,24.7,24.75,9866
20091209,LXK,24.75,25.36,24.46,25.23,17184
20091210,LXK,25.22,25.33,24.87,24.97,11587
20091211,LXK,25.15,25.24,24.96,24.99,8904
20091214,LXK,25.24,25.83,25.11,25.77,16578
20091215,LXK,25.63,25.68,25.25,25.36,9625
20091216,LXK,25.4,25.84,24.94,25.04,15421
20091217,LXK,24.9,25.23,24.75,24.88,9335
20091218,LXK,24.89,25.38,24.6901,25.35,21001
20091221,LXK,25.41,25.89,25.41,25.59,9260
20091222,LXK,25.57,25.74,25.295,25.57,6329
20091223,LXK,25.71,26.12,25.49,26.06,11976
20091224,LXK,26.16,26.34,26.09,26.3,1768
20091228,LXK,26.38,26.44,25.82,26.07,6665
20091229,LXK,26.02,26.07,25.77,25.9,4609
20091230,LXK,25.76,26.18,25.76,26.13,5259
20091231,LXK,26.19,26.48,25.97,25.98,6182
20100104,LXK,26.29,26.69,26.12,26.51,11702
20100105,LXK,26.72,27.24,26.47,26.89,17777
20100106,LXK,26.76,27.23,26.53,26.67,13191
20100107,LXK,26.56,26.57,26.31,26.51,6450
20100108,LXK,26.31,26.55,26.24,26.51,6300
20100111,LXK,26.75,26.75,26.08,26.35,6453
20100112,LXK,26.23,26.23,25.74,25.83,7648
20100113,LXK,25.83,26.82,25.83,26.77,10949
20100114,LXK,26.75,27.36,26.57,27.3,10233
20100115,LXK,27.36,27.64,26.79,27.6,17915
20100119,LXK,27.48,28.22,27.42,28.17,18028
20100120,LXK,27.94,28.06,26.95,27.7,18632
20100121,LXK,27.64,28,26.94,27,19662
20100122,LXK,26.87,27.04,25.59,25.66,22463
20100125,LXK,25.84,25.84,25.1,25.5,14168
20100126,LXK,26.88,27.48,26.49,27.4,36598
20100127,LXK,26.8,27.23,26.47,27.13,27353
20100128,LXK,27.06,27.34,26.68,27.11,31621
20100129,LXK,27.25,27.59,25.67,25.79,36180
20100201,LXK,25.8,26.96,25.72,26.8,29282
20100202,LXK,30.58,30.85,29.04,30.01,134084
20100203,LXK,30.73,32.53,30.47,32.26,108240
20100204,LXK,31.77,32.32,31.13,31.61,42744
20100205,LXK,31.74,32.74,31.39,32.26,37926
20100208,LXK,32.05,32.94,31.55,32.09,27022
20100209,LXK,32.47,33.5,32.15,33.16,39869
20100210,LXK,33.06,33.5,32.95,33.28,17087
20100211,LXK,33.21,33.55,32.77,33.39,20550
20100212,LXK,33.2,33.3,32.86,33.14,18130
20100216,LXK,33.28,33.89,33.2001,33.89,14482
20100217,LXK,33.99,34.42,33.75,33.99,20489
20100218,LXK,34.23,34.75,33.3101,33.91,30213
20100219,LXK,33.91,34.33,33.8,34.17,19694
20100222,LXK,34.34,34.37,33.41,33.49,26441
20100223,LXK,33.36,33.55,32.5,33.03,22556
20100224,LXK,33.1,33.48,32.88,33.16,22180
20100225,LXK,32.78,33.51,32.44,33.43,25937
20100226,LXK,33.71,34.17,33.27,33.71,23965
20100301,LXK,33.69,34.72,33.68,34.7,18590
20100302,LXK,34.9,35.47,34.37,34.53,26925
20100303,LXK,34.63,34.65,33.89,34.08,18835
20100304,LXK,34.09,34.33,33.77,34.26,15055
20100305,LXK,34.51,34.76,34.1,34.47,21015
20100308,LXK,34.49,34.79,34.16,34.57,23613
20100309,LXK,34.53,36.04,34.4811,35.23,33120
20100310,LXK,35.23,36.11,35.1,36.02,21435
20100311,LXK,35.82,36.4,35.58,35.85,18349
20100312,LXK,36.13,36.13,35.35,35.6,10599
20100315,LXK,35.71,35.93,35.13,35.85,10721
20100316,LXK,35.85,36.01,35.3,35.61,11493
20100317,LXK,35.6,36.22,35.6,35.98,12231
20100318,LXK,36.12,36.135,35.38,35.45,13635
20100319,LXK,35.43,35.43,34.42,34.71,21450
20100322,LXK,34.57,35.05,34.31,34.89,16344
20100323,LXK,35.11,37.35,34.69,36.82,53255
20100324,LXK,36.69,36.73,36.22,36.33,14097
20100325,LXK,36.61,36.61,35.35,35.43,14790
20100326,LXK,35.56,35.81,34.57,35.58,18005
20100329,LXK,35.55,35.9,35.29,35.5,14553
20100330,LXK,35.6,36.26,35.31,36.15,13625
20100331,LXK,36.08,37.02,35.99,36.08,16000
20100401,LXK,36.32,37.4,36.09,36.29,17500
20100405,LXK,36.44,36.81,36.36,36.81,12967
20100406,LXK,36.615,36.97,36.26,36.69,10084
20100407,LXK,36.5,36.84,35.52,35.8,17159
20100408,LXK,35.69,35.96,35.09,35.72,11482
20100409,LXK,35.84,37.48,35.78,37.32,25827
20100412,LXK,37.35,38.99,37.35,38.48,34701
20100413,LXK,38.31,39.46,38.26,38.95,29016
20100414,LXK,39.32,39.7,39.15,39.49,20217
20100415,LXK,39.52,39.88,38.96,39.44,21218
20100416,LXK,39.23,39.74,38.18,38.65,16121
20100419,LXK,38.4,38.65,37.72,38.61,13442
20100420,LXK,38.65,38.71,37.51,37.91,26524
20100421,LXK,38.17,38.57,38.01,38.45,14937
20100422,LXK,38.1,39.02,37.82,38.93,16851
20100423,LXK,38.93,39.83,38.88,39.63,15702
20100426,LXK,39.79,40.65,39.575,39.95,20457
20100427,LXK,41.26,42.14,38.81,40.08,70129
20100428,LXK,40.52,40.98,37.61,39.02,39906
20100429,LXK,39.07,39.72,38.55,38.8,23610
20100430,LXK,38.92,39.1,36.785,37.05,24347
20100503,LXK,37.24,38.62,37.24,38.2,14836
20100504,LXK,37.76,37.76,37.16,37.55,24196
20100505,LXK,36.96,38.93,36.86,38.5,23369
20100506,LXK,38.1,38.81,33.68,36.17,30600
20100507,LXK,35.86,36.0101,33.95,35.09,36224
20100510,LXK,37.28,37.46,36.66,37.21,13606
20100511,LXK,37,37.97,36.58,36.76,25091
20100512,LXK,37.1,38.04,36.91,37.86,17018
20100513,LXK,37.71,38.23,37.17,37.28,12683
20100514,LXK,37.05,37.05,35.51,36.15,19224
20100517,LXK,36.21,36.71,35.44,36.64,17460
20100518,LXK,36.97,37.42,36.45,36.57,17919
20100519,LXK,36.44,36.47,35.389,36.01,22627
20100520,LXK,35.18,35.78,34.24,34.85,25408
20100521,LXK,34,36.08,33.83,35.47,18974
20100524,LXK,35.06,36.24,35.02,35.71,14375
20100525,LXK,34.58,35.97,34.24,35.87,25504
20100526,LXK,36.11,37.04,36.1,36.46,27060
20100527,LXK,37.15,38.41,37.15,38.19,27118
20100528,LXK,38.17,38.3,36.82,37.55,26966
20100601,LXK,37.34,38.1697,36.9,37.54,36396
20100602,LXK,37.83,38.37,37.24,38.33,15172
20100603,LXK,38.32,38.98,38.09,38.89,19741
20100604,LXK,37.84,38.35,36.4,36.7,24532
20100607,LXK,36.81,36.81,35.5,35.62,25861
20100608,LXK,35.61,35.91,34.48,35.59,32101
20100609,LXK,35.89,37.32,35.63,35.83,19885
20100610,LXK,36.46,37,36.27,36.8,16925
20100611,LXK,36.36,37.84,36.1,37.5,24253
20100614,LXK,37.75,38.19,37.14,37.18,19044
20100615,LXK,37.35,38.41,37.32,38.23,16419
20100616,LXK,37.88,38.16,37.48,37.85,16779
20100617,LXK,37.95,38.38,37.6,38.3,16977
20100618,LXK,38.36,38.73,38.15,38.26,16017
20100621,LXK,39,39.33,37.95,38.22,17647
20100622,LXK,38.33,38.83,37.53,37.55,19336
20100623,LXK,37.38,37.46,36.36,36.77,19589
20100624,LXK,36.61,36.92,35.13,35.59,29535
20100625,LXK,35.68,36.16,35.04,35.83,18536
20100628,LXK,35.83,36.39,35.37,35.94,10456
20100629,LXK,35.26,35.26,34.025,34.5,26938
20100630,LXK,34.31,34.43,32.75,33.03,33133
20100701,LXK,33.19,33.23,31.695,32.76,26888
20100702,LXK,32.97,33.24,32.2,32.45,13688
20100706,LXK,32.98,33.22,31.92,32.22,14039
20100707,LXK,32.18,34.3,32.05,34.2,26528
20100708,LXK,34.43,34.79,33.9,34.25,20575
20100709,LXK,34.22,34.46,33.52,34.33,15555
20100712,LXK,34.15,34.69,33.75,34.31,12848
20100713,LXK,34.7,35.16,34.09,34.99,14813
20100714,LXK,32.61,33.39,31.69,33.01,81351
20100715,LXK,32.75,33.49,32.75,33.43,17557
20100716,LXK,33.35,33.48,32.62,32.74,14584
20100719,LXK,32.94,33.11,32.25,33,20672
20100720,LXK,32.38,32.9,31.74,32.87,29905
20100721,LXK,33.11,33.21,32.31,32.43,15084
20100722,LXK,32.86,33.81,32.75,33.44,20605
20100723,LXK,33.32,34.04,33.02,33.99,14928
20100726,LXK,34,34.91,33.69,34.81,19595
20100727,LXK,38.47,39.26,37.24,37.76,85877
20100728,LXK,37.66,38.08,36.86,37,26595
20100729,LXK,37.26,37.42,35.94,36.48,22881
20100730,LXK,36.05,36.9,36.05,36.75,19011
20100802,LXK,37.2,38.57,36.99,38.23,18831
20100803,LXK,38.16,38.35,37.07,37.47,15290
20100804,LXK,37.64,39.08,37.64,38.92,25015
20100805,LXK,38.6,39.38,38.38,38.98,17266
20100806,LXK,38.45,38.82,37.71,38.36,13970
20100809,LXK,38.57,38.99,38.33,38.76,12224
20100810,LXK,38.37,38.66,37.9,38.31,15399
20100811,LXK,37.27,37.53,36.56,36.93,16210
20100812,LXK,36.2,36.39,35.77,36.16,13743
20100813,LXK,36.1,36.47,35.86,35.93,9539
20100816,LXK,35.82,36.54,35.5,36.47,11915
20100817,LXK,36.96,37.64,36.83,36.93,12560
20100819,LXK,37.55,38.02,37.01,37.43,13684
20100820,LXK,37.16,37.51,36.77,37.26,13635
20090821,M,15.08,15.59,14.91,15.35,111956
20090824,M,15.41,15.61,15.27,15.32,78119
20090825,M,15.47,16.29,15.29,15.85,140953
20090826,M,15.81,16.04,15.52,15.69,92311
20090827,M,15.68,15.7721,15.2,15.65,65943
20090828,M,15.84,15.94,15.53,15.91,88958
20090831,M,15.74,15.79,15.3,15.52,77208
20090901,M,15.35,16.1,15.09,15.16,139086
20090902,M,15,15.12,14.61,14.75,133702
20090903,M,14.97,15.23,14.66,14.95,131739
20090904,M,14.95,15.25,14.75,15.21,67177
20090909,M,15.5,16.13,15.19,16.01,140625
20090910,M,16.11,16.3,15.9,16.23,76875
20090911,M,16.28,16.32,15.9575,16.07,89141
20090914,M,15.92,16.88,15.79,16.83,102200
20090915,M,16.99,17.99,16.95,17.61,203798
20090916,M,17.69,17.8,17.3,17.52,115704
20090917,M,17.43,18.26,17.27,17.63,122993
20090918,M,17.74,18.09,17.31,18.03,84953
20090921,M,17.83,18.19,17.45,17.79,112735
20090922,M,18.81,19.16,18.54,18.77,169467
20090923,M,18.9,19.01,18.359,18.43,124294
20090924,M,18.59,18.59,17.75,18.01,106258
20090925,M,17.82,17.94,17.475,17.79,95852
20090928,M,17.93,18.22,17.72,17.94,62425
20090929,M,18.02,18.55,18.01,18.26,95584
20090930,M,18.27,18.51,17.65,18.29,103854
20091001,M,18.19,18.38,17.4,17.43,153997
20091002,M,16.89,17.53,16.89,17.4,147770
20091005,M,17.59,18.35,17.5,18.3,115883
20091006,M,18.48,19.06,18.35,18.53,100078
20091007,M,18.63,18.92,18.33,18.59,95952
20091008,M,18.71,19.61,18.38,19.53,159495
20091009,M,19.54,19.6,19.1,19.15,82070
20091012,M,19.32,19.64,19.3,19.62,79765
20091013,M,19.53,20.36,19.4,19.74,150009
20091014,M,20.18,20.74,20.05,20.72,98695
20091015,M,20.63,20.84,19.95,20.14,134653
20091016,M,19.92,20.08,19.46,19.82,90482
20091019,M,19.92,20.47,19.88,20.3,72077
20091020,M,20.48,20.5,19.68,19.78,114914
20091021,M,19.7,20.12,18.84,18.88,160679
20091022,M,18.99,19.67,18.88,19.46,143713
20091023,M,19.65,19.8,18.82,18.87,94623
20091026,M,18.92,19.28,18.42,18.52,89777
20091027,M,18.53,18.69,18.05,18.27,101904
20091028,M,18.12,18.54,17.54,17.67,122780
20091105,M,17.49,18.08,16.85,18.02,166091
20091106,M,18.47,19.23,18.28,19.18,176846
20091109,M,19.66,19.66,19.28,19.48,97332
20091110,M,19.74,19.77,19.06,19.43,130981
20091111,M,18.41,18.66,17.62,17.86,551804
20091112,M,18.04,18.35,17.45,17.5,188772
20091113,M,17.6,18.14,17.55,18.01,127391
20091116,M,18.24,18.5,18.04,18.17,112439
20091117,M,17.95,18.38,17.43,17.64,150502
20091118,M,17.81,18.01,17.61,17.67,110230
20091119,M,17.54,17.7,17.18,17.38,78576
20091120,M,17.2,17.53,16.66,17.11,104669
20091123,M,17.39,17.515,16.65,16.74,136719
20091124,M,16.79,17.175,16.73,17.02,113315
20091125,M,17.24,17.6,17.11,17.56,73268
20091127,M,17.05,17.32,16.78,16.97,80151
20091130,M,17.1,17.1,15.88,16.31,257914
20091201,M,16.43,16.6,15.96,16.01,177349
20091202,M,16.08,16.33,16.05,16.3,138422
20091203,M,15.88,16.03,15.48,15.81,239168
20091204,M,16.06,16.57,15.62,15.98,168070
20091207,M,16.08,16.45,15.99,16.38,122751
20091208,M,16.33,16.55,16.03,16.39,111400
20091209,M,16.55,16.55,16,16.27,114761
20091210,M,16.36,16.7,16,16.07,132619
20091211,M,16.4,17.11,16.26,17.02,163906
20091214,M,17.24,17.5,16.9,17.48,111763
20091215,M,17.22,17.39,16.85,16.93,94460
20091216,M,16.99,17.49,16.99,17.2,108984
20091217,M,17.01,17.5,16.86,17,129034
20091218,M,17.05,17.19,16.65,16.96,135384
20091221,M,16.95,17.63,16.67,17.58,124449
20091222,M,17.7,17.7,17.28,17.44,76930
20091223,M,17.41,17.78,17.25,17.73,71294
20091224,M,17.73,17.88,17.54,17.57,23123
20091228,M,17.63,18.07,17.62,17.76,85792
20091229,M,17.83,17.9,17.36,17.65,61595
20091230,M,17.5,17.64,17.16,17.22,61664
20091231,M,17.21,17.38,16.76,16.76,51321
20100104,M,16.9,17.3501,16.8,17.06,88230
20100105,M,17.02,17.21,16.79,16.86,99316
20100106,M,16.95,17.29,16.87,17.1,132406
20100107,M,17.54,17.66,16.96,17.49,199395
20100108,M,17.14,17.2,16.85,16.92,132180
20100111,M,17.11,17.11,16.38,16.62,131044
20100112,M,16.41,16.63,16.2,16.37,92827
20100113,M,16.45,16.76,16.39,16.44,112801
20100114,M,16.34,16.56,16.17,16.51,72646
20100115,M,16.51,16.78,16.34,16.55,78613
20100119,M,16.52,16.75,16.52,16.69,62000
20100120,M,16.58,16.65,16.31,16.44,83403
20100121,M,16.48,16.74,15.71,15.74,153982
20100122,M,15.8,16.11,15.44,15.57,146248
20100125,M,15.77,15.87,15.48,15.53,89140
20100126,M,15.54,16.07,15.39,15.82,125768
20100127,M,15.74,15.95,15.46,15.67,91420
20100128,M,15.8,15.96,15.53,15.78,116041
20100129,M,16.13,16.32,15.92,15.93,135525
20100201,M,15.61,15.92,15.34,15.92,210448
20100202,M,15.89,16.32,15.77,16.21,114902
20100203,M,16.01,16.29,15.8919,16.24,90024
20100204,M,16.83,17.06,16.41,16.67,258249
20100205,M,16.67,16.72,15.8,16.42,151130
20100208,M,16.47,16.69,16.24,16.27,111059
20100209,M,16.47,16.88,16.32,16.71,96636
20100210,M,16.72,16.9,16.51,16.75,100318
20100211,M,16.68,17.14,16.53,17.13,83852
20100212,M,16.91,17.39,16.76,17.32,81569
20100216,M,17.29,17.92,17.29,17.89,100029
20100217,M,17.84,18.1,17.76,17.93,84872
20100218,M,17.85,18.29,17.67,18.16,96522
20100219,M,18.08,18.625,18.08,18.54,83112
20100222,M,18.61,18.85,18.33,18.47,166148
20100223,M,18.39,18.86,18.28,18.67,142445
20100224,M,18.57,19.55,18.57,19.52,152467
20100225,M,19.17,19.38,19.03,19.28,166596
20100226,M,19.28,19.35,19.03,19.15,113713
20100301,M,19.21,19.96,19.18,19.78,135013
20100302,M,19.96,20.05,19.56,20,153741
20100303,M,19.95,20.095,19.81,20.03,128670
20100304,M,20.08,20.53,19.82,19.88,209261
20100305,M,20.03,20.6,19.94,20.45,118631
20100308,M,20.84,21.17,20.62,21.04,130757
20100309,M,20.98,21.06,20.46,20.68,92951
20100310,M,20.66,21.32,20.58,20.98,106245
20100311,M,20.89,21.28,20.81,21.06,77209
20100312,M,21.32,21.8,21.21,21.75,133938
20100315,M,21.59,21.74,21.33,21.56,113414
20100316,M,21.6,21.68,21.41,21.64,55453
20100317,M,21.79,21.82,21.345,21.58,70453
20100318,M,21.52,21.63,21.19,21.39,68752
20100319,M,21.46,21.5,20.81,20.89,108865
20100322,M,20.68,22.05,20.65,22,158566
20100323,M,22.11,22.16,21.42,21.87,125688
20100324,M,21.74,21.86,21.37,21.5,65771
20100325,M,21.72,22.1,21.49,21.5,64829
20100326,M,21.6,22,21.53,21.72,54524
20100329,M,21.87,21.99,21.6,21.64,59181
20100330,M,21.62,22.27,21.43,22.12,102290
20100331,M,21.93,22.13,21.65,21.77,89123
20100401,M,21.99,22.4,21.93,22.34,77891
20100405,M,22.4,22.86,22.24,22.84,99101
20100406,M,22.75,22.81,22.43,22.61,63385
20100407,M,22.64,22.95,22.23,22.46,110478
20100408,M,22.2,22.74,22.08,22.65,113793
20100409,M,22.61,23.53,22.51,23.51,99248
20100412,M,23.5,23.5899,22.92,22.94,81610
20100413,M,22.96,23.39,22.91,23.24,71524
20100414,M,23.39,23.97,23.16,23.96,96833
20100415,M,23.87,24.13,23.7,23.76,89499
20100416,M,23.58,23.74,22.88,22.98,101038
20100419,M,22.9,23.19,22.24,22.9,92146
20100420,M,23.02,23.35,22.83,23.01,69708
20100421,M,23.08,23.46,22.65,23.44,97411
20100422,M,23.26,24.56,23.14,24.48,121206
20100423,M,24.59,24.85,24.34,24.83,82899
20100426,M,24.92,25.25,24.74,24.85,108265
20100427,M,24.56,24.73,23.84,23.91,156205
20100428,M,24.07,24.48,23.54,24.03,104932
20100429,M,24.14,24.78,24.08,24.68,82138
20100430,M,24.73,24.77,23.13,23.2,137369
20100503,M,23.38,23.92,23.25,23.74,95817
20100504,M,23.42,23.54,22.66,22.77,115969
20100505,M,22.4,23.59,22.07,23.22,140157
20100506,M,22.97,23.5,21,22.42,166997
20100507,M,22.33,23,21.22,21.94,192311
20100510,M,22.93,24.03,22.93,23.97,135561
20100511,M,23.48,24.59,23.48,23.9,116526
20100512,M,24.43,24.84,23.73,24.7,165563
20100513,M,24.57,24.57,23.36,23.48,109285
20100514,M,23.11,23.27,22.17,22.54,145670
20100517,M,22.7,22.85,21.61,22.31,138054
20100518,M,22.6,22.67,21.28,21.37,178468
20100519,M,21.67,21.94,20.93,21.35,155194
20100520,M,20.78,21.04,20.27,20.35,221721
20100521,M,20.07,21.24,19.9,21.05,168831
20100524,M,21.03,21.59,20.93,21.15,128011
20100525,M,20.34,21.53,20.12,21.51,133512
20100526,M,21.82,21.88,20.9,21.02,121484
20100527,M,21.62,22.08,21.25,22.05,104287
20100528,M,22.04,22.62,21.93,22.21,101191
20100601,M,22.33,22.93,21.86,21.88,131864
20100602,M,22.07,22.43,21.79,22.4,92347
20100603,M,22.64,23.06,22.28,22.49,116791
20100604,M,21.9,22.03,20.86,21.03,123025
20100607,M,21.13,21.39,20.58,20.58,100506
20100608,M,20.67,20.88,20.03,20.58,103587
20100609,M,20.74,21.2198,20.35,20.52,117303
20100610,M,21,21.4,20.88,21.33,82057
20100611,M,20.99,21.58,20.75,21.24,68240
20100614,M,21.5,22.11,21.41,21.73,76555
20100615,M,21.99,22.31,21.54,22.2075,116372
20100616,M,21.93,22.12,21.55,21.8,70428
20100617,M,21.8,21.97,21.28,21.67,65248
20100618,M,21.73,21.84,21.27,21.46,69901
20100621,M,21.78,21.8,20.57,20.74,81108
20100622,M,20.8,21.15,20,20.06,110878
20100623,M,20.03,20.28,19.55,20.09,137462
20100624,M,19.84,19.88,18.8,18.85,160683
20100625,M,18.88,19.27,18.67,19.02,141577
20100628,M,18.99,19.22,18.58,18.82,100974
20100629,M,18.48,18.48,17.63,17.77,145391
20100630,M,17.85,18.39,17.8,17.9,120779
20100701,M,17.82,18.38,17.58,18.33,172956
20100702,M,18.48,18.54,17.73,17.85,70599
20100706,M,18.29,18.4,17.2,17.41,119379
20100707,M,17.35,17.94,17.34,17.91,151189
20100708,M,18.4,18.56,17.76,18.44,158661
20100709,M,18.51,18.59,18.14,18.53,81529
20100712,M,18.47,18.56,17.79,17.98,80360
20100713,M,18.18,18.59,18.03,18.47,80432
20100714,M,18.42,18.54,18.03,18.38,70033
20100715,M,18.4,18.47,17.92,18.3,83197
20100716,M,18.21,18.25,17.11,17.16,91260
20100719,M,17.39,17.59,16.925,17.53,69776
20100720,M,17.26,18.44,17.08,18.42,128557
20100721,M,18.49,18.93,18.09,18.2,147509
20100722,M,18.43,19.38,18.43,19.24,124650
20100723,M,19.17,19.48,18.83,19.38,90237
20100726,M,19.48,20.15,19.1,20.14,78976
20100727,M,20.3,20.35,19.5,19.58,92817
20100728,M,19.48,19.73,19,19.05,71374
20100729,M,19.22,19.5,18.39,18.64,105897
20100730,M,18.39,18.77,18.25,18.65,96098
20100802,M,19.09,19.5,18.75,19.46,82722
20100803,M,19.44,19.45,18.7,18.84,94638
20100804,M,19.07,19.48,18.95,19.44,91712
20100805,M,19.1,19.95,18.76,19.78,131071
20100806,M,19.56,19.78,19.03,19.44,75677
20100809,M,19.62,19.98,19.37,19.76,63315
20100810,M,19.85,19.85,19.215,19.38,116109
20100811,M,19.62,20.58,19.43,20.52,249656
20100812,M,20.02,20.33,19.74,20.25,145373
20100813,M,20.14,20.47,20.05,20.13,93647
20100816,M,19.89,20.34,19.75,20.14,78942
20100817,M,20.36,20.77,20.19,20.51,85153
20100819,M,20.87,20.97,20.54,20.72,71268
20100820,M,20.62,21.12,20.41,20.97,70544
20090821,MA,205.03,208.07,202.24,207.25,15444
20090824,MA,208.05,209.78,203.16,204.23,11757
20090825,MA,206.89,211.1,206.28,208.93,14855
20090826,MA,208.15,208.15,204.2,206.69,12917
20090827,MA,206.5,206.89,203,206.6,8982
20090828,MA,207.8,208.15,203.31,203.57,10354
20090831,MA,202.5,203.22,199.6,202.63,14094
20090901,MA,201.69,207.18,200.67,200.67,16633
20090902,MA,200,202.53,199.05,200.45,8922
20090903,MA,202.45,204.81,201.14,203.4,15114
20090904,MA,203.45,206.9,203.051,206.05,8490
20090909,MA,209.37,211.69,207.25,210.31,18795
20090910,MA,209.99,212.11,209.26,211.6,9052
20090911,MA,212.88,212.88,208.41,208.81,11868
20090914,MA,207.45,208.48,206.325,207.99,13930
20090915,MA,208.965,215.64,208.38,214.03,22632
20090916,MA,214.96,221.36,214.1,219.76,20036
20090917,MA,219.84,221.52,218.3,220.2,13214
20090918,MA,221.8,223.57,217.55,223.57,53836
20090921,MA,222.91,225.83,221.72,222.62,13180
20090922,MA,224.78,225,221.89,224.58,11805
20090923,MA,225.82,225.82,219.15,219.39,14105
20090924,MA,219.6,219.74,214.18,214.94,15569
20090925,MA,214.35,214.35,204.06,204.7,41695
20090928,MA,205.37,209.58,204.23,208.14,19454
20090929,MA,209.45,212.87,205.85,206.74,22341
20090930,MA,208.58,208.59,201.1,202.15,24556
20091001,MA,202.07,203.93,199.16,199.41,18070
20091002,MA,197.16,200,196.95,199.69,18823
20091005,MA,200.51,201.7,197.8515,200.53,20016
20091006,MA,202.04,203.85,199.91,200.75,18787
20091007,MA,201.12,211.5,200.82,210.9,32573
20091008,MA,210.89,215.45,210,210.96,23426
20091009,MA,211,214.83,210.24,214.42,13851
20091012,MA,218.56,220,214.29,216,13799
20091013,MA,215.82,218.27,214.14,217.36,11633
20091014,MA,220.99,221.95,216.53,219.48,18603
20091015,MA,217.5,227.23,216.92,225.36,24367
20091016,MA,223.8,225.91,221.7975,223.87,13006
20091019,MA,224,226.1,221.8709,225.6,9326
20091020,MA,227.17,227.17,223.07,225,8453
20091021,MA,223.34,232.16,223.34,225.67,14614
20091022,MA,226.5,229.48,223.51,229.28,11035
20091023,MA,231.29,232.25,227.37,229.96,15650
20091026,MA,230.65,231.394,220.75,220.75,18327
20091027,MA,221.06,223.19,219.18,220.55,19675
20091028,MA,221.9,228.9,219.53,220.5,30074
20091105,MA,228,230.26,224.54,230.25,18816
20091106,MA,227.76,237.18,227.28,236.9,24838
20091109,MA,238.5,242.93,235,242.19,27819
20091110,MA,241.38,241.5,237.46,238.67,19922
20091111,MA,239.03,242.83,236.41,237.9,17285
20091112,MA,237.49,241.65,235.62,236.89,13813
20091113,MA,237.6,238.5,232.64,234.72,14936
20091116,MA,236.43,236.75,228.92,230.8,26594
20091117,MA,229.75,231.45,229.14,231,18893
20091118,MA,230.05,231.9264,225.91,227.28,20720
20091119,MA,225.77,235.96,222.87,230.09,43959
20091120,MA,229.74,231.74,228.44,231.16,18118
20091123,MA,233.49,236.29,232.79,236.19,13151
20091124,MA,236.85,238.13,234.02,237.65,10482
20091125,MA,238.46,240.58,237.62,239.84,11679
20091127,MA,234.52,238.4,234.5,235.59,6480
20091130,MA,236.95,240.86,236.08,240.86,13920
20091201,MA,241.95,243.97,240.86,242.99,13805
20091202,MA,242.23,246.8885,241.91,242.42,13986
20091203,MA,243.83,244.76,235.41,236.16,12076
20091204,MA,240,243.16,235.51,241.33,14319
20091207,MA,239.5,242.49,237.55,238.94,7632
20091208,MA,238,239.72,236.69,238.61,6939
20091209,MA,237.85,243.26,237.45,242.94,9222
20091210,MA,244.69,245.47,241.97,244.12,9748
20091211,MA,245.83,246,243.6,243.94,8461
20091214,MA,247,247.76,242.39,247.48,12554
20091215,MA,246.79,249.64,244.72,245.55,15149
20091216,MA,245.41,247.68,245.01,246.4,13841
20091217,MA,245.45,248.9,245,247.75,12834
20091218,MA,249.25,255.72,248.86,254.84,25078
20091221,MA,256,256.5,253.71,255.36,9225
20091222,MA,255.83,258.15,254.99,255.62,8461
20091223,MA,256,257.6,253.83,255.32,8198
20091224,MA,254.58,256.9,254.5,255.42,2751
20091228,MA,255.9,257.45,253,256.98,7094
20091229,MA,257.7,259,257.06,258.36,6105
20091230,MA,258.39,258.71,256.8,257.98,4155
20091231,MA,258.63,258.63,254.8,255.98,9897
20100104,MA,257.99,258.2,256.07,256.84,9320
20100105,MA,257.84,257.96,253.05,256.08,12905
20100106,MA,256.24,256.24,252.5,255.56,10786
20100107,MA,253.4,254.06,250.98,253.89,11273
20100108,MA,252.33,254.92,251.7,253.98,8634
20100111,MA,254.57,255.364,247.88,249.8,11172
20100112,MA,249,252.9385,248.56,249.66,8594
20100113,MA,251.81,256.24,249.66,256.15,8584
20100114,MA,256.25,261.84,254.5,260.48,12434
20100115,MA,261.82,265.88,260.55,262.65,19421
20100119,MA,262.5,269.88,261.7,264.75,14632
20100120,MA,263.01,266.15,262.2,263.39,10211
20100121,MA,263.55,267,256.11,258.51,14130
20100122,MA,257.39,260.99,251.08,251.81,13250
20100125,MA,253.4,254.23,248.49,252.45,10810
20100126,MA,252.02,253.13,248.05,248.61,11198
20100127,MA,249.68,256.43,248.35,256.33,10065
20100128,MA,257.95,257.95,245.83,249.45,16119
20100129,MA,251.16,255.1438,249.09,249.9,15045
20100201,MA,252.2,256.51,251.09,253.42,9329
20100202,MA,256.2,256.3,251.81,252.56,13405
20100203,MA,252.45,254,247.06,247.58,17992
20100204,MA,234.7,235.53,220.89,222.11,108396
20100205,MA,225.4,225.4,217.15,220.74,58137
20100208,MA,221,228.46,220.17,226.4,28166
20100209,MA,228.59,228.65,223,223.45,16493
20100210,MA,221.7,227.86,221.7,226.9,18325
20100211,MA,226.7,229.29,224.82,229,12220
20100212,MA,227.75,227.75,224.65,225.48,14837
20100216,MA,226.6,228.17,224.5,225.3,17567
20100217,MA,225.6,226.05,223.43,224.83,12499
20100218,MA,224.3,224.3,221.61,222,17285
20100219,MA,221.92,223.89,219.6,222.63,17619
20100222,MA,223.98,226.95,222.84,224.24,10855
20100223,MA,223.22,223.69,219.37,222.02,16546
20100224,MA,222.02,223.11,219,221.75,15190
20100225,MA,219.29,223.155,216.43,221.49,19895
20100226,MA,222.98,225.14,221.06,224.37,10949
20100301,MA,225.94,232.86,225.38,232.74,24264
20100302,MA,232.29,233.53,229.07,231.81,13247
20100303,MA,231.2,234.4895,231,232.15,13619
20100304,MA,231.73,233.46,229.82,233,10161
20100305,MA,233.66,239.8,232.71,239.54,32910
20100308,MA,239.09,247.08,238.39,245.61,29560
20100309,MA,245.05,251.89,244.66,246.48,21856
20100310,MA,247.1,250.5,246.08,249.6,19562
20100311,MA,248.05,250.5,246.14,250.19,11507
20100312,MA,251.06,251.77,248.53,249.97,8735
20100315,MA,248.95,250.98,245.95,250.08,11269
20100316,MA,250.25,251.3,246.92,249.34,9671
20100317,MA,249.68,251,246.8,248.65,11143
20100318,MA,248,248.83,244.62,246.3,7592
20100319,MA,247.545,248.08,242.55,244.36,9800
20100322,MA,242.79,248.24,242.25,247.08,8088
20100323,MA,247.07,250.65,244.38,245.59,11015
20100324,MA,245.2,246.88,243.95,244.68,7699
20100325,MA,246.44,250.29,246.09,246.09,13146
20100326,MA,247.25,248.75,245.065,246.24,10835
20100329,MA,246.93,249.24,246.61,248.01,7286
20100330,MA,249.23,253.83,249.2,252.41,12045
20100331,MA,252.2,254.28,251.42,254,9332
20100401,MA,255.55,255.89,252.06,253.94,11190
20100405,MA,254.53,256.27,252.87,255.58,7456
20100406,MA,254.85,261,254.8,258.75,13992
20100407,MA,258.9,259.55,254.91,255.66,7831
20100408,MA,254.06,257.3,254.06,256.88,6401
20100409,MA,258.75,259.99,256.82,258.88,4965
20100412,MA,258.31,261,258.28,259.57,6536
20100413,MA,258.7,260.535,257.21,258.5,7130
20100414,MA,258.05,264.23,258.01,263.13,11660
20100415,MA,264.6,264.66,262.25,262.63,6284
20100416,MA,261.03,263.72,258.2619,259.5,11495
20100419,MA,258.83,261.53,254.72,257.3,9571
20100420,MA,258.95,262.88,257.17,261.39,7374
20100421,MA,262.23,263.35,258.78,260.59,5034
20100422,MA,256.4,262.52,252.01,261.6,8644
20100423,MA,263.66,267.58,262,267.22,10390
20100426,MA,267.79,269.22,265.68,265.78,7094
20100427,MA,264,265.79,254.84,254.85,10984
20100428,MA,256.54,257.3,250.58,253,18005
20100429,MA,253.51,258.44,251.79,255.38,14102
20100430,MA,257.21,257.4,245.99,248.04,16694
20100503,MA,250.91,251.39,244.54,250.74,16931
20100504,MA,253.17,257.44,248.31,251.25,29394
20100505,MA,248,248.99,236.01,237.94,25630
20100506,MA,235.41,237.99,211,230.3,34284
20100507,MA,228.35,233.98,222.04,223.09,29309
20100510,MA,233.99,236.12,228.33,230.31,29826
20100511,MA,227.41,227.49,221.24,223.24,29272
20100512,MA,225,236.22,224.59,232.62,29124
20100513,MA,231.94,239.92,230.56,232.31,22071
20100514,MA,215.03,220.02,209.07,212.45,101988
20100517,MA,215.24,216.67,208.19,210.81,34153
20100518,MA,212.94,214.62,195.58,202.81,70840
20100519,MA,203.05,213.25,196.05,202.45,91587
20100520,MA,196.66,209.99,196.66,205.5,51168
20100521,MA,202.39,217.34,202.185,213.85,43426
20100524,MA,215.39,216.485,209.84,209.84,17845
20100525,MA,204.07,208.66,203.81,206.87,22478
20100526,MA,210.31,212.95,205,205,21776
20100527,MA,210.25,211.28,205.8,207.8,19666
20100528,MA,207.37,208.24,201.15,201.77,25474
20100601,MA,201,203.7,199.75,200.39,22637
20100602,MA,201.33,201.89,199.62,201.02,20430
20100603,MA,202.33,203.63,201.25,202,19653
20100604,MA,199.5,200.87,196.5,196.67,33177
20100607,MA,197.3,205.5,197.27,200.07,26879
20100608,MA,200,202.33,195.35,197.54,33613
20100609,MA,198.22,200.62,193.76,195.46,26893
20100610,MA,198.2412,206.3,198,205.12,45767
20100611,MA,204,205.44,201.56,204.88,19568
20100614,MA,206.84,207.31,203.11,204.17,12165
20100615,MA,205.45,209.74,202.88,209.57,18281
20100616,MA,207.15,211.47,206.27,210.62,15793
20100617,MA,212.15,217.17,211.11,214,22359
20100618,MA,215.48,216.44,212.39,214.26,13863
20100621,MA,215.73,230.48,212.72,223.34,53828
20100622,MA,223.34,226.98,220.58,220.94,22197
20100623,MA,220.03,222.26,215.46,219.85,13794
20100624,MA,217.75,221,213.36,214.89,12290
20100625,MA,214.67,218.39,211.18,218.39,18497
20100628,MA,218.5,219.08,211.125,211.52,12428
20100629,MA,210,210,201.145,202.99,17985
20100630,MA,203.32,205.66,199.43,199.53,27040
20100701,MA,199.55,204.47,194.71,202.7,17033
20100702,MA,204.86,204.89,200.7,202.77,8443
20100706,MA,204,205.9982,198.06,200.03,16348
20100707,MA,201.24,207.57,200.57,207.57,12674
20100708,MA,208.18,210,206.67,209.67,9492
20100709,MA,210.785,215.52,208.55,215.52,11867
20100712,MA,214.25,215.845,211.3,213.67,7161
20100713,MA,216.4,216.88,210.8,214.63,16829
20100714,MA,215,215.99,212.14,213.17,8179
20100715,MA,213.22,214.06,208.63,211.81,8166
20100716,MA,206.44,206.82,197.22,197.22,28877
20100719,MA,197.68,199.48,194.07,195.83,23195
20100720,MA,193,205.38,193,205.3,17402
20100721,MA,206.99,207.87,201.29,201.5,11655
20100722,MA,204.9,209.3,203.5,208.4,9642
20100723,MA,208.2,213.27,207.69,212.94,9820
20100726,MA,213.65,217.05,211.4,212.83,9820
20100727,MA,214.55,215.56,212.39,214.23,7513
20100728,MA,212.7498,214.9,210.09,210.09,8826
20100729,MA,211.74,211.74,204.5,208.37,14649
20100730,MA,205.51,210.41,205.51,210.04,7862
20100802,MA,207.48,208.12,201.18,202.52,29193
20100803,MA,198.57,204.6,198,200.91,31652
20100804,MA,202.59,205.39,200.01,205.3,17867
20100805,MA,203.94,205.39,201.07,201.63,18691
20100806,MA,200,208,200,207.42,18456
20100809,MA,208.16,215.07,208.16,214.89,19636
20100810,MA,213.75,217.41,211.7,216.35,16621
20100811,MA,212.52,214.66,209.66,209.66,16626
20100812,MA,208.2,213.33,207,211.83,11461
20100813,MA,212.84,213,210.39,210.64,8249
20100816,MA,209.51,212.34,208.02,210.44,6005
20100817,MA,211.25,214.99,210.62,214.03,7612
20100819,MA,212.74,213.96,208.6,208.89,8566
20100820,MA,207.68,210.39,204.81,206.37,7898
20090821,MAR,24.7,25.21,24.52,24.69,45077
20090824,MAR,24.84,25.24,24.31,24.43,41449
20090825,MAR,24.64,25.16,24.63,25.01,50622
20090826,MAR,24.89,25.02,24.48,24.56,40015
20090827,MAR,24.46,24.77,23.85,24.38,40335
20090828,MAR,24.72,24.72,24.1,24.52,45490
20090831,MAR,24.35,24.4,23.84,23.9,31012
20090901,MAR,23.84,24.21,22.57,22.62,52892
20090902,MAR,22.56,22.77,22.27,22.35,51904
20090903,MAR,22.66,22.66,22.06,22.57,36860
20090904,MAR,22.53,23.14,22.45,23.05,31845
20090909,MAR,23.16,23.72,22.97,23.58,41284
20090910,MAR,23.49,24.54,23.25,24.5,55094
20090911,MAR,24.5,24.85,24.39,24.6,46879
20090914,MAR,24.37,24.75,24.14,24.73,37493
20090915,MAR,24.75,25.63,24.57,25.6,76325
20090916,MAR,25.83,27.16,25.79,26.51,101120
20090917,MAR,26.5,27.5,26.5,27,71697
20090918,MAR,27.14,27.16,26.57,27.16,133082
20090921,MAR,27.26,27.48,26.55,26.82,35830
20090922,MAR,27.08,27.79,27,27.24,45414
20090923,MAR,27.42,27.75,26.57,26.61,63026
20090924,MAR,26.73,27.13,26.17,26.45,45786
20090925,MAR,26.38,26.58,25.98,26.1,36931
20090928,MAR,26.05,26.82,25.97,26.72,22927
20090929,MAR,26.74,27.79,26.74,27.27,73702
20090930,MAR,27.39,27.785,26.85,27.59,71864
20091001,MAR,27.4,27.51,25.93,26.36,86790
20091002,MAR,25.68,26.06,25.43,25.61,67470
20091005,MAR,25.68,26.58,25.68,26.51,44072
20091006,MAR,26.66,27.45,26.61,27,35899
20091007,MAR,26.93,27.32,26.66,26.95,53573
20091008,MAR,26.24,27.08,25.34,26.8,117811
20091009,MAR,26.7,26.81,26.18,26.8,74862
20091012,MAR,26.98,27.46,26.91,27.27,45834
20091013,MAR,27.24,27.45,27.06,27.2,40726
20091014,MAR,27.52,28.5,27.48,27.94,97408
20091015,MAR,27.73,28.13,27.6,27.96,44322
20091016,MAR,27.59,28.13,27.22,27.94,57425
20091019,MAR,27.96,28.14,27.59,28.04,31262
20091020,MAR,28.04,28.19,27.27,27.77,47911
20091021,MAR,27.72,28.13,26.97,27.04,35913
20091022,MAR,26.77,27.63,26.29,27.47,43049
20091023,MAR,27.53,28.07,27.12,27.2,41761
20091026,MAR,27.35,27.99,27.04,27.18,39684
20091027,MAR,27.2,27.27,25.89,25.9,52835
20091028,MAR,25.79,25.87,24.64,24.78,65089
20091105,MAR,25.54,26.28,25.54,26.09,30324
20091106,MAR,25.91,26.2,25.7,26.13,26788
20091109,MAR,26.41,27.02,26.27,26.88,42067
20091110,MAR,26.76,27.08,26.46,26.9,21917
20091111,MAR,26.94,27.43,26.82,27.19,31017
20091112,MAR,27.18,27.35,26.61,26.74,29491
20091113,MAR,26.9,27.27,26.67,26.96,26328
20091116,MAR,27.09,27.8,27.09,27.72,28866
20091117,MAR,27.6,27.69,27.1,27.37,25003
20091118,MAR,27.15,27.31,26.77,26.99,20022
20091119,MAR,26.81,26.9,26.28,26.4,33508
20091120,MAR,26.37,26.52,25.89,26.13,35454
20091123,MAR,26.69,26.84,26.08,26.25,25245
20091124,MAR,26.13,26.28,25.47,25.55,40826
20091125,MAR,25.77,26.15,25.48,25.93,40111
20091127,MAR,25.16,25.63,24.66,25.26,15407
20091130,MAR,25.19,25.72,24.98,25.72,38697
20091201,MAR,25.92,26.07,25.67,25.76,31445
20091202,MAR,25.89,26.12,25.47,25.66,35714
20091203,MAR,25.68,26.02,25.39,25.82,54338
20091204,MAR,26.45,27.24,26.31,27.17,73113
20091207,MAR,27.08,27.39,26.62,26.78,39607
20091208,MAR,26.48,26.95,26.09,26.89,49200
20091209,MAR,26.78,27.05,26.49,26.77,37911
20091210,MAR,27.02,27.26,26.89,27.02,20672
20091211,MAR,27.14,27.24,26.89,27.08,19736
20091214,MAR,27.19,27.73,26.93,27.72,25022
20091215,MAR,27.53,28,27.49,27.81,23367
20091216,MAR,27.98,28.15,27.66,27.9,25075
20091217,MAR,27.57,28.035,27.49,27.82,21374
20091218,MAR,27.99,28.16,27.46,28,28977
20091221,MAR,28.03,28.25,27.93,28.06,20379
20091222,MAR,28.03,28.18,27.75,27.95,25644
20091223,MAR,28.07,28.11,27.77,27.97,22998
20091224,MAR,28.1,28.14,27.55,27.93,7075
20091228,MAR,28.11,28.11,27.75,27.85,18227
20091229,MAR,27.98,28.19,27.92,28.01,19291
20091230,MAR,27.98,28.01,27.54,27.64,20841
20091231,MAR,27.63,27.98,27.23,27.25,14480
20100104,MAR,27.61,27.93,27.2,27.63,26959
20100105,MAR,27.57,27.92,27.37,27.79,24767
20100106,MAR,27.74,28.02,27.53,27.87,26294
20100107,MAR,27.75,28.17,27.7,27.98,24134
20100108,MAR,27.78,28.17,27.76,28.04,37332
20100111,MAR,28.13,28.34,27.81,27.98,25581
20100112,MAR,27.79,27.85,27.2201,27.74,28366
20100113,MAR,27.8,28.22,27.715,28.13,24815
20100114,MAR,28.06,29.88,27.97,29.69,67277
20100115,MAR,29.68,29.68,29.04,29.3,45888
20100119,MAR,29.21,29.53,29.14,29.5,24606
20100120,MAR,29.38,29.38,28.67,28.79,33499
20100121,MAR,28.93,29.37,28.12,28.13,41303
20100122,MAR,28.12,28.25,27.4,27.45,31325
20100125,MAR,27.73,27.89,27.32,27.51,18682
20100126,MAR,27.39,27.745,27.115,27.14,38488
20100127,MAR,27.12,27.2183,26.3,26.88,36669
20100128,MAR,27.05,27.23,26.32,26.67,26841
20100129,MAR,26.78,27.13,26.14,26.23,47718
20100201,MAR,26.39,26.63,26.335,26.56,26288
20100202,MAR,26.69,27,26.59,26.8,36907
20100203,MAR,26.69,26.71,26.38,26.51,37944
20100204,MAR,26.7,27.2,25.74,25.74,60657
20100205,MAR,25.78,26.22,25.63,26.2,74320
20100208,MAR,26.23,26.44,25.83,25.95,30081
20100209,MAR,26.37,26.45,25.99,26.12,42931
20100210,MAR,26.28,26.78,26.23,26.4,54987
20100211,MAR,26.22,26.75,25.92,26.66,49584
20100212,MAR,26.81,26.99,26.26,26.84,41236
20100216,MAR,27.13,27.27,26.7,27.12,55761
20100217,MAR,27.07,27.32,26.93,27.09,43296
20100218,MAR,26.82,27.1,26.75,27.05,29029
20100219,MAR,26.87,27.33,26.86,27.26,30793
20100222,MAR,27.27,27.5,27.165,27.36,41537
20100223,MAR,27.32,27.42,26.82,27.07,31337
20100224,MAR,27.2,27.28,26.97,27.26,29641
20100225,MAR,27.02,27.03,26.64,27,35717
20100226,MAR,27,27.24,26.72,27.11,27085
20100301,MAR,27.2662,27.49,27.06,27.22,25547
20100302,MAR,27.46,27.5,26.81,26.87,39121
20100303,MAR,27.01,27.06,26.52,26.72,41745
20100304,MAR,26.7,27.02,26.57,26.99,38234
20100305,MAR,27.1,28.02,27.045,27.87,55629
20100308,MAR,27.96,27.96,27.57,27.9,28168
20100309,MAR,27.85,28.34,27.49,28.1,48163
20100310,MAR,28.03,28.19,27.69,28.1,34164
20100311,MAR,27.94,28.35,27.75,28.33,36743
20100312,MAR,28.39,28.8,28.28,28.7,46144
20100315,MAR,28.66,28.69,28.24,28.62,24722
20100316,MAR,28.62,28.8,28.42,28.8,28714
20100317,MAR,28.76,28.89,28.505,28.72,28637
20100318,MAR,28.76,28.88,28.48,28.74,27274
20100319,MAR,29.12,29.46,28.94,29.06,36199
20100322,MAR,28.75,29.75,28.71,29.55,39275
20100323,MAR,29.62,29.85,29.43,29.75,47078
20100324,MAR,29.61,29.77,29.41,29.67,38258
20100325,MAR,30.35,30.83,30.1,30.15,173392
20100326,MAR,30.28,31.235,30.2,31.09,80036
20100329,MAR,31.14,31.46,31.03,31.28,55160
20100330,MAR,31.28,31.98,31.22,31.78,56304
20100331,MAR,31.61,31.92,31.45,31.52,39247
20100401,MAR,31.67,32.09,31.63,31.93,37140
20100405,MAR,32.1,32.76,32.1,32.44,36159
20100406,MAR,32.23,32.8,32.18,32.7,33948
20100407,MAR,32.71,32.91,32.13,32.35,111437
20100408,MAR,32.29,32.97,32.05,32.86,100110
20100409,MAR,32.93,33.1,32.58,33.1,31756
20100412,MAR,33.09,33.27,32.72,32.98,28787
20100413,MAR,32.97,33.51,32.82,33.36,36682
20100414,MAR,33.54,33.96,33.39,33.91,36076
20100415,MAR,33.77,34.37,33.74,34.03,41988
20100416,MAR,33.9,34.2,33.5,33.88,69088
20100419,MAR,33.66,34.04,33.2,33.88,45550
20100420,MAR,34.06,34.43,33.91,34.18,52097
20100421,MAR,34.16,34.72,34.07,34.67,51376
20100422,MAR,34.75,37.03,34.39,36.82,105033
20100423,MAR,36.99,37.59,36.61,37.57,71106
20100426,MAR,37.48,38.08,37.37,37.38,64709
20100427,MAR,37.25,37.36,36,36.05,90163
20100428,MAR,36.21,36.33,35.31,35.89,68511
20100429,MAR,36.36,38.15,36.3,37.67,59111
20100430,MAR,37.74,37.77,36.68,36.76,50930
20100503,MAR,36.99,37.72,36.8408,37.68,29992
20100504,MAR,37.19,37.19,36,36.16,45173
20100505,MAR,35.54,36.29,34.95,35.26,48256
20100506,MAR,35.12,35.88,32.05,34.3,70571
20100507,MAR,34.03,34.33,32.47,33.34,69682
20100510,MAR,34.98,35.99,34.96,35.8,57637
20100511,MAR,35.06,36.14,34.64,35.6,42262
20100512,MAR,35.68,36.73,35.6,36.71,34427
20100513,MAR,36.57,37.12,35.9,36.03,37061
20100514,MAR,35.76,35.76,34.24,34.61,43995
20100517,MAR,34.68,35.31,33.93,34.93,46114
20100518,MAR,35.37,35.89,34.17,34.3,38030
20100519,MAR,34.01,34.51,32.65,33.69,53966
20100520,MAR,32.68,33.33,32.19,32.24,79519
20100521,MAR,31.6,33.04,31.28,32.94,55560
20100524,MAR,32.77,33.15,32.24,32.27,32431
20100525,MAR,31.23,32.34,30.88,32.25,90302
20100526,MAR,32.74,33.36,32.16,32.28,54488
20100527,MAR,33.01,34.04,32.84,34.02,29979
20100528,MAR,34,34.23,33.0725,33.45,33028
20100601,MAR,32.99,33.62,32.8,32.88,36354
20100602,MAR,32.98,33.5,32.45,33.5,38612
20100603,MAR,33.57,34.46,33.53,34.37,47389
20100604,MAR,33.27,33.48,31.86,32.18,50479
20100607,MAR,32.22,32.53,31.02,31.09,54395
20100608,MAR,31.07,32.23,30.44,32.14,64535
20100609,MAR,32.34,33.67,32.28,32.51,59771
20100610,MAR,33.21,33.6,32.73,33.41,45020
20100611,MAR,32.92,33.34,32.59,33.32,27087
20100614,MAR,33.59,34.52,33.51,33.97,57624
20100615,MAR,34.44,35.2,34.21,35.15,42667
20100616,MAR,34.88,35.6199,34.88,35.32,50087
20100617,MAR,35.32,35.46,34.73,35.24,48274
20100618,MAR,35.38,35.83,35.09,35.3,50545
20100621,MAR,35.89,36.39,34.95,35.25,42891
20100622,MAR,35.13,35.375,33.92,34.07,50775
20100623,MAR,34.14,34.34,33.28,33.72,46102
20100624,MAR,33.61,33.91,32.54,32.66,53085
20100625,MAR,32.68,32.86,31.86,32.71,104415
20100628,MAR,32.95,33.15,32.18,32.22,30786
20100629,MAR,31.7,31.74,30.43,30.64,53035
20100630,MAR,30.64,31.23,29.88,29.94,47279
20100701,MAR,29.91,30.35,29.1,30.12,65601
20100702,MAR,30.32,30.54,29.33,29.55,41019
20100706,MAR,29.97,30.34,28.94,29.25,46939
20100707,MAR,29.28,30.77,29.28,30.75,43442
20100708,MAR,31.09,31.14,30.19,30.68,45169
20100709,MAR,30.75,31.2982,30.68,31.14,26442
20100712,MAR,30.56,31.34,30.56,30.97,47946
20100713,MAR,31.34,32.22,31.3083,31.87,45991
20100714,MAR,31.79,32.42,31.58,32.16,65797
20100715,MAR,32.15,32.19,31.08,31.66,71484
20100716,MAR,31.4,31.6,30.22,30.31,55684
20100719,MAR,30.5,30.96,30.05,30.94,47736
20100720,MAR,30.31,31.62,30.31,31.55,40764
20100721,MAR,31.62,31.77,30.52,30.76,37442
20100722,MAR,31.22,32.27,31.22,32.04,37594
20100723,MAR,32.03,33.15,31.72,33.14,47056
20100726,MAR,33.2,34.06,32.91,33.87,42501
20100727,MAR,34,34,33.24,33.58,40750
20100728,MAR,33.61,34.13,33.35,33.67,39287
20100729,MAR,33.86,34.2,33.35,33.76,39037
20100730,MAR,33.26,34.03,33.06,33.91,43059
20100802,MAR,34.54,35.41,34.331,35.32,46566
20100803,MAR,35.27,35.46,34.48,34.95,48319
20100804,MAR,35.12,35.72,34.87,35.64,30083
20100805,MAR,35.26,35.7,35.13,35.35,27323
20100806,MAR,34.94,35.19,34.39,35.18,31406
20100809,MAR,35.39,35.7,35.25,35.64,18003
20100810,MAR,35,35.18,34.45,34.83,30600
20100811,MAR,34.1,34.13,33.35,33.56,33112
20100812,MAR,32.91,33.93,32.79,33.61,38069
20100813,MAR,33.4,33.93,33.28,33.48,26236
20100816,MAR,33.16,33.9,33.05,33.79,22855
20100817,MAR,34.17,35.19,33.96,34.68,33623
20100819,MAR,34.48,34.64,33.19,33.57,36800
20100820,MAR,33.28,33.65,32.78,33.57,31452
20090821,MAS,13.68,14.44,13.6,14.36,64964
20090824,MAS,14.4,14.63,14.25,14.36,40081
20090825,MAS,14.51,14.99,14.31,14.61,42312
20090826,MAS,14.56,15.03,14.33,14.43,46269
20090827,MAS,14.4,14.8,14.04,14.69,38947
20090828,MAS,14.81,14.97,14.34,14.51,43835
20090831,MAS,14.29,14.555,13.8,14.48,55658
20090901,MAS,14.42,14.82,13.44,13.56,62010
20090902,MAS,13.41,13.46,12.72,12.75,83007
20090903,MAS,12.85,12.9899,12.38,12.82,66124
20090904,MAS,12.82,13.16,12.69,13.08,27659
20090909,MAS,13.74,14.26,13.68,14.08,46703
20090910,MAS,14.06,14.52,13.92,14.22,37791
20090911,MAS,14.57,14.68,14.07,14.18,51623
20090914,MAS,14.05,14.41,13.95,14.24,37554
20090915,MAS,14.25,14.58,14.17,14.41,34692
20090916,MAS,14.6,15.29,14.33,14.98,80009
20090917,MAS,14.96,15.06,14.44,14.58,49342
20090918,MAS,14.69,14.81,13.83,14.13,62282
20090921,MAS,13.94,14.07,13.56,13.66,47572
20090922,MAS,13.94,14.03,13.59,13.65,38864
20090923,MAS,13.71,13.86,13.45,13.49,42657
20090924,MAS,13.66,13.66,12.995,13.1,49377
20090925,MAS,13.03,13.24,12.73,12.83,35160
20090928,MAS,12.87,13.38,12.81,13.3,25277
20090929,MAS,13.32,13.63,13.25,13.39,30894
20090930,MAS,13.41,13.5,12.85,12.92,45203
20091001,MAS,12.93,12.93,12.46,12.52,50021
20091002,MAS,12.35,12.35,11.87,12.1,51555
20091005,MAS,12.19,12.81,12.14,12.63,38086
20091006,MAS,12.76,13.04,12.51,12.63,29602
20091007,MAS,12.62,12.68,12.39,12.55,39905
20091008,MAS,12.72,13.38,12.62,12.99,35483
20091009,MAS,12.99,13.11,12.81,12.88,22973
20091012,MAS,13.06,13.38,13.06,13.16,25521
20091013,MAS,13.09,13.47,12.99,13.35,33416
20091014,MAS,13.58,13.77,13.485,13.75,37371
20091015,MAS,13.68,13.81,13.62,13.77,27998
20091016,MAS,14.19,14.35,13.62,13.7,43258
20091019,MAS,13.76,13.99,13.65,13.79,34972
20091020,MAS,13.78,13.78,13.4,13.62,32911
20091021,MAS,13.59,13.84,12.985,13,44206
20091022,MAS,13.11,13.94,12.96,13.8,53586
20091023,MAS,13.86,14.06,13.3,13.54,52380
20091026,MAS,13.52,14.25,13.39,13.61,61628
20091027,MAS,13.8,13.95,12.91,13.08,82418
20091028,MAS,13.13,13.13,12.11,12.14,78237
20091105,MAS,11.93,12.42,11.93,12.38,34707
20091106,MAS,12.27,12.63,12.19,12.6,39600
20091109,MAS,12.76,13.29,12.76,13.2,35783
20091110,MAS,12.99,13.395,12.98,13.28,37519
20091111,MAS,13.39,13.66,13.3,13.58,38102
20091112,MAS,13.56,13.75,13.32,13.36,40343
20091113,MAS,13.37,14.085,13.29,14.01,65967
20091116,MAS,14.09,14.87,14.01,14.64,54254
20091117,MAS,14.62,14.7,14.44,14.68,32891
20091118,MAS,14.58,14.69,14.35,14.66,37144
20091119,MAS,14.5,14.5,14.0699,14.34,41759
20091120,MAS,14.21,14.3,13.8,14.04,36736
20091123,MAS,14.28,14.89,14.24,14.39,42414
20091124,MAS,14.41,14.42,13.99,14.05,27822
20091125,MAS,14.19,14.2,13.89,14.09,27326
20091127,MAS,13.44,13.84,13.24,13.53,16307
20091130,MAS,13.46,13.785,13.26,13.58,36401
20091201,MAS,13.75,14.33,13.75,13.91,66674
20091202,MAS,13.95,14.3,13.83,14.01,33411
20091203,MAS,14.05,14.31,13.97,14.18,48984
20091204,MAS,14.48,14.67,14.15,14.6,48573
20091207,MAS,14.51,14.64,13.84,13.91,45972
20091208,MAS,13.8,13.9,13.49,13.55,95818
20091209,MAS,13.62,13.65,13.19,13.47,25597
20091210,MAS,13.54,13.755,13.44,13.54,24507
20091211,MAS,13.795,13.795,13.35,13.55,24190
20091214,MAS,13.68,13.79,13.49,13.71,16624
20091215,MAS,13.61,13.77,13.46,13.56,21135
20091216,MAS,13.84,14.04,13.63,13.95,29149
20091217,MAS,13.81,13.9,13.66,13.72,21784
20091218,MAS,13.79,14.07,13.37,13.39,52225
20091221,MAS,13.51,13.87,13.51,13.75,30522
20091222,MAS,13.83,13.97,13.76,13.86,40708
20091223,MAS,13.94,14.15,13.85,14.13,27870
20091224,MAS,14.2,14.36,14.15,14.36,6984
20091228,MAS,14.48,14.48,13.9905,14.08,15528
20091229,MAS,14.13,14.16,13.77,14.01,22046
20091230,MAS,13.97,13.99,13.7,13.93,22137
20091231,MAS,13.89,14,13.79,13.81,24057
20100104,MAS,13.97,14.3,13.88,14.29,29705
20100105,MAS,14.2,14.43,14.12,14.42,28634
20100106,MAS,14.45,14.75,14.31,14.57,64244
20100107,MAS,14.56,15.57,14.51,15.48,84373
20100108,MAS,15.33,15.6,15,15.58,36123
20100111,MAS,15.71,15.75,15.36,15.54,28026
20100112,MAS,15.37,15.44,15.14,15.3,21662
20100113,MAS,15.34,15.35,14.85,15.1,33542
20100114,MAS,15.02,15.16,14.75,15.03,27769
20100115,MAS,15.32,15.34,14.86,15,55566
20100119,MAS,14.98,15.44,14.92,15.42,26992
20100120,MAS,15.02,15.12,14.73,14.95,30602
20100121,MAS,15.1,15.1,14.39,14.49,40096
20100122,MAS,14.41,14.74,13.9,13.91,33360
20100125,MAS,14.13,14.27,13.74,13.78,33919
20100126,MAS,13.69,14.08,13.62,13.78,44976
20100127,MAS,13.63,13.68,13.21,13.58,63034
20100128,MAS,13.68,13.99,13.33,13.6,48385
20100129,MAS,13.7,14.06,13.48,13.56,65539
20100201,MAS,13.69,14,13.56,13.99,37257
20100202,MAS,13.96,14.8,13.94,14.78,53058
20100203,MAS,14.66,15,14.66,14.85,46821
20100204,MAS,14.64,14.65,14.26,14.5,67753
20100205,MAS,14.41,14.49,13.6,14.14,56167
20100208,MAS,14.09,14.23,13.85,14.05,32373
20100209,MAS,14.34,14.62,14.07,14.45,46548
20100210,MAS,14.46,14.5925,14.07,14.5,31375
20100211,MAS,13.84,14.08,12.78,13.77,128226
20100212,MAS,13.49,13.81,13.35,13.81,71434
20100216,MAS,13.9,14.06,13.71,14,42476
20100217,MAS,14.12,14.12,13.75,13.95,45162
20100218,MAS,13.95,14.04,13.761,13.83,37194
20100219,MAS,13.77,13.81,13.56,13.6,62581
20100222,MAS,13.69,13.95,13.6,13.62,36899
20100223,MAS,13.68,13.72,13.045,13.25,46675
20100224,MAS,13.3,13.36,12.91,13.31,33789
20100225,MAS,13,13.19,12.7601,13.16,43800
20100226,MAS,13.22,13.45,13.01,13.37,48175
20100301,MAS,13.47,14.005,13.47,13.97,45516
20100302,MAS,14.11,14.13,13.9,14.02,27815
20100303,MAS,14.13,14.44,13.99,14.17,32560
20100304,MAS,14.18,14.35,14.01,14.14,19159
20100305,MAS,14.28,14.425,14.25,14.39,19273
20100308,MAS,14.43,14.66,14.4,14.66,21639
20100309,MAS,14.59,14.75,14.51,14.68,24474
20100310,MAS,14.64,14.96,14.62,14.86,35630
20100311,MAS,14.77,15.17,14.65,15.12,36722
20100312,MAS,15.2,15.32,14.96,15.17,30944
20100315,MAS,15.16,15.23,14.97,15.15,28161
20100316,MAS,15.2,15.35,15.07,15.31,24491
20100317,MAS,15.34,15.74,15.3,15.53,32709
20100318,MAS,15.47,15.75,15.42,15.51,23211
20100319,MAS,15.55,15.75,15,15,58149
20100322,MAS,14.85,15.26,14.82,15.23,28325
20100323,MAS,15.23,15.52,15.04,15.48,41121
20100324,MAS,15.5,15.66,15.13,15.17,40392
20100325,MAS,15.37,15.48,15.11,15.13,34641
20100326,MAS,15.23,15.4,15.045,15.19,27866
20100329,MAS,15.28,15.45,15.13,15.32,26264
20100330,MAS,15.32,15.59,15.3,15.4,17038
20100331,MAS,15.29,15.66,15.0801,15.52,53990
20100401,MAS,15.68,15.95,15.63,15.81,43077
20100405,MAS,15.91,16.22,15.71,16.15,31736
20100406,MAS,16.07,16.33,15.92,16.28,35030
20100407,MAS,16.16,16.22,15.72,15.85,43063
20100408,MAS,15.8,15.96,15.56,15.89,39639
20100409,MAS,15.9,16.12,15.81,16.1,29068
20100412,MAS,16.18,16.18,15.91,16.11,32088
20100413,MAS,16.03,16.22,16.02,16.14,24914
20100414,MAS,16.23,16.91,16.18,16.88,42258
20100415,MAS,16.81,17.4,16.68,17,62629
20100416,MAS,17.44,17.72,16.82,16.96,72317
20100419,MAS,16.86,17.25,16.7,17.24,57164
20100420,MAS,17.38,17.67,17.26,17.49,73078
20100421,MAS,17.46,17.65,17.36,17.58,47683
20100422,MAS,17.39,18.17,17.09,18.1,85342
20100423,MAS,18.17,18.595,17.93,18.35,87986
20100426,MAS,18.5,18.775,17.87,18,94996
20100427,MAS,17.17,17.2,15.46,15.62,182118
20100428,MAS,16.05,16.86,16.01,16.45,117012
20100429,MAS,16.63,16.98,16.605,16.84,50841
20100430,MAS,16.8,17.26,16.23,16.23,48316
20100503,MAS,16.34,16.7,16.28,16.63,45319
20100504,MAS,16.26,16.32,15.54,15.75,71864
20100505,MAS,15.48,15.96,14.96,15.47,90607
20100506,MAS,15.39,15.66,13.65,14.64,123090
20100507,MAS,14.55,14.695,13.54,13.66,137380
20100510,MAS,14.4,15.17,14.26,15.13,86943
20100511,MAS,14.87,15.4,14.76,15.12,58551
20100512,MAS,15.23,15.65,15.085,15.6,57684
20100513,MAS,15.49,15.53,15.15,15.18,54570
20100514,MAS,14.95,14.99,14.42,14.74,72444
20100517,MAS,14.74,14.83,14.12,14.76,55765
20100518,MAS,14.93,15.14,14.34,14.41,65063
20100519,MAS,14.25,14.45,13.7,14.07,70526
20100520,MAS,13.59,13.78,13.28,13.33,77158
20100521,MAS,13.18,13.88,13.07,13.74,69995
20100524,MAS,13.45,14.08,13.43,13.66,52464
20100525,MAS,13.08,13.54,12.9,13.53,81419
20100526,MAS,13.72,13.8,12.99,13.09,120255
20100527,MAS,13.56,13.63,13.22,13.59,67435
20100528,MAS,13.63,13.66,13.28,13.35,68272
20100601,MAS,13.1,13.15,12.5,12.51,89726
20100602,MAS,12.65,12.91,12.55,12.9,75245
20100603,MAS,12.93,13.06,12.64,12.94,60468
20100604,MAS,12.49,12.72,12.37,12.4,82101
20100607,MAS,12.4,12.5325,11.84,11.87,58158
20100608,MAS,11.89,11.99,11.49,11.7,115377
20100609,MAS,11.87,12.06,11.52,11.59,47427
20100610,MAS,11.9,12.42,11.86,12.37,52234
20100611,MAS,12.17,12.4925,12.1,12.36,31270
20100614,MAS,12.55,12.99,12.55,12.63,56145
20100615,MAS,12.72,13.25,12.57,13.2,52689
20100616,MAS,13.04,13.045,12.66,12.72,57298
20100617,MAS,12.73,12.8,12.11,12.22,65085
20100618,MAS,12.26,12.46,12.15,12.32,47514
20100621,MAS,12.55,12.7,12.24,12.33,40419
20100622,MAS,12.28,12.39,11.9,11.96,43519
20100623,MAS,11.96,12.17,11.59,12.1,74815
20100624,MAS,12.04,12.06,11.68,11.69,67066
20100625,MAS,11.74,11.91,11.55,11.81,59541
20100628,MAS,11.89,11.985,11.71,11.82,41396
20100629,MAS,11.51,11.65,11.08,11.26,92769
20100630,MAS,11.25,11.39,10.74,10.76,99570
20100701,MAS,10.82,10.95,10.45,10.83,63428
20100702,MAS,10.89,10.98,10.57,10.7,44434
20100706,MAS,10.97,11.04,10.62,10.71,49203
20100707,MAS,10.73,11.24,10.54,11.24,62627
20100708,MAS,11.36,11.51,10.99,11.22,40751
20100709,MAS,11.24,11.52,11.07,11.51,32765
20100712,MAS,11.47,11.53,11.06,11.12,47158
20100713,MAS,11.3,11.48,11.15,11.43,47661
20100714,MAS,11.35,11.35,11.04,11.17,38875
20100715,MAS,11.18,11.29,10.93,11.23,38201
20100716,MAS,11.12,11.18,10.38,10.47,85007
20100719,MAS,10.53,10.59,10.2,10.32,61498
20100720,MAS,10.07,10.65,10.01,10.62,79221
20100721,MAS,10.37,10.45,10.14,10.21,116697
20100722,MAS,10.43,10.86,10.39,10.8,56440
20100723,MAS,10.82,11.475,10.63,11.42,97694
20100726,MAS,11.42,12.05,11.38,11.93,90283
20100727,MAS,11.5,11.71,10.42,10.53,207423
20100728,MAS,10.47,10.6,10.09,10.11,137256
20100729,MAS,10.21,10.38,9.94,10.05,90821
20100730,MAS,10.01,10.4,9.94,10.28,85246
20100802,MAS,10.4,10.78,10.35,10.65,52362
20100803,MAS,10.56,10.74,10.43,10.71,49535
20100804,MAS,10.74,10.87,10.68,10.78,41292
20100805,MAS,10.73,10.78,10.62,10.72,37076
20100806,MAS,10.55,10.97,10.52,10.94,41316
20100809,MAS,11.01,11.36,11.01,11.34,40690
20100810,MAS,11.13,11.2399,10.95,11.02,39800
20100811,MAS,10.72,10.79,10.54,10.62,51789
20100812,MAS,10.44,10.61,10.23,10.54,72367
20100813,MAS,10.47,10.59,10.39,10.48,73513
20100816,MAS,10.37,10.45,10.26,10.3,47085
20100817,MAS,10.47,10.68,10.46,10.65,46085
20100819,MAS,10.76,10.89,10.56,10.66,39087
20100820,MAS,10.6,10.64,10.385,10.56,25638
20090821,MAT,17.87,18.28,17.82,18.18,22771
20090824,MAT,18.18,18.38,18.03,18.15,15990
20090825,MAT,18.22,18.75,18.16,18.48,25516
20090826,MAT,18.43,18.56,18.14,18.28,16455
20090827,MAT,18.21,18.48,18.06,18.35,11711
20090828,MAT,18.42,18.58,18.18,18.32,15283
20090831,MAT,18.18,18.29,17.82,17.99,22745
20090901,MAT,17.86,18.35,17.5,17.61,29743
20090902,MAT,17.61,18.08,17.54,17.95,28462
20090903,MAT,17.99,18.22,17.84,18.21,23391
20090904,MAT,18.18,18.62,18.07,18.43,26400
20090909,MAT,18.46,18.7,18.38,18.5,28841
20090910,MAT,18.5,18.51,18.18,18.29,28245
20090911,MAT,18.3,18.32,18.18,18.2,29694
20090914,MAT,18.09,18.32,17.91,18.3,32562
20090915,MAT,18.26,18.74,18.13,18.59,24966
20090916,MAT,18.64,18.8,18.47,18.75,22525
20090917,MAT,18.76,19.18,18.63,19.11,37633
20090918,MAT,19.19,19.19,18.51,18.53,47927
20090921,MAT,18.41,18.56,18.21,18.3,18791
20090922,MAT,18.39,18.44,17.95,18.07,38130
20090923,MAT,18.14,18.3,17.94,18,32597
20090924,MAT,18.03,18.19,17.88,17.97,51852
20090925,MAT,17.93,18.12,17.89,17.96,43576
20090928,MAT,17.64,18.27,17.63,18.08,16263
20090929,MAT,18.18,18.46,18.04,18.38,27803
20090930,MAT,18.54,18.58,18.07,18.46,44455
20091001,MAT,18.67,18.68,17.94,18.06,35536
20091002,MAT,17.94,18.17,17.72,17.95,39129
20091005,MAT,17.96,18.13,17.769,18.07,30133
20091006,MAT,18.05,18.36,17.72,18.09,31067
20091007,MAT,18.05,18.26,17.782,17.99,19080
20091008,MAT,18.075,18.6,18,18.53,39485
20091009,MAT,18.59,18.67,18.43,18.64,17566
20091012,MAT,18.78,19.2825,18.76,18.78,53038
20091013,MAT,18.84,19,18.73,18.87,30130
20091014,MAT,18.91,19.48,18.91,19.39,55259
20091015,MAT,19.33,19.58,19.21,19.58,41882
20091016,MAT,20.52,21.05,20.3,20.46,125809
20091019,MAT,20.06,20.325,19.68,20.05,60016
20091020,MAT,20.01,20.24,19.79,19.88,63982
20091021,MAT,19.8,20.15,19.7,19.77,39046
20091022,MAT,19.77,20.14,19.73,20.1,39367
20091023,MAT,20,20.19,19.43,19.52,35307
20091026,MAT,19.68,20.25,19.57,19.66,35152
20091027,MAT,19.61,19.68,19.12,19.18,40297
20091028,MAT,19.1,19.26,18.41,18.43,112623
20091105,MAT,19.16,19.56,19.08,19.54,23578
20091106,MAT,19.5,19.75,19.3,19.74,19437
20091109,MAT,19.82,20.33,19.78,20.33,30892
20091110,MAT,20.21,20.49,20.09,20.47,53658
20091111,MAT,20.29,20.5,20.26,20.38,33390
20091112,MAT,20.46,20.54,20.28,20.42,30931
20091113,MAT,20.35,20.52,20.325,20.47,29552
20091116,MAT,20.51,20.73,20.42,20.59,37772
20091117,MAT,20.47,20.76,20.47,20.67,38663
20091118,MAT,20.73,20.78,20.42,20.55,26694
20091119,MAT,20.51,20.5105,20.08,20.23,31387
20091120,MAT,20.25,20.32,19.84,20.01,45649
20091123,MAT,20.14,20.54,20.03,20.46,32923
20091124,MAT,20.2,20.52,20.2,20.43,28344
20091125,MAT,19.79,20.19,19.79,19.91,26423
20091127,MAT,19.39,19.76,19.3,19.57,18865
20091130,MAT,19.65,19.79,19.39,19.46,37781
20091201,MAT,19.55,20.15,19.52,20,42962
20091202,MAT,20,20.25,19.83,19.85,37730
20091203,MAT,19.79,19.97,19.66,19.67,18362
20091204,MAT,19.98,20.225,19.69,19.89,34335
20091207,MAT,19.91,20.12,19.79,20.03,46030
20091208,MAT,20.03,20.12,19.68,19.91,23914
20091209,MAT,19.89,19.98,19.41,19.65,20733
20091210,MAT,19.75,19.995,19.5525,19.84,31744
20091211,MAT,19.88,20.03,19.77,19.88,30198
20091214,MAT,20,20.12,19.95,19.97,54975
20091215,MAT,19.89,20.21,19.79,19.91,73128
20091216,MAT,19.94,20.4,19.94,20.04,46481
20091217,MAT,19.9,20.01,19.78,19.88,32077
20091218,MAT,19.96,20.43,19.64,19.92,339053
20091221,MAT,20.12,20.25,19.89,19.94,77385
20091222,MAT,19.89,20.13,19.87,19.99,56523
20091223,MAT,20.01,20.19,19.97,20.12,35261
20091224,MAT,20.03,20.22,19.98,20.06,18430
20091228,MAT,20.1,20.26,20.07,20.22,20163
20091229,MAT,20.31,20.43,20.18,20.21,16514
20091230,MAT,20.24,20.4,20.16,20.25,18130
20091231,MAT,20.2,20.35,19.96,19.98,22608
20100104,MAT,20.21,20.33,19.96,19.99,29758
20100105,MAT,19.93,20.06,19.33,19.58,52060
20100106,MAT,19.57,19.58,19.19,19.5,63548
20100107,MAT,19.74,20.07,19.64,20,97144
20100108,MAT,19.77,20.06,19.74,19.77,33625
20100111,MAT,19.81,19.98,19.66,19.9,51804
20100112,MAT,19.84,19.9,19.18,19.35,59615
20100113,MAT,19.36,20.06,19.32,19.99,86274
20100114,MAT,20.01,20.54,19.8,20.48,105077
20100115,MAT,20.61,20.61,20.08,20.28,57658
20100119,MAT,20.16,20.86,20.15,20.78,48168
20100120,MAT,20.61,20.7,20.29,20.58,36561
20100121,MAT,20.63,21,20.275,20.58,75189
20100122,MAT,20.55,20.86,19.94,19.95,49885
20100125,MAT,20.03,20.29,19.83,19.96,30787
20100126,MAT,19.88,20.07,19.8,19.85,24518
20100127,MAT,19.89,19.99,19.69,19.96,37542
20100128,MAT,19.98,20.37,19.88,20.04,80858
20100129,MAT,20.43,20.51,19.07,19.72,139019
20100201,MAT,19.8,20.34,19.51,20.27,64031
20100202,MAT,20.05,20.83,20.03,20.81,53419
20100203,MAT,20.71,20.98,20.6,20.92,40601
20100204,MAT,20.6,20.87,20.02,20.03,50822
20100205,MAT,20.05,20.27,19.67,20.1,66449
20100208,MAT,20.25,20.57,20.02,20.06,53084
20100209,MAT,20.33,20.64,20.15,20.51,51985
20100210,MAT,20.42,20.62,20.1,20.27,46488
20100211,MAT,20.4,20.62,19.81,20.61,49789
20100212,MAT,20.37,21.03,20.3,20.99,68978
20100216,MAT,21.23,21.38,21.02,21.25,51565
20100217,MAT,21.45,21.72,21.01,21.56,87383
20100218,MAT,21.64,21.92,21.57,21.9,51134
20100219,MAT,21.94,22,21.66,21.78,60215
20100222,MAT,21.88,21.94,21.52,21.58,34365
20100223,MAT,21.64,21.87,21.55,21.8,78439
20100224,MAT,21.93,22.07,21.74,22,44505
20100225,MAT,21.76,22.13,21.62,22.08,55022
20100226,MAT,22.07,22.15,21.84,21.99,35837
20100301,MAT,21.99,22.07,21.77,22.07,41610
20100302,MAT,22,22.2913,21.91,22.29,45269
20100303,MAT,22.32,22.4,21.84,21.94,43459
20100304,MAT,21.91,22.07,21.72,22.06,36378
20100305,MAT,22.24,22.72,22.02,22.5,66123
20100308,MAT,22.43,22.64,22.26,22.59,40924
20100309,MAT,22.92,22.99,22.49,22.6,48072
20100310,MAT,22.71,22.94,22.58,22.89,62023
20100311,MAT,22.77,22.9,22.645,22.82,53169
20100312,MAT,22.73,22.89,22.4,22.76,49122
20100315,MAT,22.84,22.97,22.61,22.94,41465
20100316,MAT,22.96,23.47,22.95,23.14,53087
20100317,MAT,23.04,23.33,22.95,23.21,20475
20100318,MAT,23.23,23.25,22.97,23.14,32468
20100319,MAT,23.31,23.47,22.51,23.19,55353
20100322,MAT,23.14,23.29,22.97,23.27,40074
20100323,MAT,23.31,23.345,23.01,23.22,42964
20100324,MAT,23,23.21,22.74,22.94,52162
20100325,MAT,23.15,23.17,22.79,22.79,42428
20100326,MAT,22.7,23.12,22.7,22.83,47403
20100329,MAT,23.11,23.26,23.02,23.09,27576
20100330,MAT,23.06,23.23,22.94,23.12,25071
20100331,MAT,23,23.18,22.71,22.74,18108
20100401,MAT,22.87,23.03,22.52,22.61,52933
20100405,MAT,22.76,23.525,22.66,23.52,39268
20100406,MAT,23.4,23.42,23.09,23.31,25757
20100407,MAT,23.18,23.34,22.9301,23.14,27529
20100408,MAT,23.11,23.54,22.82,23.49,35987
20100409,MAT,23.47,23.525,23.11,23.18,45862
20100412,MAT,23.22,23.4,23.17,23.28,41885
20100413,MAT,23.25,23.62,23.24,23.46,48648
20100414,MAT,23.47,23.5,22.97,23.32,72295
20100415,MAT,23.25,23.79,23.16,23.75,61515
20100416,MAT,24.35,24.6,23.72,23.84,114035
20100419,MAT,24.11,24.25,23.09,23.52,73841
20100420,MAT,23.7,23.795,23.42,23.63,50538
20100421,MAT,23.56,23.69,23.2,23.6,55035
20100422,MAT,23.47,23.66,23.16,23.43,43662
20100423,MAT,23.32,23.57,23.21,23.54,33840
20100426,MAT,23.66,24.04,23.55,23.86,52180
20100427,MAT,24.23,24.42,23.19,23.28,55530
20100428,MAT,23.37,23.41,22.99,23.24,45384
20100429,MAT,23.18,23.7,23.05,23.65,43016
20100430,MAT,23.69,23.89,22.99,23.02,44537
20100503,MAT,23.23,24.06,23.26,23.96,43807
20100504,MAT,23.54,23.58,22.81,22.99,56089
20100505,MAT,22.99,23.28,22.76,22.88,48293
20100506,MAT,22.71,22.86,20.55,22.1,65137
20100507,MAT,21.86,22.08,20.98,21.45,89099
20100511,MAT,22.37,23,22.225,22.82,67062
20100512,MAT,22.82,23.21,22.75,23.15,43420
20100513,MAT,22.94,22.96,22.07,22.13,56145
20100514,MAT,22.01,22.03,21.6,21.97,68366
20100517,MAT,22.16,22.53,21.73,22.47,62310
20100518,MAT,22.53,22.69,22.11,22.33,89558
20100519,MAT,22.28,22.59,21.9,22.11,65091
20100520,MAT,21.69,21.85,21.25,21.36,62436
20100521,MAT,21.17,21.72,20.76,21.45,76049
20100524,MAT,21.33,21.73,21.11,21.46,69992
20100525,MAT,20.96,21.37,20.5,21.37,73455
20100526,MAT,21.42,21.7325,21.16,21.28,56133
20100527,MAT,21.59,21.79,21.4,21.7,45679
20100528,MAT,21.61,21.875,21.33,21.66,48128
20100601,MAT,21.49,21.98,21.26,21.26,54344
20100602,MAT,21.33,21.715,21.2,21.67,46233
20100603,MAT,21.65,22.02,21.56,21.72,54802
20100604,MAT,21.23,21.58,20.78,20.8525,62622
20100607,MAT,20.84,21.01,20.37,20.4,48221
20100608,MAT,20.4,20.73,20.14,20.7,59845
20100609,MAT,20.76,21.31,20.57,20.7,46975
20100610,MAT,20.99,21.58,20.9,21.54,52992
20100611,MAT,21.32,21.56,21.17,21.55,41144
20100614,MAT,21.81,21.86,21.62,21.685,51720
20100615,MAT,21.87,22.39,21.79,22.26,63370
20100616,MAT,22.23,22.8,22.13,22.59,66966
20100617,MAT,22.64,22.8,22.3625,22.65,44924
20100618,MAT,22.67,22.8,22.42,22.5,51900
20100622,MAT,22.62,22.84,21.87,22.03,68275
20100623,MAT,22,22.49,21.88,22.34,67480
20100624,MAT,22.4,22.96,22.25,22.41,88986
20100625,MAT,22.37,22.41,21.65,21.99,83316
20100628,MAT,22.09,22.31,21.71,21.95,39024
20100629,MAT,21.74,21.83,21.21,21.42,72096
20100630,MAT,21.41,21.75,21.07,21.16,53515
20100701,MAT,21.205,21.37,20.78,21.25,48122
20100702,MAT,21.41,21.5,20.8375,20.95,43607
20100706,MAT,21.21,21.51,20.85,21.06,45101
20100707,MAT,21.16,21.79,21.1,21.74,49068
20100708,MAT,21.75,21.87,21.45,21.84,73206
20100709,MAT,21.79,22.62,21.72,22.57,61981
20100712,MAT,22.61,23.17,21.7,22.76,53979
20100713,MAT,22.98,23.15,22.8575,23.02,48879
20100714,MAT,23.07,23.15,22.41,22.67,68774
20100715,MAT,22.77,23.105,22.41,23,57592
20100716,MAT,22.17,22.24,20.77,20.81,180200
20100719,MAT,20.97,21.38,20.86,21.27,80189
20100720,MAT,20.68,21.25,20.58,21.15,68418
20100721,MAT,21.16,21.18,20.57,20.66,52353
20100722,MAT,20.93,21.42,20.82,21.05,52689
20100723,MAT,21.09,21.44,20.95,21.24,48765
20100726,MAT,21.2,21.82,21.08,21.79,42106
20100727,MAT,21.87,21.93,21.41,21.54,30456
20100728,MAT,21.58,21.66,21.22,21.42,36989
20100729,MAT,21.63,21.75,21.03,21.31,44268
20100730,MAT,20.98,21.5,20.875,21.16,60794
20100802,MAT,21.36,21.79,21.29,21.5,41062
20100804,MAT,21.17,21.83,21.17,21.76,32289
20100805,MAT,21.63,22.04,21.63,22.03,36451
20100806,MAT,21.81,22.12,21.7,22.05,52124
20100809,MAT,22.18,22.4,22.1,22.34,25653
20100810,MAT,22.22,22.52,22.11,22.34,49655
20100811,MAT,22.02,22.09,21.74,21.8,73655
20100812,MAT,21.44,21.86,21.37,21.77,38485
20100813,MAT,21.65,22.01,21.62,21.74,32874
20100816,MAT,21.53,21.82,21.38,21.71,28845
20100817,MAT,21.98,22.42,21.77,22.19,24879
20100819,MAT,22.21,22.23,21.46,21.76,33487
20100820,MAT,21.69,21.77,21.35,21.73,27273
20090821,MBI,5.35,5.58,5.35,5.47,43526
20090824,MBI,5.58,5.79,5.36,5.42,51009
20090825,MBI,5.62,5.77,5.5,5.65,50246
20090826,MBI,5.67,5.71,5.45,5.6,31679
20090827,MBI,5.58,6.75,5.31,6.58,251390
20090828,MBI,6.97,7,6.05,6.5,239149
20090831,MBI,6.15,7.04,6.06,6.72,144962
20090901,MBI,6.37,6.73,6.06,6.13,120758
20090902,MBI,5.95,6.12,5.81,5.83,64887
20090903,MBI,6.1,6.15,5.9,6.05,37882
20090904,MBI,6.09,6.26,5.92,6.24,46483
20090909,MBI,6.34,6.59,6.27,6.5,43372
20090910,MBI,6.48,6.68,6.22,6.63,54128
20090911,MBI,6.63,6.7,6.3101,6.48,56692
20090914,MBI,6.31,6.95,6.3,6.91,92220
20090915,MBI,7.04,7.04,6.7,6.81,67911
20090916,MBI,6.86,7.1899,6.63,6.89,82505
20090917,MBI,6.91,7.2,6.69,6.69,59164
20090918,MBI,6.84,7.13,6.64,7,90237
20090921,MBI,6.87,6.97,6.7,6.76,66586
20090922,MBI,6.9,8.54,6.82,8.24,407117
20090923,MBI,8.05,8.28,7.73,7.75,158289
20090924,MBI,7.86,8.09,7.375,7.5,82003
20090925,MBI,7.4,7.69,7.27,7.38,58938
20090928,MBI,7.44,8.22,7.4,8.22,88532
20090929,MBI,7.54,8.19,7.5,7.83,112184
20090930,MBI,7.87,7.975,7.54,7.76,68570
20091001,MBI,7.69,72.8,6.88,6.94,103579
20091002,MBI,7.05,7.85,6.53,6.87,85793
20091005,MBI,6.98,6.98,6.4,6.43,111734
20091006,MBI,6.61,6.64,6.12,6.25,132367
20091007,MBI,6.29,6.35,6.12,6.22,65733
20091008,MBI,6.29,6.34,6.23,6.26,75077
20091009,MBI,6.22,6.28,6.07,6.16,59226
20091012,MBI,6.21,6.28,6.12,6.23,76028
20091013,MBI,6.17,6.23,6.06,6.12,50244
20091014,MBI,6.25,6.28,6.07,6.14,51305
20091015,MBI,6.08,6.11,5.84,5.9,62550
20091016,MBI,5.62,5.71,5.5,5.52,65850
20091019,MBI,5.57,5.7,5.44,5.48,47387
20091020,MBI,5.59,5.59,5.24,5.26,43290
20091021,MBI,5.34,5.4,5.15,5.15,40577
20091022,MBI,5.14,5.25,5.09,5.2,38189
20091023,MBI,5.31,5.31,4.95,4.95,43921
20091026,MBI,4.96,5.1,4.57,4.58,55974
20091027,MBI,4.6,4.67,4.37,4.38,46715
20091028,MBI,4.32,4.35,4,4.02,78290
20091105,MBI,4.45,4.48,4.05,4.08,126047
20091106,MBI,4.07,4.39,4.01,4.35,77116
20091109,MBI,4.54,4.84,4.41,4.8,123999
20091110,MBI,4.05,4.21,3.44,3.52,395742
20091111,MBI,3.67,3.9,3.55,3.75,201395
20091113,MBI,3.76,3.8,3.51,3.56,105107
20091116,MBI,3.63,3.63,3.19,3.27,141039
20091117,MBI,3.22,3.6,3.22,3.47,129762
20091118,MBI,3.45,3.99,3.45,3.82,168215
20091119,MBI,3.75,3.76,3.55,3.57,72280
20091120,MBI,3.5,3.58,3.45,3.49,48598
20091123,MBI,3.6,3.68,3.51,3.54,54845
20091124,MBI,3.55,3.55,3.37,3.44,47061
20091125,MBI,3.49,3.7,3.37,3.62,82974
20091127,MBI,3.36,3.52,3.3,3.4,44983
20091130,MBI,3.44,3.54,3.38,3.46,54436
20091201,MBI,3.56,3.68,3.49,3.66,89816
20091202,MBI,3.66,3.75,3.57,3.61,46072
20091203,MBI,3.77,3.87,3.64,3.66,99399
20091204,MBI,3.75,3.8,3.57,3.69,66862
20091207,MBI,3.72,3.825,3.62,3.72,56637
20091208,MBI,3.67,3.78,3.6,3.62,41569
20091209,MBI,3.73,3.73,3.56,3.62,38277
20091210,MBI,3.63,3.63,3.45,3.48,58788
20091211,MBI,3.53,3.69,3.48,3.67,49825
20091214,MBI,3.56,3.57,3.35,3.39,111802
20091215,MBI,3.39,3.41,3.25,3.25,73269
20091216,MBI,3.29,3.39,3.27,3.28,59365
20091217,MBI,3.27,3.35,3.25,3.28,64683
20091218,MBI,3.29,3.65,3.29,3.47,378275
20091221,MBI,3.59,3.66,3.36,3.64,130413
20091222,MBI,3.61,4.34,3.59,4.31,206731
20091223,MBI,4.23,4.31,4.05,4.14,63650
20091224,MBI,4.21,4.49,4.13,4.33,49986
20090821,MCD,56.5,56.62,56.05,56.27,76711
20090824,MCD,56.38,56.38,55.7,55.91,66395
20090825,MCD,56.18,56.75,56.15,56.45,74463
20090826,MCD,56.47,57.22,56.3,57,82587
20090827,MCD,57.06,57.18,56.59,57.16,84643
20090828,MCD,57.02,57.05,55.76,56.07,86863
20090831,MCD,55.75,56.24,55.65,56.24,78885
20090901,MCD,56.05,56.4,55.46,55.64,77900
20090902,MCD,55.64,55.7,54.69,55.37,69589
20090903,MCD,55.55,55.6,55.06,55.57,56800
20090904,MCD,55.6,56.24,55.4,56.14,48829
20090909,MCD,55.12,55.52,54.69,55.09,178236
20090910,MCD,55.25,55.39,54.75,54.85,124520
20090911,MCD,55.11,55.12,54.23,54.39,122069
20090914,MCD,54.1,54.34,53.88,54.23,102757
20090915,MCD,54.59,55.29,54.17,54.98,142747
20090916,MCD,55.29,56.64,55,56.47,173839
20090917,MCD,56.41,56.73,56.05,56.46,97208
20090918,MCD,56.6,57,56.3,57,143657
20090921,MCD,56.54,56.75,55.83,56.14,98285
20090922,MCD,56.5,56.5,55.58,55.81,80152
20090923,MCD,55.88,56.27,55.5,55.54,85908
20090924,MCD,55.68,56.39,55.54,56.12,92723
20090925,MCD,56.48,57.46,56.42,56.95,112808
20090928,MCD,57.24,57.67,57.08,57.17,77841
20090929,MCD,57.18,57.66,57.05,57.17,75434
20090930,MCD,56.96,57.33,56.22,57.07,98262
20091001,MCD,56.99,57.14,56.46,56.74,100065
20091002,MCD,56.27,57.18,56.09,56.71,88619
20091005,MCD,56.9,57,56.29,56.61,80366
20091006,MCD,56.72,57.64,56.72,57.44,71675
20091007,MCD,57.23,57.56,56.72,57.14,72847
20091008,MCD,57.47,57.62,56.81,56.87,87189
20091009,MCD,56.54,56.768,56.03,56.7,102278
20091012,MCD,56.93,57.54,56.57,56.68,85539
20091013,MCD,56.71,57.2982,56.68,57.05,61645
20091014,MCD,57.4,57.93,57.39,57.5,75825
20091015,MCD,57.27,58.25,57.27,58.2,81409
20091016,MCD,58.08,59.23,58.06,58.78,99804
20091019,MCD,58.97,59.45,58.82,59.28,75671
20091020,MCD,59.6,59.65,58.62,58.92,76096
20091021,MCD,58.8,59.11,58,58.33,96292
20091022,MCD,59.87,60.6,59.09,59.5,246409
20091023,MCD,59.5,59.61,59.02,59.43,76312
20091026,MCD,59.5,59.955,59.12,59.2,90214
20091027,MCD,59.22,59.28,58.44,59.02,83365
20091028,MCD,58.65,59.32,58.6,58.64,87531
20091105,MCD,60.46,61.5,60.29,61.48,110032
20091106,MCD,61.05,62.18,61.03,61.72,107950
20091109,MCD,62.27,62.88,62.13,62.64,105197
20091110,MCD,62.49,62.76,61.98,62.28,74090
20091111,MCD,62.68,63.1,62.45,62.83,66432
20091112,MCD,62.72,62.81,61.99,62.17,64168
20091113,MCD,62.23,63.8,62.17,63.58,96994
20091116,MCD,63.92,64.75,63.71,64.53,121103
20091117,MCD,64.34,64.48,63.45,63.57,85892
20091118,MCD,63.61,63.98,63.22,63.98,69865
20091119,MCD,63.94,63.94,63.05,63.41,58485
20091120,MCD,63.36,64.19,63.25,63.97,88508
20091123,MCD,64.3,64.3,63.68,63.99,68717
20091124,MCD,64.01,64.29,63.27,64.22,82745
20091125,MCD,64.41,64.6,64.27,64.45,76024
20091127,MCD,62.98,63.86,62.98,63.6,35578
20091130,MCD,63.76,63.76,63.03,63.25,65662
20091201,MCD,63.64,64.05,63.51,63.54,96162
20091202,MCD,63.5,63.85,62.49,62.5,105228
20091203,MCD,62.63,62.85,61.95,61.97,107615
20091204,MCD,62.46,62.7,61.14,61.59,94987
20091207,MCD,61.66,62.26,61.29,61.93,90367
20091208,MCD,60.45,60.905,60.04,60.61,146978
20091209,MCD,60.73,61.03,60.33,60.6,109120
20091210,MCD,60.98,61.35,60.69,61.05,80358
20091211,MCD,61.37,61.91,61.19,61.66,58643
20091214,MCD,62.25,62.4,61.82,62.14,56328
20091215,MCD,62.24,62.43,61.89,62,49534
20091216,MCD,62.32,62.74,61.93,62.42,56470
20091217,MCD,62.24,62.476,61.92,61.92,54184
20091218,MCD,61.99,62.43,61.97,62.17,98540
20091221,MCD,62.24,63.08,62.14,62.66,46256
20091222,MCD,62.68,63.09,62.66,62.97,34185
20091223,MCD,62.97,63.675,62.57,63.36,58896
20091224,MCD,63.34,63.71,63.25,63.42,25772
20091228,MCD,63.43,63.7,63.15,63.61,23893
20091229,MCD,63.68,63.92,63.5632,63.59,26288
20091230,MCD,63.45,63.65,62.81,62.89,67760
20091231,MCD,62.97,63.07,62.39,62.44,44952
20100104,MCD,62.63,63.07,62.31,62.78,58392
20100105,MCD,62.66,62.75,62.19,62.3,70989
20100106,MCD,62.29,62.41,61.06,61.45,105518
20100107,MCD,61.25,62.34,61.11,61.9,75176
20100108,MCD,62.27,62.41,61.6,61.84,61072
20100111,MCD,62.02,62.43,61.85,62.32,60816
20100112,MCD,62.03,62.66,62,62.66,71993
20100113,MCD,62.86,63.29,62.56,62.59,86232
20100114,MCD,62.56,62.73,62.085,62.65,70955
20100115,MCD,62.67,62.98,62.0512,62.28,94295
20100119,MCD,62.9,63.82,62.77,63.48,85515
20100120,MCD,63.49,63.6,62.75,63.01,69971
20100121,MCD,62.97,63.6,62.8,63.2,117252
20100122,MCD,63.23,64.78,62.81,63.39,156471
20100125,MCD,63.34,63.6,62.92,63.09,63826
20100126,MCD,62.75,64,62.75,63.81,92974
20100127,MCD,63.67,64,63.3,63.73,80807
20100128,MCD,63.85,63.87,62.75,62.83,85609
20100129,MCD,62.89,63.22,62.39,62.43,75912
20100201,MCD,62.83,63.97,62.83,63.89,80702
20100202,MCD,63.87,64.05,63.35,64.03,72725
20100203,MCD,64.63,65.75,64.61,65.21,136952
20100204,MCD,65.19,65.27,64.02,64.06,108735
20100205,MCD,64.07,64.3397,62.63,63.37,140109
20100208,MCD,63.48,63.8,62.92,62.92,69768
20100209,MCD,63.16,63.85,62.77,63.57,101314
20100210,MCD,63.535,63.83,62.97,63.25,61613
20100211,MCD,63.25,63.84,62.54,63.79,74789
20100212,MCD,63.21,63.89,63.1895,63.59,67500
20100216,MCD,63.5,64.18,63.28,64.01,70901
20100217,MCD,64.21,64.3501,63.77,64.26,54245
20100218,MCD,64.11,64.62,64,64.48,49762
20100219,MCD,64.46,64.8926,64.3,64.74,56225
20100222,MCD,64.93,64.93,64.63,64.77,42749
20100223,MCD,64.78,65.05,64.7,64.87,74856
20100224,MCD,64.96,65.55,64.77,65.26,75796
20100225,MCD,64.29,64.64,63.76,64.38,84999
20100226,MCD,64.46,64.73,63.85,63.85,82885
20100301,MCD,63.98,64.14,63.67,63.98,63202
20100302,MCD,64.42,64.42,63.9105,64.07,62716
20100303,MCD,64.25,64.34,63.45,63.63,63960
20100304,MCD,63.79,63.79,63.3,63.43,59581
20100305,MCD,63.72,63.76,63.25,63.67,81549
20100308,MCD,64.32,65.5375,64.23,65.12,118261
20100309,MCD,64.99,65.5,64.84,65.1,71268
20100310,MCD,65.02,65.24,64.73,64.94,69002
20100311,MCD,64.8,65.21,64.67,65.21,43505
20100312,MCD,65.46,65.98,65.36,65.53,66016
20100315,MCD,65.7,66.19,65.69,65.93,57151
20100316,MCD,66.22,66.24,65.8,66.07,57055
20100317,MCD,66.23,66.44,65.87,66.38,48187
20100318,MCD,66.46,66.74,66.36,66.68,62086
20100319,MCD,66.89,66.91,66,66.53,102300
20100322,MCD,66.07,67.25,65.9,67.01,73864
20100323,MCD,67.14,67.35,66.83,67.35,80576
20100324,MCD,66.99,67.19,66.58,66.8,63636
20100325,MCD,67.13,67.44,66.84,66.9,57055
20100326,MCD,67.09,67.45,66.93,67.26,59840
20100329,MCD,67.46,67.48,66.59,67.07,65225
20100330,MCD,67.11,67.49,66.92,67.24,50937
20100331,MCD,67.15,67.39,66.63,66.72,57657
20100401,MCD,67.06,67.71,67.06,67.58,54756
20100405,MCD,67.76,68.2,67.76,68.03,48755
20100406,MCD,67.77,67.96,67.65,67.81,33185
20100407,MCD,67.8,68.128,67.26,67.7,66236
20100408,MCD,67.95,69.03,67.87,68.76,71409
20100409,MCD,68.66,68.77,68.14,68.68,56231
20100412,MCD,68.84,68.85,68.37,68.53,40252
20100413,MCD,68.68,69.05,68.31,68.92,56539
20100414,MCD,69.18,69.53,69.05,69.42,61942
20100415,MCD,69.31,69.49,68.97,69.16,47671
20100416,MCD,69.11,69.28,68.33,69.03,78764
20100419,MCD,69,69.97,68.99,69.92,71582
20100420,MCD,69.98,70.59,69.95,70.34,73470
20100421,MCD,70.62,71.19,70.05,70.36,107381
20100422,MCD,70.25,71.47,70.12,71.03,71396
20100423,MCD,71.22,71.35,70.75,71.15,59236
20100426,MCD,71.17,71.42,70.73,71.02,60359
20100427,MCD,70.71,71.33,70.4,70.53,81553
20100428,MCD,70.48,70.73,69.76,70.34,75893
20100429,MCD,70.58,71.7,70.58,71.52,73573
20100430,MCD,71.53,71.71,70.39,70.59,69665
20100503,MCD,70.88,71.84,70.65,71.42,59917
20100504,MCD,71.15,71.3,70.3,70.64,72408
20100505,MCD,70.4,71.06,70.13,70.66,95780
20100506,MCD,70.46,71.49,67.49,69.42,164912
20100507,MCD,69,69.32,67.42,68.01,152855
20100510,MCD,70.12,71.05,69.75,70.58,109032
20100511,MCD,70.17,71.1,70.13,70.48,67100
20100512,MCD,70.73,70.94,70.15,70.67,56555
20100513,MCD,70.71,71.3,70.45,70.5,57354
20100514,MCD,70.28,70.45,69.1,69.59,91122
20100517,MCD,69.82,70.25,69.35,70.14,74681
20100518,MCD,70.52,70.81,69.84,70.02,68994
20100519,MCD,69.66,69.95,68.9,69.4,78143
20100520,MCD,68.31,69.358,67.63,67.66,135731
20100521,MCD,66.99,68.04,65.55,67.86,126152
20100524,MCD,67.84,68.51,67.26,67.66,67323
20100525,MCD,66.53,67.84,66.2,67.84,92579
20100526,MCD,68.06,68.06,66,66.01,115258
20100527,MCD,66.41,67.2,66.02,67.2,97281
20100528,MCD,67.24,67.63,66.75,66.87,71647
20100601,MCD,66.23,67.31,66.04,66.36,53676
20100602,MCD,66.53,67.8,66.2,67.77,57505
20100603,MCD,67.8,68.25,67.44,67.85,44024
20100604,MCD,66.85,68.09,66.52,66.7,75579
20100607,MCD,66.64,67.82,66.25,66.75,98088
20100608,MCD,67.05,68.45,65.81,68.375,135682
20100609,MCD,68.68,68.9,68.04,68.26,89259
20100610,MCD,68.98,69.41,68.71,69.37,67435
20100611,MCD,68.86,69.55,68.75,69.54,53676
20100614,MCD,69.95,69.98,69.3,69.3,45253
20100615,MCD,69.94,70.49,69.85,70.4,64199
20100616,MCD,70.06,70.5,70.01,70.29,45484
20100617,MCD,70.55,70.58,69.38,70.05,70161
20100618,MCD,70.25,70.425,69.81,69.88,88178
20100621,MCD,70.27,70.5,69.77,69.92,52034
20100622,MCD,70.01,70.37,68.55,68.64,54887
20100623,MCD,68.82,69.3,68.47,68.63,54431
20100624,MCD,68.43,68.54,67.61,67.73,59430
20100625,MCD,67.71,68.29,67.37,67.42,80476
20100628,MCD,67.58,67.89,67.25,67.33,44283
20100629,MCD,66.61,66.79,66.09,66.46,87159
20100630,MCD,66.29,66.84,65.8,65.87,72048
20100701,MCD,66.73,66.9,65.31,66.71,109243
20100702,MCD,66.68,67,65.965,66.14,52809
20100706,MCD,66.51,67.1,65.63,66.11,59410
20100707,MCD,66.09,67.37,66.005,67.31,66232
20100708,MCD,67.8,69.15,67.55,69.02,78717
20100709,MCD,69.08,69.33,68.75,69.22,45129
20100712,MCD,68.96,70,68.96,69.94,54207
20100713,MCD,70.44,71.07,70.12,70.84,60720
20100714,MCD,70.5,70.98,70.16,70.9,44760
20100715,MCD,70.9,71.46,70.43,71.33,54704
20100716,MCD,71.16,71.28,69.86,69.94,59809
20100719,MCD,69.97,70.38,69.45,69.91,50726
20100720,MCD,69.47,70.96,69.44,70.87,54742
20100721,MCD,70.93,71,69.65,70.11,57343
20100722,MCD,70.58,71.54,70.51,71.4,67232
20100723,MCD,70.76,71.17,68.94,69.9,122373
20100726,MCD,70.04,70.87,69.9,70.87,55288
20100727,MCD,70.91,71.03,69.99,70.4,62151
20100728,MCD,70.21,70.38,69.37,69.77,67097
20100729,MCD,70.2,70.25,68.9,69.38,51325
20100730,MCD,68.92,69.98,68.59,69.73,59913
20100802,MCD,70.5,70.5,69.93,70.25,58730
20100803,MCD,70.21,70.84,70.06,70.45,49472
20100804,MCD,70.38,70.95,70.21,70.69,45702
20100805,MCD,70.5,70.5,69.84,70.45,54417
20100806,MCD,70.16,71.8,70.02,71.74,67754
20100809,MCD,72.41,73.335,72.35,72.92,89248
20100810,MCD,72.5,72.98,71.97,72.84,56904
20100811,MCD,72.07,72.32,71.5,71.57,54787
20100812,MCD,71.04,72.15,71.04,72.06,56430
20100813,MCD,71.69,72.47,71.69,71.89,59395
20100816,MCD,71.76,72.12,71.54,71.79,49366
20100817,MCD,72.08,73.645,71.74,73.22,73954
20100819,MCD,73.15,73.4,72.45,72.97,69504
20100820,MCD,72.77,73.2,72.68,73.08,55662
20090821,MCHP,26.66,26.9,26.37,26.73,36996
20090824,MCHP,26.79,26.92,26.3,26.41,24576
20090825,MCHP,26.47,26.59,26.15,26.24,23263
20090826,MCHP,26.32,26.51,26.13,26.45,32306
20090827,MCHP,26.45,26.51,25.99,26.42,24446
20090828,MCHP,26.68,27.28,26.59,26.86,26199
20090831,MCHP,26.78,26.8,26.2712,26.55,18976
20090901,MCHP,26.37,26.87,25.76,25.8,30626
20090902,MCHP,25.53,25.97,25.48,25.63,19914
20090903,MCHP,25.69,26.28,25.54,26.24,31151
20090904,MCHP,26.22,26.72,26.17,26.72,18088
20090909,MCHP,27.16,27.84,26.74,27.61,60092
20090910,MCHP,27.49,28.05,27.4001,27.97,26553
20090911,MCHP,27.94,27.96,27.32,27.44,21119
20090914,MCHP,27.38,27.52,27.16,27.37,20826
20090915,MCHP,27.26,27.67,27.2,27.48,21533
20090916,MCHP,27.5,27.56,27.01,27.4,60621
20090917,MCHP,27.47,27.5,26.97,27.03,25146
20090918,MCHP,27.12,27.33,26.91,27.11,23728
20090921,MCHP,27.06,27.41,26.96,27.18,20859
20090922,MCHP,27.42,27.6,27.16,27.5,19703
20090923,MCHP,27.48,28.11,27.46,27.48,32574
20090924,MCHP,27.65,27.66,26.1901,26.24,59093
20090925,MCHP,26.27,26.44,25.9,26.29,40256
20090928,MCHP,26.41,26.93,26.27,26.78,16795
20090929,MCHP,26.63,26.98,26.275,26.32,35006
20090930,MCHP,26.41,26.77,25.8,26.5,28736
20091001,MCHP,26.43,26.48,25.23,25.24,31846
20091002,MCHP,25.09,25.4,24.78,25,40531
20091005,MCHP,25.07,25.41,24.74,25.3,25279
20091006,MCHP,25.34,25.77,25.28,25.49,29552
20091007,MCHP,25.38,25.67,25.23,25.55,31310
20091008,MCHP,25.73,25.74,25.23,25.53,52031
20091009,MCHP,25.4,26.205,25.38,26.16,26091
20091012,MCHP,26.26,26.58,26.13,26.35,21949
20091013,MCHP,26.36,26.5,26.06,26.11,28046
20091014,MCHP,26.69,27.06,26.69,27.04,49247
20091015,MCHP,26.87,26.99,26.25,26.44,35344
20091016,MCHP,26.31,26.33,25.68,26.1,34977
20091019,MCHP,26.23,26.58,25.95,26.43,25517
20091020,MCHP,26.4,26.55,26.07,26.23,31274
20091021,MCHP,26.26,26.51,25.63,25.7,36447
20091022,MCHP,25.76,25.85,25.33,25.83,27379
20091023,MCHP,25.76,25.81,25.18,25.29,22839
20091026,MCHP,25.33,25.66,24.86,25.05,26742
20091027,MCHP,25.1,25.26,24.62,24.77,25771
20091028,MCHP,24.84,25.03,24.32,24.36,27518
20091105,MCHP,25.82,25.82,24.77,25.37,82704
20091106,MCHP,25.16,25.86,25.13,25.59,23943
20091109,MCHP,25.88,26.19,25.71,26.08,26816
20091110,MCHP,26.14,26.3,25.73,26.22,30884
20091111,MCHP,26.54,26.92,26.5,26.71,26422
20091113,MCHP,26.56,26.9,26.42,26.76,24132
20091116,MCHP,26.68,27.13,26.6,26.89,26438
20091117,MCHP,26.915,27.14,26.65,27.11,23773
20091118,MCHP,27.01,27.08,26.72,26.77,20040
20091119,MCHP,26.09,26.12,25.27,25.69,39705
20091120,MCHP,25.59,25.629,25.36,25.53,20159
20091123,MCHP,25.82,26.14,25.71,25.86,24646
20091124,MCHP,26.01,26.51,25.86,26.47,35510
20091125,MCHP,26.52,26.56,26.29,26.41,19174
20091127,MCHP,25.75,26.25,25.77,26.05,9590
20091130,MCHP,26.03,26.25,25.82,26.24,22878
20091201,MCHP,26.33,26.86,26.23,26.83,43652
20091202,MCHP,26.98,27.248,26.88,27.17,33171
20091203,MCHP,27.21,27.79,27.1575,27.67,38391
20091204,MCHP,27.95,28.15,27.35,27.77,28273
20091207,MCHP,27.8,28.04,27.579,27.77,20596
20091208,MCHP,27.62,28,27.3,27.81,21336
20091209,MCHP,27.8,28.07,27.59,28,27896
20091210,MCHP,28.09,28.65,28.02,28.31,32998
20091211,MCHP,28.42,28.49,28.005,28.25,23919
20091214,MCHP,28.42,28.83,28.36,28.68,18665
20091215,MCHP,28.58,29.05,28.45,28.51,32103
20091216,MCHP,28.72,29.39,28.66,28.81,34311
20091217,MCHP,28.67,28.87,28.41,28.41,26847
20091218,MCHP,28.5,28.65,28.11,28.42,47902
20091221,MCHP,28.56,28.87,28.5,28.84,26900
20091222,MCHP,28.98,29.2,28.87,28.96,27834
20091223,MCHP,29.11,29.2,28.93,29.08,13447
20091224,MCHP,29.15,29.31,29.1,29.25,6090
20091228,MCHP,29.31,29.38,29,29.14,10565
20091229,MCHP,29.18,29.21,28.85,29.02,12453
20091230,MCHP,28.99,29.46,28.97,29.44,14534
20091231,MCHP,29.49,29.56,29.05,29.05,13378
20100104,MCHP,29.47,29.48,29.1,29.18,15186
20100105,MCHP,29.24,29.31,28.63,28.72,77954
20100106,MCHP,28.76,28.92,28.43,28.48,27838
20100107,MCHP,28.47,28.69,28.12,28.33,17883
20100108,MCHP,28.34,28.61,28.08,28.5,20500
20100111,MCHP,28.55,28.57,28.18,28.46,22447
20100112,MCHP,28.54,28.54,27.74,27.99,23348
20100113,MCHP,28.25,28.28,27.62,28.23,20167
20100114,MCHP,28.1,28.16,27.71,28.03,22586
20100115,MCHP,28.11,28.11,27.2725,27.39,23346
20100119,MCHP,27.47,27.85,27.43,27.76,15196
20100120,MCHP,27.49,27.76,27.07,27.5,40182
20100121,MCHP,27.54,27.94,27.09,27.23,36607
20100122,MCHP,27.19,27.23,26.17,26.21,44392
20100125,MCHP,26.49,26.62,26.27,26.44,39031
20100126,MCHP,26.31,26.74,26.18,26.43,34053
20100127,MCHP,26.21,26.72,26.16,26.64,30451
20100128,MCHP,26.62,26.7,25.79,26.39,51683
20100129,MCHP,26.54,26.95,25.77,25.81,38416
20100201,MCHP,25.81,26.58,25.8,26.51,31986
20100202,MCHP,26.59,26.69,26.23,26.56,34646
20100203,MCHP,26.42,26.98,26.07,26.92,44365
20100204,MCHP,26.6,26.61,25.54,25.95,55759
20100205,MCHP,25.94,26.37,25.7,26.28,37635
20100208,MCHP,26.43,26.72,26,26.28,23660
20100209,MCHP,26.47,26.68,26.01,26.41,35018
20100210,MCHP,26.52,26.76,26.21,26.66,24530
20100211,MCHP,26.62,27.25,26.37,27.19,30881
20100212,MCHP,26.87,27.48,26.62,27.23,26930
20100216,MCHP,27.11,27.245,26.97,27.2,28109
20100217,MCHP,27.3,27.36,26.67,27.06,38580
20100218,MCHP,27.04,27.31,26.88,27.27,26769
20100219,MCHP,27.19,27.54,27.08,27.41,16971
20100222,MCHP,27.52,27.59,27.04,27.08,22968
20100223,MCHP,27.16,27.18,26.7,26.88,32706
20100224,MCHP,27.14,27.52,27.09,27.29,17429
20100225,MCHP,26.96,27.16,26.57,27.12,22715
20100226,MCHP,27.22,27.27,26.75,27.06,18477
20100301,MCHP,27.34,27.53,27.09,27.49,17027
20100302,MCHP,27.26,27.61,27.165,27.29,29046
20100303,MCHP,27.43,27.5,26.92,27.01,18261
20100304,MCHP,27.11,27.2,26.68,27,30514
20100305,MCHP,27.07,27.43,26.86,27.26,20238
20100308,MCHP,27.22,27.25,27.02,27.09,10657
20100309,MCHP,26.96,27.05,26.77,26.92,17788
20100310,MCHP,26.99,27.33,26.87,27.28,25124
20100311,MCHP,27.22,27.59,26.84,27.51,40541
20100312,MCHP,27.41,28.26,27.4,28.23,53529
20100315,MCHP,28.16,28.25,27.73,27.84,35856
20100316,MCHP,28.26,28.63,27.81,28.35,45670
20100317,MCHP,28.34,28.75,28.33,28.61,31740
20100318,MCHP,28.58,28.58,28.19,28.47,21566
20100319,MCHP,28.69,28.69,28.1,28.25,35954
20100322,MCHP,28.23,28.89,28.2,28.79,25694
20100323,MCHP,28.8,29.12,28.76,29.07,25615
20100324,MCHP,28.88,28.922,28.5,28.56,22179
20100325,MCHP,28.82,28.93,28.5,28.5,21188
20100326,MCHP,28.72,28.82,28.25,28.43,16976
20100329,MCHP,28.68,28.76,28.47,28.56,13723
20100330,MCHP,28.47,28.74,28.265,28.43,26566
20100331,MCHP,28.21,28.51,28.08,28.16,46350
20100401,MCHP,28.3,28.71,28.12,28.39,18893
20100405,MCHP,28.48,28.85,28.47,28.67,21517
20100406,MCHP,28.69,28.73,28.45,28.69,21807
20100407,MCHP,28.54,28.97,28.42,28.71,18784
20100408,MCHP,28.56,28.52,28.18,28.46,30827
20100409,MCHP,28.54,28.68,28.36,28.64,24052
20100412,MCHP,28.79,28.91,28.62,28.73,19676
20100413,MCHP,28.79,29.15,28.69,29.1,18411
20100414,MCHP,29.17,30.43,29.17,30.4,53115
20100415,MCHP,30.24,30.62,30.01,30.27,40488
20100416,MCHP,30.2,30.24,29.78,30.14,44323
20100419,MCHP,30.18,30.25,29.35,29.88,35290
20100420,MCHP,30.81,30.99,30.5,30.55,49833
20100421,MCHP,30.67,30.67,29.76,30.14,36655
20100422,MCHP,29.705,30.51,29.38,30.48,35858
20100423,MCHP,30.47,30.625,29.99,30.6,25110
20100426,MCHP,30.6,30.9,30.48,30.62,27866
20100427,MCHP,30.61,30.62,29.66,29.71,27736
20100428,MCHP,29.85,30.25,29.62,29.99,40262
20100429,MCHP,30.15,30.37,29.9,30.34,23794
20100430,MCHP,30.3,30.43,29.17,29.21,28757
20100503,MCHP,29.27,29.7,29.18,29.67,24589
20100504,MCHP,29.48,29.53,28.59,28.83,57997
20100505,MCHP,28.83,29.24,28.5,28.99,36942
20100506,MCHP,29.4,29.55,26.13,27.91,79999
20100507,MCHP,27.71,28.31,26.86,27.8,62285
20100510,MCHP,28.71,28.89,28.4,28.87,32006
20100511,MCHP,28.59,29.11,28.49,28.71,30462
20100512,MCHP,28.75,29.24,28.6,29.21,28883
20100513,MCHP,29.07,29.32,28.61,28.69,32137
20100514,MCHP,28.57,28.69,27.75,28.08,27837
20100517,MCHP,27.72,28.285,27.57,28.27,30902
20100518,MCHP,28.44,28.49,27.32,27.55,33840
20100519,MCHP,27.54,27.88,27.05,27.69,29226
20100520,MCHP,27.12,27.41,26.6,26.84,36036
20100521,MCHP,26.35,27.7076,26.35,27.36,39781
20100524,MCHP,27.25,27.38,26.79,26.79,24091
20100525,MCHP,26.21,26.88,25.68,26.85,44770
20100526,MCHP,27.05,27.375,26.61,26.7,31685
20100527,MCHP,27.27,28.13,27.08,28.08,41287
20100528,MCHP,28.08,28.1,27.5501,27.85,47655
20100601,MCHP,27.63,28.045,27.32,27.35,28114
20100602,MCHP,27.51,27.961,27.3,27.96,22986
20100603,MCHP,28.03,28.27,27.77,28.23,20193
20100604,MCHP,27.54,28.16,27.18,27.31,31090
20100607,MCHP,27.4,27.68,26.54,26.61,24758
20100608,MCHP,26.77,27.02,26.22,26.92,42648
20100609,MCHP,27.2,27.75,26.759,27,33732
20100610,MCHP,27.28,28.03,27.26,27.73,35261
20100611,MCHP,27.28,28.32,27.28,28.26,26807
20100614,MCHP,28.35,28.76,28.25,28.36,32867
20100615,MCHP,28.58,29.54,28.44,29.5,38528
20100616,MCHP,29.43,29.72,29.13,29.65,29141
20100617,MCHP,29.78,29.83,29.35,29.7,18496
20100618,MCHP,29.63,29.95,29.4375,29.7,24558
20100621,MCHP,29.99,30,29.091,29.33,21301
20100622,MCHP,29.44,29.815,28.9,28.96,18564
20100623,MCHP,28.97,29.44,28.7,29.19,21042
20100624,MCHP,29.17,29.29,28.47,28.74,22930
20100625,MCHP,28.73,28.93,28.42,28.86,31012
20100628,MCHP,28.91,29.34,28.66,29.15,21302
20100629,MCHP,28.68,28.68,27.7275,27.91,35135
20100630,MCHP,27.92,28.29,27.63,27.74,36723
20100701,MCHP,27.72,28.11,27.21,27.94,34100
20100702,MCHP,27.98,28.34,27.19,27.6,22407
20100706,MCHP,27.91,28.355,27.51,27.88,33697
20100707,MCHP,27.93,29.2,27.76,29.16,30008
20100708,MCHP,29.24,29.45,28.74,29.11,26708
20100709,MCHP,29.12,29.2801,28.92,29.23,15862
20100712,MCHP,29.27,29.66,29.19,29.52,30876
20100713,MCHP,29.72,30.04,29.56,29.91,23668
20100714,MCHP,29.98,30.49,29.77,29.98,29204
20100715,MCHP,29.79,30.14,29.49,30.11,21495
20100716,MCHP,30.01,30.13,29.34,29.37,27574
20100719,MCHP,29.44,30.3,29.3,30.23,26025
20100720,MCHP,29.66,30.19,29.22,30.17,26155
20100723,MCHP,30.41,30.79,30.23,30.78,22978
20100726,MCHP,30.7,31.55,30.53,31.52,46833
20100727,MCHP,31.62,31.71,31.205,31.29,23759
20100728,MCHP,31.29,31.48,30.81,31,18584
20100729,MCHP,31.04,31.16,29.99,30.38,28539
20100730,MCHP,30.03,30.57,29.8299,30.45,27835
20100802,MCHP,30.72,30.82,30.33,30.65,26746
20100803,MCHP,30.62,30.73,30.32,30.6,18132
20100804,MCHP,30.56,30.61,29.89,30.42,37740
20100805,MCHP,30.1,30.76,30.09,30.76,39397
20100806,MCHP,30.8,31.37,30.18,30.51,38674
20100809,MCHP,30.51,30.84,30.1,30.81,22744
20100810,MCHP,30.6,30.6,30.03,30.4,25566
20100811,MCHP,29.7,29.74,29.03,29.28,31878
20100812,MCHP,28.92,29.1,28.66,28.93,25846
20100813,MCHP,28.83,29.1,28.72,28.77,17687
20100816,MCHP,28.69,29.16,28.5,28.86,18077
20100817,MCHP,28.79,29.26,28.45,29.11,27351
20100819,MCHP,29.15,29.19,28.69,28.76,26284
20100820,MCHP,28.73,29.01,28.54,28.61,31110
20090821,MCK,55.89,56.365,55.57,56.24,22790
20090824,MCK,56.51,56.67,56.04,56.37,18954
20090825,MCK,56.6,57.05,56.37,56.6,21559
20090826,MCK,56.62,57.18,56.0406,56.51,18226
20090827,MCK,56.42,57.21,56.17,56.99,14908
20090828,MCK,57.12,57.38,55.84,56.22,21466
20090831,MCK,56.01,56.96,55.83,56.86,18831
20090901,MCK,57.06,57.43,55.57,55.74,21636
20090902,MCK,55.5,56.24,55.46,55.72,22376
20090903,MCK,55.6,55.72,54.6,55.49,26993
20090904,MCK,55.63,56.19,55.37,56.13,16358
20090909,MCK,55.96,57.8,55.8,57.25,23450
20090910,MCK,56.97,57.25,56.62,57.13,23180
20090911,MCK,57.23,58.11,56.92,57.56,29690
20090914,MCK,57.61,58.33,57.3,58.23,21379
20090915,MCK,58.6,58.83,57.19,57.69,15268
20090916,MCK,58.15,58.15,56.96,57.66,21982
20090917,MCK,57.68,58.39,57.51,58.15,24022
20090918,MCK,58.3,58.59,57.694,58.46,27442
20090921,MCK,58.2,59.69,58.02,59.33,18310
20090922,MCK,59.55,59.55,58.11,58.41,18971
20090923,MCK,58.39,58.95,58.01,58.12,13323
20090924,MCK,58.18,58.6,57.57,58.07,12995
20090925,MCK,58.02,58.51,57.58,57.79,21775
20090928,MCK,58.06,59.73,57.8,59.3,16097
20090929,MCK,59.31,59.68,58.55,58.78,19171
20090930,MCK,59.16,59.95,58.75,59.55,28915
20091001,MCK,59.61,59.86,58.32,58.37,20609
20091002,MCK,58.02,58.5,57.53,57.7,16093
20091005,MCK,57.86,57.86,57.34,57.55,15734
20091006,MCK,57.96,58.71,57.44,58.04,20001
20091007,MCK,58.11,59.48,58.03,59.3,28673
20091008,MCK,59.67,59.995,59.5,59.54,23501
20091009,MCK,59.37,60.86,59.37,60.49,28766
20091012,MCK,61.74,61.82,60.58,61.12,27048
20091013,MCK,61.1,61.1,60.235,60.5,17530
20091014,MCK,60.89,61.77,60.81,61.57,19000
20091015,MCK,61.42,61.95,61.07,61.29,23427
20091016,MCK,60.8,61.29,60.38,61.07,23112
20091019,MCK,61.2,61.48,60.62,61.26,18679
20091020,MCK,60.9,62.34,60.53,61.91,30892
20091021,MCK,61.74,61.9091,60.76,60.87,28367
20091022,MCK,60.85,61.21,60.46,60.77,21754
20091023,MCK,60.99,61.27,60.07,60.31,23646
20091026,MCK,60.36,61.75,60.22,60.42,24911
20091027,MCK,60.49,60.68,59.43,59.62,35533
20091028,MCK,60.51,60.51,55.82,58.48,59282
20091105,MCK,60.88,62.06,60.88,61.97,25753
20091106,MCK,61.74,62.61,60.49,62.58,17340
20091109,MCK,63,64,62.7,63.92,21973
20091110,MCK,63.88,64.5,63.78,64.27,15405
20091111,MCK,64.15,64.44,63.5,63.8,15848
20091112,MCK,63.96,64.57,63.6708,63.86,15469
20091113,MCK,63.97,64.5,63.61,64.24,12212
20091116,MCK,64.11,64.98,63.95,64.3,16454
20091117,MCK,64.23,64.23,63.64,63.74,19939
20091118,MCK,63.8,63.92,63.15,63.69,10283
20091119,MCK,63.55,63.86,62.52,63.05,16163
20091120,MCK,62.72,63.6,62.42,63.12,20231
20091123,MCK,63.65,63.88,62.84,63.03,18754
20091124,MCK,62.91,63.81,62.75,63.55,17769
20091125,MCK,64.2,64.21,63.46,63.57,10114
20091127,MCK,62.47,63.21,61.865,62.75,6439
20091130,MCK,62.87,62.87,61.98,62.02,16820
20091201,MCK,62.11,62.82,62.11,62.48,23873
20091202,MCK,62.17,62.8,61.95,61.98,20236
20091203,MCK,62,62.33,60.9,60.99,24646
20091204,MCK,61.16,61.91,60.53,60.94,20076
20091207,MCK,60.84,61.85,60.78,60.9,19960
20091208,MCK,60.81,61.46,60.68,61.28,34907
20091209,MCK,61.26,61.26,60.2101,60.87,31609
20091210,MCK,60.87,62.6,60.76,62.39,23660
20091211,MCK,62.45,62.89,61.99,62.24,16150
20091214,MCK,62.82,63.28,62.58,62.99,14587
20091215,MCK,63.12,64.11,62.73,63.74,24283
20091216,MCK,64.06,64.089,63.34,63.61,20661
20091217,MCK,63.4,63.81,62.84,63.67,20821
20091218,MCK,63.78,63.98,62.97,63.31,19300
20091221,MCK,63.78,64.5,63.5,63.6,20710
20091222,MCK,63.58,64.03,62.88,62.97,15560
20091223,MCK,63.24,63.5,62.75,62.81,10967
20091224,MCK,63.15,63.23,62.55,62.82,5901
20091228,MCK,63.25,63.49,62.87,63.45,10408
20091229,MCK,63.54,64,63.45,63.93,11383
20091230,MCK,64.05,64.05,63.02,63.43,6978
20091231,MCK,63.22,63.44,62.47,62.5,9299
20100104,MCK,62.99,63.48,62.5,63.36,20351
20100105,MCK,63.31,63.64,63.24,63.59,21331
20100106,MCK,62.75,62.75,60.77,61,42299
20100107,MCK,62.13,62.13,60.4,61.13,37892
20100108,MCK,61.21,61.38,60.25,60.77,26084
20100111,MCK,60.73,61.59,60.73,61.46,12760
20100112,MCK,61.42,62.45,60.95,62.32,35819
20100113,MCK,62.33,62.89,61.92,62.51,20642
20100114,MCK,62.58,62.63,61.93,61.99,18468
20100115,MCK,61.89,62.18,61.47,61.92,26519
20100119,MCK,62.24,63.47,61.79,63.16,27665
20100120,MCK,63.19,63.47,62.06,62.4,13312
20100121,MCK,62.41,62.73,60.93,61.33,20650
20100122,MCK,61.07,61.49,60.54,60.57,16832
20100125,MCK,61.15,61.57,60.39,61.44,22467
20100126,MCK,61.53,62.62,60.91,62.35,29786
20100127,MCK,60.16,61.5,58.3,59.52,81941
20100128,MCK,59.61,61.27,59.61,60.31,29184
20100129,MCK,60.52,60.64,58.71,58.82,31498
20100201,MCK,58.99,59.8,58.16,59.53,19741
20100202,MCK,59.49,60.49,59.34,60.46,19629
20100203,MCK,60.35,60.35,59.92,60.2,20292
20100204,MCK,59.88,60.11,58.49,58.6,25969
20100205,MCK,58.51,58.56,57.23,58.28,32097
20100208,MCK,58.41,58.7,57.56,58.31,22962
20100209,MCK,58.37,59.24,58.37,58.75,16931
20100210,MCK,58.81,58.93,57.8,58.61,18633
20100211,MCK,58.62,59.29,58.06,58.99,23989
20100212,MCK,58.54,59.04,58,58.99,19593
20100216,MCK,59.09,60,59.04,59.88,17824
20100217,MCK,59.95,60.5,59.3,60.27,20295
20100218,MCK,60.28,60.72,60.04,60.71,14674
20100219,MCK,60.37,60.84,59.95,60.75,17582
20100222,MCK,60.64,60.71,59.85,59.93,19792
20100223,MCK,59,59.49,58.14,58.53,34885
20100224,MCK,58.56,59.35,58.29,59.27,22685
20100225,MCK,58.5,59.21,58.31,59.14,22354
20100226,MCK,59.3,59.56,59,59.15,13084
20100301,MCK,59.36,60.59,59.36,60.4,14669
20100302,MCK,60.8,61.95,60.6,61.7,27415
20100303,MCK,61.74,61.82,60.57,60.76,16735
20100304,MCK,60.91,61.39,60.83,61.29,14594
20100305,MCK,61.42,62.09,61.42,62.08,14172
20100308,MCK,61.91,61.99,60.98,60.99,16914
20100309,MCK,60.86,61.14,60.25,60.43,19343
20100310,MCK,60.26,60.87,60.08,60.59,17929
20100311,MCK,60.4,60.55,59.63,60.46,18664
20100312,MCK,60.71,61.64,60.71,61.08,23339
20100315,MCK,61.04,61.2,60.55,60.75,15312
20100316,MCK,60.75,61.46,60.62,61.29,16169
20100317,MCK,61.21,62.96,61.21,62.96,28635
20100318,MCK,62.9,63.39,62.29,63.31,18613
20100319,MCK,64.22,64.27,63.07,64.07,35940
20100322,MCK,63.8,65.66,63.77,64.63,24829
20100323,MCK,64.74,64.97,63.95,64.93,17500
20100324,MCK,65.03,65.21,63.87,64.01,13422
20100325,MCK,64.0212,64.69,63.98,64.17,14839
20100326,MCK,64.25,64.5,63.33,63.62,17393
20100329,MCK,63.62,65.4,63.48,65.19,23097
20100330,MCK,65.09,66.98,64.86,66.72,45972
20100331,MCK,66.47,66.47,65.4,65.72,34027
20100401,MCK,65.9,66.36,65.77,66.36,18016
20100405,MCK,66.71,66.95,66.21,66.61,16670
20100406,MCK,66.25,66.71,66.095,66.62,15320
20100407,MCK,66.54,66.61,65.88,66.17,21380
20100408,MCK,66.4,66.62,65.8,66.6,25790
20100409,MCK,66.49,66.9,66.09,66.56,17634
20100412,MCK,66.55,66.56,65.28,65.47,25212
20100413,MCK,65.47,65.56,64.45,65.24,30734
20100414,MCK,65.61,65.61,64.53,64.87,20265
20100415,MCK,64.87,64.97,64.54,64.78,13914
20100416,MCK,64.62,64.87,63.77,64.19,21566
20100419,MCK,64.31,64.58,63.8,64.43,17248
20100420,MCK,64.88,66.14,64.59,65.98,16325
20100421,MCK,65.98,66.24,65.13,65.51,16581
20100422,MCK,65.43,66.92,65.33,66.76,30446
20100423,MCK,66.76,68.03,66.33,68.03,25246
20100426,MCK,68.05,68.19,66.93,67.11,21199
20100427,MCK,66.71,67.09,65.89,66.01,26618
20100428,MCK,66.18,66.62,65.72,66.25,15708
20100429,MCK,66.67,67.31,66.35,66.48,18048
20100430,MCK,66.62,66.93,64.79,64.81,21259
20100503,MCK,64.86,65.12,64.05,64.87,28902
20100504,MCK,67.86,68.18,66.25,67.54,82877
20100505,MCK,66.89,67.86,66.59,67.32,28375
20100506,MCK,67.02,67.7,62.94,66.05,45263
20100507,MCK,65.92,65.92,63.09,63.73,39838
20100510,MCK,66.23,66.94,65.3639,66.49,30435
20100511,MCK,65.99,66.89,65.72,66.1,21232
20100512,MCK,67.51,69.1,66.62,69.06,41256
20100513,MCK,68.91,69.96,68.41,68.99,38084
20100514,MCK,68.745,69.69,66.69,67.72,25968
20100517,MCK,68.07,68.84,67.06,68.6,27346
20100518,MCK,69.36,71.11,69.29,69.34,59844
20100519,MCK,69.13,70.24,68.37,69.86,30770
20100520,MCK,68.02,68.98,67.64,67.64,36884
20100521,MCK,66.21,68.38,66.02,68.33,40629
20100524,MCK,67.98,69.28,67.21,68.15,36374
20100525,MCK,66.96,67.98,66.21,67.81,39475
20100526,MCK,68.09,69.47,67.73,67.88,28597
20100527,MCK,68.96,70.08,68.62,70.07,21953
20100528,MCK,69.42,70.87,69.42,70,23916
20100601,MCK,69.66,70.22,68.65,68.81,22767
20100602,MCK,69.16,70.25,68.83,70.25,28762
20100603,MCK,70.5,71.486,70.5,71.28,26635
20100604,MCK,69.91,70.16,68.22,68.56,29702
20100607,MCK,68.58,69.665,68.38,68.95,29359
20100608,MCK,68.94,68.94,67.5,68.23,24602
20100609,MCK,68.495,69.74,68.29,68.56,21275
20100610,MCK,69.33,69.89,68.99,69.7,20706
20100611,MCK,69.01,69.77,68.48,69.67,17591
20100614,MCK,69.79,70.43,69.45,69.81,23868
20100615,MCK,70.06,70.66,70.01,70.48,23659
20100616,MCK,70,70.88,69.93,70.66,22615
20100617,MCK,71.27,71.27,70.46,71.1,21284
20100618,MCK,70.93,71.05,70,70.09,28951
20100621,MCK,70.63,71.15,69.52,69.83,28289
20100622,MCK,69.73,70.13,68.33,68.45,24873
20100623,MCK,68.33,68.85,67.8132,68.43,17511
20100624,MCK,68.13,68.42,67.2,67.71,20491
20100625,MCK,67.62,68.51,66.98,68.16,27707
20100628,MCK,68.29,68.78,67.58,68.52,15311
20100629,MCK,67.59,68.07,67.04,67.45,30949
20100630,MCK,67.24,68.5,66.96,67.16,26281
20100701,MCK,67.05,67.1,65.13,67.01,38379
20100702,MCK,67.05,67.67,66.67,67.16,18521
20100706,MCK,67.5,68.31,67.09,67.65,17341
20100707,MCK,67.59,68.15,67,68.08,31156
20100708,MCK,68.28,68.58,67.36,67.99,20824
20100709,MCK,68.18,68.27,67.04,67.43,18930
20100712,MCK,67.29,67.4,66.82,67.07,14400
20100713,MCK,67.46,67.91,67.06,67.21,34918
20100714,MCK,67.01,69.14,66.99,68.65,22137
20100715,MCK,68.49,69.48,68.23,69.4,24376
20100716,MCK,69.13,69.27,67.86,68,22009
20100719,MCK,68.24,68.24,66.95,67.08,25351
20100720,MCK,66.58,67.46,66.34,67.42,20143
20100721,MCK,67.86,67.86,66.215,66.45,29537
20100722,MCK,67.07,67.6,63.6,64.55,94204
20100723,MCK,64.7,66.7,64.55,65.63,41337
20100726,MCK,65.68,66.46,65.68,66.09,19630
20100727,MCK,66.01,66.12,63.85,65.17,74145
20100728,MCK,65.28,65.72,63.27,64.02,28499
20100729,MCK,64.5,65.06,63.305,63.88,32117
20100730,MCK,62.64,63.26,59.63,62.82,57329
20100802,MCK,63.48,63.6375,62.72,63.5,22749
20100803,MCK,63.2,63.21,61.79,62.1,34233
20100804,MCK,62.36,63.02,61.59,62.97,29499
20100805,MCK,62.58,62.84,61.74,62.84,31701
20100806,MCK,62.22,63.03,61.67,62.81,32110
20100809,MCK,63.02,63.07,62.15,62.31,27089
20100810,MCK,61.98,62.19,61.49,61.61,31213
20100811,MCK,61,61.14,60.28,60.6,27202
20100812,MCK,59.83,61.12,59.82,60.95,26245
20100813,MCK,60.79,61.31,60.12,60.65,29723
20100816,MCK,60.67,61.49,60.015,60.85,21768
20100817,MCK,60.97,61.905,60.89,61.6,22513
20100819,MCK,61.98,62.11,60.91,61.45,19875
20100820,MCK,60.94,61.875,60.94,61.67,25534
20090821,MCO,25.51,26.2,25.25,26.05,41172
20090824,MCO,26.06,27.3,26.06,26.64,41548
20090825,MCO,26.84,27.29,26.68,26.8,20364
20090826,MCO,26.6,26.81,26.36,26.71,16675
20090827,MCO,26.55,27.52,26.4,27.48,31715
20090828,MCO,27.71,27.97,27.06,27.56,25195
20090831,MCO,27.23,27.39,26.78,27.24,19170
20090901,MCO,26.9,27.75,26.31,26.42,39684
20090902,MCO,26.23,26.37,25.84,26.1,25518
20090903,MCO,26.04,26.07,22.99,24.26,186687
20090904,MCO,24.06,24.58,23.74,24.42,94334
20090909,MCO,23.64,24.59,23.27,24.55,70206
20090910,MCO,24.45,24.84,24.11,24.69,49544
20090911,MCO,24.66,25.36,24.5,25.24,47800
20090914,MCO,24.98,25.19,24.58,25.18,40941
20090915,MCO,25.21,25.37,24.77,25.1,41414
20090916,MCO,25.07,25.93,24.94,25.92,40704
20090917,MCO,25.29,25.48,23.841,24.09,112805
20090918,MCO,24.18,24.43,23.55,23.59,57251
20090921,MCO,23.28,23.3,22.1,22.24,99287
20090922,MCO,22.21,22.79,22,22.36,69515
20090923,MCO,21.98,21.98,20.41,20.49,116201
20090924,MCO,20.56,20.89,19.13,19.58,140499
20090925,MCO,19.55,19.62,18.5,18.85,147269
20090928,MCO,18.96,19.13,18.58,18.77,86371
20090929,MCO,18.91,21.87,18.82,20.81,215344
20090930,MCO,20.21,20.56,19.06,20.46,150932
20091001,MCO,20.46,20.58,19.8,20.39,103838
20091002,MCO,20.04,20.33,19.44,19.61,82147
20091005,MCO,19.8,20.14,19.61,20.02,49425
20091006,MCO,20.3,20.85,20.1,20.54,41134
20091007,MCO,20.54,20.84,20.47,20.84,43308
20091008,MCO,21.15,22.29,20.86,22.03,98042
20091009,MCO,21.95,22.5,21.95,22.35,83381
20091012,MCO,22.48,22.84,22.1701,22.79,49727
20091013,MCO,22.65,22.82,22.26,22.58,45304
20091014,MCO,23,23.63,22.85,23.59,61042
20091015,MCO,23.58,23.98,23.53,23.96,48746
20091016,MCO,23.6,24.18,23.14,24.02,70984
20091019,MCO,24.13,25.28,23.94,24,99189
20091020,MCO,24.04,25.04,23.65,24.94,93057
20091021,MCO,24.81,25.58,24.7,25.11,73115
20091022,MCO,25.21,25.63,25.11,25.58,42503
20091023,MCO,25.56,25.65,24.82,25.03,33022
20091026,MCO,25.01,25.5,24.68,25.1,53353
20091027,MCO,24.89,25.5,24.89,25.18,65743
20091028,MCO,25.23,25.66,24.49,24.62,75711
20091105,MCO,23.46,23.85,23.38,23.82,39005
20091106,MCO,23.51,24.18,23.42,23.86,41720
20091109,MCO,24.11,24.61,23.96,24.6,26587
20091110,MCO,24.47,24.47,23.46,23.78,50962
20091111,MCO,23.86,24.47,23.86,24.13,36553
20091112,MCO,24.1,24.43,23.68,23.73,25789
20091113,MCO,23.8,23.85,23.4,23.59,31437
20091116,MCO,23.88,24.17,23.75,23.98,29278
20091117,MCO,24.09,24.09,23.4,23.65,31891
20091118,MCO,23.63,23.75,23.46,23.68,19276
20091119,MCO,23.52,23.67,22.83,23.19,33031
20091120,MCO,23.06,23.22,22.56,22.95,49040
20091123,MCO,23.15,23.5,22.92,22.98,34812
20091124,MCO,22.98,23.75,22.98,23.57,47600
20091125,MCO,23.56,23.68,23.06,23.46,47828
20091127,MCO,22.85,23.19,22.71,22.94,21644
20091130,MCO,22.91,23.24,22.9,23.23,38004
20091201,MCO,23.49,23.49,23.01,23.4,26165
20091202,MCO,23.4,23.58,23.24,23.55,21366
20091203,MCO,23.59,23.75,23.38,23.54,29072
20091204,MCO,24.02,25.76,23.85,25.36,92763
20091207,MCO,25.22,25.48,24.9302,25.04,56989
20091208,MCO,24.87,25.1,24.6,24.7,45083
20091209,MCO,24.62,24.97,24.33,24.95,43881
20091210,MCO,24.99,25.42,24.77,25.15,44787
20091211,MCO,25.28,26.98,25.12,26.69,120114
20091214,MCO,26.97,27,26.47,26.56,43522
20091215,MCO,26.2,26.47,25.84,25.99,50629
20091216,MCO,25.96,26.92,25.96,26.87,39364
20091217,MCO,26.54,27.21,26.49,27.11,45968
20091218,MCO,27.29,27.31,26.44,26.78,28404
20091221,MCO,26.81,27.19,26.75,27.16,21725
20091222,MCO,27.29,27.4,27.125,27.36,12286
20091223,MCO,27.27,27.5,26.99,27.36,21152
20091224,MCO,27.47,27.81,27.27,27.67,9735
20091228,MCO,27.79,27.79,27.03,27.15,14593
20091229,MCO,27.28,27.39,26.86,27.11,19456
20091230,MCO,26.99,27.25,26.84,27.19,16489
20091231,MCO,27.16,27.26,26.79,26.8,8882
20100104,MCO,26.94,27.275,26.82,27.27,18596
20100105,MCO,27.16,27.3,26.68,26.99,19823
20100106,MCO,26.6,26.9,26.41,26.42,20190
20100107,MCO,26.32,26.52,26.25,26.34,38055
20100108,MCO,26.2,26.85,26.12,26.84,21441
20100111,MCO,26.88,26.95,26.5,26.68,14595
20100112,MCO,26.53,26.92,26.31,26.82,28842
20100113,MCO,26.92,27.76,26.65,27.68,31418
20100114,MCO,27.66,27.8,27.09,27.78,23536
20100115,MCO,27.67,27.77,27.24,27.42,24393
20100119,MCO,27.41,27.76,27.29,27.7,17122
20100120,MCO,27.58,27.97,27.39,27.63,23234
20100121,MCO,27.84,27.95,27.32,27.32,25252
20100122,MCO,27.24,27.78,26.91,26.97,34564
20100125,MCO,27.08,27.29,26.285,26.33,36128
20100126,MCO,26.21,26.69,26.2,26.63,46604
20100127,MCO,27.3,29.18,27.16,28.83,68197
20100128,MCO,29.01,29.01,28.15,28.32,39152
20100129,MCO,28.44,28.6,27.58,27.59,37954
20100201,MCO,27.84,28.15,27.74,27.92,27578
20100202,MCO,27.88,28.54,27.8,28.37,36179
20100203,MCO,28.24,28.45,28.01,28.1,28247
20100204,MCO,27.68,27.68,26.35,26.39,58174
20100205,MCO,26.52,27.36,26.41,27.34,50231
20100208,MCO,27.28,27.4,26.47,26.48,35932
20100209,MCO,26.75,27.02,26.53,26.76,34644
20100210,MCO,26.71,27.06,26.235,26.66,29105
20100211,MCO,26.63,27.21,26.45,27.12,28671
20100212,MCO,26.86,27.095,26.42,26.98,30331
20100216,MCO,27.19,27.27,26.91,27.24,23894
20100217,MCO,27.37,27.4,27.025,27.07,25290
20100218,MCO,27,27.13,26.81,26.9,21469
20100219,MCO,26.72,27.13,26.58,27.09,23623
20100222,MCO,27.18,27.18,26.7,26.8,21188
20100223,MCO,26.79,26.91,26.39,26.72,29232
20100224,MCO,26.81,27.07,26.62,27.02,18873
20100225,MCO,26.67,26.93,26.35,26.86,21775
20100226,MCO,26.96,26.99,26.56,26.62,13557
20100301,MCO,26.71,27.38,26.58,27.17,21937
20100302,MCO,27.24,27.35,26.95,27.21,14322
20100303,MCO,27.19,27.36,27.1,27.18,15390
20100304,MCO,27.18,27.34,26.98,27.28,9543
20100305,MCO,27.42,28.23,27.3,28.11,27560
20100308,MCO,28.08,28.42,27.85,28.21,13023
20100309,MCO,28.19,28.27,27.91,28.04,22354
20100310,MCO,28.04,28.04,27.34,27.75,23453
20100311,MCO,27.67,28.28,27.54,28.26,17371
20100312,MCO,28.3,28.75,28.15,28.26,15671
20100315,MCO,28.23,28.68,28.03,28.6,14809
20100316,MCO,28.61,28.74,28.43,28.73,13072
20100317,MCO,28.73,28.82,28.61,28.74,11895
20100318,MCO,28.75,30.37,28.55,29.66,60830
20100319,MCO,29.78,30.86,29.46,29.66,33338
20100322,MCO,29.48,30.09,29.3406,30.02,20483
20100323,MCO,29.98,30.39,29.72,30.32,19612
20100324,MCO,30.2,30.43,30.04,30.33,19076
20100325,MCO,30.5,31.04,30.27,30.51,25261
20100326,MCO,30.5,30.81,30.1,30.26,21577
20100329,MCO,30.37,30.86,30.28,30.54,12632
20100330,MCO,30.49,30.6,30.17,30.23,13708
20100331,MCO,30.05,30.27,29.72,29.75,21708
20100401,MCO,29.93,30.31,29.18,29.37,50923
20100405,MCO,29.5,29.63,29.43,29.53,22266
20100406,MCO,29.45,29.63,29.27,29.44,23696
20100407,MCO,29.44,29.99,29.19,29.34,25423
20100408,MCO,29.31,29.31,28.9,29,18046
20100409,MCO,28.98,29.09,28.72,28.87,22888
20100412,MCO,28.93,29.01,28.62,28.63,23301
20100413,MCO,28.55,28.87,28.52,28.63,17849
20100414,MCO,28.8,28.96,28.7,28.9,23533
20100415,MCO,28.89,29.68,28.77,29.65,27978
20100416,MCO,29.53,29.53,27.18,27.41,122724
20100419,MCO,27.25,27.81,25.79,27.04,129488
20100420,MCO,27.29,27.64,26.45,27.12,54417
20100421,MCO,26.81,26.99,25.47,25.69,110919
20100422,MCO,25.69,26.24,25.58,26.06,35078
20100423,MCO,26,26.28,25.3,26.24,32323
20100426,MCO,26.27,26.33,25.8501,26.06,44444
20100427,MCO,25.9,25.99,24.79,24.85,69527
20100428,MCO,25.06,25.71,25,25.61,43515
20100429,MCO,25.73,25.75,24.98,25.22,46114
20100430,MCO,25.25,25.25,24.69,24.72,52572
20100503,MCO,24.92,25.28,24.83,25.23,24589
20100504,MCO,24.94,24.94,24.11,24.46,44383
20100505,MCO,24.1,24.96,24.05,24.58,34512
20100506,MCO,24.35,25.05,22.25,23.54,85704
20100507,MCO,23.46,23.89,22.84,23.36,62158
20100510,MCO,22.42,22.5,20.52,21.77,194325
20100511,MCO,21.41,22.33,21.37,21.76,69771
20100512,MCO,21.83,22.67,21.83,22.29,43733
20100513,MCO,22.2,22.68,20.77,21.7,147576
20100514,MCO,21.51,21.74,21.34,21.57,49701
20100517,MCO,21.53,21.89,21.04,21.56,30310
20100518,MCO,21.72,21.95,21.02,21.03,48695
20100519,MCO,20.83,21.78,20.83,21.51,54593
20100520,MCO,20.94,21.59,20.85,21.21,80494
20100521,MCO,20.76,22.04,20.66,22.02,62600
20100524,MCO,21.97,22.12,21.15,21.15,31675
20100525,MCO,20.61,21.29,20.56,21.24,40987
20100526,MCO,21.44,21.75,20.759,20.88,45711
20100527,MCO,20.38,21.48,20.38,20.88,62645
20100528,MCO,20.74,20.86,20.39,20.5,34951
20100601,MCO,20.4,20.4,19.27,19.3,64447
20100602,MCO,19.4,19.96,19.23,19.9,62569
20100603,MCO,19.84,20.29,19.56,19.69,57516
20100604,MCO,19.45,19.62,18.86,18.89,55911
20100607,MCO,18.9,19.06,18.55,18.75,51376
20100608,MCO,18.86,19.3,18.5,18.96,35292
20100609,MCO,19.2,19.335,18.69,18.79,38781
20100610,MCO,19.22,19.5,18.86,19.48,31611
20100611,MCO,19.3,19.7,19.16,19.68,27877
20100614,MCO,19.91,20.19,19.63,19.91,42340
20100615,MCO,20.16,21.27,20.11,21.23,61218
20100616,MCO,20.88,21.86,20.77,21.76,77059
20100617,MCO,21.94,21.99,20.55,20.82,52515
20100618,MCO,20.84,21.28,20.8,21.1,32033
20100621,MCO,21.28,21.57,21.1,21.21,21681
20100622,MCO,21.35,21.39,20.7,20.73,29244
20100623,MCO,20.76,21.375,20.71,21.13,29790
20100624,MCO,21.08,21.12,20.56,20.6,22727
20100625,MCO,20.77,22.22,20.7,22.01,64471
20100628,MCO,22.01,22.13,21.2,21.25,37502
20100629,MCO,21,21.05,19.99,20.01,53212
20100630,MCO,20,20.34,19.5,19.92,56612
20100701,MCO,19.9,20.09,19.46,19.8,22373
20100702,MCO,19.85,20.25,19.72,20,23822
20100706,MCO,20.17,20.43,19.57,19.74,24165
20100707,MCO,19.73,20.4,19.66,20.37,28290
20100708,MCO,20.59,21.34,20.54,21.3,32680
20100709,MCO,21.43,22.08,21.31,22.04,28495
20100712,MCO,21.97,22.17,21.83,22.01,23325
20100713,MCO,22.2,22.77,22.2,22.67,22294
20100714,MCO,22.54,22.63,22.19,22.39,18930
20100715,MCO,22.4,22.53,21.84,22.47,20479
20100716,MCO,22.35,22.59,21.83,21.94,27933
20100719,MCO,22.02,22.1499,21.66,21.84,17211
20100720,MCO,21.53,22.33,21.31,22.32,19205
20100721,MCO,22.32,22.64,21.87,22.18,29782
20100722,MCO,22.43,22.66,22.31,22.45,40820
20100723,MCO,22.46,22.745,22.26,22.62,20496
20100726,MCO,22.54,23.09,22.41,23.09,14611
20100727,MCO,23.22,23.44,22.83,22.88,16466
20100728,MCO,22.86,23,22.6,22.64,14975
20100729,MCO,23.19,24.17,23.08,23.64,43304
20100730,MCO,23.43,23.72,23.3,23.55,17423
20100802,MCO,23.81,24,23.555,23.61,20943
20100803,MCO,23.48,23.94,23.41,23.88,34167
20100804,MCO,23.98,24.12,23.78,24.06,13513
20100805,MCO,23.9,24.04,23.65,23.85,11356
20100806,MCO,23.59,23.64,23.2,23.53,12795
20100809,MCO,23.6,23.74,23.45,23.64,10279
20100810,MCO,23.43,23.55,23.21,23.33,17015
20100811,MCO,22.99,22.99,22.31,22.32,17705
20100812,MCO,22.09,22.26,22,22.22,17305
20100813,MCO,22.18,22.18,21.9,21.9,11079
20100816,MCO,21.81,22.33,21.75,22.26,19474
20100817,MCO,22.45,22.48,22.2,22.24,15447
20100819,MCO,22.41,22.47,21.955,22.02,13981
20100820,MCO,21.86,22,21.47,21.71,13046
20090821,MDP,27.84,28.15,27.58,27.95,3717
20090824,MDP,28,28.53,27.79,28,4191
20090825,MDP,28.34,28.34,27.93,28,6017
20090826,MDP,27.89,28.59,27.65,28.35,3433
20090827,MDP,28.25,28.33,27.36,28.25,2735
20090828,MDP,28.4,28.62,27.82,28.04,3085
20090831,MDP,27.87,28.4,27.43,27.68,3178
20090901,MDP,27.63,28.09,26.56,26.83,7654
20090902,MDP,26.76,26.97,26.07,26.39,3787
20090903,MDP,26.53,26.53,25.46,25.87,5010
20090904,MDP,25.74,26.52,25.74,26.49,2003
20090909,MDP,26.5,27.86,26.38,27.45,5232
20090910,MDP,27.51,27.84,27.1,27.84,3072
20090911,MDP,27.88,27.99,27.33,27.56,2858
20090914,MDP,27.27,28.22,26.92,28.21,2318
20090915,MDP,28.29,29.11,28.29,29.06,3120
20090916,MDP,29.11,30.97,28.95,30.83,6040
20090917,MDP,30.91,33.17,30.61,31.7,13281
20090918,MDP,31.97,32.45,31.69,31.77,5672
20090921,MDP,31.54,31.62,30.86,31.54,4149
20090922,MDP,31.68,32,31.27,31.47,2298
20090923,MDP,31.48,31.48,30.48,30.54,4691
20090924,MDP,30.54,30.81,29.48,29.93,3695
20090925,MDP,29.98,29.98,28.67,28.97,6558
20090928,MDP,29.29,30.3,29.23,30.14,3548
20090929,MDP,30.18,31.1,29.83,29.96,7031
20090930,MDP,29.96,30.13,29.38,29.94,4817
20091001,MDP,29.76,29.76,28.19,28.6,5184
20091002,MDP,28.29,28.56,27.64,27.95,6199
20091005,MDP,28.31,28.55,27.79,28.5,3715
20091006,MDP,28.65,29.41,28.6,29.25,3290
20091007,MDP,29.21,29.44,28.8,29,2169
20091008,MDP,29.27,30.54,29.25,30.26,4240
20091009,MDP,30.23,30.54,30.07,30.27,1504
20091012,MDP,30.48,30.64,30.2,30.41,1186
20091013,MDP,30.21,30.68,29.7,30.65,3523
20091014,MDP,30.87,31.6,30.87,31.58,3161
20091015,MDP,31.53,31.86,30.9,31.55,2287
20091016,MDP,31.3,31.42,30,30.87,4167
20091019,MDP,30.98,31.685,30.69,31.43,3295
20091020,MDP,31.35,31.53,30.325,30.65,3843
20091021,MDP,30.63,31.41,30.48,30.61,5268
20091022,MDP,30.62,31.53,30.38,31.43,4225
20091023,MDP,31.73,32.15,30.97,31.3,4041
20091026,MDP,31.43,32.43,30.9,31.16,3172
20091027,MDP,31.14,31.26,30.55,30.67,3537
20091028,MDP,30.64,30.87,29.31,29.44,7366
20091105,MDP,27.63,28.33,27.47,28.24,2549
20091106,MDP,28.09,28.21,27.52,27.86,2358
20091109,MDP,28.17,28.83,27.93,28.8,2149
20091110,MDP,28.74,29.06,28.24,28.36,2258
20091111,MDP,28.82,28.97,28.37,28.55,1067
20091112,MDP,28.53,28.78,27.67,27.75,3192
20091113,MDP,27.66,28.25,27.27,28.23,3075
20091116,MDP,28.39,29.09,28.39,29.09,2026
20091117,MDP,29.03,29.43,28.76,29.4,1990
20091118,MDP,29.34,29.34,28.61,29.13,2234
20091119,MDP,28.87,28.98,27.99,28.44,1423
20091120,MDP,28.25,28.3,27.41,27.75,2290
20091123,MDP,28.04,28.75,27.97,28.27,2311
20091124,MDP,28.3,28.3,27.65,27.98,3837
20091125,MDP,27.89,28.2,27.64,27.93,2364
20091127,MDP,27.15,27.65,26.98,27.27,1084
20091130,MDP,27.27,27.44,26.25,26.35,6858
20091201,MDP,26.57,26.7,25.83,26.27,7865
20091202,MDP,26.26,27.21,26.26,27.13,3698
20091203,MDP,27.22,27.55,27.051,27.19,2928
20091204,MDP,27.37,28.51,27.37,28.44,3975
20091207,MDP,28.39,28.95,28.27,28.68,4573
20091208,MDP,27.39,29.77,26.24,28.88,7387
20091209,MDP,29.02,29.45,28.64,29.43,2228
20091210,MDP,29.74,29.93,29.42,29.45,1853
20091211,MDP,29.66,29.77,29.01,29.7,4564
20091214,MDP,30,30.62,29.61,30.6,3454
20091215,MDP,30.37,30.88,30.26,30.87,3208
20091216,MDP,30.97,31.34,30.89,31.31,3177
20091217,MDP,31.15,31.15,30.58,30.72,4108
20091218,MDP,30.78,30.92,30.09,30.7,4636
20091221,MDP,30.78,31.38,30.73,30.96,2378
20091222,MDP,30.92,31.23,30.71,30.94,3866
20091223,MDP,30.88,31.2,30.62,31.02,1486
20091224,MDP,31.09,31.16,30.73,31,1529
20091228,MDP,31.07,31.54,31.07,31.35,1751
20091229,MDP,31.33,31.525,31.01,31.09,1957
20091230,MDP,30.83,31.25,30.69,30.98,2589
20091231,MDP,31.09,31.2319,30.81,30.85,2660
20100104,MDP,31.27,31.29,30.84,31.26,2606
20100105,MDP,31.29,31.62,31.29,31.47,1819
20100106,MDP,31.63,33.49,31.56,32.85,9482
20100107,MDP,32.89,34.03,32.79,33.98,4957
20100108,MDP,33.48,33.77,32.63,33.74,3776
20100111,MDP,33.75,34.39,33.59,33.89,4719
20100112,MDP,33.58,33.58,32.58,33.33,3660
20100113,MDP,33.42,33.59,32.9,33.38,3246
20100114,MDP,33.24,33.85,33.18,33.69,2976
20100115,MDP,33.64,33.81,32.785,33.12,2627
20100119,MDP,33.12,33.64,32.92,33.25,3199
20100120,MDP,33.07,33.49,32.48,33.16,3738
20100121,MDP,33.11,33.84,31.67,31.77,3888
20100122,MDP,31.88,32.68,31.33,31.5,5155
20100125,MDP,31.9,31.92,30.6,31.4,8948
20100126,MDP,31.2,31.66,31.06,31.28,2767
20100127,MDP,31.31,31.73,30.75,31.15,2862
20100128,MDP,31.15,31.54,30.46,30.87,1781
20100129,MDP,30.97,32.03,30.95,30.98,5612
20100201,MDP,31.19,32.16,31.1075,31.47,3086
20100202,MDP,31.49,32.04,30.91,31.81,1711
20100203,MDP,31.69,31.78,31.11,31.41,2357
20100204,MDP,31.13,31.13,30.1,30.14,1782
20100205,MDP,30.07,30.09,29,29.68,2810
20100208,MDP,29.67,29.99,29.195,29.53,1916
20100209,MDP,29.88,30.2,29.53,30.02,1782
20100210,MDP,30.01,30.17,29.55,29.86,1594
20100211,MDP,29.88,30.3,29.45,30.18,984
20100212,MDP,29.86,30.05,29.55,30,2162
20100216,MDP,30.29,30.8,29.66,30.76,2414
20100217,MDP,30.925,31.26,30.87,31.19,1640
20100218,MDP,31.15,31.91,30.99,31.9,1654
20100219,MDP,31.91,32.74,31.76,32.33,3821
20100222,MDP,32.46,32.57,31.74,31.84,1575
20100223,MDP,31.78,31.98,31.06,31.16,1542
20100224,MDP,31.13,31.34,30.9,31.11,1726
20100225,MDP,30.71,30.75,30.19,30.58,2779
20100226,MDP,30.62,30.78,30.18,30.72,1940
20100301,MDP,30.37,31.56,29.69,31.42,5131
20100302,MDP,31.75,31.9,31.43,31.61,3337
20100303,MDP,31.86,31.86,31.37,31.63,1332
20100304,MDP,32.35,33.23,32.35,32.58,4920
20100305,MDP,32.83,33.34,32.74,33.25,3066
20100308,MDP,33.38,33.67,33.22,33.37,2663
20100309,MDP,33.33,33.58,32.91,33.32,2335
20100310,MDP,33.19,33.43,32.9,33.34,1629
20100311,MDP,33.18,33.54,32.95,33.48,1188
20100312,MDP,33.71,33.82,33.16,33.38,1169
20100315,MDP,33.36,33.65,33.07,33.34,1733
20100316,MDP,33.49,33.66,33.16,33.31,4191
20100317,MDP,33.49,33.62,32.9,33.61,2451
20100318,MDP,33.46,34.03,33.27,33.91,2343
20100319,MDP,34,34.69,34,34.3,5728
20100322,MDP,34.08,34.63,33.84,34.54,1522
20100323,MDP,34.56,35.08,34.44,34.94,1907
20100324,MDP,34.81,34.88,33.98,34.39,2786
20100325,MDP,34.73,34.88,34.44,34.53,1730
20100326,MDP,34.64,35.01,34.2,34.44,1502
20100329,MDP,34.45,34.69,34.21,34.34,934
20100330,MDP,34.32,34.74,34.24,34.55,1691
20100331,MDP,34.48,35.02,34.38,34.41,2522
20100401,MDP,34.77,35.14,34.31,34.77,2853
20100405,MDP,34.86,35.4,34.86,35.12,1264
20100406,MDP,34.95,35.18,34.7499,34.93,1568
20100407,MDP,34.73,34.77,34.34,34.73,1680
20100408,MDP,34.63,34.71,34.21,34.63,1212
20100409,MDP,34.67,35.22,34.34,34.92,5885
20100412,MDP,35,35.03,34.68,34.85,1477
20100413,MDP,34.86,35.35,34.8,35.23,1194
20100414,MDP,35.4,35.96,35.24,35.94,1897
20100415,MDP,35.98,36.45,35.85,36.39,1930
20100416,MDP,36.28,36.99,35.86,36.01,3724
20100419,MDP,35.96,36.1,35.29,35.78,2614
20100420,MDP,35.93,36.86,35.93,36.63,3826
20100421,MDP,36.67,36.98,36.54,36.92,2508
20100422,MDP,36.73,37.2,36.32,37.01,2163
20100423,MDP,37.07,37.1799,36.57,37.1,1904
20100426,MDP,37.18,38.08,37.18,37.81,2232
20100427,MDP,37.74,38,36.93,37.22,3956
20100428,MDP,37.72,37.86,35.01,36.26,8124
20100429,MDP,36.55,37.41,36.44,37.05,3002
20100430,MDP,37.24,37.64,35.92,35.93,3461
20100503,MDP,36.18,36.86,35.91,36.67,3205
20100504,MDP,36.09,36.09,35.12,35.33,2840
20100505,MDP,34.91,35.31,34.75,35.12,2940
20100506,MDP,34.92,35.29,32.22,34.12,4180
20100507,MDP,33.97,33.98,32.53,33.12,4167
20100510,MDP,34.48,35.61,34.28,35.15,3224
20100511,MDP,34.57,35.64,34.57,34.97,2318
20100512,MDP,35.03,35.65,34.68,35.61,2332
20100513,MDP,35.7,35.89,34.71,34.81,1541
20100514,MDP,34.61,34.61,33.76,34.22,2118
20100517,MDP,34.39,34.74,33.93,34.59,3405
20100518,MDP,35.47,35.89,34.12,34.29,3647
20100519,MDP,34.15,34.6,33.74,34.3,3057
20100520,MDP,33.49,33.72,32.48,32.98,3530
20100521,MDP,32.31,33.86,32.17,33.75,5752
20100524,MDP,33.53,33.98,33.12,33.52,2932
20100525,MDP,32.7,33.54,32.4,33.54,3180
20100526,MDP,33.78,33.98,32.77,32.96,4076
20100527,MDP,33.6,34.23,33.425,34.18,3490
20100528,MDP,34.185,34.42,33.27,33.59,4140
20100601,MDP,33.34,34.11,32.83,32.84,3892
20100602,MDP,32.97,34,32.55,33.91,5372
20100603,MDP,34.02,34.74,33.96,34.6,2858
20100604,MDP,33.74,33.96,33.42,33.6,8011
20100607,MDP,34.02,34.02,32.71,32.81,5515
20100608,MDP,32.94,33.2,32.26,32.81,3736
20100609,MDP,32.84,34.02,32.75,32.89,3268
20100610,MDP,33.39,34.16,33.34,34.15,2728
20100611,MDP,33.67,34.29,33.55,34.26,2242
20100614,MDP,34.61,35.33,34.43,34.53,2859
20100615,MDP,34.82,35.6,34.56,35.54,2172
20100616,MDP,35.22,35.52,34.91,35.39,2022
20100617,MDP,35.49,35.72,35.05,35.47,2155
20100618,MDP,35.49,35.6,35.02,35.35,2715
20100621,MDP,35.53,35.85,34.75,34.93,2389
20100622,MDP,34.94,35.155,33.96,34.06,6032
20100623,MDP,34.06,34.32,33.35,33.92,3510
20100624,MDP,33.8,33.83,32.61,32.82,5293
20100625,MDP,32.97,33.08,32.48,33,5392
20100628,MDP,33.14,33.52,32.97,33.01,3039
20100629,MDP,32.49,32.52,31.71,32.04,5374
20100630,MDP,31.84,32.34,31.02,31.13,5398
20100701,MDP,31.22,31.57,30.6,31.49,9079
20100702,MDP,31.57,31.58,30.74,30.88,5036
20100706,MDP,31.355,31.4,30.05,30.33,6732
20100707,MDP,30.35,30.71,30.04,30.6,6803
20100708,MDP,30.91,31.6,30.91,31.5,4523
20100709,MDP,31.46,31.81,31.37,31.7,2763
20100712,MDP,31.51,31.66,31.17,31.32,2424
20100713,MDP,31.63,32.17,31.57,32.02,3671
20100714,MDP,31.96,32.19,31.69,32,2527
20100715,MDP,32,32.48,31.72,32.27,4619
20100716,MDP,31.99,32.09,30.49,30.57,4947
20100719,MDP,30.71,31.09,30.31,30.58,5029
20100720,MDP,30.18,30.79,29.91,30.77,7273
20100721,MDP,30.96,31.04,30.04,30.12,2890
20100722,MDP,30.4,31.13,30.4,30.79,4661
20100723,MDP,30.72,31.31,30.67,31.17,6441
20100726,MDP,31.26,32.33,31.26,32.28,5491
20100727,MDP,32.35,32.56,31.86,32.13,4589
20100728,MDP,32.02,32.47,31.37,31.55,3259
20100729,MDP,31.71,33.19,31.53,31.67,11391
20100730,MDP,31.29,31.865,30.925,31.75,4750
20100802,MDP,32.15,34.26,31.92,33.64,15210
20100803,MDP,33.59,33.59,32.85,33.01,5361
20100804,MDP,33.12,33.42,32.93,33.15,3422
20100805,MDP,32.85,33.16,32.7,32.93,2761
20100806,MDP,32.79,32.79,31.81,32.35,4719
20100809,MDP,32.57,32.85,32.39,32.75,2710
20100810,MDP,32.54,33.2,32.53,32.85,6009
20100811,MDP,32.4,32.4,31.57,31.9,7557
20100812,MDP,31.37,31.8,31.23,31.65,4951
20100813,MDP,31.5,31.64,31.04,31.33,5969
20100816,MDP,31.13,31.57,31.03,31.29,3101
20100817,MDP,31.67,31.88,31.4,31.48,3487
20100819,MDP,31.33,31.33,30.43,30.66,2922
20100820,MDP,30.45,30.57,29.86,30.17,3230
20090821,MDT,37.95,38.45,37.15,37.8,98379
20090824,MDT,38.02,38.12,37.63,38,63987
20090825,MDT,37.32,38.15,37.29,37.86,103687
20090826,MDT,37.74,38.45,37.74,38.17,78006
20090827,MDT,38.06,39.02,38.06,38.98,69941
20090828,MDT,39.16,39.21,38.12,38.67,58666
20090831,MDT,38.67,38.77,37.85,38.3,56214
20090901,MDT,38.27,38.82,37.61,37.85,100947
20090902,MDT,37.85,38.45,37.67,38.14,54145
20090903,MDT,38.34,38.34,37.56,38.07,49434
20090904,MDT,38.03,38.8285,37.95,38.71,42673
20090909,MDT,38.53,39.39,38.52,39.06,44638
20090910,MDT,39.08,39.29,38.56,39.01,49782
20090911,MDT,38.93,39.05,37.88,37.9,106369
20090914,MDT,37.86,38.68,37.3536,38.64,81627
20090915,MDT,38.69,38.76,37.81,38.16,59712
20090916,MDT,38.18,38.2,37.34,37.85,64444
20090917,MDT,37.75,38.17,37.37,37.87,65874
20090918,MDT,37.86,38.01,37.3514,37.46,97194
20090921,MDT,37.29,37.61,37.17,37.48,47356
20090922,MDT,37.53,37.565,36.8802,37.35,81855
20090923,MDT,37.4,37.49,36.81,36.86,55603
20090924,MDT,36.99,37.17,36.58,36.82,42000
20090925,MDT,36.82,37.06,36.53,36.79,47206
20090928,MDT,36.89,37.75,36.79,37.48,43948
20090929,MDT,37.51,37.67,37.08,37.14,39825
20090930,MDT,37.27,37.28,36.38,36.8,68558
20091001,MDT,36.77,36.95,36.36,36.72,80796
20091002,MDT,36.31,36.76,36.24,36.46,48662
20091005,MDT,36.58,36.58,35.91,36.45,51894
20091006,MDT,35.3,36.22,35.24,36.19,159857
20091007,MDT,36.11,36.88,35.75,36.84,72812
20091008,MDT,36.73,37.52,36.71,36.91,77606
20091009,MDT,36.96,37.28,36.88,37.2,43980
20091012,MDT,37.17,37.28,36.78,36.93,47539
20091013,MDT,36.8,37.32,36.78,37,77489
20091014,MDT,37.09,37.19,36.85,36.97,75889
20091015,MDT,36.83,37.11,36.65,37.04,102855
20091016,MDT,37.1,37.53,36.79,37.42,81162
20091019,MDT,37.51,38.07,37.42,37.99,76340
20091020,MDT,37.5,37.5,36.54,36.65,133095
20091021,MDT,36.69,37.42,36.57,36.6,70908
20091022,MDT,36.57,37.37,36.38,37.23,57981
20091023,MDT,37.11,37.23,36.32,36.37,81277
20091026,MDT,36.41,36.84,36.06,36.27,49600
20091027,MDT,36.37,36.68,36,36.36,62211
20091028,MDT,36.26,36.58,36.03,36.03,54143
20091105,MDT,37.36,38.49,37.28,38.42,91407
20091106,MDT,38.37,38.48,37.79,37.97,56529
20091109,MDT,38.28,39.32,38.09,39.28,72706
20091110,MDT,39.35,39.95,39.27,39.55,56684
20091111,MDT,39.67,40.1805,39.66,40.1,73322
20091112,MDT,39.87,40.2,39.62,39.83,50900
20091113,MDT,39.79,40.08,39.33,39.46,47334
20091116,MDT,39.59,40.22,39.49,40.08,47482
20091117,MDT,39.38,40.2,39.27,40.2,66955
20091118,MDT,39.9,40.1,39.5,39.71,51647
20091119,MDT,39.655,39.72,39.15,39.61,35643
20091120,MDT,39.59,39.94,39.38,39.62,50527
20091123,MDT,39.76,40.46,39.76,40.31,56147
20091124,MDT,42.73,43.65,40.31,43.25,232458
20091125,MDT,42.95,43.48,42.79,43.18,59154
20091127,MDT,42.42,43.22,42.08,42.99,30067
20091130,MDT,42.67,42.77,42.03,42.44,75829
20091201,MDT,42.7,42.95,42.28,42.69,65000
20091202,MDT,42.53,43.67,42.53,43.62,84326
20091203,MDT,43.73,43.92,43.04,43.12,63590
20091204,MDT,43.37,43.68,42.735,43.06,63593
20091207,MDT,43.02,43.75,43.02,43.06,52310
20091208,MDT,43,43.21,42.4,42.79,63650
20091209,MDT,42.89,42.91,42.24,42.84,46238
20091210,MDT,42.89,43.43,42.83,43.32,65650
20091211,MDT,43.49,43.92,43.32,43.48,43812
20091214,MDT,43.66,44.27,43.66,43.87,52294
20091215,MDT,43.7,44.01,43.36,43.87,45267
20091216,MDT,43.94,44.15,43.575,43.6,41841
20091217,MDT,43.28,43.4,42.5,42.87,63268
20091218,MDT,42.85,43.22,42.5,43.22,95683
20091221,MDT,43.46,43.84,43.06,43.56,55494
20091222,MDT,43.57,43.71,43.35,43.55,37716
20091223,MDT,43.32,44.43,43.26,44.4,55093
20091224,MDT,44.4,44.4,43.76,44.12,16155
20091228,MDT,44.42,44.42,43.73,44.4,34776
20091229,MDT,44.33,44.94,44.33,44.9,43867
20091230,MDT,44.67,44.88,44.35,44.5,39240
20091231,MDT,44.66,44.69,43.92,43.98,33788
20100104,MDT,44.34,44.39,43.8,43.9,61093
20100105,MDT,44,44.81,43.75,44.8,65685
20100106,MDT,44.69,45.46,44.42,45.33,74706
20100107,MDT,45.35,45.81,45.02,45.75,69008
20100108,MDT,45.64,46.09,45.45,45.99,49472
20100111,MDT,46.24,46.34,45.715,45.81,43402
20100112,MDT,45.42,45.87,45.24,45.32,43216
20100113,MDT,45.31,45.75,45.23,45.58,40056
20100114,MDT,45.5,46.08,45.34,45.98,42605
20100115,MDT,45.9,46.02,45.21,45.61,56632
20100119,MDT,45.82,46.5,45.68,46.03,60343
20100120,MDT,45.84,46.66,45.32,45.61,44890
20100121,MDT,45.65,45.76,44.05,44.09,83393
20100122,MDT,43.97,44.35,43.25,43.3,64256
20100125,MDT,43.61,44.38,43.23,44.05,47321
20100126,MDT,43.96,44.21,43.58,43.76,57353
20100127,MDT,43.64,43.84,42.95,43.59,48247
20100128,MDT,43.74,44.08,42.86,43.17,50199
20100129,MDT,43.37,43.9,42.84,42.89,64863
20100201,MDT,42.98,43.42,42.7,43.15,54398
20100202,MDT,43.29,44.51,43.05,44.27,79059
20100203,MDT,44.12,44.35,43.83,44,36404
20100204,MDT,43.11,43.38,42.2,42.26,82565
20100205,MDT,42.18,42.25,41.1,41.67,100797
20100208,MDT,41.58,42.19,41.29,41.79,66999
20100209,MDT,42.16,42.87,42,42.36,64098
20100210,MDT,42.23,42.57,41.33,42.15,49938
20100211,MDT,42.2,42.35,41.52,42.3,54399
20100212,MDT,41.94,42.56,41.61,42.44,62423
20100216,MDT,42.64,43.1525,42.31,42.97,68595
20100217,MDT,42.98,43.75,42.9,43.47,57782
20100218,MDT,43.47,43.82,43.38,43.81,38618
20100219,MDT,43.66,43.96,43.09,43.7,48070
20100222,MDT,43.69,43.94,43.45,43.66,48192
20100223,MDT,42.82,43.41,42.57,42.87,116679
20100224,MDT,43.05,43.65,42.79,43.59,52805
20100225,MDT,42.81,43.53,42.65,43.44,60261
20100226,MDT,43.57,43.9,43.335,43.4,48657
20100301,MDT,43.5,44.15,43.41,43.92,50261
20100302,MDT,44.06,44.975,44.04,44.75,75718
20100303,MDT,44.82,44.96,44.61,44.67,34439
20100304,MDT,44.76,45.3,44.57,44.82,40512
20100305,MDT,44.91,45.5,44.91,45.5,38968
20100308,MDT,45.39,45.46,44.77,44.81,36159
20100309,MDT,44.65,44.9,44.48,44.74,33482
20100310,MDT,44.69,44.99,44.55,44.63,43499
20100311,MDT,44.45,44.5,43.85,44.34,54923
20100312,MDT,44.4,44.48,43.59,43.94,43674
20100315,MDT,45.24,46.07,45.05,45.81,126537
20100316,MDT,45.73,45.75,44.93,45.12,87927
20100317,MDT,45.15,45.24,44.739,44.95,55716
20100318,MDT,45.06,45.22,44.81,45.17,47462
20100319,MDT,45.5,45.73,44.54,44.79,75253
20100322,MDT,45.13,46.35,45.07,45.8,65556
20100323,MDT,45.93,46.0561,45.47,45.72,44400
20100324,MDT,45.62,45.7,45.01,45.31,46479
20100325,MDT,45.54,45.58,44.93,44.98,50772
20100326,MDT,45.04,45.04,44.4,44.49,53692
20100329,MDT,44.65,45.2,44.49,45.07,47880
20100330,MDT,45.17,45.47,45.02,45.05,42262
20100331,MDT,44.98,45.28,44.75,45.03,58397
20100401,MDT,45.31,45.72,45.16,45.67,51359
20100405,MDT,45.69,46,45.6,45.74,42930
20100406,MDT,45.605,45.68,45.25,45.44,35653
20100407,MDT,45.16,45.25,44.69,44.78,40622
20100408,MDT,44.63,45.12,44.62,44.88,54692
20100409,MDT,44.79,45.61,44.79,45.43,56083
20100412,MDT,45.64,45.84,45.22,45.43,54441
20100413,MDT,45.27,45.52,45.2,45.45,48242
20100414,MDT,45.34,45.8,45.11,45.71,49837
20100415,MDT,45.64,45.79,45.45,45.79,40078
20100416,MDT,45.67,45.74,44.6771,44.9,69557
20100419,MDT,44.86,44.91,44.56,44.83,54258
20100420,MDT,44.93,45.31,44.92,45.17,35654
20100421,MDT,45.05,45.15,44.3901,44.67,59087
20100422,MDT,44.5,44.5,43.62,44.15,49531
20100423,MDT,44.22,44.45,43.78,44.21,50994
20100426,MDT,44.2,44.5,43.97,44.06,31973
20100427,MDT,44.25,44.44,43.36,43.42,63229
20100428,MDT,43.49,43.7,43.06,43.34,67579
20100429,MDT,43.69,44.35,43.68,43.84,48609
20100430,MDT,44.05,44.28,43.64,43.69,58372
20100503,MDT,43.68,44.31,43.4,44.13,40994
20100504,MDT,43.78,43.9808,43.17,43.39,60094
20100505,MDT,43.02,43.78,42.82,43,71755
20100506,MDT,42.8,43.52,39.88,41.86,100580
20100507,MDT,41.7,41.84,40.21,41.25,135966
20100510,MDT,43.13,43.23,41.94,42.73,81944
20100511,MDT,42.71,43.1,42.28,42.67,65568
20100512,MDT,42.53,43.42,42.41,43.3,66369
20100513,MDT,43.24,43.54,43.05,43.09,37906
20100514,MDT,42.94,43.51,41.96,42.39,61618
20100517,MDT,42.39,42.79,41.98,42.53,53952
20100518,MDT,42.7,43.3,42.31,42.35,58151
20100519,MDT,42.12,42.28,41.55,41.76,72461
20100520,MDT,41.24,41.25,40.32,40.32,95681
20100521,MDT,39.82,40.68,39.1,40.33,107456
20100524,MDT,40.12,41.29,39.92,40.64,81074
20100525,MDT,40.03,40.19,39.13,39.95,104442
20100526,MDT,40.08,40.08,39.1,39.14,89865
20100527,MDT,39.53,39.67,38.73,39.41,101551
20100528,MDT,39.23,39.895,39.12,39.18,89130
20100601,MDT,38.86,39.05,38.24,38.3,75340
20100602,MDT,38.51,39.1,38.31,39.08,63324
20100603,MDT,39.28,39.5,38.98,39.23,54542
20100604,MDT,38.52,38.9,37.87,38,67855
20100607,MDT,38,38.28,37.69,37.71,63552
20100608,MDT,37.8,37.88,37.31,37.64,92855
20100609,MDT,37.86,38.24,37.43,37.52,54568
20100610,MDT,38.01,38.59,37.96,38.17,79817
20100611,MDT,37.85,38.19,37.77,38.13,71403
20100614,MDT,38.33,39.24,38.33,38.82,75067
20100615,MDT,39.15,39.19,38.6,38.8,58051
20100616,MDT,38.61,39.19,38.55,39.12,60267
20100617,MDT,39.16,39.34,38.7,38.97,76965
20100618,MDT,39.06,39.16,38.62,38.87,69327
20100621,MDT,39.22,39.25,38.51,38.68,64083
20100622,MDT,38.65,38.98,38.05,38.08,50116
20100623,MDT,37.45,37.71,36.93,37.51,96182
20100624,MDT,37.34,37.52,36.8,36.85,73258
20100625,MDT,36.85,37.14,36.7,36.86,139626
20100628,MDT,37.05,37.25,36.74,36.87,48618
20100629,MDT,36.77,36.96,35.85,36.21,91293
20100630,MDT,36.16,36.69,35.96,36.27,73913
20100701,MDT,36.17,36.235,35.13,36.04,94949
20100702,MDT,36.02,36.3,35.9,36.03,46516
20100706,MDT,36.33,36.65,35.89,36.2,67583
20100707,MDT,36.17,37.08,35.79,37.05,77008
20100708,MDT,37.25,37.48,36.62,36.99,66106
20100709,MDT,37.17,37.308,36.93,37.23,42578
20100712,MDT,37.64,37.77,37.31,37.68,62902
20100713,MDT,38.01,38.29,37.86,37.96,64063
20100714,MDT,37.6,38.11,37.46,38.06,51158
20100715,MDT,38.12,38.37,37.74,38.01,44438
20100716,MDT,37.89,38.1,37.14,37.27,64643
20100719,MDT,37.33,37.7,36.99,37.09,38664
20100720,MDT,36.84,37.42,36.51,37.42,39124
20100721,MDT,37.55,37.55,35.92,36.22,80418
20100722,MDT,36.46,37.25,36.22,36.77,63607
20100723,MDT,36.8,37.19,36.42,36.58,61283
20100726,MDT,36.49,37.06,36.44,36.98,60197
20100727,MDT,37.11,37.45,36.84,37.39,60455
20100728,MDT,37.41,37.59,36.43,36.45,55126
20100729,MDT,36.68,36.78,36,36.1,62452
20100730,MDT,35.97,37.03,35.89,36.97,74477
20100802,MDT,37.49,37.73,37.3,37.53,60362
20100803,MDT,37.54,37.78,37.36,37.59,67146
20100804,MDT,37.6,38.08,37.6,37.9,39381
20100805,MDT,37.66,37.93,37.45,37.83,38185
20100806,MDT,37.69,37.92,37.2,37.81,42748
20100809,MDT,36.9,37.7,36.59,37.43,72040
20100810,MDT,37.25,37.44,36.869,37.25,45126
20100811,MDT,36.83,36.83,36.16,36.28,58498
20100812,MDT,35.97,36.19,35.86,35.99,42197
20100813,MDT,35.87,35.98,35.49,35.57,55454
20100816,MDT,35.4,35.49,35.05,35.18,58962
20100817,MDT,35.45,35.96,35.24,35.84,63379
20100819,MDT,36.08,36.21,35.35,35.48,52182
20100820,MDT,35.14,35.36,34.35,34.77,94879
20090821,MEE,29.93,30.62,29.75,30.43,36190
20090824,MEE,31,31.33,30.35,30.46,35574
20090825,MEE,30.81,31.2,29.04,29.37,61935
20090826,MEE,28.92,29.76,28.48,28.87,36349
20090827,MEE,28.84,28.87,26.85,27.9,68611
20090828,MEE,28.43,28.8,27.81,28.43,38627
20090831,MEE,27.59,27.78,26.74,27.08,41550
20090901,MEE,27.52,28.71,26.57,26.66,68741
20090902,MEE,26.44,26.67,25.86,26.03,45457
20090903,MEE,26.38,27.09,26.28,26.83,36235
20090904,MEE,26.96,27.63,26.42,27.57,26702
20090909,MEE,28.99,29.64,28.38,29.29,38280
20090910,MEE,29.36,30.04,28.46,29.98,36284
20090911,MEE,30.28,31.5,29.34,29.99,59557
20090914,MEE,29.4,30.93,29.13,30.85,43144
20090915,MEE,31.09,32.355,30.93,31.96,41443
20090916,MEE,32.55,33.51,32.38,32.74,52091
20090917,MEE,32.48,32.73,31.18,31.45,39197
20090918,MEE,31.45,31.88,30.88,31.41,32181
20090921,MEE,30.44,31.64,30,31.41,27168
20090922,MEE,32.05,33.45,32.05,33.18,42427
20090923,MEE,32.36,32.36,30.4,30.64,65954
20090924,MEE,30.75,30.89,28.59,29.18,61935
20090925,MEE,28.3,28.95,27.5,28.05,63631
20090928,MEE,28.05,28.95,27.85,28.73,30067
20090929,MEE,28.66,29.25,28.2,28.45,32327
20090930,MEE,28.83,29.09,27.75,27.89,52222
20091001,MEE,27.79,28.09,26.48,26.6,57903
20091002,MEE,25.72,26.945,25.52,26.73,51807
20091005,MEE,27.01,28.53,26.99,28.36,51253
20091006,MEE,29.19,30,29.01,29.77,61905
20091007,MEE,29.7,30.64,29.6,30.57,41491
20091008,MEE,31.22,31.73,30.9101,31.39,51230
20091009,MEE,31.09,31.57,30.65,31.39,29223
20091012,MEE,32.12,32.56,31.57,32.04,32595
20091013,MEE,32.04,32.04,30.88,31.55,35193
20091014,MEE,32.23,32.78,32.09,32.59,37863
20091015,MEE,32.01,33.63,32.01,33.37,39833
20091016,MEE,32.92,33.5,32.42,33.24,37666
20091019,MEE,33.35,34.11,32.9,33.67,34259
20091020,MEE,34.17,34.63,32.27,33.1,49857
20091021,MEE,32.62,34.29,32.62,33.18,46503
20091022,MEE,32.99,33.04,31.84,32.72,37580
20091023,MEE,33,33.42,31.44,31.64,31519
20091026,MEE,31.99,32.99,30.97,31.12,36147
20091027,MEE,31.31,32.23,30.62,31.31,60599
20091028,MEE,29.825,29.965,28.26,28.66,126828
20091105,MEE,31.65,32.91,31.6,32.83,38559
20091106,MEE,32.11,33.68,31.96,32.76,33169
20091109,MEE,33.52,34.58,33.5,34.05,44209
20091110,MEE,34,35.42,33.7,35.15,53698
20091111,MEE,35.88,37.13,35.71,36.28,61267
20091112,MEE,36.12,36.98,35.56,35.96,76592
20091113,MEE,35.77,36.7,35.29,36.03,40908
20091116,MEE,36.9,38.4,36.67,38.22,65540
20091117,MEE,38,40.41,37.79,40.39,61999
20091118,MEE,40.54,41.14,38.68,39.53,104429
20091119,MEE,38.78,38.88,37.03,38.03,59796
20091120,MEE,37.49,38.01,36.47,37.99,41559
20091123,MEE,38.94,39.65,37.5701,37.83,49214
20091124,MEE,38,38.19,37.03,37.99,31828
20091125,MEE,38.41,38.99,37.64,38.99,27218
20091127,MEE,36.68,37.96,36.55,37.59,25849
20091130,MEE,37.78,38.84,37.18,37.66,44582
20091201,MEE,38.5,38.82,38.0042,38.32,44595
20091202,MEE,38.2,39.24,38.08,38.25,42088
20091203,MEE,38.34,38.72,37.08,37.17,38787
20091204,MEE,37.7,38.5,35.56,36.21,46693
20091207,MEE,35.96,37.17,35.71,35.98,31448
20091208,MEE,35.28,37.03,35.28,35.45,41526
20091209,MEE,36.04,37.1,35.66,36.83,36365
20091210,MEE,37.62,37.94,37.22,37.37,39173
20091211,MEE,37.54,38.1,37.14,37.9,31654
20091214,MEE,38.73,39.58,38.39,39.5,39778
20091215,MEE,39.2,40.4,38.91,39.65,34593
20091216,MEE,40.19,40.8,39.89,40.08,27187
20091217,MEE,39.49,40.01,39,39.5,27165
20091218,MEE,39.99,40.81,39.78,40.42,37121
20091221,MEE,40.93,41.65,40.78,41.15,29668
20091222,MEE,41.4,42.39,41.34,42.13,28737
20091223,MEE,42.56,44,42.38,43.84,28602
20091224,MEE,44.25,44.25,43.4,43.76,9547
20091228,MEE,44.21,44.4,43.15,43.36,21665
20091229,MEE,43.74,43.74,42.57,43.04,20452
20091230,MEE,42.53,43.2,42.27,42.49,22539
20091231,MEE,42.51,42.92,41.91,42.01,12127
20100104,MEE,42.81,44.42,42.8,44.15,30893
20100105,MEE,44.48,46.11,44.43,46.03,42010
20100106,MEE,46.27,48.41,46.27,48.04,51572
20100107,MEE,48,48.06,46.85,47.83,33856
20100108,MEE,47.4,49.48,47.3,49.3,26288
20100111,MEE,50.26,51.24,47.4,48.3,43676
20100112,MEE,47.3,48.35,46.75,48.35,42997
20100113,MEE,49.63,50,47.63,49.42,41409
20100114,MEE,49.3,50.16,48.31,49.23,30429
20100115,MEE,48.87,49.22,47.25,47.68,31884
20100119,MEE,47.34,49.45,47.09,49.43,34131
20100120,MEE,48.28,48.52,47.21,47.96,35650
20100121,MEE,46.45,46.77,43.54,43.75,67419
20100122,MEE,43.11,44.12,40.82,41.18,82382
20100125,MEE,42.29,43.1,41.38,41.88,45423
20100126,MEE,41.3,43.8,40.72,41.77,45859
20100127,MEE,41.49,42.62,39.76,41.56,49641
20100128,MEE,42.03,43.75,40.28,41.25,36738
20100129,MEE,41.14,42.04,38.08,38.52,67163
20100201,MEE,39.1,41.68,38.96,41.58,54432
20100202,MEE,41.78,42.22,40.1,42.1,63577
20100203,MEE,43.1,43.71,41.64,42.6,84719
20100204,MEE,41.87,41.88,39.01,39.21,84525
20100205,MEE,39.21,39.99,37.41,39.71,71454
20100208,MEE,39.67,40.01,38.16,38.26,41954
20100209,MEE,39.45,40.79,39.27,40.05,53653
20100210,MEE,38.82,39.68,37.66,38.87,77424
20100211,MEE,38.82,41.88,38.6,41.62,61707
20100212,MEE,40.54,42.15,39.96,42.06,50560
20100216,MEE,43.06,43.38,42.88,43.25,45292
20100217,MEE,43.65,43.97,42.6,43.75,60938
20100218,MEE,43.36,44.49,43.31,44.05,42170
20100219,MEE,43.565,44.73,43.42,44.27,31907
20100222,MEE,44.79,45.36,44.16,44.39,45235
20100223,MEE,44.16,44.29,41.5,41.62,59801
20100224,MEE,41.69,43.09,41.66,42.38,39724
20100225,MEE,41.4,42.9099,40.41,42.79,63935
20100226,MEE,43.05,43.23,41.9,43.07,37609
20100301,MEE,43.2,44.66,43.2,44.54,39661
20100302,MEE,44.97,47.25,44.76,46.36,71675
20100303,MEE,46.7,47.79,46.6201,46.8,40343
20100304,MEE,47,47.4,46.11,46.52,31879
20100305,MEE,47.67,49.89,47.56,49.32,61977
20100308,MEE,49.79,50.09,48.5,48.78,35852
20100309,MEE,47.84,48.98,47.59,47.96,38440
20100310,MEE,48.35,49.77,48.35,49.41,51667
20100311,MEE,49.12,50.23,48.84,49.56,37762
20100312,MEE,49.98,51.06,49.28,50.29,51311
20100315,MEE,49.83,49.83,48.22,49.25,37808
20100316,MEE,49.67,50.27,49.18,50.22,33138
20100317,MEE,50.44,54.09,50.44,53.15,104405
20100318,MEE,53.42,53.66,51.52,51.65,41810
20100319,MEE,52.44,52.5,49.73,49.91,65000
20100322,MEE,48.95,51.08,48.51,50.85,54225
20100323,MEE,49.68,50.89,49.04,50.88,82212
20100324,MEE,50.34,53.5,50.31,52.76,157858
20100325,MEE,53.48,53.57,49.75,50.16,76859
20100326,MEE,50.5,52.35,49.67,50.72,83140
20100329,MEE,51.41,54.66,51.41,54.27,76463
20100330,MEE,54.32,54.33,52.5,52.99,55599
20100331,MEE,52.79,54.05,51.99,52.29,56306
20100401,MEE,53.35,54,52.63,53.05,49571
20100405,MEE,53.75,54.8,53.17,54.69,57767
20100406,MEE,49.22,50.48,48.25,48.45,396026
20100407,MEE,47.23,47.5,44.5,45.22,370732
20100408,MEE,45.55,46.788,45.1,46.14,144272
20100409,MEE,46.75,48.11,46.65,46.72,112257
20100412,MEE,47.12,47.4,45.87,46.03,71444
20100413,MEE,46.17,46.43,44.84,45.13,86415
20100414,MEE,45.52,45.75,44.271,45.31,80595
20100415,MEE,45.3,45.6,43.76,43.9,80740
20100416,MEE,43.79,43.83,41.45,42.27,123250
20100419,MEE,41.29,44.59,41.25,44.41,131772
20100420,MEE,44.75,45.35,43.55,43.7,78813
20100421,MEE,43.62,44.14,42.6,43.79,57816
20100422,MEE,42.25,43.1,41.3,42.93,100652
20100423,MEE,42.77,44.7,42.77,44.45,47409
20100426,MEE,44.55,45.15,43.47,43.61,48619
20100427,MEE,42.92,43.18,41.13,41.36,54662
20100428,MEE,41.67,41.9,40.51,41.44,60461
20100429,MEE,41.8,42.22,40.3,41.16,59859
20100430,MEE,41.63,41.83,36.51,36.63,243973
20100503,MEE,36.85,37.59,36.21,37.49,88022
20100504,MEE,36.9,37.17,34.9,35.37,78021
20100505,MEE,34.3,36.115,33.22,34.97,103355
20100506,MEE,34.56,35.45,30.81,33.47,90607
20100507,MEE,32.89,34.5,31.53,33,86563
20100510,MEE,34.86,35.89,34.22,35.77,87515
20100511,MEE,35.53,36.3,34.67,35.28,79095
20100512,MEE,35.58,37.4,35.54,37.31,78013
20100513,MEE,37.14,39.05,36.9,38.05,70633
20100514,MEE,37.3,37.51,36.05,37,65484
20100517,MEE,36.35,36.4,32.83,33.29,126317
20100518,MEE,33.91,34.699,32.55,32.72,72631
20100519,MEE,32.01,32.4,30.17,31.35,99681
20100520,MEE,30.06,31.42,29.5,29.96,77609
20100521,MEE,29.42,32.34,29.42,31.14,80696
20100524,MEE,31.27,31.76,30.53,30.54,48259
20100525,MEE,29.41,31.33,28.79,31.26,78193
20100526,MEE,32.5,33.13,31.24,31.46,79114
20100527,MEE,32.66,33.16,32.17,33.06,62833
20100528,MEE,33.24,33.98,32.56,33.12,58577
20100601,MEE,32.11,32.63,30.11,30.17,72173
20100602,MEE,30.18,32.35,30.11,32.27,63856
20100603,MEE,32.78,32.81,30.35,31.57,64867
20100604,MEE,30.64,31.72,29.23,29.5,69318
20100607,MEE,29.6,30.3,28.45,28.63,56615
20100608,MEE,28.9,29.71,28.22,28.99,62334
20100609,MEE,29.5,30.18,28.22,28.52,40283
20100610,MEE,29.45,30.81,29.4,30.74,54206
20100611,MEE,30.21,31.22,29.83,31.16,30222
20100614,MEE,32.1,32.38,30.94,31.01,38465
20100615,MEE,32.02,32.64,31.5,32.57,38258
20100616,MEE,31.94,32.7,31.63,32.21,26881
20100617,MEE,32.64,32.64,31.1,31.47,37273
20100618,MEE,31.44,31.65,30.66,31.3,45992
20100621,MEE,32.24,33.2,31.75,32.05,41533
20100622,MEE,32.29,32.36,31.06,31.13,30044
20100623,MEE,31.18,31.99,30.45,31.72,29907
20100624,MEE,31.48,31.87,30.51,30.68,29548
20100625,MEE,30.92,31.87,30.45,31.46,48718
20100628,MEE,31.59,31.59,30.16,30.2,31386
20100629,MEE,29.07,29.25,27.72,27.95,50942
20100630,MEE,28,28.9,27.18,27.35,37077
20100701,MEE,27.23,28.18,25.85,27.01,48934
20100702,MEE,27.17,27.3522,26.06,26.31,28145
20100706,MEE,27.48,28.12,26.67,27.02,38236
20100707,MEE,27.28,29.33,27.25,29.28,54531
20100708,MEE,29.71,29.84,28.52,29.47,36772
20100709,MEE,29.32,30.55,29.09,30.25,24712
20100712,MEE,30.15,30.59,28.74,28.88,40071
20100713,MEE,29.73,29.73,28.66,29.38,26443
20100714,MEE,29.35,30.11,28.93,29.52,22587
20100715,MEE,29.43,29.48,28.27,29.21,26828
20100716,MEE,28.8,29.09,27.95,28.15,27376
20100719,MEE,28.49,28.85,27.63,27.85,26354
20100720,MEE,27.33,29.45,26.94,29.33,41902
20100721,MEE,29.58,29.89,28.16,28.42,40812
20100722,MEE,28.98,30.21,28.76,29.91,34399
20100723,MEE,30.02,31.39,30.02,31.25,50985
20100726,MEE,31.42,32,31.01,31.73,31919
20100727,MEE,32,32.276,29.57,29.65,83777
20100728,MEE,28.96,30.57,28.53,30.05,84501
20100729,MEE,30.48,30.85,30.08,30.4,35512
20100730,MEE,29.93,30.8,29.64,30.58,27528
20100802,MEE,31.16,32.31,30.93,32.02,46231
20100803,MEE,31.8,32.4799,31.42,32.09,36311
20100804,MEE,32.2,33,31.5,32.82,38416
20100805,MEE,32.39,32.76,32.16,32.45,22504
20100806,MEE,32.65,34.6,32.33,34.15,84769
20100809,MEE,34.38,34.39,33.145,33.73,43583
20100810,MEE,33.22,33.27,32.5,33.1,34770
20100811,MEE,32.01,32.38,30.735,30.99,48043
20100812,MEE,30.36,32.09,30.36,31.51,35240
20100813,MEE,31.44,32.12,31.38,31.42,28914
20100816,MEE,31.2,31.92,31.2,31.45,26868
20100817,MEE,31.96,33.1,31.65,32.74,45586
20100819,MEE,33.02,33.61,32.34,32.52,35002
20100820,MEE,32.13,32.3,31.7,32.06,24571
20090821,MET,37.74,39.1,37.74,38.93,60500
20090824,MET,39.22,40.24,38.58,38.8,58298
20090825,MET,39.22,40.15,38.94,39.21,68468
20090826,MET,38.75,39.09,37.81,38.32,59073
20090827,MET,38.55,38.56,37,38.09,60990
20090828,MET,38.52,38.52,37.7,38.08,47003
20090831,MET,37.42,38.04,37.25,37.76,45154
20090901,MET,36.86,37.39,34.9075,34.97,95586
20090902,MET,34.99,35.71,34.64,35.11,59234
20090903,MET,35.51,36.17,35.05,36.15,46256
20090904,MET,36.36,36.62,35.84,36.61,39428
20090909,MET,37.65,38.12,37.36,37.96,45617
20090910,MET,37.89,38.54,36.92,38.51,56245
20090911,MET,38.54,39.11,37.9,38.83,48579
20090914,MET,38.29,39.58,37.71,39.56,52443
20090915,MET,39.7,40,38.95,39.36,49641
20090916,MET,39.47,41.07,39.38,40.83,67120
20090917,MET,40.33,41.45,39.86,39.95,67154
20090918,MET,40.22,40.29,39.22,39.32,66373
20090921,MET,38.9,38.99,37.93,38.24,52022
20090922,MET,38.78,39.43,38.45,38.84,63109
20090923,MET,38.6,39.16,37.68,37.75,78153
20090924,MET,37.68,38.063,36.72,37.17,72951
20090925,MET,36.96,37.661,36.73,36.92,46833
20090928,MET,37.19,38.93,36.93,38.84,43927
20090929,MET,39,39.9,38.05,38.59,47798
20090930,MET,38.85,39.41,37.89,38.07,70329
20091001,MET,37.98,37.98,36.01,36.03,121014
20091002,MET,35.47,36.13,35.05,35.67,80169
20091005,MET,36.05,37.35,35.75,37.14,59936
20091006,MET,37.56,38.531,36.78,37.73,61692
20091007,MET,37.61,37.76,37.16,37.41,52104
20091008,MET,38.02,38.75,37.55,38.07,77207
20091009,MET,37.99,38.5,37.82,38.25,44638
20091012,MET,38.5,38.52,37.77,38.09,39544
20091013,MET,37.1,37.59,36.63,37.04,61767
20091014,MET,38.13,38.33,37.49,38.23,63225
20091015,MET,37.85,38.4,37.65,38.35,39730
20091016,MET,37.54,38,36.9,37.28,62451
20091019,MET,37.52,38.5,37.46,37.91,52453
20091020,MET,37.96,37.96,36.89,37.07,46932
20091021,MET,36.93,38.15,36.71,36.8,83710
20091022,MET,37.11,38.17,36.72,38.09,54132
20091023,MET,38.13,38.13,36.71,36.95,47946
20091026,MET,37.03,37.62,35.69,35.98,71377
20091027,MET,36.23,36.25,34.78,34.97,108062
20091028,MET,34.73,35.21,33.98,34.16,93666
20091105,MET,33.33,33.82,32.78,33.81,168175
20091106,MET,33.15,34.23,32.85,33.52,47445
20091109,MET,34.02,35.12,33.9,35.1,44617
20091110,MET,34.96,35.06,34.4,34.73,39967
20091111,MET,35.03,35.77,34.94,35.52,51526
20091112,MET,35.44,35.44,34.26,34.35,48147
20091113,MET,34.42,34.73,33.99,34.22,44813
20091116,MET,34.57,35.67,34.57,35.29,41722
20091117,MET,35.05,35.64,34.88,35.58,42554
20091118,MET,35.57,35.65,34.612,34.93,52431
20091119,MET,34.73,35.06,34,34.2,66086
20091120,MET,33.94,34.09,33.62,33.9,63934
20091123,MET,34.39,34.66,34.25,34.49,61286
20091124,MET,34.42,34.74,34.09,34.42,41157
20091125,MET,34.53,34.84,34.37,34.59,43153
20091127,MET,33.34,34.01,33.1,33.28,32550
20091130,MET,33.53,34.27,33,34.19,72866
20091201,MET,34.49,34.63,33.85,34.19,50442
20091202,MET,34.07,35.19,34,35.08,61109
20091203,MET,35.33,35.94,34.1,34.11,129020
20091204,MET,34.79,35.38,34.2,35.33,85561
20091207,MET,35.69,36.79,35.48,35.68,106012
20091208,MET,35.49,36.05,35.08,35.79,78041
20091209,MET,35.94,36.14,35.61,36.07,65919
20091210,MET,36.17,36.18,35.63,35.94,101287
20091211,MET,35.65,36.26,35.65,36.07,48482
20091214,MET,36.49,37.04,36,36.97,53670
20091215,MET,36.86,37.2,36.39,36.53,53714
20091216,MET,36.75,37.23,36.48,36.56,64979
20091217,MET,36.1,36.33,35.56,35.62,49683
20091218,MET,36.07,36.07,35.07,35.42,65303
20091221,MET,35.58,35.87,35.19,35.55,89297
20091222,MET,35.65,35.89,35.39,35.61,45524
20091223,MET,35.75,35.9,35.185,35.5,27052
20091224,MET,35.48,35.67,35.14,35.39,17389
20091228,MET,35.7,35.7,34.98,35.09,30206
20091229,MET,35.33,35.48,35.09,35.27,41777
20091230,MET,34.98,35.46,34.9,35.45,24113
20091231,MET,35.46,35.64,35.33,35.35,28043
20100104,MET,35.88,36.34,35.46,36.3,47669
20100105,MET,36.08,37.23,36.0119,37.14,56042
20100106,MET,37.12,37.6,36.81,37.52,42085
20100107,MET,37.26,38.11,37.02,38.05,63034
20100108,MET,37.8,38.27,37.44,38.25,48099
20100111,MET,38.65,38.9,38.21,38.5,71418
20100112,MET,39,39.31,38.35,38.51,64801
20100113,MET,38.59,38.87,37.64,37.92,66664
20100114,MET,37.68,38.44,37.07,38.28,56419
20100115,MET,38.03,38.03,37.34,37.85,76182
20100119,MET,37.97,40.31,37.64,39.35,147764
20100120,MET,38.94,39,38,38.7,68227
20100121,MET,37.8,38.45,36.61,37.35,113309
20100122,MET,37.22,37.31,35.98,36.12,82642
20100125,MET,36.63,37.12,36.29,36.41,46294
20100126,MET,35.98,36.88,35.57,35.73,48728
20100127,MET,35.74,36.55,35.32,36.4,56688
20100128,MET,36.47,36.61,35.32,35.63,50616
20100129,MET,36.04,36.33,35.16,35.32,49103
20100201,MET,36.1,36.79,35.69,35.94,47259
20100202,MET,36.49,36.64,35.65,36.37,63603
20100203,MET,35.39,35.6,34.32,34.8,150408
20100204,MET,35.13,35.36,34.33,34.73,133092
20100205,MET,35.03,35.35,33.57,34.68,103605
20100208,MET,34.61,34.65,33.6,33.64,63691
20100209,MET,34,35.73,33.4,35.15,163398
20100210,MET,35.1,35.299,34.53,34.93,73498
20100211,MET,34.7,34.77,34.31,34.54,68437
20100212,MET,34.12,34.71,33.7,34.64,76060
20100216,MET,35.07,35.23,34.46,35.06,69046
20100217,MET,35.23,35.37,34.73,34.87,60884
20100218,MET,34.74,35.03,34.74,34.85,63840
20100219,MET,34.7,35.24,34.46,35.03,77543
20100222,MET,35.12,35.43,34.91,35.27,63726
20100223,MET,35.21,35.39,34.37,34.84,75038
20100224,MET,34.79,35.65,34.63,35.59,56681
20100225,MET,35.2,35.87,34.82,35.84,83781
20100226,MET,35.89,36.61,35.4122,36.39,96686
20100301,MET,36.51,37.3,36.26,36.54,53198
20100302,MET,36.63,36.91,36.35,36.79,45296
20100303,MET,36.88,37.02,36.62,36.75,38326
20100304,MET,36.92,38.18,36.83,38.11,90547
20100305,MET,38.31,39.045,38.13,38.92,70823
20100308,MET,40.65,41.06,40.04,40.9,156034
20100309,MET,40.75,41.5,40.48,40.81,91841
20100310,MET,40.95,42.2,40.81,41.78,107213
20100311,MET,41.87,42.47,41.45,42.32,91952
20100312,MET,42.65,42.94,41.91,42.11,64222
20100315,MET,41.97,42.51,41.64,42.25,57539
20100316,MET,42.2,42.72,42.11,42.69,46163
20100317,MET,43.03,43.63,42.85,43.03,60894
20100318,MET,43.03,43.31,42.19,42.45,65970
20100319,MET,42.68,42.79,41.67,41.83,85167
20100322,MET,41.48,42.2,41.06,41.72,66993
20100323,MET,41.77,42.2,41.32,42.17,48764
20100324,MET,42.03,42.69,41.85,41.92,48072
20100325,MET,42.31,43,42.03,42.11,56928
20100326,MET,42.16,43.02,42.02,42.26,45955
20100329,MET,42.48,43.09,42.36,43,47888
20100330,MET,42.99,43.24,42.83,42.87,35582
20100331,MET,42.57,43.35,42.57,43.34,48841
20100401,MET,43.59,44.04,43.41,44.01,56058
20100405,MET,44.21,45,44.176,44.95,45084
20100406,MET,44.9,45.15,44.73,44.84,45379
20100407,MET,44.63,44.9,43.8,44.08,63925
20100408,MET,43.93,45.62,43.85,45.5,77766
20100409,MET,45.73,45.95,44.845,45.27,47383
20100412,MET,45.56,45.715,45.23,45.63,40259
20100413,MET,45.44,45.53,44.82,45.46,29130
20100414,MET,45.25,46.55,45.25,46.43,48776
20100415,MET,45.63,46.33,45.48,46.27,36792
20100416,MET,46,46.29,44.75,45.37,79714
20100419,MET,44.97,46.01,44.88,45.98,52495
20100420,MET,46.28,46.97,46.01,46.95,39931
20100421,MET,46.92,47.03,45.61,46.29,61590
20100422,MET,45.78,46.74,45.4,46.68,46349
20100423,MET,46.12,47.14,45.8,47.1,46727
20100426,MET,46.99,47.75,46.72,46.84,47827
20100427,MET,46.43,46.64,44.05,44.3,69969
20100428,MET,44.85,45.729,43.67,43.91,102247
20100429,MET,44.47,45.7385,44.24,45.62,66811
20100430,MET,46.24,47.72,45.53,45.58,116322
20100503,MET,45.95,46.45,45.6,45.76,66355
20100504,MET,45.21,45.21,44.13,44.48,72025
20100505,MET,43.87,44.54,43.58,43.89,66856
20100506,MET,43.78,43.95,38.14,42.15,112503
20100507,MET,42.15,42.73,40.07,40.71,115739
20100510,MET,42.76,44.84,42.68,44.11,97195
20100511,MET,43.3,44.08,42.95,43.23,68683
20100512,MET,43.57,44.05,43.23,43.84,61998
20100513,MET,43.71,43.98,43.02,43.07,39495
20100514,MET,42.54,42.77,40.72,41.32,83486
20100517,MET,41.32,42,40.52,41.8,63688
20100518,MET,42.46,42.57,40.74,40.91,72405
20100519,MET,40.52,41.24,39.45,40.52,90841
20100520,MET,38.94,39.37,37.86,37.88,100878
20100521,MET,36.48,39.7,36.48,39.48,118005
20100524,MET,39.58,39.87,38.52,38.61,62213
20100525,MET,37.48,39.25,36.7,39.21,102179
20100526,MET,39.93,40.48,39.01,39.25,68545
20100527,MET,40.01,41.49,39.38,41.4,69359
20100528,MET,41.41,41.41,40.25,40.49,50985
20100601,MET,39.97,40.87,39.67,39.84,54515
20100602,MET,40.27,41.62,39.81,41.58,59362
20100603,MET,41.46,42.03,40.79,41.37,52055
20100604,MET,40.19,40.53,38.25,38.48,106571
20100607,MET,39.23,39.28,37.78,37.87,100174
20100608,MET,38.1,38.98,37.13,38.9,88548
20100609,MET,39.26,40.21,38.66,38.87,76849
20100610,MET,39.6,40.76,39.6,40.68,61252
20100611,MET,40.03,41.22,39.98,41.1,76629
20100614,MET,41.55,42.06,41.02,41.05,79820
20100615,MET,41.58,41.76,41.04,41.68,86384
20100616,MET,41.29,41.65,40.76,41,64701
20100617,MET,41.01,41.23,40.61,41.03,55986
20100618,MET,41.12,41.35,40.73,40.99,72011
20100621,MET,41.83,42,40.9799,41.22,60334
20100622,MET,41.25,41.78,40.5,40.56,40867
20100623,MET,40.57,40.82,39.78,40.15,42031
20100624,MET,39.79,40.18,39.15,39.4,69273
20100625,MET,39.52,41.01,39.23,41.01,96255
20100628,MET,41,41.15,39.86,40.04,65824
20100629,MET,39.34,39.5,37.88,38.18,79189
20100630,MET,38.19,38.61,37.67,37.76,55689
20100701,MET,37.95,38.08,36.22,37.38,72440
20100702,MET,37.73,37.981,36.78,37.2,54250
20100706,MET,37.89,38.15,36.85,37.34,67593
20100707,MET,37.73,38.66,37.09,38.6,71886
20100708,MET,39.14,39.55,38.8,39.44,61885
20100709,MET,39.25,40.18,39.15,40.1,38927
20100712,MET,39.94,40.35,39.42,39.57,36073
20100713,MET,40.09,41.17,40.06,40.93,71822
20100714,MET,40.72,40.72,39.59,39.98,54137
20100715,MET,40.03,40.17,38.21,39.09,110310
20100716,MET,38.72,38.89,37.66,37.8,71794
20100719,MET,37.97,38.05,37.15,37.42,59737
20100720,MET,36.69,37.88,36.606,37.81,85415
20100721,MET,38.48,38.5,36.785,36.89,111332
20100722,MET,37.54,39.35,37.36,39.29,130840
20100723,MET,39.2,39.78,38.63,39.54,61619
20100726,MET,39.5,39.95,39.24,39.84,37229
20100727,MET,40.31,40.4299,39.55,39.63,71427
20100728,MET,39.39,40.22,39.22,39.3,59292
20100729,MET,39.81,40.75,39.04,40.2,118750
20100730,MET,41.25,42.295,40.5,42.06,114967
20100802,MET,41.72,43.12,41.72,42.73,142085
20100803,MET,42.24,42.84,41.49,41.68,664156
20100804,MET,41.99,41.99,40.98,41.68,210277
20100805,MET,41.48,41.98,41.12,41.85,89554
20100806,MET,41.43,41.76,40.73,41.42,95789
20100809,MET,41.82,42.36,41.56,42.32,84544
20100810,MET,41.95,42.73,41.54,42.42,121951
20100811,MET,41.57,41.7,40.63,40.65,111612
20100812,MET,40,40.22,39.72,39.86,90081
20100813,MET,40.53,40.55,39.52,39.56,76418
20100816,MET,39.33,39.41,37.87,38.83,101033
20100817,MET,39.35,39.72,39.11,39.24,77993
20100819,MET,39.21,39.78,37.78,37.95,109935
20100820,MET,37.65,37.82,36.85,37.28,113477
20090821,MFE,41.74,41.92,40.842,41.22,25919
20090824,MFE,41.09,41.52,40.8,40.94,18800
20090825,MFE,40.96,41.47,40.91,40.99,11175
20090826,MFE,40.87,41,40.26,40.47,17067
20090827,MFE,40.59,40.78,39.95,40.75,14788
20090828,MFE,40.7,41.5,40.2,40.44,11450
20090831,MFE,40.07,40.23,39.61,39.78,22433
20090901,MFE,39.72,39.95,38.64,39.14,27241
20090902,MFE,39.05,39.59,38.82,39.06,15532
20090903,MFE,39.32,40.26,39.17,40.19,24975
20090904,MFE,40.15,41.17,40.04,40.98,14307
20090909,MFE,40.99,41.72,40.55,41.15,13654
20090910,MFE,41.06,43.09,41.06,43.02,27894
20090911,MFE,42.95,42.95,41.94,42.14,16970
20090914,MFE,41.93,42,41.56,41.81,8635
20090915,MFE,41.73,41.91,41.0303,41.17,18824
20090916,MFE,41.37,43.04,41.1,42.96,23394
20090917,MFE,42.92,43,42.38,42.48,11533
20090918,MFE,42.58,42.89,42.08,42.55,16416
20090921,MFE,42.42,42.58,41.86,42.2,7956
20090922,MFE,41.84,42.24,41.11,41.17,23371
20090923,MFE,41.05,42.33,40.96,41.86,20387
20090924,MFE,42.19,42.42,41.16,41.42,15708
20090925,MFE,42.39,43.11,41.75,42.65,22735
20090928,MFE,42.94,43.71,42.52,43.11,14441
20090929,MFE,43.05,43.61,42.64,43.25,12909
20090930,MFE,43.36,44.07,42.8,43.79,19473
20091001,MFE,43.86,43.96,42.57,42.97,22237
20091002,MFE,42.7,43.1,42.35,42.57,12854
20091005,MFE,42.38,43.06,42.03,43.06,12607
20091006,MFE,43.16,44.02,43.1,43.94,16216
20091007,MFE,43.67,44.2,43.54,44.16,11468
20091008,MFE,44.28,45,44.15,44.91,15123
20091009,MFE,44.91,45.15,44.76,44.99,9877
20091012,MFE,45.24,45.54,44.88,45.54,11597
20091013,MFE,45.34,45.53,45.05,45.23,9082
20091014,MFE,45.68,45.68,44.98,45.07,12828
20091015,MFE,44.93,45.28,44.84,45.06,10476
20091016,MFE,44.82,45.04,44.23,44.6,13673
20091019,MFE,44.84,45.46,44.53,45.25,13160
20091020,MFE,45.38,45.57,44.23,44.69,12594
20091021,MFE,44.47,45.22,44.47,44.6,11320
20091022,MFE,44.51,44.829,43.74,44.78,6860
20091023,MFE,45.13,45.33,43.64,43.73,17042
20091026,MFE,43.87,44.72,43.78,44.15,17899
20091027,MFE,44.32,44.33,43.05,43.08,11807
20091028,MFE,43.02,43.07,42.1,42.24,13775
20091105,MFE,41.88,42.27,41.72,42.1,21004
20091106,MFE,41.81,42.65,41.71,42.31,15863
20091109,MFE,42.52,43.26,42.21,43.19,16430
20091110,MFE,43.2,43.53,43.07,43.18,14003
20091111,MFE,43.38,43.6,43.02,43.19,14673
20091112,MFE,43.08,43.12,42.18,42.26,15754
20091113,MFE,42.35,42.61,42.151,42.54,10464
20091116,MFE,42.6,42.89,42.42,42.58,21978
20091117,MFE,42.52,42.8,41.92,42.21,20371
20091118,MFE,42.03,42.16,41.305,41.63,17399
20091119,MFE,41.5,41.61,40.83,41.01,16540
20091120,MFE,40.88,41.12,40.36,40.62,11159
20091123,MFE,40.9,41.52,40.7,41.31,14142
20091124,MFE,41.33,41.36,40.8,40.86,8795
20091125,MFE,41.53,41.55,40.72,40.73,12047
20091127,MFE,39.96,40.41,39.22,39.92,6060
20091130,MFE,39.79,39.83,37.82,38.15,47099
20091201,MFE,38.12,39.77,37.85,39.48,37427
20091202,MFE,39.56,39.96,39.41,39.5,14015
20091203,MFE,39.86,39.9,38.72,38.75,19554
20091204,MFE,38.98,39.35,38.78,39.3,21357
20091207,MFE,39.14,39.64,38.65,38.67,19270
20091208,MFE,38.4,38.44,37.42,37.45,39958
20091209,MFE,37.43,37.93,37.15,37.59,26226
20091210,MFE,37.79,38.53,37.79,38.21,19528
20091211,MFE,38.3,38.51,38.2,38.31,11346
20091214,MFE,38.62,38.92,38.25,38.52,17670
20091215,MFE,38.61,39.01,38.2,38.98,19197
20091216,MFE,38.94,39.42,38.83,39.05,18910
20091217,MFE,38.61,38.89,38.4,38.67,15976
20091218,MFE,38.82,39.08,38.64,38.97,14721
20091221,MFE,39.02,39.33,38.73,38.9,14234
20091222,MFE,38.81,39.78,38.79,39.77,21865
20091223,MFE,39.69,40.81,39.596,40.75,21046
20091224,MFE,40.7,41,40.58,40.98,4658
20091228,MFE,41.05,41.18,40.62,40.73,10950
20091229,MFE,40.78,41.14,40.6,40.87,10743
20091230,MFE,40.75,40.99,40.655,40.94,8952
20091231,MFE,40.91,41.13,40.57,40.57,11569
20100104,MFE,40.85,41.36,40.7,40.88,16591
20100105,MFE,41.05,41.05,40.05,40.42,21063
20100106,MFE,40.56,40.82,39.84,40.13,19614
20100107,MFE,39.98,40.55,39.7003,40.42,14349
20100108,MFE,40.32,40.62,39.78,39.89,18967
20100111,MFE,40.88,41,40.26,40.72,26794
20100112,MFE,40.44,40.675,40,40.11,18409
20100113,MFE,40.4,40.95,40.27,40.85,12678
20100114,MFE,40.56,41.67,40.56,41.27,20566
20100115,MFE,41.33,41.56,40.68,40.98,12880
20100119,MFE,40.89,41.3,40.59,41,15165
20100120,MFE,40.66,40.66,39.6,40.19,15349
20100121,MFE,40.16,40.35,39.01,39.09,38411
20100122,MFE,39.01,39.37,38.22,38.31,21698
20100125,MFE,38.62,39.13,38.51,38.8,20476
20100126,MFE,38.7,39.17,38.52,38.61,11277
20100127,MFE,38.42,38.81,38.06,38.76,15207
20100128,MFE,38.73,38.81,38.02,38.06,14287
20100129,MFE,38.3,38.44,37.54,37.7,14416
20100201,MFE,37.9,37.93,37.56,37.86,13626
20100202,MFE,37.74,38.28,37.66,38.02,13383
20100203,MFE,37.82,38.25,37.64,38.18,12746
20100204,MFE,38,38,36.94,36.94,15681
20100205,MFE,36.96,37.17,36.51,37.16,14024
20100208,MFE,37.02,37.72,36.85,37.14,10983
20100209,MFE,37.45,37.79,37.11,37.44,15312
20100210,MFE,37.34,37.6,37.09,37.34,9933
20100211,MFE,37.4,38.01,37.13,37.89,23634
20100212,MFE,37.73,40.29,37.66,39.83,58716
20100216,MFE,40.18,40.68,40.01,40.41,18730
20100217,MFE,40.29,40.6,40.04,40.36,18146
20100218,MFE,39.865,40.36,39.77,40.31,13370
20100219,MFE,40.13,40.38,40,40.24,13093
20100222,MFE,40.28,40.3,39.95,40.14,13704
20100223,MFE,40.13,40.28,39.65,39.77,24008
20100224,MFE,39.95,40.33,39.78,40.33,17147
20100225,MFE,39.86,39.95,39.13,39.83,17537
20100226,MFE,39.92,39.92,39.364,39.69,21925
20100301,MFE,39.86,40.33,39.57,40.13,14401
20100302,MFE,40.2,40.59,40.08,40.15,20023
20100303,MFE,40.17,40.34,39.46,39.54,26324
20100304,MFE,39.62,39.64,39.05,39.13,25771
20100305,MFE,39.29,39.665,39.23,39.44,45495
20100308,MFE,39.5,40.865,39.5,40.7,40072
20100309,MFE,40.59,41.065,40.47,40.86,35215
20100310,MFE,40.92,41.81,40.46,41.65,37604
20100311,MFE,41.62,41.73,41.23,41.47,27431
20100312,MFE,41.63,41.63,41.191,41.56,18477
20100315,MFE,41.41,41.51,41.125,41.23,22915
20100316,MFE,41.26,41.37,41.02,41.25,18454
20100317,MFE,41.31,41.81,41.1,41.75,25343
20100318,MFE,41.7,42,41.47,41.53,23088
20100319,MFE,41.6,41.77,40.98,41.13,14563
20100322,MFE,40.89,41.51,40.87,41.3,18040
20100323,MFE,41.34,41.5,40.62,40.87,28023
20100324,MFE,40.78,40.93,40.25,40.39,26099
20100325,MFE,40.92,40.945,40.38,40.45,21059
20100326,MFE,40.61,40.61,40,40.17,19056
20100329,MFE,40.24,40.44,39.86,39.97,21674
20100330,MFE,39.96,40.71,39.92,40.65,20306
20100331,MFE,40.56,40.61,40.05,40.13,16815
20100401,MFE,40.17,40.6,39.95,40.33,17348
20100405,MFE,40.32,40.79,40.28,40.55,15097
20100406,MFE,40.42,40.83,40.27,40.77,16362
20100407,MFE,40.83,40.83,40.06,40.07,32636
20100408,MFE,39.95,40.03,39.52,39.74,32593
20100409,MFE,39.66,40.2,39.5,40.17,23704
20100412,MFE,40.28,40.41,39.55,39.83,31298
20100413,MFE,39.74,40.48,39.74,40.33,21448
20100414,MFE,40.48,41.14,40.43,41.08,24190
20100415,MFE,40.92,41.09,40.68,40.76,18869
20100416,MFE,40.56,40.88,40.11,40.23,21155
20100419,MFE,40.22,40.28,39.69,40.02,18865
20100420,MFE,40.19,40.59,39.98,40.59,15907
20100421,MFE,40.67,40.79,40.22,40.34,24739
20100422,MFE,39.04,40.29,38.67,40.07,33641
20100423,MFE,39.96,40.52,39.75,40.13,18759
20100426,MFE,39.97,41.72,39.85,41.57,60282
20100427,MFE,41.13,41.5,40.02,40.09,32374
20100428,MFE,40.31,40.44,39.7,39.92,23377
20100429,MFE,40.16,40.16,39.5,39.53,33890
20100430,MFE,34.88,35.4,33.92,34.75,132146
20100503,MFE,34.99,35.2,34.1,35.05,49764
20100504,MFE,34.83,34.83,34.01,34.2,44420
20100505,MFE,33.88,34.36,33.71,33.99,44006
20100506,MFE,33.91,34.26,31.2,33.01,51304
20100507,MFE,33.34,33.34,31.73,32.62,46745
20100510,MFE,33.75,34,33.145,33.75,39228
20100511,MFE,33.19,34.3,32.85,33.74,33638
20100512,MFE,33.88,35.08,33.76,35.07,49936
20100513,MFE,35.07,35.24,34.25,34.37,38006
20100514,MFE,34.09,34.41,33.19,33.68,24923
20100517,MFE,33.39,33.74,32.81,33.31,45249
20100518,MFE,33.54,33.88,32.89,33.02,27555
20100519,MFE,32.93,33.25,32.34,32.45,38368
20100520,MFE,31.72,32.56,31.68,31.83,43524
20100521,MFE,31.51,32.56,31.26,32.42,29193
20100524,MFE,32.28,32.62,31.92,31.93,21143
20100525,MFE,31.45,32.24,31.01,32.24,29492
20100526,MFE,32.36,32.68,31.32,31.57,37981
20100527,MFE,32.21,32.54,31.93,32.2,27384
20100528,MFE,32.07,32.11,31.5,31.8,29938
20100601,MFE,31.34,31.85,31.01,31.03,28378
20100602,MFE,31.12,32.51,31.04,32.49,40389
20100603,MFE,32.42,33.34,32.42,33.22,32548
20100604,MFE,32.6,33.03,32.1,32.2,34818
20100607,MFE,32.38,32.615,31.73,31.73,26157
20100608,MFE,31.8,32.09,31.405,31.8,22537
20100609,MFE,32.03,32.39,31.5,31.59,26849
20100610,MFE,31.96,32.9,31.96,32.81,20882
20100611,MFE,32.53,32.75,32.31,32.72,16928
20100614,MFE,33.06,33.08,32.2,32.23,20253
20100615,MFE,32.605,33.4,32.58,33.38,16456
20100616,MFE,32.93,33.37,32.92,33.22,16818
20100617,MFE,33.27,33.44,32.67,32.81,27221
20100618,MFE,32.87,32.95,32.681,32.92,16756
20100621,MFE,33.2,33.28,32.67,32.86,15402
20100622,MFE,32.85,33.1,32.06,32.09,12733
20100623,MFE,32.07,32.2,31.67,31.83,12034
20100624,MFE,31.65,31.8,30.75,31.43,30277
20100625,MFE,31.65,31.75,31.17,31.36,20312
20100628,MFE,31.47,31.77,31.35,31.6,15434
20100629,MFE,31.105,31.2,30.71,30.91,26816
20100630,MFE,30.88,31.3,30.63,30.72,32441
20100701,MFE,30.72,30.88,30.3,30.74,25733
20100702,MFE,30.86,31.01,30.6,30.75,14460
20100706,MFE,31.15,31.38,30.53,30.78,18039
20100707,MFE,30.8,31.71,30.79,31.7,12108
20100708,MFE,31.87,31.99,31.385,31.56,20422
20100709,MFE,31.6,31.89,31.51,31.73,9303
20100712,MFE,31.54,32.0505,31.51,31.97,8252
20100713,MFE,31.93,32.27,31.46,32.12,24639
20100714,MFE,31.8,32.56,31.38,32.38,21899
20100715,MFE,31.77,31.88,30.965,31.02,48565
20100716,MFE,30.84,31.05,30.1,30.14,32495
20100719,MFE,30.25,30.61,30.14,30.39,29942
20100720,MFE,30.02,30.79,29.75,30.77,25501
20100721,MFE,31.03,31.08,30.15,30.19,39071
20100722,MFE,30.63,31.64,30.38,31.58,42124
20100723,MFE,31.52,31.92,31.27,31.85,21704
20100726,MFE,31.84,32.12,31.67,32.12,14737
20100727,MFE,32.18,32.35,31.76,31.94,16013
20100728,MFE,31.72,31.8,30.805,31.12,22468
20100729,MFE,30.89,30.9,30.16,30.25,35499
20100730,MFE,31,33.3,30.36,33.1,68784
20100802,MFE,33.71,33.73,32.41,33.26,28305
20100803,MFE,33.15,33.18,32.55,32.78,16949
20100804,MFE,32.85,33.14,32.52,33.07,13701
20100805,MFE,32.88,32.88,32.33,32.51,11549
20100806,MFE,32.17,32.65,31.97,32.55,17037
20100809,MFE,32.58,32.6299,32.32,32.4,20479
20100810,MFE,32.07,32.17,31.4,31.53,25386
20100811,MFE,31.01,31.01,30.29,30.43,27756
20100812,MFE,30.04,30.09,29.55,29.97,25827
20100813,MFE,29.84,30.2,29.765,29.94,11740
20100816,MFE,29.71,30.12,29.53,30,9277
20100817,MFE,30.18,30.29,29.86,29.92,14140
20100819,MFE,47.33,47.35,46.97,47.01,1856384
20100820,MFE,47.02,47.05,46.9,47.03,360731
20090821,MHP,29.45,29.8,29.11,29.67,23309
20090824,MHP,29.63,30.86,29.44,30.71,37296
20090825,MHP,30.9,31.64,30.51,31.03,33006
20090826,MHP,30.89,32.91,30.8,32.15,49463
20090827,MHP,31.97,33.01,31.46,32.98,42054
20090828,MHP,33.23,33.94,32.74,33.61,43212
20090831,MHP,33.21,33.65,32.75,33.61,29656
20090901,MHP,33.64,34.1,32.9,33.26,44187
20090902,MHP,33.21,33.22,32.17,32.31,35874
20090903,MHP,32.05,32.4,28.35,29.01,141580
20090904,MHP,29.14,29.74,28.76,29.1,69554
20090909,MHP,26.55,27.65,26.19,27.06,77274
20090910,MHP,27.12,27.63,27.1,27.59,40193
20090911,MHP,27.69,27.82,27.38,27.7,33084
20090914,MHP,27.31,27.73,27.02,27.55,31042
20090915,MHP,27.63,27.63,27.03,27.19,49467
20090916,MHP,27.26,28.28,27.25,28.2,41563
20090917,MHP,28,28.4,26.87,27.03,44896
20090918,MHP,27.16,27.33,26.65,26.81,33822
20090921,MHP,26.83,26.83,25.89,26.01,41869
20090922,MHP,26.22,26.8911,26.22,26.31,27988
20090923,MHP,26.15,26.56,25.74,25.87,36741
20090924,MHP,25.95,26.25,24.12,24.18,74282
20090925,MHP,24.22,24.25,23.55,23.67,70196
20090928,MHP,23.84,24.68,23.6375,24.33,36910
20090929,MHP,24.32,26.39,24.08,26.11,93339
20090930,MHP,26.22,26.22,24.83,25.14,76627
20091001,MHP,25.06,25.41,24.79,25.38,46125
20091002,MHP,25.18,25.39,24.46,24.62,36706
20091005,MHP,24.57,25.45,24.48,25.27,33169
20091006,MHP,25.45,26.04,25.33,25.98,40573
20091007,MHP,25.99,26.16,25.71,26.14,36767
20091008,MHP,26.49,27.36,26.24,27.31,53098
20091009,MHP,27.25,27.65,27.06,27.28,37435
20091012,MHP,28.01,28.43,27.88,28.43,53280
20091013,MHP,28.43,28.45,27.86,28.32,55270
20091014,MHP,28.52,29.29,28.36,29.23,49072
20091015,MHP,29.01,29.61,29.01,29.58,33702
20091016,MHP,29.18,29.66,28.92,29.58,35145
20091019,MHP,29.69,30.57,29.4,30.54,33414
20091020,MHP,29.97,30.77,29.97,30.53,35522
20091021,MHP,30.53,30.75,29.76,29.84,30832
20091022,MHP,29.81,30.83,29.55,30.62,46143
20091023,MHP,30.86,30.89,29.91,30.49,39678
20091026,MHP,29.9,30.93,29.28,29.47,41694
20091027,MHP,29.46,29.95,28.59,29.13,43701
20091028,MHP,29.17,29.93,29.03,29.22,47027
20091105,MHP,28.95,29.75,28.86,29.46,31080
20091106,MHP,29.4,29.5,28.9104,29.32,17297
20091109,MHP,29.51,30.41,29.44,30.36,16256
20091110,MHP,30.24,30.36,29.6301,29.79,18035
20091111,MHP,30.15,30.35,29.85,30.3,23242
20091112,MHP,30.3,30.99,30.19,30.72,34346
20091113,MHP,30.88,31.2,30.55,31.06,37954
20091116,MHP,31.21,31.9,31.21,31.87,24047
20091117,MHP,31.59,31.88,31.59,31.85,25665
20091118,MHP,31.75,31.92,31.37,31.91,18555
20091119,MHP,31.5,31.81,31.29,31.73,29950
20091120,MHP,31.59,31.83,30.76,30.99,39369
20091123,MHP,31.27,31.42,30.28,30.94,22052
20091124,MHP,30.97,31.004,30.58,30.84,20600
20091125,MHP,30.6,31.31,30.6,31.23,22885
20091127,MHP,30.22,30.76,30.09,30.45,9706
20091130,MHP,30.38,30.42,29.54,29.96,29168
20091201,MHP,30.23,30.53,30.05,30.32,21588
20091202,MHP,30.08,30.81,30.08,30.34,18099
20091203,MHP,30.41,30.93,30.04,30.06,13960
20091204,MHP,30.63,31.96,30.63,31.93,45099
20091207,MHP,31.79,32.67,31.79,32.56,24637
20091208,MHP,32.07,33.1,32.07,32.73,46445
20091209,MHP,32.85,32.995,32.475,32.92,30437
20091210,MHP,33.24,33.64,33.14,33.59,32488
20091211,MHP,33.79,35.18,33.79,34.82,63576
20091214,MHP,35.24,35.24,34.1,34.57,26632
20091215,MHP,34.255,34.64,34.25,34.55,33481
20091216,MHP,34.42,34.735,34.38,34.47,19150
20091217,MHP,34.09,34.795,33.8,34.39,22154
20091218,MHP,34.5,34.62,33.93,34.24,28939
20091221,MHP,34.19,34.88,33.84,33.99,23799
20091222,MHP,34.16,34.27,33.64,33.64,21518
20091223,MHP,33.83,34.11,33.56,34.11,13568
20091224,MHP,34.25,34.41,33.98,34.32,4436
20091228,MHP,34.33,34.56,33.66,33.84,10101
20091229,MHP,33.87,33.92,33.51,33.57,12954
20091230,MHP,33.56,34.11,33.521,34.1,11028
20091231,MHP,34.19,34.28,33.51,33.51,6264
20100104,MHP,33.92,33.92,33.375,33.61,15721
20100105,MHP,33.49,33.64,33.32,33.64,14433
20100106,MHP,33.4,33.6,33.2,33.34,13282
20100107,MHP,33.36,34.12,33.26,34.08,20134
20100108,MHP,33.94,34.06,33.61,33.95,10753
20100111,MHP,34.16,34.16,33.56,33.76,7649
20100112,MHP,33.43,33.65,33.16,33.25,26213
20100113,MHP,33.32,33.72,33.09,33.38,20248
20100114,MHP,33.42,33.49,33.2,33.34,17059
20100115,MHP,33.33,33.7,33.04,33.23,16968
20100119,MHP,33.14,33.6,32.79,33.45,19126
20100120,MHP,33.1,33.75,33.05,33.68,16682
20100121,MHP,33.78,34.15,33.25,33.34,14548
20100122,MHP,33.22,33.53,33.015,33.26,23971
20100125,MHP,33.55,33.55,33.17,33.4,18250
20100126,MHP,33.4,34.62,32.68,34.23,28054
20100127,MHP,35.01,36.38,35.01,35.71,39665
20100128,MHP,35.66,36.67,35.33,35.56,38924
20100129,MHP,35.66,36.14,35.2701,35.45,27314
20100201,MHP,35.64,35.98,35.31,35.44,18056
20100202,MHP,35.47,35.78,34.96,35.55,20772
20100203,MHP,35.38,35.83,35.25,35.55,12676
20100204,MHP,35.3,35.3,34.35,34.37,16350
20100205,MHP,34.39,34.6,33.5,34.22,22690
20100208,MHP,34.07,34.07,33.48,33.65,19653
20100209,MHP,34.01,34.33,33.61,34.01,22029
20100210,MHP,33.83,34.13,33.33,33.57,23104
20100211,MHP,33.54,34.2,33.25,34.07,16409
20100212,MHP,33.94,34.37,33.4625,34.17,21019
20100216,MHP,34.33,34.59,34.082,34.5,12832
20100217,MHP,34.67,34.99,34.47,34.75,9323
20100218,MHP,34.75,35.07,34.49,35.01,11027
20100219,MHP,34.95,35.46,34.59,35.33,18054
20100222,MHP,35.31,35.61,34.57,34.8,15311
20100223,MHP,34.67,34.89,34.24,34.3,12628
20100224,MHP,34.48,34.6498,34.15,34.6,17161
20100225,MHP,33.9,34.18,33.575,34.17,22320
20100226,MHP,34.14,34.44,34.03,34.2,11588
20100301,MHP,34.17,34.5,34.03,34.32,13787
20100302,MHP,34.37,34.37,34.1375,34.32,12145
20100303,MHP,34.36,34.37,34.04,34.29,15001
20100304,MHP,34.22,34.53,33.84,34.49,14191
20100305,MHP,34.68,35.34,34.66,35.28,13919
20100308,MHP,35.34,35.52,35.1,35.47,13469
20100309,MHP,35.41,35.53,35.1,35.3,14249
20100310,MHP,35.4,35.59,34.64,35.04,20846
20100311,MHP,34.8,35.1,34.22,35.1,15037
20100312,MHP,35.32,35.32,34.78,35.05,13987
20100315,MHP,35.04,35.29,34.5125,35.29,17619
20100316,MHP,35.31,35.56,35.17,35.33,15496
20100317,MHP,35.34,35.8,35.21,35.78,14635
20100318,MHP,35.76,36.46,35.66,36.1,18533
20100319,MHP,36.36,36.48,35.61,35.77,20203
20100322,MHP,35.61,36.04,35.5,35.93,10981
20100323,MHP,36.03,36.04,35.6,36.04,9766
20100324,MHP,35.93,36.34,35.608,35.87,10201
20100325,MHP,36.13,36.26,35.69,35.71,11815
20100326,MHP,35.84,36.1,35.439,35.62,11646
20100329,MHP,35.67,36.01,35.54,35.63,11583
20100330,MHP,35.69,36.08,35.59,35.84,11294
20100331,MHP,35.67,35.99,35.54,35.65,13566
20100401,MHP,35.85,36.1,35.32,35.6,11799
20100405,MHP,35.6,35.93,35.51,35.61,11592
20100406,MHP,35.41,35.58,35.32,35.51,13326
20100407,MHP,35.37,35.55,35.04,35.39,16039
20100408,MHP,35.21,35.58,35.13,35.39,12240
20100409,MHP,35.46,35.81,35.3,35.81,14819
20100412,MHP,35.83,36.05,35.715,36.03,15941
20100413,MHP,36.05,36.36,35.85,36.34,18722
20100414,MHP,36.36,36.9,36.12,36.82,21870
20100415,MHP,36.85,36.94,36.485,36.55,16480
20100416,MHP,36.39,36.65,34.635,34.76,50920
20100419,MHP,34.67,35.13,33.94,34.58,35118
20100420,MHP,34.86,34.94,34.27,34.73,21210
20100421,MHP,34.76,34.835,34.16,34.43,29695
20100422,MHP,34.19,34.19,33.22,33.23,45369
20100423,MHP,33.29,33.49,32.9,33.25,31485
20100426,MHP,33.28,34.08,33.2,33.88,22423
20100427,MHP,33.76,34.36,33.36,33.65,39780
20100428,MHP,33.65,33.93,33.05,33.22,34756
20100429,MHP,33.55,34.15,33.51,34.12,27474
20100430,MHP,34.26,34.91,33.55,33.72,34795
20100503,MHP,33.9,33.97,33.515,33.79,17553
20100504,MHP,33.46,33.46,32.45,32.67,29636
20100505,MHP,32.28,32.56,31.635,31.91,31794
20100506,MHP,31.74,31.96,28.82,30.39,49395
20100507,MHP,30.39,30.82,29.64,30.28,47107
20100510,MHP,31.17,31.17,27.27,29.15,156454
20100511,MHP,28.73,30.51,28.43,30.06,51912
20100512,MHP,30.09,30.1,29.57,29.96,33246
20100513,MHP,29.92,30.02,28.75,29.23,56026
20100514,MHP,29.05,29.23,28.61,28.98,36290
20100517,MHP,29.1,29.6,28.78,29.4,40814
20100518,MHP,29.68,29.68,28.67,28.95,34798
20100519,MHP,28.87,29.4,28.6,29.27,40704
20100520,MHP,28.73,28.95,27.61,28.07,60967
20100521,MHP,27.67,28.41,27.57,28.41,40881
20100524,MHP,28.06,28.52,27.85,28.28,34399
20100525,MHP,27.51,28.1,27.02,27.99,38251
20100526,MHP,28.14,28.84,27.88,27.99,33614
20100527,MHP,28.24,28.75,28.16,28.5,31025
20100528,MHP,28.27,28.35,27.695,27.8,38711
20100601,MHP,27.5,27.81,27.01,27.02,32717
20100602,MHP,27.05,28.12,26.95,28.04,32989
20100603,MHP,27.99,28.08,27.62,28.01,25861
20100604,MHP,27.7,27.93,27.2,27.34,33857
20100607,MHP,27.44,27.89,27.33,27.45,42369
20100608,MHP,27.6,28.49,26.99,28.21,56532
20100609,MHP,28.24,28.622,27.81,27.92,45234
20100610,MHP,28.28,28.89,28.28,28.86,21925
20100611,MHP,28.61,28.91,28.38,28.87,15523
20100614,MHP,29.13,29.16,28.66,28.68,17047
20100615,MHP,29.04,30.36,29.02,30.32,41511
20100616,MHP,30.05,30.79,29.89,30.77,52994
20100617,MHP,30.79,30.85,29.81,30,41058
20100618,MHP,30.1,30.38,29.92,30.1,26107
20100621,MHP,30.52,30.52,29.82,29.97,16996
20100622,MHP,30.08,30.3,29.6,29.72,21589
20100623,MHP,29.75,30.75,29.63,30.45,41605
20100624,MHP,30.28,30.45,30.04,30.25,54839
20100625,MHP,30.2,30.245,29.33,29.74,56909
20100628,MHP,29.74,30.26,29.56,29.85,22994
20100629,MHP,29.22,29.77,29.17,29.39,37362
20100630,MHP,29.35,29.35,28.07,28.14,47546
20100701,MHP,28.2,28.58,27.66,28.13,28025
20100702,MHP,28.11,28.45,27.66,27.8,14021
20100706,MHP,28,28.04,27.4023,27.7,32587
20100707,MHP,27.67,28.1,27.42,27.72,42456
20100708,MHP,28.21,29.55,27.89,29.54,33845
20100709,MHP,29.59,29.59,29.18,29.49,14872
20100712,MHP,29.36,29.88,29.18,29.78,17229
20100713,MHP,30.08,30.9,30,30.67,20541
20100714,MHP,30.47,30.65,30.25,30.4,14132
20100715,MHP,30.44,30.64,30.05,30.57,14629
20100716,MHP,30.5,30.5,29.24,29.33,19764
20100719,MHP,29.37,29.79,29.22,29.65,13071
20100720,MHP,29.32,29.79,29.013,29.78,15221
20100721,MHP,29.92,29.98,29.09,29.22,20996
20100722,MHP,29.39,30.79,29.39,30.71,21686
20100723,MHP,30.25,30.98,29.38,29.66,32410
20100726,MHP,29.6,30.82,29.6,30.64,22917
20100727,MHP,30.64,30.87,30.365,30.68,15201
20100728,MHP,30.49,30.73,30.11,30.2,11819
20100729,MHP,30.41,30.95,29.84,30.12,14221
20100730,MHP,29.57,30.87,29.46,30.69,19937
20100802,MHP,31,31.25,30.85,31.21,24820
20100803,MHP,31.18,31.18,30.45,30.52,13929
20100804,MHP,30.7,30.9,30.5,30.75,11296
20100805,MHP,30.53,31,30.51,30.79,12417
20100806,MHP,30.44,30.7,30.25,30.58,23487
20100809,MHP,30.75,31.29,30.71,31.12,18300
20100810,MHP,30.84,31.15,30.51,31.09,12459
20100811,MHP,30.66,30.69,30,30.04,18758
20100812,MHP,29.67,29.68,29.03,29.35,16509
20100813,MHP,29.2,29.28,29.01,29.03,11892
20100816,MHP,28.85,28.96,28.58,28.66,19404
20100817,MHP,28.91,29.23,28.83,29.05,25985
20100819,MHP,29.06,29.12,28.53,28.77,16217
20100820,MHP,28.55,28.683,27.75,28.18,25876
20090821,MHS,55.41,56,55.06,55.63,25662
20090824,MHS,55.93,56.39,55.3,56.17,23109
20090825,MHS,56.31,56.74,55.94,56.54,22588
20090826,MHS,56.35,56.5,55.41,55.75,25093
20090827,MHS,55.78,56.6,55.24,55.74,29103
20090828,MHS,56.2,56.2,55.37,55.83,24778
20090831,MHS,55.75,55.9,54.68,55.22,23264
20090901,MHS,55.17,56,54.33,55.2,33923
20090902,MHS,55,56,54.87,55.34,25949
20090903,MHS,55.33,55.4,54.28,54.91,27693
20090904,MHS,54.73,55.33,54.7,55.05,20634
20090909,MHS,53.81,54.69,53.65,54.42,31331
20090910,MHS,54.48,55.44,53.9,55.44,30088
20090911,MHS,55.45,55.61,55.1,55.52,25730
20090914,MHS,55.59,56,55.17,55.96,21548
20090915,MHS,56.15,56.15,54.94,55.8,33163
20090916,MHS,55.8,56,55.4,55.96,34884
20090917,MHS,54.58,55.22,54.31,54.93,43600
20090918,MHS,55.03,55.66,54.87,55.42,45124
20090921,MHS,55.19,56.5,54.95,56.35,33605
20090922,MHS,56.24,56.51,55.32,56.34,43440
20090923,MHS,56.12,56.82,55.84,56,32881
20090924,MHS,56,56.4196,54.9,55.2,40629
20090925,MHS,54.19,55.16,53.85,54.99,50687
20090928,MHS,55.16,56.53,54.97,55.78,32260
20090929,MHS,56.05,56.53,55.62,56.05,26569
20090930,MHS,56.24,56.24,54.875,55.31,39467
20091001,MHS,55.35,55.77,53.98,54,37112
20091002,MHS,53.68,54.03,53.11,53.68,29678
20091005,MHS,53.94,54.49,53.11,54.19,14822
20091006,MHS,54.01,55,53.78,54.32,18143
20091007,MHS,54.31,54.94,54.24,54.54,22078
20091008,MHS,54.9,55,54.11,54.22,18849
20091009,MHS,54.27,55.62,53.97,55.57,23991
20091012,MHS,55.45,55.805,55.4,55.66,16332
20091013,MHS,55.52,55.99,55.36,55.49,23998
20091014,MHS,55.4,56.25,55.23,56.04,23836
20091015,MHS,55.82,56.62,55.72,56.55,27736
20091016,MHS,56.51,57.38,56.26,57.13,27068
20091019,MHS,57.11,57.57,57.09,57.38,30023
20091020,MHS,57.45,57.71,56.76,56.8,24626
20091021,MHS,56.79,57.33,56.15,56.58,39309
20091022,MHS,56.84,57.83,56.37,57.61,26574
20091023,MHS,57.62,58.16,57.09,57.27,33443
20091026,MHS,57.19,57.79,56.2,56.48,19107
20091027,MHS,56.15,57.35,56.05,56.78,25896
20091028,MHS,56.52,56.83,55.62,55.65,23093
20091105,MHS,57.6,59.68,57.08,59,72227
20091106,MHS,58.97,60.69,58.48,60.64,39442
20091109,MHS,60.51,61.34,60.29,61.21,32485
20091110,MHS,61.18,62.11,60.87,62.1,25974
20091111,MHS,62.31,62.49,61.2,61.79,21680
20091112,MHS,61.78,62,61.16,61.27,15654
20091113,MHS,61.48,61.91,61.03,61.26,18945
20091116,MHS,61.52,62.485,61.26,62.1,21499
20091117,MHS,62.05,62.2794,61.49,61.75,33136
20091118,MHS,61.69,62.52,61.17,61.98,20394
20091119,MHS,61.8,61.94,60.99,61.35,22336
20091120,MHS,61.25,61.9,61.08,61.61,27518
20091123,MHS,61.51,63,61.51,62.7,26065
20091124,MHS,62.8,63.07,62.33,62.92,19841
20091125,MHS,62.93,63.32,62.64,63.31,16305
20091127,MHS,62.26,63.12,61.24,62.49,12136
20091130,MHS,62.72,63.39,62.12,63.16,33530
20091201,MHS,63.21,64,63.21,63.68,22026
20091202,MHS,63.47,64.29,63.03,63.96,21043
20091203,MHS,63.74,64.23,63.41,63.48,18222
20091204,MHS,64.22,64.785,63.36,63.7,18804
20091207,MHS,63.89,64.77,63.57,64,13923
20091208,MHS,63.54,64.405,63.27,64.16,23104
20091209,MHS,64.32,64.99,63.94,64.44,22843
20091210,MHS,64.59,65.14,64.58,64.98,20569
20091211,MHS,64.93,66,64.78,65.39,32414
20091214,MHS,65.41,66,64.84,64.94,23751
20091215,MHS,64.64,65.19,64.64,65.02,27233
20091216,MHS,65.38,65.6,62.49,62.58,100451
20091217,MHS,62.5,64.45,61.64,62.8,69119
20091218,MHS,63.26,63.69,62.89,63.09,34770
20091221,MHS,64.29,65.76,64.03,64.16,34544
20091222,MHS,64.13,64.95,64.07,64.41,16156
20091223,MHS,64.48,64.91,64.21,64.38,14419
20091224,MHS,64.38,64.38,63.94,64.05,6779
20091228,MHS,63.95,64.54,63.91,64.46,11180
20091229,MHS,64.99,65.15,64.66,64.95,16195
20091230,MHS,64.54,64.95,64.4,64.82,15176
20091231,MHS,64.76,64.93,63.9,63.91,13708
20100104,MHS,64.13,65.15,64.11,65.11,18659
20100105,MHS,65.11,65.11,63.71,63.89,27193
20100106,MHS,63.9,63.9,63.155,63.61,37581
20100107,MHS,63.52,64.55,63.13,64.32,22127
20100108,MHS,64.26,65.13,63.58,65.05,22786
20100111,MHS,65.28,66,65.05,65.49,22342
20100112,MHS,65.48,65.55,63.83,65.02,33372
20100113,MHS,65.02,65.91,64.99,65.71,12031
20100114,MHS,65.51,66.64,65.5,66.52,15064
20100115,MHS,66.78,66.94,65.23,65.71,31291
20100119,MHS,65.65,66.7,65.65,66.4,24446
20100120,MHS,66.4,66.48,64.35,64.82,31515
20100121,MHS,64.98,64.98,61.95,62.8,60573
20100122,MHS,62.52,63.05,61.41,61.55,37407
20100125,MHS,62,63.19,61.31,62.83,31025
20100126,MHS,62.83,63,61.99,62,32086
20100127,MHS,61.8,62.93,61.72,62.62,27672
20100128,MHS,63,63.21,62.15,62.23,24093
20100129,MHS,62.35,62.97,61.38,61.48,37157
20100201,MHS,61.61,62.54,60.95,62.52,37159
20100202,MHS,62.48,63.965,62.0205,63.87,32781
20100203,MHS,63.55,63.55,62.82,62.98,26222
20100204,MHS,62.48,63.16,60.95,60.98,44945
20100205,MHS,60.85,60.97,58.96,60.01,56364
20100208,MHS,59.8,60.61,59.42,60.17,28024
20100209,MHS,60.71,62.03,60.61,61.25,30932
20100210,MHS,61.34,62.56,60.97,61.96,35272
20100211,MHS,61.9,62.81,61.61,62.78,36353
20100212,MHS,62.35,62.48,61.5201,62.12,28844
20100216,MHS,62.74,63.08,62.01,63.07,20765
20100217,MHS,63.12,64.16,63.08,63.76,20112
20100218,MHS,63.75,64.48,63.75,64.4,14552
20100219,MHS,64.01,64.69,63.8,64.59,24719
20100222,MHS,64.58,65.12,64.35,64.68,29330
20100223,MHS,63.01,63.82,61.68,62.4,57660
20100224,MHS,62.8,62.96,61.75,62.06,41841
20100225,MHS,62.7,64.04,61.77,62.92,49031
20100226,MHS,63.08,63.57,62.54,63.24,29789
20100301,MHS,63.49,64.11,62.78,63.95,29871
20100302,MHS,64.32,64.52,63.55,63.76,35305
20100303,MHS,63.82,64.1,62.76,62.87,42234
20100304,MHS,62.79,63.26,62.5,62.87,32490
20100305,MHS,63,63.67,62.84,63.59,32157
20100308,MHS,63.64,63.76,63.07,63.09,28749
20100309,MHS,62.93,63.63,62.83,63.18,28478
20100310,MHS,63.09,63.295,62.75,62.79,33796
20100311,MHS,62.78,64.7,62.5,64.64,35900
20100312,MHS,64.81,64.82,64.2,64.7,27048
20100315,MHS,64.58,64.86,63.7,64.15,35426
20100316,MHS,64.33,64.39,63.73,64.01,29422
20100317,MHS,63.96,64.7,63.89,64.6,24326
20100318,MHS,64.28,65.8,64.01,65.8,31722
20100319,MHS,65.89,66.39,65.46,66.05,57852
20100322,MHS,65.38,66.7,65.38,66.17,28601
20100323,MHS,66.37,66.37,65.87,66.07,22361
20100324,MHS,65.8,66.05,65.33,65.47,19378
20100325,MHS,65.82,65.82,65.1,65.39,23648
20100326,MHS,65.49,65.49,64.88,65.02,23805
20100329,MHS,65.12,65.26,64.62,64.68,33155
20100330,MHS,64.69,65.3498,64.59,65.2,16378
20100331,MHS,65.06,65.09,64.3226,64.56,19850
20100401,MHS,64.99,64.99,63.72,64.1,37234
20100405,MHS,64.26,64.26,63.33,63.51,35661
20100406,MHS,63.28,64.39,63.25,64.04,21507
20100407,MHS,63.81,64.48,63.4,64.24,31078
20100408,MHS,64.06,64.93,63.71,64.42,33755
20100409,MHS,64.63,64.9,63.92,64.45,27908
20100412,MHS,64.32,64.69,63.79,64.03,17657
20100413,MHS,63.88,63.96,62.73,63.33,35448
20100414,MHS,63.34,63.715,61.4,61.96,49193
20100415,MHS,61.99,62.65,61.36,61.45,42212
20100416,MHS,61.51,62.3,61.43,61.82,31918
20100419,MHS,61.72,63.51,61.72,63.06,26509
20100420,MHS,63.39,64.64,63.25,64.38,39533
20100421,MHS,64.55,65.17,64.31,64.79,48466
20100422,MHS,64.53,64.7,63.6,63.96,23991
20100423,MHS,64.06,64.45,63.3,64.41,18942
20100426,MHS,64.39,64.7,63.7,63.75,15160
20100427,MHS,63.72,64.37,63,63.02,23928
20100428,MHS,62.85,63.78,59.39,60.54,102953
20100429,MHS,60.83,61.5,60,60.7,53233
20100430,MHS,60.65,60.89,58.9,58.92,59785
20100503,MHS,58.91,59.44,56.98,57.98,77440
20100504,MHS,57.42,59.45,57.3,58.9,54967
20100505,MHS,58.8,59.55,58.58,58.82,36026
20100506,MHS,58.71,59.44,53.46,57.13,61180
20100507,MHS,57.19,57.53,56.22,56.71,55370
20100510,MHS,58.25,59.32,57.77,58.32,39024
20100511,MHS,57.89,58.52,57.45,58.11,30887
20100512,MHS,58.25,59.065,57.81,58.82,30632
20100513,MHS,59.68,59.8,58.62,59.25,42016
20100514,MHS,58.85,59.15,56.9,57.58,61101
20100517,MHS,57.7,58.07,57.29,57.65,47910
20100518,MHS,57.81,58.27,56.79,56.87,65784
20100519,MHS,56.53,57.51,56.28,57.31,38077
20100520,MHS,56.32,56.54,55.06,55.07,50303
20100521,MHS,54.27,56.09,54.22,56.08,47158
20100524,MHS,55.47,56.44,55.12,55.79,33155
20100525,MHS,54.51,55.21,54.27,55.1,44710
20100526,MHS,55.9,57.28,55.4527,56.14,69199
20100527,MHS,57.08,58.19,56.8,58.16,49413
20100528,MHS,57.97,58.08,57.28,57.65,51585
20100601,MHS,57.06,58.01,56.9243,57.12,37033
20100602,MHS,57.25,57.81,56.84,57.77,40363
20100603,MHS,58.04,58.97,58.03,58.91,50693
20100604,MHS,58,58.45,56.63,56.81,40467
20100607,MHS,57.4,60.06,57.3,58.5,92686
20100608,MHS,57.46,58.65,57.46,58.04,62611
20100609,MHS,58.39,59.115,58.12,58.28,31647
20100610,MHS,58.74,60.57,58.74,60.54,46094
20100611,MHS,61.06,61.91,60.94,61.31,52303
20100614,MHS,61.59,61.7,60.692,61.23,46971
20100615,MHS,61.46,61.81,60.68,61.07,36425
20100616,MHS,60.62,61.575,60.62,61.4,40932
20100617,MHS,61.62,61.98,61.17,61.51,39817
20100618,MHS,60.73,61.19,59.94,60.05,72825
20100621,MHS,60.54,60.92,58.57,58.69,62385
20100622,MHS,58.61,59.01,57.59,57.69,53123
20100623,MHS,57.88,58,57.28,57.43,40666
20100624,MHS,57.225,57.29,56.03,56.17,54722
20100625,MHS,56.17,57.36,56.09,56.69,56225
20100628,MHS,57.32,57.32,56.26,56.26,40529
20100629,MHS,55.95,56.0599,54.37,54.46,70485
20100630,MHS,54.47,55.98,54.02,55.08,62142
20100701,MHS,54.99,55.09,53.3,55.02,83759
20100702,MHS,55.06,55.06,54.09,54.43,34990
20100706,MHS,55.21,55.41,53.68,54.12,50813
20100707,MHS,54.3,55.84,53.89,55.78,48768
20100708,MHS,55.95,56.56,55.57,56.14,36391
20100709,MHS,56.07,56.54,55.85,56.53,31940
20100712,MHS,56.43,57.04,56.24,56.69,44529
20100713,MHS,57.2,57.3,56.6,56.85,39545
20100714,MHS,56.8,57.65,56.4,57.09,43273
20100715,MHS,56.99,57.82,56.49,57.76,43615
20100716,MHS,57.38,57.76,56.51,56.57,44880
20100719,MHS,56.63,56.75,54.28,54.5,77194
20100720,MHS,53.94,55.13,53.61,55.05,54263
20100721,MHS,55.3,55.73,53.04,53.33,71489
20100722,MHS,53.14,53.14,47.76,49,217126
20100723,MHS,49.55,50.77,48.41,48.52,129926
20100726,MHS,48.67,49.35,48.57,48.74,69400
20100727,MHS,49,49.53,48.44,49.28,62139
20100728,MHS,48.84,49.05,46.7,47.44,110008
20100729,MHS,48.03,49.55,48.03,48.45,95821
20100730,MHS,48.19,48.37,47.59,48,64076
20100802,MHS,48.08,48.79,47.31,47.54,74400
20100803,MHS,47.53,47.83,47.13,47.19,55871
20100804,MHS,47.3,47.93,47.07,47.64,98731
20100805,MHS,47.56,47.71,47.15,47.28,61322
20100806,MHS,47.16,47.68,46.37,47.64,68460
20100809,MHS,47.88,48.35,46.9,47,45778
20100810,MHS,46.93,47.12,46.04,46.84,58968
20100811,MHS,46.4,46.49,45.8,45.88,55014
20100812,MHS,45.55,47.39,45.31,46.79,58882
20100813,MHS,46.7,47.35,46.26,46.92,41235
20100816,MHS,46.68,46.74,45.73,45.81,52463
20100817,MHS,46.18,46.21,45.69,46.05,50637
20100819,MHS,46.5,46.5,45.15,45.33,47609
20100820,MHS,45.11,45.47,44.9,45.26,37230
20090821,MI,7.19,7.51,7.12,7.29,75662
20090824,MI,7.39,7.5,6.91,6.97,91649
20090825,MI,7.01,7.17,6.77,6.89,77928
20090826,MI,6.77,7.2,6.75,7.16,76069
20090827,MI,7.07,7.12,6.92,7.08,41229
20090828,MI,7.17,7.21,7,7.12,58544
20090831,MI,6.94,7.13,6.82,7.12,55581
20090901,MI,7,7.19,6.46,6.51,79243
20090902,MI,6.5,6.62,6.25,6.27,50794
20090903,MI,6.34,6.6,6.31,6.57,48771
20090904,MI,6.67,6.86,6.52,6.86,43043
20090909,MI,6.81,6.99,6.7206,6.95,41592
20090910,MI,6.99,6.99,6.75,6.85,58948
20090911,MI,6.87,7.14,6.79,6.97,59234
20090914,MI,6.9,7.03,6.74,6.94,48569
20090915,MI,6.98,7.5,6.87,7.46,98878
20090916,MI,7.44,8.47,7.36,8.06,179379
20090917,MI,8.13,8.93,8.01,8.17,198615
20090918,MI,8.2,8.32,7.93,8.1,111719
20090921,MI,8.23,8.54,8.08,8.42,81815
20090922,MI,8.61,8.96,8.54,8.93,97615
20090923,MI,9.04,9.13,8.57,8.57,92042
20090924,MI,8.66,8.7573,8.01,8.2,78414
20090925,MI,8.11,8.345,7.99,8.12,59618
20090928,MI,8.13,8.47,8.05,8.47,57406
20090929,MI,8.48,8.61,8.22,8.28,60908
20090930,MI,8.25,8.35,7.89,8.07,119991
20091001,MI,7.94,8.09,7.37,7.42,123388
20091002,MI,7.23,7.82,7.14,7.42,94282
20091005,MI,7.52,7.94,7.45,7.94,85034
20091006,MI,8.13,8.51,7.5,7.7,199060
20091007,MI,7.69,7.82,7.5,7.76,56043
20091008,MI,7.83,7.91,7.51,7.51,67034
20091009,MI,7.51,7.57,7.35,7.55,52178
20091012,MI,7.56,7.73,7.47,7.54,46717
20091013,MI,7.5,7.62,7.4,7.57,64577
20091014,MI,7.72,7.95,7.56,7.91,49765
20091015,MI,7.83,7.9,7.7,7.78,39105
20091016,MI,7.5,7.58,7.35,7.36,57177
20091019,MI,7.38,7.55,7.1,7.18,52144
20091020,MI,6.5,6.65,6.29,6.55,164487
20091021,MI,6.42,6.61,5.96,6.01,252447
20091022,MI,6.06,6.24,5.85,6.1,1318174
20091023,MI,6.2,6.2,5.88,5.97,234855
20091026,MI,5.97,6,5.47,5.55,215214
20091027,MI,5.56,5.69,5.32,5.38,156955
20091028,MI,5.37,5.46,5.06,5.13,194922
20091105,MI,5.12,5.23,5.03,5.21,80096
20091106,MI,5.09,5.33,5.09,5.2,68353
20091109,MI,5.32,5.53,5.245,5.53,97970
20091110,MI,5.46,5.5,5.2,5.23,79732
20091111,MI,5.26,5.52,5.26,5.37,94651
20091112,MI,5.33,5.5,5.25,5.25,76709
20091113,MI,5.27,5.41,5.2,5.24,74802
20091116,MI,5.31,5.57,5.18,5.26,138530
20091117,MI,5.27,5.39,5.22,5.35,84177
20091118,MI,5.35,5.68,5.28,5.58,174490
20091119,MI,5.57,5.6,5.3,5.38,86668
20091120,MI,5.37,5.44,5.31,5.36,83732
20091123,MI,5.44,5.62,5.44,5.54,69408
20091124,MI,5.51,5.68,5.43,5.62,110674
20091125,MI,5.69,5.7,5.56,5.64,58227
20091127,MI,5.45,5.58,5.35,5.43,31539
20091130,MI,5.41,5.76,5.41,5.75,139702
20091201,MI,5.82,5.9,5.64,5.72,73391
20091202,MI,5.77,5.95,5.65,5.67,135623
20091203,MI,5.79,5.93,5.44,5.46,89664
20091204,MI,5.68,5.79,5.59,5.77,97842
20091207,MI,5.73,5.83,5.69,5.8,76221
20091208,MI,5.7,5.96,5.64,5.95,103520
20091209,MI,5.95,6.04,5.83,5.92,89454
20091210,MI,5.91,5.97,5.68,5.71,54120
20091211,MI,5.71,5.86,5.7,5.85,40607
20091214,MI,5.94,5.99,5.83,5.99,46375
20091215,MI,5.81,5.88,5.54,5.58,100420
20091216,MI,5.66,5.67,5.35,5.41,85741
20091217,MI,5.35,5.59,5.3,5.31,92481
20091218,MI,5.31,5.46,5.22,5.46,160227
20091221,MI,5.46,5.6,5.38,5.6,51945
20091222,MI,5.61,5.74,5.55,5.72,54521
20091223,MI,5.69,5.77,5.49,5.53,39244
20091224,MI,5.61,5.62,5.5,5.55,20444
20091228,MI,5.54,5.6,5.43,5.45,41324
20091229,MI,5.44,5.52,5.41,5.5,28661
20091230,MI,5.48,5.5,5.38,5.43,34914
20091231,MI,5.41,5.51,5.34,5.45,41620
20100104,MI,5.5,5.76,5.48,5.75,71387
20100105,MI,5.76,5.99,5.65,5.97,86114
20100106,MI,5.97,6.335,5.9,6.23,120064
20100107,MI,6.19,6.95,6.14,6.77,223334
20100108,MI,6.78,7.01,6.64,6.89,114883
20100111,MI,6.94,6.98,6.74,6.86,95192
20100112,MI,6.77,6.86,6.5118,6.63,112245
20100113,MI,6.69,6.97,6.53,6.78,124637
20100114,MI,6.73,7.07,6.65,6.96,128332
20100115,MI,6.91,7,6.73,6.87,108466
20100119,MI,6.81,7,6.75,6.98,141335
20100120,MI,6.64,7.53,6.64,7.36,233190
20100121,MI,7.35,7.65,6.89,7.1,242378
20100122,MI,7.03,7.16,6.79,6.86,140953
20100125,MI,6.97,7.15,6.7,7,111081
20100126,MI,6.94,7.26,6.88,6.97,121454
20100127,MI,6.97,7.21,6.91,7.06,166304
20100128,MI,7.18,7.23,6.85,6.89,120179
20100129,MI,6.95,7.13,6.87,6.91,82951
20100201,MI,7.02,7.05,6.8,6.88,87490
20100202,MI,6.91,6.96,6.78,6.87,83479
20100203,MI,6.84,6.85,6.34,6.4,179407
20100204,MI,6.31,6.33,6.03,6.05,198574
20100205,MI,6.12,6.22,5.89,6.2,147678
20100208,MI,6.2,6.45,6,6.24,110604
20100209,MI,6.31,6.55,6.255,6.33,95084
20100210,MI,6.34,6.455,6.26,6.36,72643
20100211,MI,6.35,6.46,6.32,6.39,54766
20100212,MI,6.28,6.39,6.25,6.36,54577
20100216,MI,6.4,6.63,6.38,6.61,54120
20100217,MI,6.66,6.75,6.44,6.54,52522
20100218,MI,6.52,6.63,6.48,6.59,44829
20100219,MI,6.59,6.83,6.56,6.81,55619
20100222,MI,6.78,7,6.77,6.97,82547
20100223,MI,6.92,6.98,6.66,6.69,65579
20100224,MI,6.78,6.96,6.7,6.94,66369
20100225,MI,6.82,6.99,6.77,6.98,86528
20100226,MI,7.03,7.14,6.95,7.08,104788
20100301,MI,7.11,7.16,6.88,7.06,60715
20100302,MI,7.1,7.405,7.05,7.26,105505
20100303,MI,7.32,7.35,7.19,7.24,62183
20100304,MI,7.19,7.32,7.05,7.08,86938
20100305,MI,7.17,7.48,7.12,7.4,129301
20100308,MI,7.32,7.54,7.31,7.48,80618
20100309,MI,7.42,7.49,7.25,7.45,90641
20100310,MI,7.47,7.92,7.44,7.63,111807
20100311,MI,7.62,7.8,7.57,7.78,61492
20100312,MI,7.91,8,7.64,7.72,100430
20100315,MI,7.73,8,7.66,7.94,90928
20100316,MI,7.99,8.01,7.86,8,62510
20100317,MI,8.01,8.49,7.97,8.34,109492
20100318,MI,8.38,8.38,7.8,7.91,117260
20100319,MI,8.04,8.06,7.65,7.8,127251
20100322,MI,7.68,8.04,7.57,7.99,61091
20100323,MI,8,8.02,7.82,8,67760
20100324,MI,7.95,8.15,7.92,8.03,86873
20100325,MI,8.12,8.44,7.93,7.98,119308
20100326,MI,8.07,8.22,7.98,8.07,84970
20100329,MI,8.16,8.2,7.89,8.07,75106
20100330,MI,8.11,8.1825,7.87,8.01,58475
20100331,MI,7.96,8.16,7.84,8.05,51876
20100401,MI,8.15,8.17,7.9394,8.08,47960
20100405,MI,8.08,8.34,8.05,8.32,49711
20100406,MI,8.31,8.9,8.25,8.81,117023
20100407,MI,8.87,9.05,8.645,8.7,130088
20100408,MI,8.67,8.755,8.33,8.71,124929
20100409,MI,8.82,8.99,8.7609,8.91,88082
20100412,MI,8.89,9.11,8.89,8.98,91761
20100413,MI,8.99,9.02,8.8,8.86,59262
20100414,MI,9,9.16,8.92,9.03,117203
20100415,MI,9,9.03,8.8296,8.87,109241
20100416,MI,8.89,8.98,8.03,8.41,214215
20100419,MI,8.32,8.59,8.05,8.41,135854
20100420,MI,8.63,9.405,8.53,9.31,281923
20100421,MI,9.12,10.66,9.12,9.94,355725
20100422,MI,9.82,10.25,9.71,10.15,151280
20100423,MI,10.16,10.4,10.02,10.19,81006
20100426,MI,10.14,10.29,9.52,9.65,133884
20100427,MI,9.52,9.69,9.01,9.08,184112
20100428,MI,9.28,9.3625,8.95,9.03,149640
20100429,MI,9.17,9.55,9.13,9.37,117191
20100430,MI,9.39,9.5,9,9.1,122344
20100503,MI,9.2,9.36,9.11,9.28,66721
20100504,MI,9.14,9.2,8.82,8.92,99287
20100505,MI,8.71,9.215,8.48,9.15,179641
20100506,MI,9.05,9.2,7.78,8.54,212128
20100507,MI,8.53,8.65,7.98,8.07,154455
20100510,MI,8.75,9.07,8.57,9.0625,168058
20100511,MI,8.88,9.42,8.82,8.99,155891
20100512,MI,9.36,9.45,8.98,9.03,207649
20100513,MI,9,9.125,8.88,8.89,84884
20100514,MI,8.75,8.79,8.35,8.54,121898
20100517,MI,8.55,8.81,8.45,8.79,129872
20100518,MI,8.96,9.05,8.22,8.28,100923
20100519,MI,8.16,8.54,8.035,8.27,87208
20100520,MI,7.88,8.09,7.61,7.61,113184
20100521,MI,7.39,8.21,7.39,8.2,145029
20100524,MI,8.14,8.23,7.65,7.66,82131
20100525,MI,7.22,7.79,7.13,7.77,115621
20100526,MI,8,8.2,7.85,7.96,110175
20100527,MI,8.28,8.33,8.0375,8.25,89143
20100528,MI,8.26,8.34,7.95,8.15,91199
20100601,MI,8.03,8.22,7.84,7.84,90090
20100602,MI,7.9,8.13,7.82,8.12,80473
20100603,MI,8.18,8.21,7.89,7.94,56135
20100604,MI,7.73,7.8,7.32,7.38,89423
20100607,MI,7.47,7.54,7.11,7.12,80092
20100608,MI,7.2,7.44,7.13,7.41,98608
20100609,MI,7.53,7.59,7.215,7.28,143094
20100610,MI,7.41,7.79,7.36,7.78,96636
20100611,MI,7.62,7.83,7.53,7.75,55497
20100614,MI,7.85,7.98,7.66,7.74,63856
20100615,MI,7.81,8.05,7.67,8.03,62474
20100616,MI,7.98,8.04,7.82,7.92,65612
20100617,MI,7.92,7.94,7.46,7.63,76517
20100618,MI,7.64,7.9,7.58,7.88,77167
20100621,MI,8.025,8.1,7.59,7.65,72639
20100622,MI,7.66,7.75,7.38,7.4,75762
20100623,MI,7.39,7.51,7.26,7.28,59690
20100624,MI,7.25,7.61,7.17,7.45,89016
20100625,MI,7.58,8,7.54,7.92,96224
20100628,MI,7.97,8.09,7.79,8.01,84616
20100629,MI,7.84,7.865,7.41,7.45,84691
20100630,MI,7.41,7.59,7.14,7.18,80258
20100701,MI,7.14,7.28,6.82,7.08,111558
20100702,MI,7.08,7.17,6.68,6.84,84438
20100706,MI,7.02,7.14,6.9,7.02,74794
20100707,MI,7.08,7.64,7.02,7.62,108940
20100708,MI,7.67,7.72,7.33,7.55,119947
20100709,MI,7.58,7.99,7.5,7.97,93065
20100712,MI,7.94,8.2,7.84,8.15,87158
20100713,MI,8.29,8.5,8.24,8.41,69243
20100714,MI,8.32,8.34,8.03,8.23,72155
20100715,MI,8.29,8.31,7.93,8.22,53844
20100716,MI,8.06,8.09,7.57,7.62,91834
20100719,MI,7.63,7.81,7.37,7.71,103796
20100720,MI,7.25,7.4,6.85,7.1,208841
20100721,MI,7.1,7.21,6.58,6.64,142493
20100722,MI,6.69,7.33,6.68,7.27,159523
20100723,MI,7.21,7.21,6.97,7.14,97919
20100726,MI,7.18,7.24,6.97,7.17,116900
20100727,MI,7.26,7.4,7.13,7.22,80172
20100728,MI,7.14,7.18,6.97,7.06,61830
20100729,MI,7.16,7.2,6.94,7.05,50311
20100730,MI,6.91,7.09,6.9,7.03,51589
20100802,MI,7.19,7.52,7.19,7.52,109956
20100803,MI,7.44,7.48,7.29,7.33,66131
20100804,MI,7.34,7.37,7.01,7.17,78494
20100805,MI,7.12,7.27,7.05,7.24,51431
20100806,MI,7.11,7.15,6.96,7.14,42269
20100809,MI,7.27,7.27,6.92,7.07,76150
20100810,MI,6.95,7.07,6.9,6.98,57744
20100811,MI,6.81,6.85,6.56,6.61,78995
20100812,MI,6.56,6.73,6.45,6.67,112671
20100813,MI,6.68,6.87,6.62,6.7,59285
20100816,MI,6.64,6.64,6.37,6.56,82597
20100817,MI,6.69,6.72,6.47,6.5,87262
20100819,MI,6.43,6.52,6.17,6.27,90869
20100820,MI,6.21,6.41,6.17,6.36,83007
20090821,MIL,67.88,68.17,67.54,67.93,5333
20090824,MIL,67.7,67.79,66.87,67.17,3409
20090825,MIL,67.31,67.38,66.65,66.81,3552
20090826,MIL,66.71,67.112,66.57,66.77,4027
20090827,MIL,66.72,67.0599,65.92,66.97,3215
20090828,MIL,67.27,67.75,66.42,66.79,3598
20090831,MIL,66.48,66.98,65.78,66.23,3461
20090901,MIL,66.18,66.97,64.91,65.37,5180
20090902,MIL,65.05,65.55,64.71,65.38,4638
20090903,MIL,65.39,65.7,64.78,65.24,6166
20090904,MIL,65.16,66.25,64.92,66.25,6221
20090909,MIL,67.75,69.28,67.05,69.17,7596
20090910,MIL,69.28,69.29,68.48,68.71,4816
20090911,MIL,68.8,69.73,68.41,69.44,3383
20090914,MIL,69.08,70.4596,69.08,70.26,4250
20090915,MIL,70.25,70.25,68.65,69.46,5164
20090916,MIL,69.71,71.41,69.45,71.41,6061
20090917,MIL,71.12,71.85,70.66,71.62,5360
20090918,MIL,70.3,72.65,70.3,72.43,7074
20090921,MIL,71.97,72.33,71.27,71.37,4664
20090922,MIL,71.59,71.64,70.6,71.1,2891
20090923,MIL,71.13,71.19,70.12,70.15,3412
20090924,MIL,70.25,70.29,69.48,69.63,3366
20090925,MIL,69.27,69.98,69.17,69.77,2703
20090928,MIL,69.91,70.41,69.47,69.82,2637
20090929,MIL,70.19,71.1,69.76,70.95,3540
20090930,MIL,70.66,71.03,69.26,70.33,4079
20091001,MIL,69.91,70.53,69.52,69.52,4006
20091002,MIL,69.22,69.51,68.42,68.68,4527
20091005,MIL,68.95,70.08,68.37,70.08,3784
20091006,MIL,70,71.1,69.4555,70.83,3447
20091007,MIL,70.55,70.73,70.01,70.53,2548
20091008,MIL,70.8,71.09,70.42,70.58,3782
20091009,MIL,70.6,71.13,70.32,70.77,4307
20091012,MIL,70.79,71.67,70.66,71.56,3343
20091013,MIL,71.44,71.79,70.48,70.86,4407
20091014,MIL,71.38,72.19,70.99,72.19,7756
20091015,MIL,72.19,72.59,71.65,72.25,5641
20091016,MIL,72.14,72.14,71.31,71.62,2628
20091019,MIL,71.76,72.69,71.35,72.66,2938
20091020,MIL,72.61,72.61,71.5,71.69,4088
20091021,MIL,71.75,72.39,71.42,71.81,3271
20091022,MIL,71.78,71.78,70.81,71,6757
20091023,MIL,70.95,71.08,70.31,70.75,4125
20091026,MIL,70.5,70.84,69.24,69.42,4514
20091027,MIL,69.35,70.31,69.25,69.84,5740
20091028,MIL,70.02,70.02,68.06,68.11,5032
20091105,MIL,68.41,69.55,68.34,68.75,4657
20091106,MIL,67.3,68.95,66.98,67.66,12010
20091109,MIL,68.06,68.72,67.532,68.7,4445
20091110,MIL,68.73,69.23,68.62,69.06,4305
20091111,MIL,69,69.7375,68.57,68.69,3078
20091112,MIL,68.44,68.94,67.76,68.1,2764
20091113,MIL,68.07,68.63,67.65,68.41,2234
20091116,MIL,68.44,68.68,68.14,68.54,4822
20091117,MIL,68.53,68.74,68.13,68.6,4251
20091118,MIL,68.51,68.58,67.4,67.76,4149
20091119,MIL,67.66,68.17,67.13,67.95,3524
20091120,MIL,67.67,67.95,67.52,67.73,6560
20091123,MIL,67.97,68.85,67.97,68.3,3116
20091124,MIL,68.14,68.73,67.87,68.56,3020
20091125,MIL,68.44,68.59,67.94,68.27,5982
20091127,MIL,67.21,68.16,66.65,67.85,2250
20091130,MIL,67.99,68.15,67.5,68.1,3187
20091201,MIL,68.43,69.13,68.05,68.94,3482
20091202,MIL,68.78,69.98,68.78,69.77,4478
20091203,MIL,69.71,70.45,69.47,69.54,4471
20091204,MIL,70.04,70.67,69.78,70.43,5166
20091207,MIL,69.98,70.61,69.88,69.97,2991
20091208,MIL,69.79,70.03,69.13,69.72,2934
20091209,MIL,69.68,69.71,68.7,69.51,2804
20091210,MIL,69.7,70.93,69.52,70.37,2613
20091211,MIL,70.57,70.68,69.73,70.23,2874
20091214,MIL,70.56,71.28,70.44,71.03,3827
20091215,MIL,70.96,71.69,70.79,71.51,6502
20091216,MIL,71.48,72.41,71.27,71.76,4475
20091217,MIL,71.61,71.67,71.06,71.21,2284
20091218,MIL,71.15,71.65,70.08,71.12,4105
20091221,MIL,71.4,72.03,71.1701,71.57,1263
20091222,MIL,71.56,72.34,71.56,72.14,1962
20091223,MIL,72.13,72.66,71.87,72.56,1881
20091224,MIL,72.5,72.63,72.16,72.5,478
20091228,MIL,72.5,72.72,72.34,72.69,934
20091229,MIL,72.72,73.02,72.39,72.68,2572
20091230,MIL,72.61,72.95,72.46,72.81,1840
20091231,MIL,73,73,72.29,72.35,1389
20100104,MIL,72.51,72.51,71.74,72.21,2644
20100105,MIL,72.03,72.15,71.22,72.15,2492
20100106,MIL,71.89,73.08,71.852,72.69,4827
20100107,MIL,72.68,72.73,71.5,71.88,4102
20100108,MIL,71.54,71.6475,70.69,71.1,4140
20100111,MIL,71.17,72.27,71.02,72.09,5374
20100112,MIL,71.99,73.22,71.74,73.09,4711
20100113,MIL,73.3,74.51,73.29,74.22,2771
20100114,MIL,73.89,74.19,73.5,73.62,2810
20100115,MIL,73.38,73.8,72.56,72.8,3015
20100119,MIL,72.86,74.19,72.66,73.25,3262
20100120,MIL,73.17,73.39,72.245,73.02,4133
20100121,MIL,73.16,73.16,71.18,71.34,3969
20100122,MIL,71.42,71.97,70.65,70.82,2861
20100125,MIL,71.46,71.46,70.3,70.38,2059
20100126,MIL,70.01,70.615,69.23,70.3,3608
20100127,MIL,70.34,70.55,69.4,69.59,4733
20100128,MIL,69.6,70,68.85,68.89,3369
20100129,MIL,69.8,69.84,68.84,68.97,4465
20100201,MIL,69.38,70.07,68.71,70.03,3229
20100202,MIL,70.3,72.08,69.93,72.01,5880
20100203,MIL,72.29,73.5,69.88,70.21,6123
20100204,MIL,69.78,69.78,68.2,68.33,8043
20100205,MIL,68.51,69,66.71,67.94,5674
20100208,MIL,67.89,69.05,67.5,68.25,5347
20100209,MIL,68.88,69.3,68.3595,69.11,3464
20100210,MIL,69.02,69.25,68.39,68.62,3648
20100211,MIL,68.52,69.1,67.78,68.91,4267
20100212,MIL,68.62,69.11,68.17,69.06,2619
20100216,MIL,69.29,69.85,68.59,69.83,3054
20100217,MIL,69.86,70.32,69.7,70.04,2949
20100218,MIL,70.02,70.78,69.97,70.76,2214
20100219,MIL,70.55,71.8,70.33,71.34,4993
20100222,MIL,71.19,87.35,70.84,87.35,167055
20100223,MIL,88.36,90.81,86.28,88.87,79958
20100224,MIL,91.11,94.04,91,93.84,78700
20100225,MIL,92.81,95.71,92.61,94.05,42093
20100226,MIL,93.91,94.75,93.5,94.41,20183
20100301,MIL,104.84,105.03,104.54,104.9,172110
20100302,MIL,104.93,105,104.81,104.9,83556
20100303,MIL,104.91,105.02,104.86,104.98,38383
20100304,MIL,104.92,105.25,104.91,105.01,31473
20100305,MIL,105.01,105.17,104.99,105.17,27073
20100308,MIL,105.03,105.11,105.02,105.03,16821
20100309,MIL,105.05,105.25,105.04,105.25,18280
20100310,MIL,105.1,105.35,105.08,105.25,15716
20100311,MIL,105.16,105.28,105.14,105.24,15072
20100312,MIL,105.26,105.32,105.21,105.26,13720
20100315,MIL,105.3,105.59,105.26,105.59,10550
20100316,MIL,105.49,105.52,105.32,105.34,13198
20100317,MIL,105.47,105.53,105.15,105.52,27632
20100318,MIL,105.36,105.55,105.35,105.47,10464
20100319,MIL,105.38,105.47,105.25,105.25,24558
20100322,MIL,105.26,105.49,105.26,105.36,12093
20100323,MIL,105.35,105.5,105.35,105.46,10061
20100324,MIL,105.41,105.75,105.38,105.39,8030
20100325,MIL,105.55,105.76,105.37,105.4,18517
20100326,MIL,105.43,105.58,105.35,105.46,13272
20100329,MIL,105.46,105.75,105.45,105.54,8524
20100330,MIL,105.56,105.79,105.52,105.54,7267
20100331,MIL,105.52,105.75,105.52,105.6,10888
20100401,MIL,105.72,105.94,105.6,105.94,6571
20100405,MIL,105.7,105.9,105.7,105.77,5133
20100406,MIL,105.72,105.9,105.69,105.9,3499
20100407,MIL,105.77,105.95,105.71,105.85,8119
20100408,MIL,105.81,105.88,105.81,105.85,4813
20100409,MIL,105.88,106.04,105.85,105.98,8171
20100412,MIL,106,106.02,105.89,106,8070
20100413,MIL,105.94,106.19,105.91,106.19,11833
20100414,MIL,106.07,106.18,105.97,106.09,4275
20100415,MIL,106.09,106.17,106.01,106.07,10819
20100416,MIL,106,106.09,105.86,106,11687
20100419,MIL,105.99,106.1,105.92,106.1,5957
20100420,MIL,106.1,106.16,106.04,106.04,4848
20100421,MIL,106.36,106.36,106.12,106.17,13766
20100422,MIL,106.15,106.27,106.1,106.18,6709
20100423,MIL,106.17,106.27,26.73,106.22,7019
20100426,MIL,106.1,106.29,106.1,106.22,5632
20100427,MIL,106.23,106.29,106.01,106.01,13017
20100428,MIL,106.26,106.3,106.07,106.17,16676
20100429,MIL,106.26,106.28,106.155,106.24,8106
20100430,MIL,106.36,106.37,106.11,106.15,15352
20100503,MIL,106.18,106.39,106.16,106.35,7743
20100504,MIL,106.28,106.3,106.06,106.07,28938
20100505,MIL,105.95,106.25,105.89,106.04,28186
20100506,MIL,105.98,106.25,105.73,105.8,35238
20100507,MIL,105.85,106.1,105,105.81,47705
20100510,MIL,106.15,106.27,105.98,106.15,21783
20100511,MIL,106,106.24,105.91,106.2,21638
20100512,MIL,106.18,106.3,106.03,106.22,14880
20100513,MIL,106.24,106.29,105.95,106.03,17295
20100514,MIL,105.95,106.09,105.85,105.9,23804
20100517,MIL,106.07,106.18,105.93,106.17,15215
20100518,MIL,106.19,106.25,105.95,105.95,15273
20100519,MIL,105.86,106.06,105.85,106.04,21619
20100520,MIL,105.84,106.02,105.61,105.75,28700
20100521,MIL,105.72,106.3,105.72,106.3,28542
20100524,MIL,105.97,106.3,105.96,105.96,11109
20100525,MIL,105.86,106.08,105.81,106.05,30709
20100526,MIL,106.03,106.12,105.83,105.92,17993
20100527,MIL,105.96,106.16,105.96,106.14,15286
20100528,MIL,106.09,106.28,106.02,106.21,14955
20100601,MIL,105.95,106.23,105.88,105.88,14510
20100602,MIL,106.08,106.39,105.98,106.35,19046
20100603,MIL,106.36,106.5,106.33,106.5,17822
20100604,MIL,106.41,106.51,106.3,106.45,20069
20100607,MIL,106.49,106.51,106.4,106.42,10722
20100608,MIL,106.43,106.53,106.31,106.53,22700
20100609,MIL,106.58,106.58,106.4,106.51,15820
20100610,MIL,106.46,106.65,106.42,106.65,10801
20100611,MIL,106.49,106.67,106.49,106.67,8318
20100614,MIL,106.65,106.67,106.49,106.56,8829
20100615,MIL,106.66,106.68,106.53,106.65,6679
20100616,MIL,106.58,106.7,106.58,106.67,7816
20100617,MIL,106.67,106.71,106.58,106.58,11794
20100618,MIL,106.7,106.7,106.61,106.61,6162
20100621,MIL,106.65,106.7,106.6,106.6,6649
20100622,MIL,106.64,106.67,106.57,106.57,8971
20100623,MIL,106.625,106.69,106.57,106.67,15840
20100624,MIL,106.59,106.65,106.57,106.57,11848
20100625,MIL,106.7,106.7,106.57,106.57,15916
20100628,MIL,106.65,106.67,106.6,106.65,7514
20100629,MIL,106.62,106.72,106.6,106.6,19717
20100630,MIL,106.71,106.75,106.61,106.65,17449
20100701,MIL,106.65,106.74,106.61,106.74,19928
20100702,MIL,106.69,106.76,106.62,106.63,15216
20100706,MIL,106.75,106.75,106.64,106.75,18956
20100707,MIL,106.72,106.95,106.66,106.95,19965
20100708,MIL,106.95,106.95,106.92,106.95,8182
20100709,MIL,106.98,106.98,106.9,106.93,9798
20100712,MIL,106.94,106.98,106.94,106.94,9185
20100713,MIL,106.98,106.99,106.95,106.95,6200
20100714,MIL,106.96,106.99,106.95,106.95,28792
20091105,MJN,42.55,43.06,42.0614,43,5918
20091106,MJN,42.66,44.13,42.66,44,3048
20091109,MJN,44.1,44.1,43.25,43.98,4154
20091110,MJN,44.55,45.89,44.26,45.5,10068
20091111,MJN,46,46.2299,45.31,45.8,5725
20091112,MJN,46.24,46.24,44.79,45.11,8449
20091113,MJN,45.58,45.58,44.86,45.25,5263
20091116,MJN,44,45.06,43.13,43.21,62741
20091117,MJN,43.68,44.59,43.26,44.35,25387
20091118,MJN,45.28,45.5,43.35,44.01,22666
20091119,MJN,43.66,44.16,43.295,43.75,29139
20091120,MJN,44.64,44.64,43.26,44.31,25053
20091123,MJN,44.52,45.34,44.28,44.84,23250
20091124,MJN,44.34,44.8,44,44.55,30076
20091125,MJN,44.3,45.27,44.28,44.94,11596
20091127,MJN,44.43,44.86,43.96,44.44,8695
20091130,MJN,44.96,44.96,43.74,43.87,20467
20091201,MJN,44,44.27,42.41,42.52,20017
20091202,MJN,42.05,42.93,42.05,42.45,18746
20091203,MJN,42.65,44.08,42.45,43.91,30657
20091204,MJN,43.93,44.19,43.6,43.9,30495
20091207,MJN,43.85,43.85,42.1,42.25,32339
20091208,MJN,42.26,42.46,41.31,41.74,50389
20091209,MJN,41.3,41.88,41.15,41.59,26815
20091210,MJN,41.59,42.54,41.3,42.41,53951
20091211,MJN,42.83,42.9,42.35,42.45,39664
20091214,MJN,43.5,43.5,42.71,43.23,111270
20091215,MJN,43.19,43.22,42.325,42.85,114472
20091216,MJN,42.56,42.99,42.37,42.59,93104
20091217,MJN,42.2,42.54,41.8,41.96,157330
20091218,MJN,41.42,42.36,41.2,41.5,368816
20091221,MJN,41.4,43.04,41.4,42.25,79467
20091222,MJN,43,43.2,42.55,43.09,62030
20091223,MJN,43.05,43.5,42.95,43.27,101830
20091224,MJN,43.38,43.4,42.72,43.11,15455
20091228,MJN,43.99,44.49,43.5,44.43,44583
20091229,MJN,44.95,44.97,44.37,44.58,44868
20091230,MJN,44.5,44.5887,43.69,44.12,20385
20091231,MJN,44.34,44.6,43.62,43.7,23539
20100104,MJN,43.95,45.5,43.89,44.99,60104
20100105,MJN,45.04,45.28,44.15,44.61,59708
20100106,MJN,44.58,45.28,44.29,45.26,45544
20100107,MJN,45.26,46.16,45.26,45.96,53702
20100108,MJN,46,46.04,45.02,45.23,29891
20100111,MJN,45.57,45.66,45,45.59,13902
20100112,MJN,45.54,45.86,45.27,45.49,20633
20100113,MJN,45.4,46.47,45.27,46.29,24234
20100114,MJN,46.4,46.65,46.06,46.31,20084
20100115,MJN,46.45,47.01,46.055,46.81,32297
20100119,MJN,47.19,47.45,46.61,46.9,19766
20100120,MJN,46.5,46.82,45.75,46.1,35925
20100121,MJN,46.31,46.44,45.05,45.12,22435
20100122,MJN,45,45.415,44.3,44.53,29732
20100125,MJN,44.89,44.96,43.59,43.62,32430
20100126,MJN,43.52,44.33,43.5,44.15,20751
20100127,MJN,43.92,44.29,43.5,44,24471
20100128,MJN,44.22,47.86,44.22,45.17,54121
20100129,MJN,45.71,46.06,45.08,45.23,34214
20100201,MJN,45.43,46.35,45.25,46.25,29573
20100202,MJN,46.33,47.08,45.83,45.89,19907
20100203,MJN,45.95,47.1,45.786,47,25275
20100204,MJN,46.74,46.74,45.89,46.51,30490
20100205,MJN,46.26,46.48,45.79,46.29,25685
20100208,MJN,46.17,46.53,45.94,46.05,13877
20100209,MJN,46.34,47.03,45.915,46.6,15690
20100210,MJN,46.53,46.85,45.9,46.56,13797
20100211,MJN,46.47,46.47,45.21,45.3,36820
20100212,MJN,45.3,45.598,44.92,45.05,25060
20100216,MJN,45.4,45.48,44.32,45.4,20907
20100217,MJN,45.42,46.47,45.28,46.43,22554
20100218,MJN,46.45,46.5,45.78,46.47,22250
20100219,MJN,46.39,46.78,46.245,46.78,28639
20100222,MJN,46.76,47,46.34,46.68,21628
20100223,MJN,46.78,46.94,46,46.21,16288
20100224,MJN,46.45,46.85,45.955,46.3,14989
20100225,MJN,45.96,47.12,45.96,46.88,22581
20100226,MJN,47.06,47.52,46.66,47.3,16988
20100301,MJN,47.43,48.24,47.15,47.83,23604
20100302,MJN,47.83,48.4,47.75,48,11773
20100303,MJN,48.09,48.5,47.79,48.39,12681
20100304,MJN,48.42,48.51,48.13,48.5,17443
20100305,MJN,48.86,49.94,48.5,49.91,27483
20100308,MJN,49.93,50.05,49.3,49.96,29565
20100309,MJN,49.86,50.85,49.75,50.68,28721
20100310,MJN,50.61,50.97,50.54,50.94,21150
20100311,MJN,50.8,51.86,50.75,51.71,21077
20100312,MJN,51.96,52.29,51.65,51.99,20530
20100315,MJN,52.04,52.16,51.57,51.77,11789
20100316,MJN,51.8,51.8,50.93,51.11,23930
20100317,MJN,51.54,51.55,50.53,51.41,20756
20100318,MJN,51.4,52.07,51.35,51.73,15823
20100319,MJN,51.87,52.25,51.08,51.39,19897
20100322,MJN,51.08,51.54,51.08,51.47,13735
20100323,MJN,51.44,52.48,50.9,52.33,23146
20100324,MJN,52.32,52.68,51.745,51.87,18060
20100325,MJN,52.18,52.4,51.49,51.52,16414
20100326,MJN,51.81,51.91,51.5,51.83,18914
20100329,MJN,51.98,52.44,51.76,52.35,9719
20100330,MJN,52.85,52.87,52.19,52.2,10262
20100331,MJN,52.24,52.67,51.89,52.03,10690
20100401,MJN,52.3,52.91,51.954,52.9,12214
20100405,MJN,52.95,53,52.19,52.31,6273
20100406,MJN,52.29,52.64,51.59,52.29,14186
20100407,MJN,52.35,52.55,51.81,51.84,7493
20100408,MJN,51.8,52.01,51.69,51.96,14673
20100409,MJN,51.98,52.15,51.75,52.09,8540
20100412,MJN,51.97,52.745,51.8,52.25,11529
20100413,MJN,52.2,52.87,51.76,52.32,9439
20100414,MJN,52.31,52.75,51.76,52.09,8296
20100415,MJN,51.99,52.05,51.52,51.59,12271
20100416,MJN,51.65,52.25,50.96,51.4,20639
20100419,MJN,51.49,51.54,51.02,51.44,8489
20100420,MJN,51.51,51.7299,51.06,51.64,7001
20100421,MJN,51.77,52.45,51.61,51.76,11242
20100422,MJN,51.76,52.93,51.36,52.91,12541
20100423,MJN,52.93,53.99,52.47,53.94,14945
20100426,MJN,54.14,54.35,52.51,52.53,16780
20100427,MJN,52.57,52.57,49.46,49.53,33409
20100428,MJN,49.72,51.06,49.64,50.42,26068
20100429,MJN,51.7,53.64,51.5,53.58,26180
20100430,MJN,52.76,53.11,51.59,51.61,17788
20100503,MJN,51.85,51.95,50.86,51.27,12624
20100504,MJN,50.92,51.09,50.14,50.26,13249
20100505,MJN,50,50.34,48.74,49.78,21929
20100506,MJN,49.75,49.75,47.01,48.2,25491
20100507,MJN,48.17,48.5,46.75,48.31,57667
20100510,MJN,49.95,51.51,49.95,51.03,24123
20100511,MJN,50.21,51.79,50,51.25,15891
20100512,MJN,51.42,52.42,51.3,52.42,17248
20100513,MJN,52.47,52.75,51.72,51.74,11154
20100514,MJN,51.53,51.74,49.95,50.32,15897
20100517,MJN,50.31,51.62,50.31,51.15,14392
20100518,MJN,51.45,52.24,50.85,51.04,18650
20100519,MJN,51.13,51.61,50.5,51.5,18840
20100520,MJN,50.73,50.73,47.59,47.61,52921
20100521,MJN,47.19,49.09,46.45,49.09,45678
20100524,MJN,50.61,50.61,47.88,48.13,26153
20100525,MJN,46.22,48.08,46.17,47.99,24426
20100526,MJN,48.27,48.89,47.46,48.55,27663
20100527,MJN,49.43,49.85,48.93,49.84,15268
20100528,MJN,50.14,50.14,49.25,49.32,11141
20100601,MJN,48.9,49.88,48.6,48.89,16999
20100602,MJN,49.3,49.59,48.44,49.28,20744
20100603,MJN,49.99,50.13,49.19,50.02,17024
20100604,MJN,49.34,50.27,49.06,49.59,22176
20100607,MJN,49.52,49.57,48.1,48.22,21752
20100608,MJN,48.35,49.39,47.27,48.75,23554
20100609,MJN,49.015,50.49,48.51,49.56,29260
20100610,MJN,50.28,51.6,50,51.57,24282
20100611,MJN,51.24,52.02,51.0175,51.9,17149
20100614,MJN,52.6,53.44,52.39,52.75,28614
20100615,MJN,52.98,53.39,52.68,53.34,14763
20100616,MJN,52.82,54.18,52.66,53.93,18560
20100617,MJN,54.22,54.22,53.55,54.19,16089
20100618,MJN,54.19,54.57,53.69,54.39,15994
20100621,MJN,54.89,55.235,53.12,53.44,16607
20100622,MJN,53.52,54.16,52.83,52.95,15838
20100623,MJN,52.81,53.12,52.21,52.55,15482
20100624,MJN,52.21,52.87,51.76,51.9,11190
20100625,MJN,51.86,51.98,51.12,51.41,31550
20100628,MJN,51.44,52.43,51.25,52.23,15482
20100629,MJN,51.75,51.75,50.44,50.57,23644
20100630,MJN,50.41,51,49.84,50.12,28679
20100701,MJN,50.3,50.63,49.55,50.53,16078
20100702,MJN,50.57,51.5,50.43,51.17,15001
20100706,MJN,51.75,52.58,51.2,51.78,23334
20100707,MJN,51.92,53.79,51.84,53.73,28288
20100708,MJN,54.08,54.2,52.9701,53.79,17046
20100709,MJN,53.9,54.005,53.2963,53.88,9512
20100712,MJN,53.91,54.2,53.59,53.93,14437
20100713,MJN,54.27,54.27,53.8,54.12,10999
20100714,MJN,53.94,54.21,53.46,54.07,7470
20100715,MJN,54.02,54.39,53.51,54.38,7805
20100716,MJN,54.05,54.11,52.55,53.02,16402
20100719,MJN,53.14,53.66,52.82,53.6,9990
20100720,MJN,52.97,53.89,52.545,53.84,8802
20100721,MJN,53.89,53.97,53.06,53.2,10768
20100722,MJN,53.73,54.04,53.27,53.92,12855
20100723,MJN,53.92,54.65,53.7,54.55,7418
20100726,MJN,54.54,54.72,54.02,54.28,14431
20100727,MJN,54.59,54.9,54.22,54.55,12592
20100728,MJN,54.39,54.55,52.86,52.99,13220
20100729,MJN,52.1,53.43,50.96,52.28,44966
20100730,MJN,51.94,53.83,51.56,53.14,19415
20100802,MJN,54.31,54.66,53.6,53.99,21552
20100803,MJN,54,54.03,53.25,53.3,11281
20100804,MJN,53.49,54.36,53.27,54.35,10315
20100805,MJN,53.8,53.8,52.94,53.1,11318
20100806,MJN,52.66,53.47,52.42,53.33,8748
20100809,MJN,53.46,53.46,52.91,52.93,6683
20100810,MJN,52.54,53.33,52.28,53.07,15125
20100811,MJN,52.09,52.43,51.2,51.21,12441
20100812,MJN,50.53,51.7,50.51,51.56,8425
20100813,MJN,51.31,52.86,51.163,52.58,13019
20100816,MJN,52.34,52.58,52.01,52.45,5956
20100817,MJN,52.89,53.91,52.69,53.77,13458
20100819,MJN,53.58,53.93,52.53,52.94,12324
20100820,MJN,52.47,53.56,52.23,53.41,13114
20090821,MKC,32.21,32.62,31.94,32.54,4501
20090824,MKC,32.74,32.74,32.25,32.54,3175
20090825,MKC,32.57,32.78,32.38,32.47,4585
20090826,MKC,32.48,32.7,32.34,32.5,3260
20090827,MKC,32.28,32.51,32.21,32.43,3476
20090828,MKC,32.48,32.71,32.08,32.33,4350
20090831,MKC,32.28,32.6,32.22,32.57,5996
20090901,MKC,32.46,32.72,32.4,32.57,8520
20090902,MKC,32.6,32.75,32.34,32.42,8579
20090903,MKC,32.49,32.75,32.28,32.73,8929
20090904,MKC,32.68,32.83,32.59,32.8,4206
20090909,MKC,33.71,33.76,33.31,33.44,6228
20090910,MKC,33.37,33.46,33.05,33.4,10333
20090911,MKC,33.4,33.52,33.24,33.49,4966
20090914,MKC,33.32,33.63,33.26,33.63,4172
20090915,MKC,33.63,33.77,33.45,33.73,5035
20090916,MKC,33.84,33.97,33.68,33.96,6067
20090917,MKC,33.99,34,33.76,33.87,5499
20090918,MKC,33.74,35.04,33.73,35.04,12249
20090921,MKC,34.9,35.02,34.4973,34.61,9669
20090922,MKC,34.91,34.91,34.09,34.17,8171
20090923,MKC,34.15,35.2,34.01,34.75,9959
20090924,MKC,35.02,35.28,33.73,33.9,17272
20090925,MKC,34.04,34.07,33.5,33.69,9244
20090928,MKC,33.87,34.31,33.56,34.02,6394
20090929,MKC,34.15,34.23,33.85,34.05,5622
20090930,MKC,33.96,34.12,33.69,33.94,6480
20091001,MKC,33.7,33.8699,33.43,33.51,8829
20091002,MKC,33.32,33.59,33.265,33.4,5630
20091005,MKC,33.36,33.45,32.94,33.37,6386
20091006,MKC,33.27,33.89,33.27,33.6,5608
20091007,MKC,33.56,33.67,33.4,33.54,3897
20091008,MKC,33.61,33.64,33.37,33.63,6532
20091009,MKC,33.66,33.71,33.32,33.67,3215
20091012,MKC,33.74,33.95,33.65,33.74,2434
20091013,MKC,33.73,33.83,33.6,33.73,4942
20091014,MKC,33.86,33.96,33.56,33.85,5423
20091015,MKC,33.82,34.37,33.73,34.33,6363
20091016,MKC,34.22,34.67,34.04,34.54,10039
20091019,MKC,34.75,35.35,34.55,35.05,9073
20091020,MKC,34.93,35.11,34.84,35.04,7751
20091021,MKC,35.3,35.69,34.96,34.97,7381
20091022,MKC,34.97,34.97,34.28,34.6,7603
20091023,MKC,34.57,34.7,34.17,34.38,4261
20091026,MKC,34.37,34.725,34.09,34.21,4618
20091027,MKC,34.24,34.68,34.2,34.6,7041
20091028,MKC,34.57,34.84,34.47,34.59,10755
20091105,MKC,34.9,35.02,34.78,35.02,7508
20091106,MKC,34.89,35.11,34.75,35.06,5362
20091109,MKC,35.17,35.54,35.1,35.54,5627
20091110,MKC,35.53,35.8,35.38,35.7,6655
20091111,MKC,35.65,35.81,35.52,35.68,2578
20091112,MKC,35.71,36,35.63,35.8,9463
20091113,MKC,35.92,35.97,35.62,35.93,3160
20091116,MKC,35.95,36.25,35.85,36.25,6393
20091117,MKC,36.11,36.21,35.98,36.18,5497
20091118,MKC,36.02,36.1,35.88,35.96,4158
20091119,MKC,35.81,36.05,35.46,35.99,3781
20091120,MKC,35.89,36.15,35.8301,35.96,6998
20091123,MKC,36,36.47,35.97,36.45,5745
20091124,MKC,36.46,36.61,36.26,36.42,3933
20091125,MKC,36.42,36.5,36.24,36.32,3620
20091127,MKC,35.82,36.01,35.51,35.78,1944
20091130,MKC,35.74,35.92,35.53,35.68,6150
20091201,MKC,35.84,36.38,35.84,36.22,6449
20091202,MKC,36.26,36.52,36.26,36.49,4101
20091203,MKC,36.42,36.565,36.13,36.18,3786
20091204,MKC,36.43,36.64,36.19,36.51,4255
20091207,MKC,36.57,36.8,36.4401,36.68,3984
20091208,MKC,36.48,36.58,36.02,36.25,3604
20091209,MKC,36.16,36.24,35.89,36.1,3663
20091210,MKC,36.29,36.37,36.1,36.16,4187
20091211,MKC,36.2,36.5,36.15,36.19,4998
20091214,MKC,36.36,36.38,36.16,36.23,4674
20091215,MKC,36.07,36.24,35.9,36.08,3588
20091216,MKC,36.12,36.34,36.04,36.09,4043
20091217,MKC,36.05,36.14,35.69,35.78,5691
20091218,MKC,35.96,36.06,35.38,35.93,7110
20091221,MKC,36.08,36.33,36.01,36.02,3553
20091222,MKC,35.99,36.1,35.85,35.94,7705
20091223,MKC,36.05,36.06,35.84,35.96,6688
20091224,MKC,36.07,36.34,36.03,36.33,993
20091228,MKC,36.34,36.5,36.34,36.44,3116
20091229,MKC,36.24,36.52,36.24,36.43,3932
20091230,MKC,36.34,36.53,36.32,36.43,2549
20091231,MKC,36.52,36.52,36.13,36.13,3942
20100104,MKC,36.41,36.41,36.06,36.3,4899
20100105,MKC,36.22,36.32,36.06,36.2,5486
20100106,MKC,36.18,36.38,36.01,36.34,5878
20100107,MKC,36.43,36.65,36.18,36.62,6998
20100108,MKC,36.61,36.72,36.22,36.72,6662
20100111,MKC,36.7,37.165,36.68,37.02,5098
20100112,MKC,36.86,37.37,36.82,37.36,4988
20100113,MKC,37.45,37.96,37.45,37.7,7794
20100114,MKC,37.46,37.69,37.41,37.66,4350
20100115,MKC,37.65,37.96,37.29,37.59,8401
20100119,MKC,37.52,37.79,37.43,37.74,4633
20100120,MKC,37.68,37.68,37.1,37.29,4371
20100121,MKC,37.37,37.74,36.92,37.04,7191
20100122,MKC,37.04,37.35,36.76,36.77,4458
20100125,MKC,36.92,37.24,36.72,37.22,5424
20100126,MKC,37.05,37.15,36.82,37.09,6282
20100127,MKC,37.13,37.63,36.95,37.54,10485
20100128,MKC,37.75,37.75,36.29,36.45,15730
20100129,MKC,36.64,37,36.1,36.3,11183
20100201,MKC,36.4,36.64,36.21,36.58,4175
20100202,MKC,36.71,37.01,36.52,37,5216
20100203,MKC,36.83,36.83,36.41,36.49,5873
20100204,MKC,36.36,36.36,35.69,35.76,7571
20100205,MKC,35.71,35.86,35.53,35.77,12416
20100208,MKC,35.74,35.9593,35.46,35.56,6230
20100209,MKC,35.74,35.98,35.4,35.85,7067
20100210,MKC,35.9,36,35.62,35.92,7549
20100211,MKC,35.95,35.98,35.4,35.96,6811
20100212,MKC,35.8,36.19,35.71,36.08,7747
20100216,MKC,36.25,36.58,35.95,36.58,6132
20100217,MKC,36.6,37.29,36.6,37.12,6856
20100218,MKC,37.11,37.66,37.11,37.61,5000
20100219,MKC,37.56,37.87,37.43,37.76,5416
20100222,MKC,37.77,37.86,37.37,37.47,5070
20100223,MKC,37.47,37.64,37.1,37.15,6720
20100224,MKC,37.26,37.36,36.91,37.26,5614
20100225,MKC,36.82,37.11,36.7,37.1,7337
20100226,MKC,37.19,37.22,36.85,37.11,5149
20100301,MKC,37.25,37.345,36.98,37.33,4055
20100302,MKC,37.44,37.855,37.4,37.72,6485
20100303,MKC,37.81,37.96,37.62,37.82,3656
20100304,MKC,37.96,37.99,37.652,37.9,7754
20100305,MKC,38,38,37.655,38,9169
20100308,MKC,37.91,38,37.61,37.76,5640
20100309,MKC,37.62,38,37.61,37.97,7111
20100310,MKC,37.91,38.15,37.87,38.1,8128
20100311,MKC,37.96,38.3,37.9301,38.3,4833
20100312,MKC,38.29,38.42,38.17,38.31,4805
20100315,MKC,38.32,38.7285,38.32,38.66,7889
20100316,MKC,38.69,38.69,38.5165,38.63,8571
20100317,MKC,38.69,38.89,38.53,38.89,5247
20100318,MKC,38.82,39.07,38.808,38.85,4875
20100319,MKC,38.815,39.19,38.815,39.11,9899
20100322,MKC,39.06,39.4,38.84,39.4,8007
20100323,MKC,39.37,39.71,39.2,39.71,5892
20100324,MKC,39.58,39.6075,39.19,39.37,10384
20100325,MKC,38.95,39.4,37.95,38.03,26074
20100326,MKC,37.99,38.37,37.55,37.63,9649
20100329,MKC,37.78,37.98,37.61,37.85,8508
20100330,MKC,37.97,38.29,37.97,38.29,7626
20100331,MKC,38.27,38.54,38.11,38.36,7333
20100401,MKC,38.53,38.67,38.4,38.58,4956
20100405,MKC,38.63,38.65,38.05,38.14,5758
20100406,MKC,38,38.38,38,38.37,5797
20100407,MKC,38.22,38.325,38.04,38.17,6228
20100408,MKC,38,38.25,37.88,38.15,6342
20100409,MKC,38.25,38.43,38.09,38.43,3794
20100412,MKC,38.49,38.56,38.285,38.37,4569
20100413,MKC,38.23,38.5,38.13,38.41,4017
20100414,MKC,38.43,38.474,38.15,38.26,6223
20100415,MKC,38.26,38.62,37.99,38.62,7340
20100416,MKC,38.58,38.74,38.5,38.64,10359
20100419,MKC,38.47,38.76,38.32,38.76,5043
20100420,MKC,38.82,39.05,38.67,39.03,6713
20100421,MKC,39.05,39.3802,38.98,39.17,8030
20100422,MKC,39.09,39.45,38.92,39.45,8763
20100423,MKC,39.35,39.49,38.99,39.49,6085
20100426,MKC,39.63,39.84,39.49,39.54,5913
20100427,MKC,39.46,39.58,38.98,39,9842
20100428,MKC,39.09,39.29,38.76,39.08,5373
20100429,MKC,39.19,39.85,39.11,39.77,4913
20100430,MKC,39.9,40.19,39.54,39.57,7976
20100503,MKC,39.6,39.77,39.5,39.61,9732
20100504,MKC,39.3,39.56,39.14,39.4,7858
20100505,MKC,39.32,39.56,39.15,39.44,5579
20100506,MKC,39.44,39.51,37.74,38.6,13559
20100507,MKC,38.52,38.69,37.9,37.95,15231
20100510,MKC,39.02,39.43,38.78,39.3,7367
20100511,MKC,39,39.65,39,39.33,5427
20100512,MKC,39.44,39.63,39.2,39.58,5623
20100513,MKC,39.48,39.96,39.47,39.52,6089
20100514,MKC,39.45,39.62,39.19,39.28,9573
20100517,MKC,39.36,39.73,39.2,39.62,7989
20100518,MKC,39.73,39.85,39.03,39.12,9189
20100519,MKC,38.96,39.4,38.73,39.16,9734
20100520,MKC,38.6,38.82,38.34,38.5,13272
20100521,MKC,38.11,38.77,37.69,38.75,12905
20100524,MKC,38.53,38.78,38.32,38.51,8563
20100525,MKC,37.63,37.92,37.18,37.9,14304
20100526,MKC,38.14,38.56,37.79,38.08,14792
20100527,MKC,38.55,38.79,38.2,38.79,7665
20100528,MKC,38.7,38.78,38.37,38.57,8332
20100601,MKC,38.36,38.88,38.25,38.42,6334
20100602,MKC,38.47,39.33,38.43,39.33,6989
20100603,MKC,39.35,39.71,39.29,39.7,7621
20100604,MKC,39.27,39.33,38.62,38.71,9735
20100607,MKC,38.82,39.07,38.57,38.6,5327
20100608,MKC,38.6,39.06,38.45,39.02,9032
20100609,MKC,39.3,39.33,38.83,38.99,8423
20100610,MKC,39.4,39.85,39.33,39.83,8598
20100611,MKC,39.62,39.89,39.19,39.68,7122
20100614,MKC,39.76,39.97,39.57,39.61,11348
20100615,MKC,39.85,40.27,39.64,40.25,8870
20100616,MKC,39.97,40.34,39.83,40.22,8282
20100617,MKC,40.12,40.77,40.11,40.77,9155
20100618,MKC,40.64,40.73,40.4,40.54,8286
20100621,MKC,40.34,40.71,39.7,39.9,10781
20100622,MKC,39.85,40.05,39.54,39.55,8783
20100623,MKC,39.64,39.72,39.11,39.17,15688
20100624,MKC,39.32,40.34,38.84,38.96,33827
20100625,MKC,39.61,39.61,38.76,38.97,24157
20100628,MKC,39.1,39.39,38.85,39.27,8721
20100629,MKC,38.93,39.08,38.42,38.58,8683
20100630,MKC,38.44,38.5,37.95,37.96,8031
20100701,MKC,37.65,37.8575,37.39,37.76,13824
20100702,MKC,37.76,37.815,37.37,37.53,10254
20100706,MKC,37.87,38.135,37.66,37.93,7150
20100707,MKC,37.94,38.56,37.85,38.56,11820
20100708,MKC,38.67,38.67,38.16,38.23,10617
20100709,MKC,38.23,38.39,38.11,38.29,6919
20100712,MKC,38.13,38.49,38.08,38.46,8407
20100713,MKC,38.79,38.94,38.62,38.69,9548
20100714,MKC,38.67,39.07,38.63,39.07,8814
20100715,MKC,39.03,39.2075,38.7,38.99,5932
20100716,MKC,38.88,38.95,38.35,38.42,6738
20100719,MKC,38.42,38.63,38.3,38.41,3427
20100720,MKC,38.19,38.91,38.1,38.9,5657
20100721,MKC,38.9,39.14,38.58,38.68,8064
20100722,MKC,38.86,39.06,38.68,38.87,9841
20100723,MKC,38.88,39.05,38.75,38.98,7188
20100726,MKC,39.08,39.42,39.07,39.42,6289
20100727,MKC,39.57,39.91,39.37,39.91,10189
20100728,MKC,39.92,39.92,39.41,39.51,6007
20100729,MKC,39.59,39.61,38.78,38.9,5489
20100730,MKC,38.54,39.38,38.54,39.33,7319
20100802,MKC,39.66,39.82,39.43,39.71,9121
20100803,MKC,39.57,39.95,39.48,39.82,7433
20100804,MKC,39.8,40.36,39.77,40.3,6583
20100805,MKC,40.18,40.18,39.5,39.62,5623
20100806,MKC,39.35,39.61,38.89,39.32,7920
20100809,MKC,39.5,39.81,39.35,39.59,4350
20100810,MKC,39.39,40.02,39.35,39.83,4520
20100811,MKC,39.39,39.68,39.14,39.52,7262
20100812,MKC,39.26,39.89,39.15,39.86,6768
20100813,MKC,39.75,39.95,39.6,39.75,3815
20100816,MKC,39.59,39.7299,39.29,39.68,6544
20100817,MKC,39.95,40.47,39.67,40.28,6761
20100819,MKC,40.43,40.68,40.15,40.56,11577
20100820,MKC,40.58,40.93,40.35,40.9,12809
20090821,MMC,23.6,23.89,23.53,23.81,37290
20090824,MMC,23.92,24.12,23.46,23.49,36500
20090825,MMC,23.65,23.75,23.44,23.5,34488
20090826,MMC,23.43,23.61,23.28,23.4,26992
20090827,MMC,23.37,23.53,23.16,23.47,25137
20090828,MMC,23.47,23.655,23.43,23.51,31368
20090831,MMC,23.33,23.55,23.25,23.54,32428
20090901,MMC,23.37,23.63,22.99,23,60751
20090902,MMC,23.18,23.18,22.69,23,44437
20090903,MMC,23.13,23.15,22.88,23.15,44563
20090904,MMC,23.19,23.21,22.96,23.12,33209
20090909,MMC,23.09,23.4782,22.96,23.17,33347
20090910,MMC,23.15,23.43,22.88,23.42,34492
20090911,MMC,23.42,23.44,23.18,23.32,18250
20090914,MMC,23.19,23.81,23.09,23.81,46993
20090915,MMC,23.83,23.84,23.45,23.61,52978
20090916,MMC,23.65,24.14,23.57,24.1,52532
20090917,MMC,24.13,24.22,23.61,23.82,43260
20090918,MMC,23.93,24,23.76,23.88,42611
20090921,MMC,23.8,23.97,23.67,23.88,32694
20090922,MMC,23.95,23.97,23.6,23.76,31699
20090923,MMC,23.73,24.25,23.69,23.87,30938
20090924,MMC,23.92,24.25,23.76,23.87,47605
20090925,MMC,23.76,24.07,23.65,23.72,27998
20090928,MMC,23.76,24.75,23.76,24.74,38307
20090929,MMC,24.6,24.92,24.57,24.8,42656
20090930,MMC,24.86,24.91,24.49,24.73,52299
20091001,MMC,24.63,25.11,24.6,24.62,70289
20091002,MMC,24.39,24.47,23.95,24,48187
20091005,MMC,24.12,24.26,23.77,24.06,63826
20091006,MMC,24.08,24.29,23.89,24.25,49186
20091007,MMC,24.05,24.28,23.88,24.26,38070
20091008,MMC,24.41,24.8,24.33,24.77,52638
20091009,MMC,24.89,24.96,24.66,24.96,50495
20091012,MMC,24.88,25.11,24.8,25.02,33014
20091013,MMC,24.99,25.12,24.76,24.98,43056
20091014,MMC,25.23,25.35,25.04,25.29,47802
20091015,MMC,25.08,25.46,25.08,25.39,36207
20091016,MMC,25.17,25.27,24.78,25,41320
20091019,MMC,25.03,25.28,24.9,25.15,33855
20091020,MMC,25.13,25.13,24.77,24.84,71539
20091021,MMC,24.93,25.23,24.49,24.54,34867
20091022,MMC,24.59,25.45,24.56,25.27,51982
20091023,MMC,25.26,25.45,24.79,24.89,39736
20091026,MMC,24.94,25.44,24.87,24.97,45133
20091027,MMC,25.07,25.21,24.77,24.83,37041
20091028,MMC,24.83,24.92,24.1,24.1,50011
20091105,MMC,23.05,23.52,22.91,23.47,35458
20091106,MMC,23.27,23.41,23.125,23.32,28638
20091109,MMC,23.35,23.92,23.34,23.91,36505
20091110,MMC,23.84,24.13,23.83,24.08,29937
20091111,MMC,24.26,24.53,24.19,24.38,37926
20091112,MMC,24.37,24.43,23.98,23.99,41724
20091113,MMC,24.04,24.14,23.78,23.94,30132
20091116,MMC,24.23,24.3,23.9423,24.02,40439
20091117,MMC,23.93,24.04,23.71,23.8,26576
20091118,MMC,23.74,23.8,23.23,23.4,31625
20091119,MMC,22.6,22.87,22.43,22.6,53263
20091120,MMC,22.52,22.68,22.39,22.57,57470
20091123,MMC,22.73,22.79,22.56,22.69,41187
20091124,MMC,22.64,22.91,22.59,22.82,30010
20091125,MMC,22.82,22.95,22.71,22.82,24121
20091127,MMC,22.33,22.57,22.26,22.26,16522
20091130,MMC,22.3,22.56,22.06,22.55,36833
20091201,MMC,22.73,22.73,22.24,22.43,25350
20091202,MMC,22.4,22.46,22.08,22.17,43288
20091203,MMC,22.25,22.25,21.82,21.87,43250
20091204,MMC,22.24,22.52,21.77,22.21,60734
20091207,MMC,21.64,21.96,21.57,21.8,32458
20091208,MMC,21.66,21.79,21.49,21.54,28431
20091209,MMC,21.63,21.65,21.45,21.61,24879
20091210,MMC,21.77,21.78,21.445,21.63,36372
20091211,MMC,21.75,22,21.5,21.91,86381
20091214,MMC,22.11,22.21,21.77,21.9,26518
20091215,MMC,21.81,21.98,21.71,21.89,30113
20091216,MMC,21.96,22.13,21.91,21.98,27566
20091217,MMC,21.97,21.99,21.79,21.86,25531
20091218,MMC,21.86,22.19,21.59,21.69,44359
20091221,MMC,21.71,22.06,21.58,21.76,29018
20091222,MMC,21.76,21.9599,21.704,21.85,26242
20091223,MMC,21.92,22.21,21.83,22.01,21632
20091224,MMC,22.07,22.29,22.01,22.14,6737
20091228,MMC,22.18,22.3199,22,22.12,18702
20091229,MMC,22.05,22.31,22,22.23,16596
20091230,MMC,22.16,22.3,22.08,22.22,18769
20091231,MMC,22.21,22.35,22.08,22.08,21879
20100104,MMC,22.21,22.22,21.79,21.87,36802
20100105,MMC,21.78,21.91,21.17,21.34,44338
20100106,MMC,21.9,22.02,21.62,21.99,64257
20100107,MMC,22.18,22.31,21.85,22.27,49799
20100108,MMC,22.11,22.5257,21.98,22.16,25441
20100111,MMC,22.24,22.24,21.94,22.08,25559
20100112,MMC,21.92,21.98,21.51,21.86,53578
20100113,MMC,21.99,21.99,21.77,21.86,35816
20100114,MMC,21.76,21.99,21.71,21.99,24918
20100115,MMC,21.88,21.95,21.75,21.87,41591
20100119,MMC,21.85,22.02,21.79,22.02,41998
20100120,MMC,21.93,21.93,21.63,21.82,27644
20100121,MMC,21.84,21.98,21.39,21.89,46657
20100122,MMC,21.91,22.1,21.77,21.9,53026
20100125,MMC,22.09,22.2,21.9,22.01,31926
20100126,MMC,21.99,22.11,21.83,21.95,45819
20100127,MMC,21.67,21.86,21.57,21.81,35221
20100128,MMC,21.89,21.89,21.54,21.71,27851
20100129,MMC,21.74,21.865,21.53,21.56,30297
20100201,MMC,21.64,21.78,21.53,21.68,24913
20100202,MMC,21.7,22.38,21.55,22.35,40608
20100203,MMC,22.33,22.41,22.19,22.25,24150
20100204,MMC,22.1,22.27,22,22.02,48597
20100205,MMC,22.09,22.23,21.7,22.2,52773
20100208,MMC,22.11,22.28,21.9,21.9,26687
20100209,MMC,22.02,22.3,21.97,22.19,21757
20100210,MMC,22.14,22.31,21.84,22.1,33552
20100211,MMC,22.06,22.22,21.74,22.14,29799
20100212,MMC,22,22.08,21.745,22.05,36718
20100216,MMC,22.27,22.39,22.085,22.39,24880
20100217,MMC,22.7,23.021,22.7,22.78,32995
20100218,MMC,22.69,23.3345,22.68,22.87,26634
20100219,MMC,22.76,22.82,22.59,22.79,27325
20100222,MMC,22.79,22.82,22.66,22.75,20875
20100223,MMC,22.72,22.97,22.6,22.78,39467
20100224,MMC,22.89,23.1,22.79,23.08,25926
20100225,MMC,22.9,23.21,22.74,23.19,30872
20100226,MMC,23.19,23.33,23.1,23.22,29485
20100301,MMC,23.21,23.37,23.09,23.34,20891
20100302,MMC,23.38,23.42,23.2,23.38,17764
20100303,MMC,23.34,23.5,23.27,23.39,18516
20100304,MMC,23.33,23.48,23.23,23.38,26927
20100305,MMC,23.4,23.79,23.18,23.79,32911
20100308,MMC,23.7,23.8,23.57,23.72,22010
20100309,MMC,23.62,24.05,23.23,24,36370
20100310,MMC,24.03,24.06,23.85,24.01,28607
20100311,MMC,23.94,24.07,23.75,24.07,20436
20100312,MMC,24.23,24.25,23.91,24.02,26525
20100315,MMC,23.92,24.28,23.87,24.23,29763
20100316,MMC,24.37,24.54,24.12,24.49,45816
20100317,MMC,24.56,24.7,24.41,24.6,51436
20100318,MMC,24.56,24.77,24.46,24.6,29786
20100319,MMC,24.64,24.79,24.48,24.59,53899
20100322,MMC,24.07,24.55,24.07,24.51,25896
20100323,MMC,24.53,24.66,24.44,24.62,27884
20100324,MMC,24.59,24.66,24.45,24.47,29305
20100325,MMC,24.47,24.75,24.4,24.47,36785
20100326,MMC,24.53,24.67,24.43,24.58,25448
20100329,MMC,24.7,24.79,24.62,24.77,21376
20100330,MMC,24.74,24.84,24.51,24.55,19198
20100331,MMC,24.43,24.53,24.32,24.42,27811
20100401,MMC,24.53,24.64,24.32,24.43,24448
20100405,MMC,24.46,24.49,24.36,24.46,15508
20100406,MMC,24.38,24.53,24.3,24.53,22478
20100407,MMC,24.32,24.44,24.14,24.18,34670
20100408,MMC,24.1,24.34,24.1,24.21,28714
20100409,MMC,24.24,24.36,24.13,24.34,23485
20100412,MMC,24.3,24.56,24.18,24.53,24433
20100413,MMC,24.43,24.72,24.42,24.67,19030
20100414,MMC,24.68,25.07,24.63,25.05,32789
20100415,MMC,25.09,25.47,24.97,25.35,37800
20100416,MMC,25.25,25.37,24.66,24.66,45434
20100419,MMC,24.53,24.75,24.34,24.75,23536
20100420,MMC,24.89,25,24.69,24.92,19451
20100421,MMC,24.9,24.91,24.57,24.78,24190
20100422,MMC,24.63,24.8525,24.45,24.79,26597
20100423,MMC,24.77,24.78,24.61,24.72,25557
20100426,MMC,24.66,24.92,24.54,24.73,17371
20100427,MMC,24.59,25.05,24.06,24.09,33731
20100428,MMC,24.28,24.4,23.99,24.07,33056
20100429,MMC,24.2,24.89,24.16,24.79,40140
20100430,MMC,24.87,24.87,24.15,24.22,35174
20100503,MMC,24.37,24.59,24.19,24.57,30434
20100504,MMC,24.23,24.495,23.86,23.97,32973
20100505,MMC,23.84,24.05,23.41,23.49,35747
20100506,MMC,23.39,23.61,21.64,22.53,60667
20100507,MMC,22.52,22.74,22.05,22.29,56819
20100510,MMC,22.96,23.28,22.74,23.01,42597
20100511,MMC,22.81,23.51,22.62,23.17,37612
20100512,MMC,23.21,23.53,23.04,23.48,26352
20100513,MMC,23.4,23.45,23.13,23.13,28901
20100514,MMC,22.97,23.11,22.63,22.79,34013
20100517,MMC,22.84,23.06,22.65,22.92,36583
20100518,MMC,23.09,23.27,22.42,22.48,34887
20100519,MMC,22.42,22.61,21.85,22.25,37387
20100520,MMC,21.83,22.09,21.41,21.41,45498
20100521,MMC,21.16,21.73,21.01,21.72,52792
20100524,MMC,21.72,21.75,21.33,21.34,28114
20100525,MMC,20.86,21.34,20.79,21.32,33597
20100526,MMC,21.43,21.51,21.11,21.19,29678
20100527,MMC,21.44,21.86,21.33,21.83,29887
20100528,MMC,21.84,22.03,21.6,21.81,40486
20100601,MMC,21.65,21.72,21.26,21.28,36643
20100602,MMC,21.41,21.73,21.27,21.73,32636
20100603,MMC,21.69,21.88,21.6,21.86,27334
20100604,MMC,21.38,21.66,20.9,20.99,40276
20100607,MMC,21.61,21.61,20.56,20.57,52852
20100608,MMC,20.63,20.94,20.21,20.89,54895
20100609,MMC,21.01,21.34,20.93,21.05,51472
20100610,MMC,21.28,21.71,21.19,21.71,42579
20100611,MMC,21.54,22.14,21.45,22.08,51615
20100614,MMC,23.41,23.89,22.75,22.85,95455
20100615,MMC,22.84,23.1,22.63,23.1,43177
20100616,MMC,22.81,23.16,22.76,23.15,35848
20100617,MMC,23.16,23.25,22.96,23.2,45127
20100618,MMC,23.21,23.38,22.96,23.14,47126
20100621,MMC,23.32,23.51,22.99,23.09,22461
20100622,MMC,23.14,23.24,22.87,22.95,39860
20100623,MMC,22.99,23.45,22.85,23.03,34434
20100624,MMC,23.08,23.1,22.81,22.91,53351
20100625,MMC,23.02,23.25,22.72,23.25,117896
20100628,MMC,23.19,25.32,23.1,23.24,35309
20100629,MMC,22.82,23.14,22.72,22.87,58831
20100630,MMC,22.79,22.99,22.51,22.55,45096
20100701,MMC,22.48,22.62,22.13,22.43,32936
20100702,MMC,22.47,22.61,22.21,22.38,25750
20100706,MMC,22.56,22.73,22.17,22.36,30377
20100707,MMC,22.39,22.91,22.15,22.87,36183
20100708,MMC,22.94,23.04,22.53,22.78,43681
20100709,MMC,22.77,23.13,22.68,23.11,38111
20100712,MMC,23.02,23.02,22.41,22.64,39849
20100713,MMC,22.83,23.34,22.83,23.26,42284
20100714,MMC,23.14,23.17,22.95,23.06,50086
20100715,MMC,23.06,23.09,22.72,23.03,25443
20100716,MMC,22.84,23.01,22.43,22.47,53126
20100719,MMC,22.55,22.6,22.3,22.56,29257
20100720,MMC,22.26,22.82,22.21,22.81,25632
20100721,MMC,23,23.06,22.33,22.42,30055
20100722,MMC,22.66,23.09,22.57,23.09,37577
20100723,MMC,23.01,23.25,22.93,23.22,20660
20100726,MMC,23.05,23.56,22.85,23.56,24661
20100727,MMC,23.7,23.73,23.34,23.53,25501
20100728,MMC,23.43,23.49,23.2,23.26,19457
20100729,MMC,23.46,23.5,22.96,23.2,28834
20100730,MMC,22.92,23.615,22.9,23.52,25708
20100802,MMC,23.87,23.97,23.69,23.88,28690
20100803,MMC,23.88,24.02,23.59,23.93,32585
20100804,MMC,23.85,24.05,23.725,23.96,26006
20100805,MMC,23.81,24.2,23.73,24.15,23887
20100806,MMC,23.88,24.12,23.65,23.99,27151
20100809,MMC,24.03,24.14,23.82,24.09,20808
20100810,MMC,23.85,24.165,23.75,24.1,18697
20100811,MMC,23.79,23.79,23.56,23.6,31106
20100812,MMC,23.35,23.66,23.17,23.62,28089
20100813,MMC,23.57,23.68,23.46,23.49,17644
20100816,MMC,23.33,23.47,23.17,23.31,19832
20100817,MMC,23.55,23.89,23.49,23.8,18886
20100819,MMC,23.77,23.79,23.2,23.21,38738
20100820,MMC,23.01,23.17,22.85,23.14,40586
20090821,MMM,72,72.91,71.26,72.64,43246
20090824,MMM,72.74,73,72.01,72.56,25080
20090825,MMM,72.62,73.21,72.24,72.68,34419
20090826,MMM,72.69,72.74,71.27,71.42,47036
20090827,MMM,71.48,71.8399,70.46,71.63,40763
20090828,MMM,71.98,72.15,70.9,71.92,34933
20090831,MMM,71.45,72.1,71.2,72.1,33491
20090901,MMM,71.81,72.79,69.93,70.12,58640
20090902,MMM,70.48,71.18,69.89,70.58,32589
20090903,MMM,70.74,71.11,70.14,71.02,31946
20090904,MMM,70.98,71.54,70.42,71.35,22516
20090909,MMM,71.61,73.5,71.61,73.18,47711
20090910,MMM,73.05,74.39,72.51,74.39,41352
20090911,MMM,74.41,74.49,73.72,74,33313
20090914,MMM,73.72,74.64,73.42,74.56,34665
20090915,MMM,74.63,74.88,74,74.68,35668
20090916,MMM,74.76,75.49,74.5,75.38,27229
20090917,MMM,75.34,75.45,74.5,74.89,33734
20090918,MMM,75.12,75.25,74.5,74.62,43878
20090921,MMM,73.91,74.68,73.91,74.54,25617
20090922,MMM,74.82,75.15,74.09,74.97,22098
20090923,MMM,75.12,76,74.3007,74.42,33443
20090924,MMM,74.65,75.2399,73.63,74.1,31094
20090925,MMM,74.04,74.39,73.37,73.8,34706
20090928,MMM,73.93,75.41,73.93,75.01,23903
20090929,MMM,74.78,75.25,73.86,73.94,32004
20090930,MMM,74.06,74.99,72.77,73.8,45617
20091001,MMM,73.56,73.87,72.4,72.55,43626
20091002,MMM,71.81,72.35,71.62,71.93,32429
20091005,MMM,71.94,73.4,71.9,73.02,26358
20091006,MMM,73.46,74.75,73.32,73.93,27306
20091007,MMM,73.54,73.85,72.73,73.14,31675
20091008,MMM,73.38,74.95,73.38,74.53,32988
20091009,MMM,74.46,74.73,73.99,74.73,28037
20091012,MMM,74.85,75.56,74.47,74.88,24053
20091013,MMM,74.66,75.21,74.2,74.65,24600
20091014,MMM,75.35,76.93,75.07,76.57,41218
20091015,MMM,76.2,77.23,76.2,76.77,36936
20091016,MMM,76.02,77,75.45,76.02,33319
20091019,MMM,76.27,77.0767,75.82,76.32,30666
20091020,MMM,76.26,76.73,75.6,75.95,35080
20091021,MMM,75.73,77.38,75.73,76.33,35408
20091022,MMM,78,79.25,77.12,78.79,71874
20091023,MMM,78.42,78.76,76.81,77.82,54554
20091026,MMM,77.66,78.61,76.16,76.82,38812
20091027,MMM,76.99,77.26,75.82,76,45024
20091028,MMM,76.05,76.3,74.28,74.46,44015
20091105,MMM,74.5,75.69,74.46,75.46,30976
20091106,MMM,74.87,75.81,74.68,75.41,18651
20091109,MMM,75.93,77.28,75.5,77.2,39507
20091110,MMM,77.04,78.28,77.04,77.99,35038
20091111,MMM,78.09,79,77.71,77.96,28763
20091112,MMM,77.91,78.17,76.95,77.21,24448
20091113,MMM,77.22,77.8825,76.72,77.32,24245
20091116,MMM,77.55,78.29,77.43,78.02,29944
20091117,MMM,77.89,78.79,77.89,78.78,30945
20091118,MMM,78.06,78.13,77.33,77.8,25404
20091119,MMM,77.46,77.64,76.22,77.25,25278
20091120,MMM,77.22,77.22,76.25,76.64,30274
20091123,MMM,77.15,78.07,76.95,77.73,33974
20091124,MMM,77.53,77.87,76.97,77.61,27766
20091125,MMM,77.87,78.01,77.49,77.91,19392
20091127,MMM,76.12,77.23,76.12,76.75,18658
20091130,MMM,76.89,77.82,76.47,77.44,39300
20091201,MMM,77.85,79,77.84,78.63,30584
20091202,MMM,78.42,79.14,77.91,78.41,29772
20091203,MMM,78.4,78.66,76.98,77.15,29927
20091204,MMM,77.58,78.6,77.37,78.24,43759
20091207,MMM,77.91,78.86,77.65,77.91,30560
20091208,MMM,76.35,77.43,76,77.11,50466
20091209,MMM,78.25,79.93,78.05,79.74,65994
20091210,MMM,79.96,80.76,79.72,80.68,50515
20091211,MMM,80.58,81.81,80.45,81.75,47890
20091214,MMM,82.01,82.17,81.64,81.91,49993
20091215,MMM,82.1,82.93,81.54,82.7,46336
20091216,MMM,82.52,83.02,81.52,81.72,39791
20091217,MMM,81.39,81.48,80.34,80.47,38416
20091218,MMM,80.8,81.35,80.55,80.97,66678
20091221,MMM,81.03,82.22,80.93,81.43,27612
20091222,MMM,81.85,82.31,81.545,81.96,18446
20091223,MMM,81.96,82.32,81.4,82.19,19002
20091224,MMM,82.31,83,82.31,82.55,9311
20091228,MMM,82.78,83.59,82.67,83.45,23541
20091229,MMM,83.78,84.32,83.65,84.13,38660
20091230,MMM,84,84.3,83.66,83.9,25950
20091231,MMM,83.79,84.08,82.54,82.67,20500
20100104,MMM,83.09,83.45,82.67,83.02,30436
20100105,MMM,82.8,83.23,81.7,82.5,28495
20100106,MMM,83.88,84.6,83.51,83.67,52685
20100107,MMM,83.32,83.76,82.12,83.73,44700
20100108,MMM,83.69,84.32,83.3,84.32,34057
20100111,MMM,84.38,84.6,83.41,83.98,29276
20100112,MMM,83.58,84.18,83.3,84.05,30317
20100113,MMM,84.11,84.11,83.2,83.78,31019
20100114,MMM,83.74,83.93,83.42,83.5,26341
20100115,MMM,83.52,84.09,82.87,83.37,39549
20100119,MMM,83.82,85.17,83.5,85.12,45003
20100120,MMM,84.83,85.13,83.59,84.72,36711
20100121,MMM,84.6,84.6,82.57,82.7,47831
20100122,MMM,82.4,82.83,81.3,81.48,48090
20100125,MMM,82.33,82.89,81.48,81.83,33865
20100126,MMM,81.46,82.73,81.04,81.63,31379
20100127,MMM,81.33,82.84,81.01,82.3,50668
20100128,MMM,82.62,82.64,79.11,80.75,68219
20100129,MMM,81.35,81.88,80.18,80.49,43471
20100201,MMM,80.84,80.89,79.94,80.44,36356
20100202,MMM,80.7,80.94,79.695,80.43,46902
20100203,MMM,79.83,81.68,79.83,81.5,34015
20100204,MMM,81.13,81.13,78.83,79.21,53125
20100205,MMM,79.16,79.5,77.26,78.54,54079
20100208,MMM,78.48,78.48,77.25,77.53,44075
20100209,MMM,78.28,79.41,77.9,78.72,42525
20100210,MMM,78.8,79.29,78,78.62,24451
20100211,MMM,79.22,80.39,78.84,80.27,55253
20100212,MMM,79.14,79.23,78.07,79.18,54438
20100216,MMM,80.08,80.64,79.34,80.47,36205
20100217,MMM,80.42,80.69,79.7401,80.14,30951
20100218,MMM,80.06,81.18,80.06,81.11,27023
20100219,MMM,81.14,81.74,80.61,81.52,32185
20100222,MMM,81.71,81.76,80.55,80.68,30253
20100223,MMM,80.41,81.09,79.67,79.71,39832
20100224,MMM,80,80.6,79.5,80.07,35306
20100225,MMM,79.16,79.77,78.64,79.74,41062
20100226,MMM,79.74,80.33,79.1,80.15,32243
20100301,MMM,80.57,80.95,80.35,80.58,25451
20100302,MMM,80.74,81.38,80.58,81.13,33655
20100303,MMM,81.16,81.6801,80.86,81,28522
20100304,MMM,81.21,81.36,80.57,81.02,26202
20100305,MMM,81.345,82.5,81.23,82.44,31440
20100308,MMM,82.42,82.532,81.23,81.31,36278
20100309,MMM,81.15,82.13,80.74,81.99,42497
20100310,MMM,81.92,82.06,81.25,81.56,35845
20100311,MMM,81.26,81.54,80.51,81.26,40512
20100312,MMM,81.57,81.67,80.92,81.38,29458
20100315,MMM,81.16,81.66,80.78,81.26,26223
20100316,MMM,81.26,81.66,80.53,81.66,42421
20100317,MMM,81.93,82.41,81.65,82.18,39896
20100318,MMM,82.3,83.75,82,83.67,49404
20100319,MMM,83.8,84,81.51,81.96,68761
20100322,MMM,81.5,82.2,81.5,81.84,32566
20100323,MMM,82.1,82.41,81.16,82.35,41530
20100324,MMM,81.86,82.3,81.43,81.61,31024
20100325,MMM,82.01,82.25,80.84,80.93,49424
20100326,MMM,81.1,81.36,80.75,81,38153
20100329,MMM,81.24,81.69,81.03,81.36,31027
20100330,MMM,82.4,84.5,82.24,84.28,87045
20100331,MMM,84.05,84.46,83.35,83.57,43366
20100401,MMM,83.87,84.23,83.4,83.85,29657
20100405,MMM,84.22,84.48,83.58,84.19,26007
20100406,MMM,83.9,84.47,83.55,84.35,32084
20100407,MMM,84.11,84.63,83.2,83.66,44634
20100408,MMM,83.41,83.6,82.77,82.95,37576
20100409,MMM,82.97,83.67,82.79,83.49,28848
20100412,MMM,83.76,83.76,83.09,83.28,26260
20100413,MMM,83.04,84.24,82.69,83.94,42559
20100414,MMM,83.91,84.47,83.48,84.39,36320
20100415,MMM,84.14,85,83.93,85,45354
20100416,MMM,84.7,84.95,83.2001,83.76,53430
20100419,MMM,83.61,84.13,83.14,83.9,35541
20100420,MMM,84.45,85.85,84.32,85.27,57349
20100421,MMM,85.44,85.85,85.07,85.7,45228
20100422,MMM,85.1,86.14,84.47,86.05,46276
20100423,MMM,86.18,87.09,85.93,86.58,39906
20100426,MMM,86.82,87.79,86.74,87.44,62901
20100427,MMM,90,90.25,87.77,87.97,111421
20100428,MMM,88.89,89.08,87.65,88.24,57305
20100429,MMM,88.94,90,88.64,89.33,52842
20100430,MMM,88.7,89.7,88.4,88.67,52620
20100503,MMM,89.19,90,88.62,89.81,46476
20100504,MMM,89,89.22,87.01,87.68,54565
20100505,MMM,87.04,87.22,86.08,86.59,48799
20100506,MMM,86.06,90.52,67.98,84.24,91569
20100507,MMM,83.66,84.31,81.26,82.63,83689
20100510,MMM,85.59,87.04,84.9,85.97,62715
20100511,MMM,85.18,85.97,84.87,85.04,47621
20100512,MMM,85.39,86.62,85.21,86.44,34309
20100513,MMM,86.06,87,85.42,85.59,33147
20100514,MMM,85.06,85.55,83.95,84.68,41383
20100517,MMM,84.88,85.145,83.02,84.68,31917
20100518,MMM,85.09,86.2,83.85,84.02,52202
20100519,MMM,83.34,83.34,81.95,82.54,64052
20100520,MMM,81.17,81.47,79.5,79.58,87532
20100521,MMM,78.42,80.77,78.14,80.7,64896
20100524,MMM,80.73,80.74,79.44,79.59,36257
20100525,MMM,78.71,79.55,77.31,79.47,57051
20100526,MMM,79.8,80.69,79.03,79.17,47209
20100527,MMM,80.29,81.53,80.04,81.43,45548
20100528,MMM,81.28,81.69,78.76,79.31,64827
20100601,MMM,78.72,79.87,77.97,78.07,43401
20100602,MMM,78.17,78.89,77.51,78.74,57735
20100603,MMM,79.29,79.76,77.66,78.34,78808
20100604,MMM,77.29,77.29,75.8,76.1,81527
20100607,MMM,76.16,76.86,74.69,74.74,59478
20100608,MMM,74.74,75.15,72.72,74.92,72294
20100609,MMM,75.47,76.1,74.5,74.79,48054
20100610,MMM,75.83,77.59,75.62,77.43,62044
20100611,MMM,76.66,78.39,76.62,78.3,46361
20100614,MMM,78.99,79.33,78.06,78.14,36120
20100615,MMM,79.09,79.86,78.7399,79.77,32332
20100616,MMM,79.28,81,78.99,80.88,53597
20100617,MMM,81.34,81.37,79.9,81.03,39763
20100618,MMM,80.84,81.38,80.38,81.18,52607
20100621,MMM,82.25,83,81.07,81.47,40643
20100622,MMM,81.71,81.87,79.88,80.03,31174
20100623,MMM,80.23,80.64,79.45,80.12,35672
20100624,MMM,79.81,79.84,77.87,78.18,43400
20100625,MMM,78.53,79.09,77.88,78.9,43398
20100628,MMM,78.95,79.73,78.29,78.98,31004
20100629,MMM,78.72,79.04,76.85,78.49,85461
20100630,MMM,78.21,80.22,78.21,78.99,69440
20100701,MMM,79.06,79.38,77.83,78.55,68117
20100702,MMM,78.61,79,77.04,77.67,37768
20100706,MMM,78.45,79.38,77.5,78.14,40126
20100707,MMM,78.44,80.58,77.93,80.52,49578
20100708,MMM,81.12,81.59,80.09,81.22,39758
20100709,MMM,81.11,82.25,81.11,82.16,28173
20100712,MMM,81.87,82.26,81.36,82.26,32066
20100713,MMM,82.84,84.57,82.84,83.55,51373
20100714,MMM,83.13,83.68,82.49,83.05,31144
20100715,MMM,83.17,83.17,81.53,83.06,46419
20100716,MMM,82.71,82.77,80.7,80.95,43024
20100719,MMM,81.48,81.55,80.081,81.22,30541
20100720,MMM,80.48,82.34,80.01,82.19,30507
20100721,MMM,82.64,83.11,81.3401,82.3,49926
20100722,MMM,84.57,85.14,83.85,84.75,71537
20100723,MMM,84.7,86.27,84.3501,86.17,45610
20100726,MMM,86.5,87.47,85.89,87.32,48398
20100727,MMM,87.16,87.39,86.33,86.8,42438
20100728,MMM,86.44,87,86.22,86.69,28256
20100729,MMM,87.05,87.48,85.7242,86.34,33445
20100730,MMM,85.5,86.35,84.86,85.54,47483
20100802,MMM,86.8,87.78,86.72,87.41,36389
20100803,MMM,86.98,87.55,86.68,87.21,28565
20100804,MMM,87.3,88.075,87.23,88,22251
20100805,MMM,87.31,87.92,86.97,87.72,25267
20100806,MMM,86.81,87.54,86.02,87.29,27012
20100809,MMM,87.73,88.38,87.41,88.03,31908
20100810,MMM,87.41,87.78,85.85,87.11,36429
20100811,MMM,85.99,85.99,83.53,84.1,45056
20100812,MMM,83.3,84.63,83.16,84.01,34357
20100813,MMM,83.9,84.45,83.74,84.01,20815
20100816,MMM,83.3,83.96,82.33,83.43,23620
20100817,MMM,82.75,84.89,82.67,84.09,43830
20100819,MMM,83.33,83.4388,81.19,81.81,39593
20100820,MMM,81,81.44,80.11,80.66,43553
20090821,MO,18.01,18.1,17.83,18.04,170661
20090824,MO,18.14,18.45,18.05,18.33,167211
20090825,MO,18.44,18.44,18.07,18.15,191191
20090826,MO,18.09,18.21,18.05,18.17,135167
20090827,MO,18.22,18.28,18,18.27,208649
20090828,MO,18.4,18.45,18.12,18.22,156243
20090831,MO,18.27,18.37,18.15,18.28,135210
20090901,MO,18.27,18.33,18.03,18.11,175597
20090902,MO,18.16,18.365,18.06,18.28,179151
20090903,MO,18.39,18.39,18.15,18.21,121038
20090904,MO,18.2,18.51,18.18,18.5,120444
20090909,MO,18.56,18.68,18.46,18.59,201259
20090910,MO,18.68,18.7,18.4,18.53,271030
20090911,MO,18.31,18.35,18,18.14,208096
20090914,MO,18.15,18.23,17.93,17.99,214408
20090915,MO,18.04,18.1,17.77,17.91,179240
20090916,MO,18,18.29,17.92,18.23,194881
20090917,MO,18.24,18.3,17.89,18.02,214693
20090918,MO,18.08,18.08,17.95,17.96,191591
20090921,MO,17.86,18.04,17.75,18.04,165439
20090922,MO,18.05,18.06,17.81,17.89,165494
20090923,MO,17.87,17.99,17.73,17.75,225579
20090924,MO,17.77,17.8,17.47,17.5,213744
20090925,MO,17.55,17.7,17.46,17.5,107756
20090928,MO,17.58,17.76,17.5,17.67,142504
20090929,MO,17.66,18,17.66,17.9,184088
20090930,MO,17.95,17.97,17.69,17.81,209543
20091001,MO,17.77,17.8,17.38,17.54,425214
20091002,MO,17.41,17.53,17.36,17.47,157925
20091005,MO,17.6,17.68,17.28,17.64,164759
20091006,MO,17.75,17.885,17.5,17.81,169529
20091007,MO,17.78,17.86,17.66,17.73,134155
20091008,MO,17.82,17.92,17.79,17.85,107822
20091009,MO,17.96,18.11,17.84,18.06,139084
20091012,MO,18.2,18.29,18.08,18.12,134725
20091013,MO,18.18,18.21,17.98,18.06,118181
20091014,MO,18.2,18.28,18.08,18.23,120661
20091015,MO,18.2,18.3,18.14,18.25,137367
20091016,MO,18.19,18.34,18.1,18.27,142688
20091019,MO,18.32,18.65,18.3,18.35,192584
20091020,MO,18.4,18.72,18.34,18.66,175634
20091021,MO,18.37,18.43,18.1,18.21,284044
20091022,MO,18.17,18.27,17.98,18.18,143061
20091023,MO,18.18,18.18,17.8,17.93,155523
20091026,MO,17.96,18.14,17.81,17.98,199280
20091027,MO,18,18.2,17.88,18.14,167555
20091028,MO,18.23,18.32,18.15,18.2,143688
20091105,MO,18.58,18.73,18.47,18.67,175903
20091106,MO,18.58,18.61,18.41,18.54,192785
20091109,MO,18.83,18.93,18.68,18.87,198486
20091110,MO,18.88,19.2,18.83,19.07,171021
20091111,MO,19.23,19.25,18.91,18.97,154413
20091112,MO,18.97,19.16,18.95,19.02,114986
20091113,MO,19.07,19.3,19,19.26,146345
20091116,MO,19.41,19.48,19.3,19.34,185924
20091117,MO,19.26,19.37,19.19,19.24,150393
20091118,MO,19.26,19.41,19.22,19.3,120316
20091119,MO,19.32,19.36,19.11,19.21,133535
20091120,MO,19.16,19.17,18.88,18.98,199128
20091123,MO,19.13,19.22,19.05,19.13,241629
20091124,MO,19.2,19.42,19.07,19.3,198921
20091125,MO,19.36,19.4,19.12,19.19,140125
20091127,MO,19,19.25,18.81,19,136364
20091130,MO,19.1,19.1,18.75,18.81,176924
20091201,MO,18.96,19.17,18.91,19.07,126662
20091202,MO,19.08,19.23,19.08,19.16,129525
20091203,MO,19.24,19.32,19.12,19.14,137492
20091204,MO,19.15,19.43,19.15,19.32,166088
20091207,MO,19.33,19.47,19.24,19.37,177729
20091208,MO,19.46,19.46,19.13,19.26,127926
20091209,MO,19.3,19.425,19.25,19.37,168918
20091210,MO,19.45,19.51,19.43,19.45,99456
20091211,MO,19.5,19.6,19.45,19.52,237225
20091214,MO,19.66,19.85,19.6,19.67,138844
20091215,MO,19.65,19.78,19.48,19.7,114152
20091216,MO,19.79,19.82,19.62,19.63,161865
20091217,MO,19.58,19.67,19.51,19.59,128000
20091218,MO,19.7,19.74,19.56,19.65,189446
20091221,MO,19.78,19.83,19.7,19.71,98673
20091222,MO,19.8,19.93,19.79,19.87,127068
20091223,MO,20.02,20.29,19.98,20.16,227850
20091224,MO,20.34,20.47,20.25,20.37,85443
20091228,MO,20.19,20.19,19.83,19.98,124767
20091229,MO,20.02,20.03,19.85,19.85,77494
20091230,MO,19.85,19.89,19.72,19.81,93316
20091231,MO,19.74,19.83,19.63,19.63,63576
20100104,MO,19.77,19.87,19.58,19.79,110491
20100105,MO,19.81,19.85,19.67,19.8,117420
20100106,MO,19.81,20.11,19.8,20.09,213074
20100107,MO,20.08,20.14,19.95,20.06,149838
20100108,MO,20.04,20.12,19.87,20.11,108232
20100111,MO,20.28,20.35,20.11,20.26,119209
20100112,MO,20.21,20.25,20.03,20.15,153063
20100113,MO,20.12,20.4,20.12,20.24,119404
20100114,MO,20.23,20.45,20.16,20.38,96215
20100115,MO,20.44,20.64,20.31,20.42,161591
20100119,MO,20.26,20.5725,20.25,20.38,177484
20100120,MO,20.27,20.36,20.15,20.33,125840
20100121,MO,20.33,20.37,19.81,19.89,218652
20100122,MO,19.89,20.04,19.7,19.71,136570
20100125,MO,19.82,20.08,19.68,19.91,151547
20100126,MO,19.75,20.05,19.75,19.96,131031
20100127,MO,19.97,20.05,19.83,19.99,125445
20100128,MO,19.9,20.1,19.8,20.01,164475
20100129,MO,20.08,20.1,19.83,19.86,193361
20100201,MO,19.9,19.98,19.78,19.88,102546
20100202,MO,19.93,19.99,19.81,19.93,124036
20100203,MO,19.93,19.94,19.69,19.78,116840
20100204,MO,19.7,19.72,19.4,19.42,134054
20100205,MO,19.38,19.41,19.14,19.38,143341
20100208,MO,19.43,19.63,19.35,19.37,138423
20100209,MO,19.54,19.58,19.23,19.46,169649
20100210,MO,19.54,19.54,19.25,19.38,113806
20100211,MO,19.4,19.74,19.25,19.61,170057
20100212,MO,19.54,19.74,19.4,19.63,157489
20100216,MO,19.84,19.89,19.5705,19.73,150823
20100217,MO,19.77,19.85,19.7,19.78,87580
20100218,MO,19.75,20.0771,19.73,20,111821
20100219,MO,19.93,20.21,19.93,20.16,127538
20100222,MO,20.13,20.33,20.08,20.27,127905
20100223,MO,20.23,20.25,19.93,19.97,211699
20100224,MO,20.08,20.31,19.95,20.26,181031
20100225,MO,20.19,20.46,20.01,20.41,213092
20100226,MO,20.48,20.48,20.12,20.12,157226
20100301,MO,20.17,20.34,20.17,20.27,104220
20100302,MO,20.36,20.45,20.3,20.33,126624
20100303,MO,20.47,20.48,20.3,20.35,127624
20100304,MO,20.4,20.44,20.28,20.42,140959
20100305,MO,20.5,20.78,20.48,20.71,122506
20100308,MO,20.8,20.81,20.67,20.74,139021
20100309,MO,20.73,20.83,20.7,20.77,165550
20100310,MO,20.8,20.86,20.7,20.82,156816
20100311,MO,20.51,20.58,20.18,20.37,130517
20100312,MO,20.48,20.48,20.13,20.2,165388
20100315,MO,20.26,20.4,20.11,20.37,130109
20100316,MO,20.32,20.52,20.32,20.36,129560
20100317,MO,20.45,20.46,20.23,20.33,332442
20100318,MO,20.35,20.48,20.35,20.46,89256
20100319,MO,20.45,20.55,20.25,20.34,158622
20100322,MO,20.31,20.48,20.23,20.44,94475
20100323,MO,20.45,20.54,20.36,20.52,89221
20100324,MO,20.52,20.52,20.4,20.47,169745
20100325,MO,20.49,20.6,20.47,20.52,148480
20100326,MO,20.53,20.59,20.37,20.42,110357
20100329,MO,20.5,20.69,20.46,20.65,123763
20100330,MO,20.69,20.73,20.51,20.65,127622
20100331,MO,20.6,20.65,20.46,20.52,96190
20100401,MO,20.54,20.84,20.54,20.83,163143
20100405,MO,20.89,20.97,20.84,20.92,90158
20100406,MO,20.93,21.03,20.9,20.98,104365
20100407,MO,21.03,21.03,20.67,20.79,129713
20100408,MO,20.7,20.79,20.64,20.68,131825
20100409,MO,20.95,20.96,20.7,20.93,87199
20100412,MO,20.96,21.2,20.94,21.1,105733
20100413,MO,21.05,21.15,20.88,21.1,97276
20100414,MO,21.1,21.16,20.97,21.16,131917
20100415,MO,21.08,21.12,21,21.1,82927
20100416,MO,21.02,21.155,20.75,20.87,159312
20100419,MO,20.8,20.93,20.8,20.93,86684
20100420,MO,20.98,21.2,20.95,21.17,131530
20100421,MO,21.3,21.61,21.245,21.46,154810
20100422,MO,21.4,21.46,21.2,21.28,125876
20100423,MO,21.31,21.39,21.12,21.36,101434
20100426,MO,21.39,21.44,21.17,21.25,171883
20100427,MO,21.25,21.25,20.91,20.92,189771
20100428,MO,21.08,21.105,20.91,21.02,149610
20100429,MO,21.08,21.3,21.07,21.18,103051
20100430,MO,21.23,21.48,21.18,21.19,142194
20100503,MO,21.28,21.495,21.215,21.4,104134
20100504,MO,21.29,21.4,21.2,21.26,167189
20100505,MO,21.15,21.46,21.11,21.22,128819
20100506,MO,21.11,21.2,19.2,20.75,312928
20100507,MO,20.67,20.84,20.36,20.76,255413
20100510,MO,21.33,21.6,21.03,21.58,248308
20100511,MO,21.48,21.74,21.37,21.59,180954
20100512,MO,21.76,21.77,21.48,21.67,157144
20100513,MO,21.72,21.8,21.58,21.63,108274
20100514,MO,21.58,21.75,21.5,21.61,199420
20100517,MO,21.64,21.91,21.57,21.7,184161
20100518,MO,21.77,21.8,21.34,21.37,203377
20100519,MO,21.23,21.37,21.07,21.31,180467
20100520,MO,21.07,21.1,20.67,20.67,234020
20100521,MO,20.45,21.03,20.2,21.01,326007
20100524,MO,20.93,21.1,20.79,20.85,265099
20100525,MO,20.48,20.59,20.15,20.4,321393
20100526,MO,20.66,20.69,20.14,20.16,251369
20100527,MO,20.45,20.63,20.31,20.54,267461
20100528,MO,20.6,20.65,20.25,20.29,234797
20100601,MO,20.25,20.42,20.07,20.12,207937
20100602,MO,20.25,20.4,20.16,20.38,230522
20100603,MO,20.52,20.6,20.4,20.59,149100
20100604,MO,20.45,20.47,19.97,20.015,302534
20100607,MO,20.16,20.22,19.82,19.82,254476
20100608,MO,19.93,20.27,19.82,20.2,271647
20100609,MO,20.28,20.37,20.01,20.05,402219
20100610,MO,20.3,20.46,20.25,20.32,334618
20100611,MO,19.9,20.1,19.68,20.08,225358
20100614,MO,20.25,20.25,19.57,19.57,309460
20100615,MO,19.69,19.92,19.6,19.91,150160
20100616,MO,19.81,19.91,19.75,19.83,109351
20100617,MO,19.8,20.01,19.76,19.99,159184
20100618,MO,20.01,20.08,19.95,20.02,145710
20100621,MO,20.19,20.23,20,20.06,126768
20100622,MO,20.05,20.15,19.78,19.85,125033
20100623,MO,19.86,19.93,19.71,19.77,138955
20100624,MO,19.73,19.87,19.59,19.62,171915
20100625,MO,19.67,19.77,19.53,19.7,284834
20100628,MO,19.69,20.89,19.69,20.34,477382
20100629,MO,20.13,20.26,19.85,19.96,268933
20100630,MO,20,20.25,19.91,20.04,196868
20100701,MO,20.17,20.27,19.89,20.24,178656
20100702,MO,20.21,20.4,20.05,20.31,114136
20100706,MO,20.5,20.7,20.39,20.54,130474
20100707,MO,20.59,20.9,20.48,20.89,175758
20100708,MO,20.97,21.43,20.88,21.32,221491
20100709,MO,21.42,21.48,21.16,21.3,150298
20100712,MO,21.4,21.48,21.23,21.3,107114
20100713,MO,21.38,21.45,21.22,21.34,121013
20100714,MO,21.25,21.35,21.17,21.35,108935
20100715,MO,21.34,21.49,21.28,21.46,108168
20100716,MO,21.41,21.46,21.11,21.2625,140955
20100719,MO,21.37,21.49,21.3,21.38,102905
20100720,MO,21.2,21.52,21.16,21.52,106757
20100721,MO,21.7,21.7,21.26,21.41,135683
20100722,MO,21.58,21.89,21.42,21.85,198618
20100723,MO,21.77,22.23,21.77,22.12,209694
20100726,MO,22.15,22.25,21.86,21.99,186380
20100727,MO,22.06,22.15,21.94,22.05,116656
20100728,MO,22,22.14,21.98,22.07,96062
20100729,MO,22.14,22.25,21.95,22.02,130213
20100730,MO,21.88,22.25,21.82,22.16,105329
20100802,MO,22.38,22.4,22.21,22.25,135292
20100803,MO,22.2,22.29,22.0701,22.12,103250
20100804,MO,22.15,22.43,22.11,22.35,114020
20100805,MO,22.25,22.4,22.21,22.34,85164
20100806,MO,22.25,22.55,22.17,22.54,104397
20100809,MO,22.57,22.68,22.53,22.59,68185
20100810,MO,22.52,22.78,22.44,22.63,84403
20100811,MO,22.38,22.68,22.36,22.44,136385
20100812,MO,22.27,22.52,22.15,22.45,97054
20100813,MO,22.42,22.51,22.29,22.35,64049
20100816,MO,22.34,22.6,22.15,22.6,99151
20100817,MO,22.72,22.99,22.53,22.92,151930
20100819,MO,22.92,22.95,22.55,22.76,125769
20100820,MO,22.64,22.81,22.62,22.71,112671
20090821,MOLX,18.06,18.31,17.79,18.24,12979
20090824,MOLX,18.3,18.74,18.26,18.43,14393
20090825,MOLX,18.44,18.68,18.38,18.44,13021
20090826,MOLX,18.41,18.65,18.32,18.49,9659
20090827,MOLX,18.35,18.52,18.01,18.4,10539
20090828,MOLX,18.41,18.78,18.25,18.45,9132
20090831,MOLX,18.32,18.47,17.88,18.22,11897
20090901,MOLX,18.23,18.42,17.65,17.71,16634
20090902,MOLX,17.72,17.86,17.56,17.6,14156
20090903,MOLX,17.77,17.92,17.66,17.91,8496
20090904,MOLX,17.81,18.43,17.8,18.42,8250
20090909,MOLX,18.65,19.18,18.45,19.11,19042
20090910,MOLX,19.02,19.25,18.93,19.22,9045
20090911,MOLX,19.12,19.57,19.03,19.28,12277
20090914,MOLX,19.19,19.25,18.89,19.19,8358
20090915,MOLX,19.14,19.39,18.95,19.33,14270
20090916,MOLX,19.3,20.11,19.3,20.1,16513
20090917,MOLX,20.1,20.48,20.02,20.11,17663
20090918,MOLX,20.27,20.41,20.07,20.36,17973
20090921,MOLX,22.2,22.41,21.16,21.51,28223
20090922,MOLX,21.56,21.62,21.16,21.32,17910
20090923,MOLX,21.36,21.49,20.85,20.89,12718
20090924,MOLX,21.1,21.12,20.24,20.37,9899
20090925,MOLX,20.38,20.54,20.1,20.29,14912
20090928,MOLX,20.34,20.87,20.26,20.58,10041
20090929,MOLX,20.6,20.68,20.28,20.28,14048
20090930,MOLX,21,21.07,20.499,20.88,21176
20091001,MOLX,20.72,20.96,19.83,19.84,16717
20091002,MOLX,19.87,19.92,19.44,19.64,19996
20091005,MOLX,19.58,20.11,19.54,20.08,13996
20091006,MOLX,20.25,20.59,20.06,20.42,15980
20091007,MOLX,20.32,20.68,20.28,20.63,11549
20091008,MOLX,20.7,21.26,20.57,21.18,15007
20091009,MOLX,21.16,21.3,21.06,21.19,15989
20091012,MOLX,21.23,21.47,20.91,21.06,10936
20091013,MOLX,21.15,21.18,20.81,21.01,20923
20091014,MOLX,21.86,22.37,21.66,22.28,26952
20091015,MOLX,22.04,22.28,21.68,22.27,17411
20091016,MOLX,22.08,22.27,21.67,22.01,14002
20091019,MOLX,22.07,22.26,21.82,22.13,9339
20091020,MOLX,22.08,22.2,21.64,21.86,9232
20091021,MOLX,21.73,22.13,21.55,21.55,9908
20091022,MOLX,21.71,22.055,21.27,22.02,7881
20091023,MOLX,21.82,22.06,21.45,21.49,12332
20091026,MOLX,21.53,21.83,21.1,21.21,13103
20091027,MOLX,21.15,21.57,21.13,21.2,15514
20091028,MOLX,20.095,20.25,18.48,18.56,37154
20091105,MOLX,18.92,19.445,18.91,19.28,12706
20091106,MOLX,19.01,19.37,18.92,19.24,7910
20091109,MOLX,19.42,19.865,19.25,19.82,9648
20091110,MOLX,19.71,20.01,19.6,19.81,7216
20091111,MOLX,19.88,20.03,19.57,19.88,12564
20091113,MOLX,19.61,19.66,19.2,19.56,12502
20091116,MOLX,19.72,20.28,19.54,20.14,13461
20091117,MOLX,20.12,20.43,19.82,20.21,11553
20091118,MOLX,20.17,20.26,19.74,19.97,7299
20091119,MOLX,19.87,19.89,18.95,19.26,10842
20091120,MOLX,18.75,19.22,18.75,18.97,11449
20091123,MOLX,19.32,19.66,19.23,19.4,10493
20091124,MOLX,19.4,19.6,19.16,19.27,9808
20091125,MOLX,19.18,19.48,19.15,19.41,6277
20091127,MOLX,18.82,19.11,18.62,18.88,3449
20091130,MOLX,18.87,18.91,18.43,18.59,10454
20091201,MOLX,18.73,19.18,18.63,18.99,10325
20091202,MOLX,19.13,19.4,19.08,19.23,8443
20091203,MOLX,19.26,19.54,19.15,19.28,11436
20091204,MOLX,19.47,20.1225,19.45,20.07,25540
20091207,MOLX,20.08,20.39,20.06,20.37,12015
20091208,MOLX,20.16,20.43,19.85,20.06,11261
20091209,MOLX,19.96,20.08,19.62,19.88,9531
20091210,MOLX,19.94,20.16,19.91,20.03,10812
20091211,MOLX,20.07,20.33,20.03,20.27,7043
20091214,MOLX,20.38,20.75,20.3,20.67,10550
20091215,MOLX,20.45,20.54,20.27,20.34,11958
20091216,MOLX,20.47,20.76,20.31,20.56,10790
20091217,MOLX,20.4,20.61,20.33,20.5,17075
20091218,MOLX,20.56,20.81,20.53,20.8,19771
20091221,MOLX,20.94,21.26,20.87,21.16,6396
20091222,MOLX,21.18,21.56,21.17,21.49,11707
20091223,MOLX,21.6,21.65,21.41,21.51,10998
20091224,MOLX,21.56,21.67,21.48,21.64,4900
20091228,MOLX,21.65,21.76,21.6,21.66,6520
20091229,MOLX,21.57,21.7,21.5,21.64,4239
20091230,MOLX,21.62,21.99,21.52,21.94,9701
20091231,MOLX,21.92,21.98,21.55,21.55,8785
20100104,MOLX,21.7,21.93,21.63,21.81,11911
20100105,MOLX,21.82,21.88,21.32,21.55,12925
20100106,MOLX,21.55,22.07,21.5,21.83,9624
20100107,MOLX,21.72,21.97,21.56,21.95,11335
20100108,MOLX,21.87,22.59,21.85,22.56,11496
20100111,MOLX,22.65,22.705,22.31,22.48,7094
20100112,MOLX,22.3,22.49,22.18,22.35,10560
20100113,MOLX,22.28,22.64,22.11,22.59,9866
20100114,MOLX,22.53,22.62,22.41,22.56,7083
20100115,MOLX,22.39,22.61,21.8,21.98,8321
20100119,MOLX,22,22.38,21.78,22.37,10879
20100120,MOLX,22.29,22.33,21.635,21.94,12405
20100121,MOLX,21.95,22.24,21.41,21.46,11649
20100122,MOLX,21.33,21.37,20.52,20.57,15115
20100125,MOLX,20.85,20.925,20.52,20.82,9333
20100126,MOLX,20.7,21.05,20.63,20.9,11765
20100127,MOLX,21.81,22.35,20.68,20.87,44228
20100128,MOLX,20.87,21.06,20.26,20.57,23252
20100129,MOLX,20.7,20.94,20.135,20.16,18783
20100201,MOLX,20.24,20.72,20.23,20.71,12063
20100202,MOLX,20.77,21.07,20.54,20.83,13403
20100203,MOLX,20.76,20.95,20.53,20.57,9358
20100204,MOLX,20.34,20.405,19.57,19.58,13290
20100205,MOLX,19.52,19.74,19.22,19.74,16501
20100208,MOLX,19.7,19.93,19.38,19.62,13385
20100209,MOLX,19.87,20.0501,19.575,19.9,11257
20100210,MOLX,19.73,20,19.46,19.84,7929
20100211,MOLX,19.7,20.15,19.58,20.15,13626
20100212,MOLX,19.94,20.15,19.64,19.97,13842
20100216,MOLX,20.01,20.42,19.97,20.38,11853
20100217,MOLX,20.42,20.56,20.24,20.52,9808
20100218,MOLX,20.38,20.8,20.34,20.75,8784
20100219,MOLX,20.88,20.96,20.58,20.95,9357
20100222,MOLX,20.93,21.06,20.65,20.71,10895
20100223,MOLX,20.53,20.86,20.15,20.18,7935
20100224,MOLX,20.2,20.54,20.12,20.53,9967
20100225,MOLX,20.13,20.4,19.94,20.37,13557
20100226,MOLX,20.29,20.56,20.16,20.45,10839
20100301,MOLX,20.44,20.94,20.43,20.82,7599
20100302,MOLX,20.91,21.06,20.69,20.75,11934
20100303,MOLX,20.79,21.06,20.77,20.82,6275
20100304,MOLX,20.72,21.03,20.715,20.86,10433
20100305,MOLX,20.99,21.45,20.98,21.42,11774
20100308,MOLX,21.33,21.42,21.25,21.32,7514
20100309,MOLX,21.18,21.6,21.22,21.42,8605
20100310,MOLX,21.45,21.91,21.3,21.87,18834
20100311,MOLX,21.87,21.87,21.37,21.46,13904
20100312,MOLX,21.41,21.52,21.19,21.31,9803
20100315,MOLX,21.43,21.5,21.11,21.23,6156
20100316,MOLX,21.18,21.24,21.035,21.16,10367
20100317,MOLX,21.13,21.33,21.07,21.17,10072
20100318,MOLX,21.2,21.27,21,21.05,10733
20100319,MOLX,21.18,21.25,20.9,21.09,13980
20100322,MOLX,20.88,21.2725,20.87,21.19,10026
20100323,MOLX,21.23,21.5,21.11,21.46,8434
20100324,MOLX,21.21,21.39,21.01,21.11,7905
20100325,MOLX,21.29,21.31,20.93,20.98,14012
20100326,MOLX,21.14,21.19,20.92,20.95,13603
20100329,MOLX,20.97,21.15,20.91,21,6335
20100330,MOLX,21.11,21.15,20.82,21.06,6700
20100331,MOLX,20.93,21.13,20.82,20.86,7407
20100401,MOLX,21,21.25,20.84,21.03,7892
20100405,MOLX,21.08,21.46,21.02,21.44,8762
20100406,MOLX,21.38,21.41,21.2,21.35,5035
20100407,MOLX,21.21,21.455,21.09,21.31,10992
20100408,MOLX,21.32,21.46,21.07,21.44,10870
20100409,MOLX,21.42,21.46,20.89,21.23,38069
20100412,MOLX,21.23,21.47,21.14,21.29,13845
20100413,MOLX,21.06,21.35,21.13,21.25,9444
20100414,MOLX,21.2,21.79,21.15,21.76,9699
20100415,MOLX,21.66,22.03,21.65,21.96,10424
20100416,MOLX,21.93,22.0575,21.74,21.88,19505
20100419,MOLX,21.91,21.87,21.33,21.75,15135
20100420,MOLX,21.96,22.64,21.92,22.56,14735
20100421,MOLX,22.54,22.62,22.28,22.36,10278
20100422,MOLX,22.08,22.47,21.78,22.46,13629
20100423,MOLX,22.34,22.78,22.19,22.74,7447
20100426,MOLX,22.8,22.8,22.63,22.71,7863
20100427,MOLX,22.74,23.25,22.35,22.41,26992
20100428,MOLX,23.33,23.58,22.95,23.43,46899
20100429,MOLX,23.49,23.66,23.11,23.29,15872
20100430,MOLX,23.21,23.34,22.41,22.41,20469
20100503,MOLX,22.56,23.13,22.53,22.98,14959
20100504,MOLX,22.57,22.57,21.82,22,19578
20100505,MOLX,21.84,22.04,21.51,21.81,22471
20100506,MOLX,21.77,22.04,19.5,21.04,32324
20100507,MOLX,21,21.25,20.24,20.54,35646
20100510,MOLX,21.67,22.05,21.04,22.02,26870
20100511,MOLX,21.67,22.57,21.6,22.15,19902
20100512,MOLX,22.17,22.79,22.15,22.77,11733
20100513,MOLX,22.68,22.8,22.44,22.53,12881
20100514,MOLX,22.26,22.37,21.51,21.98,23984
20100517,MOLX,21.99,22.29,21.69,22.08,27752
20100518,MOLX,22.29,22.6,21.68,21.87,19244
20100519,MOLX,21.77,21.88,20.99,21.46,17601
20100520,MOLX,20.9,20.95,20.37,20.42,29596
20100521,MOLX,20.04,21.21,20.01,21.05,32325
20100524,MOLX,20.84,21.18,20.7,20.85,16666
20100526,MOLX,20.77,21.4,20.51,20.61,16497
20100527,MOLX,20.82,21.55,20.82,21.54,13307
20100528,MOLX,21.53,21.53,20.96,21.18,14995
20100601,MOLX,20.73,21.18,20.42,20.45,13414
20100602,MOLX,20.24,20.61,19.9725,20.6,29854
20100603,MOLX,20.57,21.11,20.57,21.06,15042
20100604,MOLX,20.42,20.79,18.19,19.985,19011
20100607,MOLX,20.05,20.15,19.5,19.59,25196
20100608,MOLX,19.61,19.8,18.84,19.09,38850
20100609,MOLX,19.31,19.8025,19.15,19.3,24678
20100610,MOLX,19.77,19.92,19.37,19.9,16208
20100611,MOLX,19.65,20.1,19.65,20.06,9831
20100614,MOLX,20.19,20.56,20.09,20.11,12176
20100615,MOLX,20.26,20.82,20.25,20.78,11960
20100616,MOLX,20.75,20.845,20.53,20.73,8929
20100617,MOLX,20.79,20.8,20.41,20.69,10742
20100618,MOLX,20.69,20.93,20.61,20.75,10686
20100621,MOLX,21.16,21.26,20.49,20.58,15001
20100622,MOLX,20.63,20.8,20.09,20.14,11873
20100623,MOLX,20.29,20.35,19.8,20.16,11041
20100624,MOLX,20.14,20.14,19.53,19.56,15272
20100625,MOLX,19.57,19.86,19.39,19.53,16081
20100628,MOLX,19.38,19.83,19.26,19.55,9601
20100629,MOLX,19.18,19.25,18.61,18.76,20704
20100630,MOLX,18.73,18.96,18.225,18.24,16635
20100701,MOLX,18.21,18.51,17.79,18.27,16531
20100702,MOLX,18.43,18.47,17.95,18.06,8468
20100706,MOLX,18.36,18.47,17.67,17.84,15402
20100707,MOLX,17.84,18.3,17.74,18.25,18791
20100708,MOLX,18.44,18.505,18.09,18.47,17419
20100709,MOLX,18.47,18.57,18.25,18.54,12069
20100712,MOLX,18.34,18.4,17.93,18.25,14720
20100713,MOLX,18.47,18.9,18.43,18.75,18395
20100714,MOLX,18.76,19.02,18.73,18.84,10052
20100715,MOLX,18.84,18.9,18.47,18.85,13198
20100716,MOLX,18.76,18.91,18.58,18.59,23168
20100719,MOLX,18.67,18.97,18.5,18.78,11054
20100720,MOLX,18.55,19.09,18.31,19.05,14090
20100721,MOLX,19.17,19.32,18.78,18.85,10497
20100722,MOLX,19.09,19.64,19.07,19.53,9565
20100723,MOLX,19.44,19.95,19.35,19.87,10958
20100726,MOLX,19.94,20.37,19.81,20.35,10070
20100727,MOLX,20.45,20.53,20.07,20.14,10356
20100728,MOLX,20.01,20.22,19.74,19.85,8318
20100729,MOLX,20.14,20.2,19.56,19.79,10995
20100730,MOLX,19.5,19.795,19.32,19.71,10184
20100803,MOLX,20.21,20.39,20.05,20.09,11313
20100804,MOLX,20.34,20.37,19.77,20.18,20264
20100805,MOLX,19.98,20.35,19.89,20.23,12270
20100806,MOLX,20.08,20.33,19.86,20.33,14649
20100809,MOLX,20.37,20.57,20.31,20.49,5902
20100810,MOLX,20.18,20.28,19.885,20.11,14839
20100811,MOLX,19.71,19.75,19.06,19.09,9362
20100812,MOLX,18.72,18.86,18.52,18.76,11147
20100813,MOLX,18.67,18.89,18.61,18.67,9148
20100816,MOLX,18.5,18.695,18.38,18.55,10451
20100819,MOLX,18.94,18.97,18.3,18.46,10672
20100820,MOLX,18.34,18.44,18.15,18.39,9234
20090821,MON,83.1,84,82.75,83.78,38568
20090824,MON,84.47,84.9,83.29,83.71,26256
20090825,MON,84.41,85.15,83.53,83.63,39496
20090826,MON,83.38,84.36,82.67,83.98,31824
20090827,MON,83.8,85,82.5,84.62,39392
20090828,MON,83.84,83.85,82.1,83,48010
20090831,MON,81.99,83.97,81.75,83.88,44400
20090901,MON,83.64,84.36,81.25,81.94,48920
20090902,MON,82.02,82.09,80.91,81.45,27966
20090903,MON,82.24,82.34,81,81.57,38284
20090904,MON,81.47,82.42,81.21,82.24,23571
20090909,MON,83.54,84.13,82.42,83.48,36336
20090910,MON,77.81,80,77.71,79.3,280249
20090911,MON,79.7,79.95,77.75,78.03,103947
20090914,MON,77.17,78.29,77.12,78.08,64980
20090915,MON,78.32,80.31,77.5,79.79,71895
20090916,MON,80.39,80.45,78.81,79.3,64620
20090917,MON,79.01,81.43,79.01,79.62,74859
20090918,MON,79.77,80.25,78.97,79.92,60047
20090921,MON,78.94,79,78.02,78.97,51772
20090922,MON,79.49,80.36,78.6,78.82,59950
20090923,MON,78.5,78.92,77.32,77.42,58076
20090924,MON,77.51,77.77,76.04,76.89,57793
20090925,MON,76.63,77.1,75.85,76.18,37013
20090928,MON,76.45,77.94,76.1,77.01,27751
20090929,MON,76.99,77.92,76.7,77.23,36450
20090930,MON,77.82,78.24,76.78,77.4,48090
20091001,MON,76.71,76.75,75.03,75.11,58508
20091002,MON,73.99,75.7,73.99,74.93,47215
20091005,MON,74.64,75.35,74,74.85,44995
20091006,MON,76.33,76.92,74.33,75.63,81274
20091007,MON,75.5,76.47,73.85,74.33,123757
20091008,MON,75.02,75.51,74.46,74.97,87024
20091009,MON,74.72,76.0622,74.19,75.77,51522
20091012,MON,76.08,77.05,75.67,76.28,42617
20091013,MON,76.56,76.74,75.65,76.47,32790
20091014,MON,77.13,78.38,76.63,77.59,47898
20091015,MON,77.31,78.7,77.31,78.33,44506
20091016,MON,78.22,78.27,76.77,76.8,59747
20091019,MON,77.35,77.55,76.77,76.85,58954
20091020,MON,76.83,76.84,75.05,75.49,67743
20091021,MON,75.24,75.54,74.28,74.41,85011
20091022,MON,74.29,75.75,73.79,75.18,74098
20091023,MON,75.3,75.75,74.47,75.23,54282
20091026,MON,75.05,75.05,70.31,70.69,226194
20091027,MON,70.38,72.14,70,71.27,114661
20091028,MON,71.18,71.92,70.48,70.58,75051
20091105,MON,69.25,69.66,68.7,69.46,62312
20091106,MON,68.9,70.31,68.77,69.14,43441
20091109,MON,69.91,70.15,69.17,70,73825
20091110,MON,69.87,74.78,68.6,73.66,188082
20091111,MON,74.24,76.3,73.31,74.9,118597
20091112,MON,74.7,74.7,73.32,74.35,64924
20091113,MON,74.55,74.72,73.02,73.58,55398
20091116,MON,74.1,75.84,73.82,75.03,50534
20091117,MON,74.94,77.63,74.61,77.33,67879
20091118,MON,78.27,80.33,78.15,79.98,101808
20091119,MON,79.21,79.6,77.77,79.57,63087
20091120,MON,79.05,80.22,78.39,80.08,64146
20091123,MON,80.63,80.85,79.18,79.89,68929
20091124,MON,79.7,80.35,79.18,80.13,47222
20091125,MON,80.5,81,80.13,80.87,36193
20091127,MON,79.07,79.86,78.6,79.5,37113
20091130,MON,80.34,80.94,79.5,80.75,50350
20091201,MON,81.19,83.07,81.18,82.51,71914
20091202,MON,82.89,84.32,82.53,83.53,68588
20091203,MON,83.85,83.89,81.11,82.07,69503
20091204,MON,83.5,85,82.13,83.44,75076
20091207,MON,83.72,84.68,82.89,83.44,38845
20091208,MON,82.75,83.4,81.93,82.2,42680
20091209,MON,82.23,83.43,81.81,83.38,35646
20091210,MON,83.62,84.24,83,83.4,43747
20091211,MON,83.67,84.16,82.51,82.84,33801
20091214,MON,83.02,83.98,82.62,83.1,35793
20091215,MON,82.71,83.66,81.48,81.8,35000
20091216,MON,82.01,82.59,81.65,81.99,44089
20091217,MON,81.28,81.86,80.12,80.74,43976
20091218,MON,81.04,81.45,79.96,80.52,52711
20091221,MON,81.87,81.94,80.44,80.97,40827
20091222,MON,80.94,81.4858,80.7,81.35,24502
20091223,MON,81.82,82.49,81.1,81.96,27143
20091224,MON,82.26,82.78,82.0901,82.38,7539
20091228,MON,82.75,83,82.32,82.62,14259
20091229,MON,82.71,82.97,82.05,82.32,17295
20091230,MON,81.8,82.8,81.8,82.61,14290
20091231,MON,82.52,82.94,81.75,81.75,15697
20100104,MON,82.36,83.916,82.36,83.43,34242
20100105,MON,83.76,85.61,83.26,85.27,56167
20100106,MON,83.5,86.99,82.46,86.27,133348
20100107,MON,85.7,86.685,84.8,85.96,56012
20100108,MON,85.58,86.73,85.32,86.65,42981
20100111,MON,86.67,87.06,84.44,85.01,41624
20100112,MON,83.37,83.97,81.64,83.31,61747
20100113,MON,81.8,84.12,80.5,83.95,69104
20100114,MON,83.03,84,81.82,82.79,63138
20100115,MON,82.6,83.09,80.91,81.16,58322
20100119,MON,80.99,82.2199,80.78,81.75,42071
20100120,MON,81.13,82.17,80.55,81.42,39636
20100121,MON,81.44,82.38,79.74,79.82,55335
20100122,MON,79.84,79.87,77.82,77.89,50775
20100125,MON,78.51,79.73,77.89,77.9,50112
20100126,MON,77.68,78.8,77.0875,77.88,35580
20100127,MON,77.65,78.08,76.98,77.81,53194
20100128,MON,77.64,78.25,76.88,77.34,44630
20100129,MON,78.1,78.38,75.5,75.88,42839
20100201,MON,76.39,77.5,76,77.31,33810
20100202,MON,77.43,77.71,76.66,77.28,30758
20100203,MON,77.18,78.59,76.91,77.54,37550
20100204,MON,76.94,77.33,75.38,75.48,45209
20100205,MON,75.64,77.53,71.1108,76.74,83622
20100208,MON,76.58,76.74,74.06,74.21,62500
20100209,MON,75.7,77.6,75.4,75.72,69542
20100210,MON,76.59,76.59,74.75,75.57,45664
20100211,MON,75.9,76.06,74.6099,75.76,52616
20100212,MON,75.2,76.33,74.75,75.82,39834
20100216,MON,76.41,77.48,76.29,77.29,31119
20100217,MON,78.34,78.49,77.61,78.1,43551
20100218,MON,77.8,78.44,77.15,77.83,29531
20100219,MON,77.39,78.02,77.17,77.75,37374
20100222,MON,78.58,78.59,76.5,76.79,36359
20100223,MON,76.72,77.28,75.69,75.9,34426
20100224,MON,75.37,76.43,73.48,74.04,83261
20100225,MON,72.98,73.3,70.8,71.18,152998
20100226,MON,71.43,71.5,70.53,70.65,129455
20100301,MON,71.07,71.6,70.05,71.24,99333
20100302,MON,72.4,73,71.62,71.77,99315
20100303,MON,72.3,74.55,72.25,73.25,81820
20100304,MON,73.4,74.63,73.3,74.15,75747
20100305,MON,74.59,74.8,71.8,72.5,111784
20100308,MON,72.6,73.04,71.78,72.02,74086
20100309,MON,71.87,72.28,70.99,71.28,83322
20100310,MON,71.73,71.9,70.93,71.11,69969
20100311,MON,70.92,71.995,70.63,71.61,62648
20100312,MON,72.52,72.9,72.15,72.35,61711
20100315,MON,72.3,72.3,71.48,71.83,49665
20100316,MON,72.39,72.4,71.85,72.08,66624
20100317,MON,73,73,72.04,72.26,85659
20100318,MON,72.82,72.94,71.9,72.03,78146
20100319,MON,72.36,72.65,71.78,72.2,67520
20100322,MON,71.9,72.92,71.61,72.67,41786
20100323,MON,72.85,72.98,72.11,72.96,63010
20100324,MON,72.97,73.91,72.87,73.11,68057
20100325,MON,73.61,73.72,71.09,71.25,61344
20100326,MON,71.6,71.85,70.73,71.1,77649
20100329,MON,71.93,71.95,71,71.06,66645
20100330,MON,71.34,71.75,71.1,71.41,40819
20100331,MON,71.37,71.8,71.26,71.42,53510
20100401,MON,71.82,72.02,70.45,70.83,63993
20100405,MON,70.94,71.03,70.37,70.44,78537
20100406,MON,70.29,70.33,69.51,69.8,97711
20100407,MON,67.51,71.26,67.25,68.09,333852
20100408,MON,68.05,69.55,67.95,68.86,133045
20100409,MON,69.11,69.71,68.55,68.85,57903
20100412,MON,68.99,69.23,68.67,69,52656
20100413,MON,68.53,68.65,67.5,67.75,83016
20100414,MON,67.9,67.97,65.18,65.73,188619
20100415,MON,66.24,66.69,65.57,65.63,133421
20100416,MON,65.6,65.69,63.75,64.73,178635
20100419,MON,64.9,66.93,64.79,66.75,140150
20100420,MON,67.11,67.18,65.78,66.88,81124
20100421,MON,67.02,67.07,65.93,66.37,65774
20100422,MON,65.9,66.6,65,65.56,73171
20100423,MON,65.68,65.96,64.91,65.66,50914
20100426,MON,65.71,65.89,65.08,65.1,42657
20100427,MON,64.7,64.86,63.28,63.38,73604
20100428,MON,63.43,63.52,62.45,63.14,71868
20100429,MON,62.85,63.4,62.19,62.25,82218
20100430,MON,62.8,63.4957,62.326,63.06,79644
20100503,MON,63.68,63.8,62.9,63.37,53263
20100504,MON,62.82,62.93,61.07,61.47,95931
20100505,MON,60.68,61.91,60.3,60.98,74007
20100506,MON,60.8,61.63,57.29,58.87,128447
20100507,MON,59.35,60,58.5,59.09,136721
20100510,MON,60.56,61,58.6801,59.16,78851
20100511,MON,58.5,58.67,57.35,57.52,80773
20100512,MON,57.2,57.68,56.31,56.83,123823
20100513,MON,56.44,56.64,55.15,55.54,167219
20100514,MON,54.89,54.96,54.11,54.61,180272
20100517,MON,54.8,55.71,53.9,55.48,122404
20100518,MON,55.49,55.84,54.19,54.26,108490
20100519,MON,54.11,56.56,53.82,56.34,163384
20100520,MON,55.4,55.69,53.9,53.98,124162
20100521,MON,53.0032,55.06,53.0032,54.95,102758
20100524,MON,54.95,55.52,53.89,53.93,62117
20100525,MON,53.26,54.58,52.44,54.56,91035
20100526,MON,54.73,54.88,52.55,52.66,86428
20100527,MON,49.99,50.27,48.16,50.27,492424
20100528,MON,49.71,51.48,49.25,50.87,186356
20100601,MON,50.46,50.76,48.7,48.77,147578
20100602,MON,50.38,50.75,49.75,50.37,118947
20100603,MON,51.14,51.15,50.06,50.51,67788
20100604,MON,49.81,50.48,48.99,49.0225,72582
20100607,MON,49.29,50.25,49.2,49.52,81207
20100608,MON,49.6,50.55,49.358,50.41,71725
20100609,MON,50.7,50.77,48.78,48.93,123222
20100610,MON,49.63,50.74,49.52,50.66,75119
20100611,MON,50.04,51.6,50.04,51.23,52178
20100614,MON,51.39,51.7,49.85,49.99,55917
20100615,MON,50.44,51.3,50.26,51.28,66993
20100616,MON,50.88,51.41,50.51,50.73,54853
20100617,MON,50.99,50.99,49.64,50.28,53616
20100618,MON,50.23,50.61,50.01,50.39,54996
20100621,MON,50.96,51.14,49.53,49.96,61330
20100622,MON,50.01,50.8,49.52,49.58,45081
20100623,MON,49.44,49.76,49.03,49.46,32005
20100624,MON,49.24,49.91,48.9,49.01,50778
20100625,MON,49,49.14,48.06,48.27,69815
20100628,MON,48.3,48.42,47.47,47.8,43598
20100629,MON,46.84,47.58,46.66,47.34,92414
20100630,MON,46.68,47.82,45.3,46.22,133535
20100701,MON,46.64,47.1,45.59,46.05,116264
20100702,MON,46.21,46.908,45.99,46.54,63964
20100706,MON,46.91,47.07,44.76,45.12,98472
20100707,MON,45.06,47.39,44.61,47.32,95247
20100708,MON,47.82,48.01,46.9191,47.72,80789
20100709,MON,47.82,51.32,47.82,51.21,136909
20100712,MON,52.16,52.4,50.77,51.2,71979
20100713,MON,51.96,52.47,51.7,52.17,68905
20100714,MON,52.38,54.98,52.27,54.55,129763
20100715,MON,54.59,56.3,54.31,56.03,111314
20100716,MON,55.96,57.36,55.53,56.2,125700
20100719,MON,56.22,56.966,55.18,55.79,68945
20100720,MON,55,57.71,55,57.61,77940
20100721,MON,57.96,58.46,56.95,57.57,84203
20100722,MON,57.29,58,56.27,56.66,80768
20100723,MON,56.92,58.48,56.79,58.37,58355
20100726,MON,58.12,58.5,56.13,57.32,62859
20100727,MON,57.75,58.22,57,57.36,39916
20100728,MON,57.09,58.24,57.07,57.6,40199
20100729,MON,57.92,58.875,57.09,57.91,51518
20100730,MON,57.62,58.5,57.26,57.84,48940
20100802,MON,58.6,59.85,58.34,59.6,61606
20100803,MON,59.44,59.44,58.26,59,43536
20100804,MON,59.19,59.66,58.94,59.42,44505
20100805,MON,59.88,62.18,59.81,61.28,91325
20100806,MON,62.22,62.29,59.95,60.6,88051
20100809,MON,60.6,60.61,58.9,59.56,58270
20100810,MON,59.35,59.35,58.03,58.82,61979
20100811,MON,57.89,57.95,56.65,56.77,67997
20100812,MON,56.2,57.75,56.14,57.18,66249
20100813,MON,57.53,58.44,57.13,57.29,41876
20100816,MON,57.03,58.19,56.8,57.7,39229
20100817,MON,59.53,60.18,58.34,59.16,72829
20100819,MON,58.53,58.68,56.63,57.17,65950
20100820,MON,56.67,58.57,56.67,57.73,70116
20090821,MOT,7.52,7.6,7.39,7.58,230785
20090824,MOT,7.53,7.63,7.41,7.48,216654
20090825,MOT,7.45,7.6,7.45,7.53,141223
20090826,MOT,7.53,7.57,7.44,7.48,179730
20090827,MOT,7.44,7.48,7.29,7.34,231332
20090828,MOT,7.4,7.5,7.14,7.21,274247
20090831,MOT,7.1,7.23,7,7.18,242698
20090901,MOT,7.36,7.46,7,7.02,405905
20090902,MOT,7.09,7.83,7,7.82,666178
20090903,MOT,7.68,7.81,7.54,7.7,491185
20090904,MOT,7.44,7.95,7.44,7.73,344449
20090909,MOT,8.07,8.09,7.83,7.85,280484
20090910,MOT,7.88,8.15,7.71,7.97,379430
20090911,MOT,8.21,8.71,8.17,8.68,607004
20090914,MOT,8.85,9.02,8.64,8.79,548982
20090915,MOT,8.91,9.23,8.9,9.2,448797
20090916,MOT,9.34,9.45,9.08,9.16,475284
20090917,MOT,9.18,9.2,8.85,8.91,433066
20090918,MOT,8.98,9,8.63,8.96,347831
20090921,MOT,8.87,8.92,8.69,8.85,190036
20090922,MOT,8.97,8.99,8.66,8.72,179616
20090923,MOT,8.82,8.82,8.46,8.49,204625
20090924,MOT,8.52,8.55,8.21,8.33,251703
20090925,MOT,8.18,8.28,8,8.11,345532
20090928,MOT,8.19,8.48,8.11,8.37,200469
20090929,MOT,8.33,8.54,8.29,8.41,374253
20090930,MOT,8.42,8.69,8.17,8.59,547387
20091001,MOT,8.51,8.64,8.35,8.37,400055
20091002,MOT,8.15,8.34,7.95,7.99,334940
20091005,MOT,7.84,8.26,7.78,8.21,394598
20091006,MOT,8.21,8.605,8.17,8.49,349282
20091007,MOT,8.53,8.78,8.48,8.61,380408
20091008,MOT,8.7,8.72,8.3301,8.38,218707
20091009,MOT,8.34,8.5601,8.24,8.48,231776
20091012,MOT,8.38,8.48,8.27,8.32,173550
20091013,MOT,8.29,8.34,8.18,8.23,169272
20091014,MOT,8.44,8.46,8.14,8.41,251706
20091015,MOT,8.32,8.34,7.9,8.13,475774
20091016,MOT,8.13,8.14,7.71,7.85,342345
20091019,MOT,7.97,8.55,7.94,8.47,442235
20091020,MOT,8.51,8.52,8.25,8.32,281364
20091021,MOT,8.26,8.43,8.17,8.2,288638
20091022,MOT,8.33,8.4,8.21,8.33,218066
20091023,MOT,8.41,8.41,8.18,8.24,248618
20091026,MOT,8.24,8.4,8.01,8.04,292748
20091027,MOT,8.09,8.22,7.78,7.9,465070
20091028,MOT,8.02,8.25,7.82,7.96,551303
20091105,MOT,9.1,9.36,9.08,9.31,534311
20091106,MOT,9.26,9.36,8.83,8.89,675162
20091109,MOT,9,9.05,8.82,8.98,412135
20091110,MOT,9.13,9.14,8.71,8.85,475483
20091111,MOT,8.91,8.93,8.42,8.77,876596
20091112,MOT,8.74,8.78,8.63,8.72,316180
20091113,MOT,8.74,8.84,8.7,8.78,198122
20091116,MOT,8.88,8.88,8.65,8.7,348956
20091117,MOT,8.65,8.94,8.65,8.85,570898
20091118,MOT,8.9,8.9,8.62,8.67,319536
20091119,MOT,8.55,8.58,8.22,8.48,288806
20091120,MOT,8.4,8.43,8.23,8.28,227425
20091123,MOT,8.4,8.56,8.27,8.3,304611
20091124,MOT,8.34,8.37,8.13,8.19,223758
20091125,MOT,8.2,8.34,8.19,8.28,155590
20091127,MOT,8.03,8.3,7.95,8.2,165549
20091130,MOT,8.1,8.13,7.87,8.01,389790
20091201,MOT,8.07,8.3,8.0301,8.22,394900
20091202,MOT,8.22,8.3502,8.12,8.24,271775
20091203,MOT,8.2,8.3,8.03,8.03,300768
20091204,MOT,8.16,8.24,8.04,8.18,301097
20091207,MOT,8.13,8.25,8.11,8.13,171882
20091208,MOT,8.29,8.67,8.23,8.62,555330
20091209,MOT,8.62,8.62,8.32,8.49,248987
20091210,MOT,8.52,8.56,8.4,8.46,209213
20091211,MOT,8.44,8.56,8.44,8.55,215868
20091214,MOT,8.45,8.48,8.215,8.3,475494
20091215,MOT,8.26,8.44,8.2,8.3,280552
20091216,MOT,8.35,8.41,8.27,8.27,148529
20091217,MOT,8.18,8.285,8.1,8.11,192833
20091218,MOT,8.2,8.66,8.17,8.53,734816
20091221,MOT,8.59,8.63,8.33,8.39,293781
20091222,MOT,8.38,8.41,8.02,8.1,392430
20091223,MOT,8.14,8.19,7.92,7.93,370874
20091224,MOT,7.99,8.1,7.95,7.98,152877
20091228,MOT,8,8.08,7.67,7.84,336697
20091229,MOT,7.85,7.9,7.69,7.8,178874
20091230,MOT,7.81,7.81,7.68,7.75,226565
20091231,MOT,7.73,7.86,7.67,7.76,193592
20100104,MOT,7.88,8.02,7.87,7.97,303729
20100105,MOT,7.95,8.26,7.72,7.86,762635
20100106,MOT,7.95,8.04,7.88,7.97,490640
20100107,MOT,8.01,8.19,7.97,8.13,546445
20100108,MOT,8.09,8.12,7.73,7.76,751737
20100111,MOT,7.88,7.88,7.67,7.68,419160
20100112,MOT,7.63,7.65,7.34,7.4,433173
20100113,MOT,7.41,7.65,7.41,7.6,328579
20100114,MOT,7.56,7.815,7.55,7.71,458668
20100115,MOT,7.7,7.73,7.53,7.58,393841
20100119,MOT,7.58,7.69,7.45,7.64,272725
20100120,MOT,7.56,7.56,7.39,7.48,285170
20100121,MOT,7.53,7.58,7.32,7.37,402672
20100122,MOT,7.3,7.44,7.16,7.21,425193
20100125,MOT,7.35,7.44,7.17,7.18,359519
20100126,MOT,7.21,7.31,7.14,7.19,300441
20100127,MOT,7.2,7.435,7.165,7.4,467621
20100128,MOT,6.65,6.82,6.33,6.48,1329974
20100129,MOT,6.43,6.44,6.04,6.15,1043686
20100201,MOT,6.23,6.35,6.16,6.33,686566
20100202,MOT,6.37,6.6,6.26,6.55,637244
20100203,MOT,6.51,6.82,6.5,6.69,755302
20100204,MOT,6.59,6.6,6.29,6.32,716767
20100205,MOT,6.49,6.5,6.33,6.4,629872
20100208,MOT,6.62,6.7,6.51,6.57,445900
20100209,MOT,6.65,6.72,6.49,6.54,350572
20100210,MOT,6.55,6.69,6.53,6.63,330387
20100211,MOT,6.62,6.67,6.57,6.65,300408
20100212,MOT,6.81,7.29,6.75,7.15,897580
20100216,MOT,7.29,7.34,7.15,7.26,397315
20100217,MOT,7.28,7.3,6.99,7.11,378304
20100218,MOT,7.09,7.11,6.98,7.01,260500
20100219,MOT,6.99,7.07,6.95,7.01,176217
20100222,MOT,7.03,7.05,6.84,6.87,287537
20100223,MOT,6.86,6.87,6.75,6.78,226750
20100224,MOT,6.81,6.84,6.74,6.79,204003
20100225,MOT,6.69,6.87,6.61,6.85,266774
20100226,MOT,6.75,6.85,6.7,6.76,256443
20100301,MOT,6.78,6.81,6.61,6.74,194142
20100302,MOT,6.77,6.82,6.66,6.81,256386
20100303,MOT,6.82,7,6.82,6.87,213842
20100304,MOT,6.9,6.9,6.73,6.8,183013
20100305,MOT,6.85,7,6.81,6.95,218365
20100308,MOT,6.98,6.98,6.86,6.91,163291
20100309,MOT,6.83,7.03,6.81,6.97,272454
20100310,MOT,6.94,7.19,6.94,7.11,212878
20100311,MOT,7.08,7.16,7.01,7.03,194067
20100312,MOT,7.02,7.1,6.95,7.01,148755
20100315,MOT,6.98,7.05,6.86,7.03,219546
20100316,MOT,7.02,7.41,7.02,7.38,398769
20100317,MOT,7.41,7.42,7.21,7.27,225171
20100318,MOT,7.25,7.4,7.22,7.35,159500
20100319,MOT,7.38,7.42,7.1,7.18,234608
20100322,MOT,7.12,7.33,7.11,7.26,149009
20100323,MOT,7.31,7.41,7.27,7.35,172335
20100324,MOT,7.33,7.36,7.24,7.25,130844
20100325,MOT,7.35,7.51,7.23,7.24,303629
20100326,MOT,7.21,7.35,7.15,7.17,261967
20100329,MOT,7.22,7.29,7.18,7.23,125978
20100330,MOT,7.23,7.3,7.13,7.2,132561
20100331,MOT,7.13,7.21,7.01,7.02,184458
20100401,MOT,7.1,7.19,7,7.06,248796
20100405,MOT,7.07,7.18,6.98,7.16,224585
20100406,MOT,7.09,7.37,7.08,7.28,266837
20100407,MOT,7.24,7.3,7.2,7.23,154927
20100408,MOT,7.2,7.45,7.15,7.43,279321
20100409,MOT,7.42,7.43,7.34,7.39,149356
20100412,MOT,7.37,7.51,7.34,7.42,285030
20100413,MOT,7.4,7.495,7.33,7.41,234356
20100414,MOT,7.48,7.75,7.46,7.67,313101
20100415,MOT,7.61,7.75,7.57,7.59,274575
20100416,MOT,7.53,7.54,7.18,7.31,426006
20100419,MOT,7.27,7.44,7.25,7.39,177637
20100420,MOT,7.41,7.46,7.3,7.42,199860
20100421,MOT,7.39,7.4,7.27,7.34,172568
20100422,MOT,7.19,7.2,6.98,7.08,496317
20100423,MOT,7.1,7.29,7.06,7.09,337295
20100426,MOT,7.14,7.2,7.03,7.16,210469
20100427,MOT,7.09,7.14,6.88,6.91,304226
20100428,MOT,6.83,6.96,6.74,6.92,514992
20100429,MOT,7.43,7.51,7.09,7.16,578388
20100430,MOT,7.16,7.22,6.98,7.07,363340
20100503,MOT,7.17,7.19,6.96,7.1,264370
20100504,MOT,7.05,7.11,6.91,6.96,310496
20100505,MOT,6.94,7.01,6.8,6.87,320430
20100506,MOT,6.85,6.99,6.25,6.68,462208
20100507,MOT,6.64,6.76,6.48,6.6,473586
20100510,MOT,6.87,6.97,6.81,6.94,279575
20100511,MOT,6.89,7.12,6.87,6.99,367054
20100512,MOT,6.99,7.1,6.96,6.98,277478
20100513,MOT,6.93,6.96,6.81,6.84,316624
20100514,MOT,6.82,6.83,6.69,6.79,348554
20100517,MOT,6.75,6.87,6.73,6.85,231883
20100518,MOT,6.93,6.97,6.75,6.78,278254
20100519,MOT,6.77,6.9,6.71,6.81,310601
20100520,MOT,6.67,6.87,6.61,6.7,423196
20100521,MOT,6.61,6.9,6.57,6.84,325482
20100524,MOT,6.74,6.85,6.71,6.73,168609
20100525,MOT,6.61,6.76,6.51,6.75,257991
20100526,MOT,6.72,6.96,6.7,6.76,289082
20100527,MOT,6.89,6.93,6.84,6.92,189852
20100528,MOT,6.91,6.94,6.79,6.85,172024
20100601,MOT,6.77,6.91,6.69,6.7,153494
20100602,MOT,6.76,6.87,6.73,6.85,161309
20100603,MOT,6.83,6.88,6.75,6.87,170648
20100604,MOT,6.78,6.82,6.64,6.7025,289679
20100607,MOT,6.7,6.74,6.54,6.57,262055
20100608,MOT,6.53,6.68,6.52,6.66,233483
20100609,MOT,6.67,6.81,6.64,6.68,239945
20100610,MOT,6.78,7.03,6.72,6.84,212513
20100611,MOT,6.84,7.19,6.76,7.11,307858
20100614,MOT,7.17,7.19,6.95,6.96,187535
20100615,MOT,7.01,7.17,6.99,7.06,307561
20100616,MOT,6.94,7.17,6.94,7.11,229261
20100617,MOT,7.1,7.19,6.99,7.19,231674
20100618,MOT,7.17,7.26,7.12,7.26,268955
20100621,MOT,7.32,7.38,7.13,7.17,152231
20100622,MOT,7.15,7.32,7.13,7.2,213739
20100623,MOT,7.18,7.36,7.06,7.3,268650
20100624,MOT,7.23,7.24,6.96,6.99,209784
20100625,MOT,7.02,7.17,6.95,7.07,251936
20100628,MOT,7.13,7.19,7.05,7.07,183513
20100629,MOT,7.01,7.01,6.73,6.8,295658
20100630,MOT,6.79,6.87,6.5,6.52,448963
20100701,MOT,6.54,6.58,6.36,6.52,355565
20100702,MOT,6.53,6.55,6.4,6.48,316592
20100706,MOT,6.59,6.68,6.49,6.54,248579
20100707,MOT,6.55,6.82,6.55,6.79,183809
20100708,MOT,6.84,6.89,6.75,6.85,143276
20100709,MOT,6.84,6.85,6.7,6.76,207141
20100712,MOT,6.73,7.05,6.73,6.99,286142
20100713,MOT,7.08,7.28,7.01,7.21,335173
20100714,MOT,7.27,7.56,7.26,7.46,476691
20100715,MOT,7.6,7.75,7.46,7.72,515129
20100716,MOT,7.68,7.8,7.43,7.5,348409
20100719,MOT,7.64,8.03,7.51,7.92,513036
20100720,MOT,7.83,8.1,7.64,8,616436
20100721,MOT,7.96,8.01,7.78,7.91,406768
20100722,MOT,7.97,7.995,7.7,7.79,385293
20100723,MOT,7.75,7.88,7.59,7.75,411447
20100726,MOT,7.75,7.91,7.68,7.86,369835
20100727,MOT,7.93,7.98,7.72,7.74,310016
20100728,MOT,7.72,7.76,7.62,7.68,349383
20100729,MOT,7.69,8.03,7.61,7.61,780115
20100730,MOT,7.6,7.64,7.45,7.49,530318
20100802,MOT,7.6,7.69,7.52,7.62,307836
20100803,MOT,7.54,7.68,7.48,7.62,341968
20100804,MOT,7.87,8.18,7.77,8.06,739891
20100805,MOT,8.03,8.18,7.85,8.02,348787
20100806,MOT,7.94,8.02,7.83,8,212848
20100809,MOT,8.05,8.12,7.96,7.98,168380
20100810,MOT,7.91,8.08,7.84,8.04,293941
20100811,MOT,7.89,7.89,7.66,7.7,244746
20100812,MOT,7.61,8.1,7.58,8.02,537000
20100813,MOT,7.98,8.02,7.62,7.64,432219
20100816,MOT,7.63,7.86,7.58,7.81,259351
20100817,MOT,7.86,7.9,7.75,7.8,166893
20100819,MOT,7.81,7.81,7.47,7.54,333944
20100820,MOT,7.51,7.63,7.43,7.48,352672
20090821,MRK,31.65,32.72,31.45,32.56,207278
20090824,MRK,32.99,33,32.3109,32.5,135760
20090825,MRK,32.91,33.05,32.5,32.95,191617
20090826,MRK,32.82,32.98,32.47,32.68,99599
20090827,MRK,32.6,33,32.21,32.87,98303
20090828,MRK,32.92,32.92,32.12,32.32,120614
20090831,MRK,32.27,32.69,32.16,32.43,129478
20090901,MRK,32.29,32.53,31.66,31.79,160741
20090902,MRK,31.37,31.4,30.75,30.81,135893
20090903,MRK,30.83,30.87,29.94,30.24,165531
20090904,MRK,30.45,30.7,30.21,30.7,121608
20090909,MRK,31.1,31.62,30.89,31.55,124228
20090910,MRK,31.65,32.07,31.27,31.96,148713
20090911,MRK,32.15,32.62,31.92,32.54,144107
20090914,MRK,32.34,32.93,32.3,32.89,184024
20090915,MRK,32.82,32.92,32.6,32.7,152791
20090916,MRK,32.73,32.77,31.86,32.17,148689
20090917,MRK,32.03,32.37,31.71,32.01,151922
20090918,MRK,32.18,32.36,31.78,31.88,203052
20090921,MRK,31.79,32.0791,31.6,31.82,135597
20090922,MRK,31.83,31.83,31.29,31.33,137572
20090923,MRK,31.39,31.6,31.16,31.33,205138
20090924,MRK,31.23,31.4,30.8,31.01,153587
20090925,MRK,30.91,31.71,30.91,31.25,211091
20090928,MRK,31.21,32.42,31.02,32.03,143195
20090929,MRK,32.02,32.22,31.68,31.85,140916
20090930,MRK,31.97,31.99,31.15,31.63,204094
20091001,MRK,31.74,31.8,31.03,31.18,171706
20091002,MRK,31.18,31.83,31.09,31.65,204781
20091005,MRK,31.42,31.8,31.18,31.77,174672
20091006,MRK,31.94,32.56,31.67,32.51,206599
20091007,MRK,32.39,32.48,31.94,32.19,115887
20091008,MRK,32.39,32.55,32.23,32.43,114051
20091009,MRK,32.46,32.68,32.33,32.56,113554
20091012,MRK,32.72,32.99,32.5,32.86,109209
20091013,MRK,32.74,32.95,32.345,32.42,201854
20091014,MRK,32.74,33.01,32.32,32.9,365600
20091015,MRK,32.82,33.4,32.62,33.3,224036
20091016,MRK,33.27,33.38,32.9461,33.21,203252
20091019,MRK,33.11,33.83,33.11,33.73,279898
20091020,MRK,33.91,34.18,33.63,33.72,231957
20091021,MRK,33.75,33.8,32.61,32.68,242323
20091022,MRK,32.39,32.91,31.26,32.87,242848
20091023,MRK,32.76,32.95,32.18,32.43,171261
20091026,MRK,32.5,33.04,31.87,32.02,183455
20091027,MRK,32.59,32.9,32.17,32.43,187696
20091028,MRK,32.59,32.7,32,32.05,150803
20091105,MRK,32.49,33.43,32.49,32.71,227398
20091106,MRK,32.61,32.95,32.22,32.59,198446
20091109,MRK,32.88,33.49,32.7,33.43,291843
20091110,MRK,33.51,33.74,33.33,33.61,158664
20091111,MRK,33.73,33.75,33.12,33.22,174783
20091112,MRK,33.04,33.475,32.86,32.98,140987
20091113,MRK,33.3,33.5,33,33.1,145252
20091116,MRK,33.98,34.35,33.52,33.81,250974
20091117,MRK,33.8,34.3,33.35,34.29,165600
20091118,MRK,34.27,35.4,34.08,35.14,281913
20091119,MRK,35.09,35.72,34.76,35.33,239908
20091120,MRK,35.45,36.67,35.33,36.46,363694
20091123,MRK,36.75,36.9592,36.19,36.42,227514
20091124,MRK,36.28,36.83,35.86,36.22,212410
20091125,MRK,36.29,36.67,35.955,36.57,111578
20091127,MRK,35.98,36.54,35.62,36.29,89718
20091130,MRK,36.16,36.33,35.87,36.21,183655
20091201,MRK,36.29,37.23,36.29,36.88,166259
20091202,MRK,36.5,37,36.45,36.8,120251
20091203,MRK,36.71,37.04,36.55,36.77,130146
20091204,MRK,37.21,37.5,36.64,36.7,166151
20091207,MRK,36.52,37.04,36.48,36.7,99694
20091208,MRK,36.65,36.995,36.26,36.35,155407
20091209,MRK,36.3,37.23,36.1,37.15,177596
20091210,MRK,37.41,37.92,37.39,37.54,146341
20091211,MRK,37.38,37.38,36.87,37.07,137430
20091214,MRK,37.27,37.8,37.27,37.77,123866
20091215,MRK,37.67,38,37.27,38,128769
20091216,MRK,38.02,38.1,37.5222,37.75,166757
20091217,MRK,37.75,37.85,37.26,37.28,185433
20091218,MRK,37.36,37.79,37.2,37.4,254258
20091221,MRK,37.48,38.42,37.47,37.69,147872
20091222,MRK,37.92,37.98,37.55,37.75,140947
20091223,MRK,37.86,37.86,37.14,37.25,127467
20091224,MRK,37.11,37.14,36.76,36.99,62851
20091228,MRK,36.99,37.38,36.795,37.29,99654
20091229,MRK,37.13,37.5,37.07,37.1,75085
20091230,MRK,36.88,37.19,36.8115,37.06,93875
20091231,MRK,36.8,37.07,36.5,36.54,70650
20100104,MRK,36.82,37.25,36.55,37.01,138965
20100105,MRK,37.3,37.45,36.93,37.16,147447
20100106,MRK,37.21,37.73,36.9,37.66,152398
20100107,MRK,37.47,37.9,37.4,37.72,119166
20100108,MRK,37.87,37.89,37.43,37.7,107681
20100111,MRK,37.88,37.92,37.5,37.85,95824
20100112,MRK,37.82,37.99,37.32,37.55,109216
20100113,MRK,38.31,39.37,38.1,38.93,253753
20100114,MRK,39.24,40.12,39.1,39.99,220243
20100115,MRK,39.98,40.27,39.01,39.47,208538
20100119,MRK,39.55,40.84,39.44,40.62,199518
20100120,MRK,40.745,41.15,39.97,41.03,208427
20100121,MRK,41.08,41.56,40.05,40.08,255755
20100122,MRK,39.9,40.29,38.77,38.87,174656
20100125,MRK,39.28,39.74,38.72,38.76,153784
20100126,MRK,38.5,38.95,38.16,38.58,198636
20100127,MRK,38.49,38.78,37.96,38.64,174834
20100128,MRK,38.74,38.94,37.94,37.97,133746
20100129,MRK,38.25,39.01,37.66,38.18,161208
20100201,MRK,38.56,38.63,38.07,38.3,92238
20100202,MRK,38.36,39.72,38.1,39.54,151312
20100203,MRK,39.4,39.42,38.47,38.72,174672
20100204,MRK,38.39,38.51,36.82,37.1,253355
20100205,MRK,37.05,37.08,35.82,36.73,229725
20100208,MRK,36.58,37.08,36.22,36.59,102157
20100209,MRK,36.92,37.17,36.32,36.47,171432
20100210,MRK,36.5,36.69,35.76,36.2,168207
20100211,MRK,36.22,37,35.87,36.88,144307
20100212,MRK,36.63,37.15,36.09,36.92,179074
20100216,MRK,37.72,38.18,37.26,37.66,207739
20100217,MRK,37.73,37.92,37.16,37.34,119612
20100218,MRK,37.28,37.5,37.03,37.29,123500
20100219,MRK,37.23,37.63,37.15,37.49,124083
20100222,MRK,37.86,37.86,36.6,37.12,175775
20100223,MRK,36.9,37.14,36.4,36.51,159353
20100224,MRK,36.7,37.04,36.27,36.93,170936
20100225,MRK,36.44,36.66,36.05,36.57,170368
20100226,MRK,36.7,37.06,36.44,36.88,131683
20100301,MRK,37.03,37.43,37.03,37.27,118063
20100302,MRK,37.58,37.69,37.32,37.39,122541
20100303,MRK,37.69,37.85,37.1,37.21,125849
20100304,MRK,37.29,37.38,36.88,37.14,118540
20100305,MRK,37.22,37.5599,36.93,37.49,98688
20100308,MRK,37.49,37.54,37.11,37.35,120570
20100309,MRK,37.21,37.3,36.83,37.04,146958
20100310,MRK,36.95,37.08,36.5,36.67,194283
20100311,MRK,36.35,36.95,36.1,36.88,153158
20100312,MRK,37.05,37.2,36.73,37.16,163865
20100315,MRK,37.04,37.8,37,37.75,174158
20100316,MRK,37.77,38,37.4,37.94,183090
20100317,MRK,37.99,38.1,37.57,38.08,123894
20100318,MRK,38.07,38.46,37.88,38.45,124973
20100319,MRK,38.7,38.84,37.85,38.06,307756
20100322,MRK,38.08,39.04,38.03,38.3,154743
20100323,MRK,38.57,38.75,38.25,38.5,123382
20100324,MRK,38.43,38.51,37.98,38.01,123617
20100325,MRK,38.33,38.34,37.76,37.78,131756
20100326,MRK,37.82,37.94,37.35,37.43,135016
20100329,MRK,37.58,38.01,37.58,37.89,111582
20100330,MRK,37.96,37.96,37.51,37.66,99210
20100331,MRK,37.49,37.59,37.06,37.35,129672
20100401,MRK,37.64,37.88,37.5,37.71,101352
20100405,MRK,37.94,37.97,37.325,37.39,104645
20100406,MRK,37.53,37.53,37.17,37.25,122753
20100407,MRK,37.38,37.41,36.56,36.79,183924
20100408,MRK,36.85,37.02,36.62,36.78,123302
20100409,MRK,36.8,37.25,36.78,36.97,100695
20100412,MRK,36.96,37.09,36.8,36.85,106645
20100413,MRK,36.69,36.93,36.58,36.7,119216
20100414,MRK,36.74,36.74,36.01,36.21,199756
20100415,MRK,36.22,36.5,35.96,36.04,207759
20100416,MRK,35.99,36.17,35.37,35.71,205919
20100419,MRK,35.68,35.98,35.29,35.9,125458
20100420,MRK,36.05,36.4,35.87,36.06,101521
20100421,MRK,36.09,36.18,34.7,34.74,371927
20100422,MRK,34.57,34.65,33.76,33.77,382332
20100423,MRK,33.84,35.76,33.54,35.46,413360
20100426,MRK,35.58,35.96,34.9,35,265953
20100427,MRK,34.85,35.48,34.4075,34.48,195219
20100428,MRK,34.5,34.8,34.2,34.56,168794
20100429,MRK,34.98,35.61,34.98,35.25,182427
20100430,MRK,35.33,35.8,35.03,35.04,157220
20100503,MRK,35.29,35.43,35.04,35.27,124287
20100504,MRK,35.61,36.36,35.6,35.81,324389
20100505,MRK,35.42,35.77,34.9,35.59,214603
20100506,MRK,35.41,35.58,30.7,34.27,307717
20100507,MRK,33.91,34.2225,32.95,33.49,264349
20100510,MRK,33.92,34.86,33.89,34.25,234374
20100511,MRK,33.35,34.11,33.03,33.51,246435
20100512,MRK,33.95,34.04,33.43,33.64,190867
20100513,MRK,33.68,33.75,33.11,33.31,146515
20100514,MRK,33.35,33.35,32.68,32.88,211050
20100517,MRK,32.92,33.06,32.18,32.78,154094
20100518,MRK,32.97,33,32.3,32.35,182884
20100519,MRK,32.2,32.9,32.07,32.62,211760
20100520,MRK,32.23,32.55,31.75,31.82,246967
20100521,MRK,31.2,32.15,31.04,32.04,254985
20100524,MRK,31.87,32.3099,31.61,31.86,132906
20100525,MRK,31.31,32.08,31.1,32.06,206892
20100526,MRK,31.98,32.85,31.8425,32.42,262590
20100527,MRK,32.92,33.67,32.78,33.62,305812
20100528,MRK,33.64,34.12,33.5,33.69,249928
20100601,MRK,33.43,34.02,33.31,33.53,207602
20100602,MRK,33.63,34.38,33.525,34.36,161946
20100603,MRK,34.43,34.56,33.99,34.29,131101
20100604,MRK,33.92,33.92,32.99,33.17,182044
20100607,MRK,33.2,33.52,33.1,33.31,141309
20100608,MRK,33.29,33.87,33.1,33.81,154834
20100609,MRK,33.86,34.125,33.485,33.71,128559
20100610,MRK,34.14,34.78,33.99,34.65,187145
20100611,MRK,34.35,35.1,34.23,34.86,181274
20100614,MRK,35.05,35.25,34.95,35.02,136562
20100615,MRK,35.08,36.05,35.03,36.02,219032
20100616,MRK,35.71,36.18,35.7,36.01,173356
20100617,MRK,36.14,36.25,35.3,35.86,178949
20100618,MRK,35.9,36,35.48,35.67,196419
20100621,MRK,36.04,36.15,34.91,35.12,155786
20100622,MRK,35.19,35.7225,35.07,35.13,163998
20100623,MRK,35.2,35.66,34.93,35.42,130005
20100624,MRK,35.18,35.7,35.17,35.61,164289
20100625,MRK,35.6,36.15,35.28,35.93,338729
20100628,MRK,36.13,36.1425,35.57,35.94,137474
20100629,MRK,35.55,35.8,35,35.43,228656
20100630,MRK,35.32,35.34,34.75,34.97,212054
20100701,MRK,34.83,34.89,33.65,34.44,255871
20100702,MRK,34.45,34.5,33.65,34.22,169934
20100706,MRK,34.26,34.69,34.05,34.65,149159
20100707,MRK,34.77,35.46,34.42,35.43,168891
20100708,MRK,35.87,35.87,35.33,35.86,155674
20100709,MRK,35.93,36.4,35.72,36.3,119933
20100712,MRK,36.2,36.24,35.84,36.09,126177
20100713,MRK,36.13,36.7,36.03,36.45,129040
20100714,MRK,36.21,36.37,35.83,36.2,111990
20100715,MRK,36.25,36.56,35.9,36.49,109908
20100716,MRK,36.53,36.8,35.88,35.91,165789
20100719,MRK,35.94,36.1113,35.69,35.8,101184
20100720,MRK,35.52,35.66,35.2,35.66,140116
20100721,MRK,35.48,35.69,34.98,35.19,128143
20100722,MRK,35.36,35.52,35,35.18,157282
20100723,MRK,35.17,35.17,34.41,34.87,156832
20100726,MRK,35,35.3,34.81,35.27,96420
20100727,MRK,35.32,35.59,35,35.18,126772
20100728,MRK,35.14,35.41,34.62,34.74,97097
20100729,MRK,35,35.3,34.6,35.06,145823
20100730,MRK,34.31,34.63,33.82,34.46,217324
20100802,MRK,34.86,35.1225,34.55,35.07,121068
20100803,MRK,35.1,35.25,34.48,34.82,145878
20100804,MRK,34.78,35.25,34.55,35.19,131414
20100805,MRK,35,35.16,34.7,35.07,100672
20100806,MRK,34.82,35,34.5,34.98,116587
20100809,MRK,35.06,35.44,35.06,35.36,103054
20100810,MRK,35.2,35.99,34.82,35.77,118646
20100811,MRK,35.31,35.5,34.82,34.89,124424
20100812,MRK,34.65,35.25,34.6,35.04,91643
20100813,MRK,34.8,35.15,34.65,35,87556
20100816,MRK,34.77,35,34.59,34.97,68951
20100817,MRK,35.19,35.62,34.94,35.54,106769
20100819,MRK,35.3,35.34,34.5,34.71,115088
20100820,MRK,34.55,34.69,34.25,34.44,121975
20090821,MRO,31.27,31.895,31.25,31.84,50219
20090824,MRO,32.02,32.3,31.73,31.91,40953
20090825,MRO,31.96,32.18,31.3,31.48,42505
20090826,MRO,31.16,31.9395,31,31.79,46064
20090827,MRO,31.5,31.74,30.78,31.61,35070
20090828,MRO,31.82,31.87,31.11,31.51,35859
20090831,MRO,31.08,31.18,30.47,30.87,41000
20090901,MRO,30.69,31.32,30.2,30.33,54182
20090902,MRO,30.27,30.535,30.06,30.29,40886
20090903,MRO,30.34,30.74,30.14,30.4,40459
20090904,MRO,30.31,30.91,30.14,30.74,50836
20090909,MRO,31.62,31.95,31.34,31.69,39439
20090910,MRO,31.74,32.37,31.55,32.29,58987
20090911,MRO,32.7,32.74,31.91,32.25,47758
20090914,MRO,31.81,32.75,31.65,32.69,56240
20090915,MRO,32.78,33.01,32.52,32.94,63977
20090916,MRO,33.1,34.14,33.02,33.85,72120
20090917,MRO,33.65,34.6,33.55,33.88,66542
20090918,MRO,34.04,34.3,33.4,33.53,51357
20090921,MRO,32.98,33.63,32.72,33.15,48590
20090922,MRO,33.6,33.74,33.19,33.49,36960
20090923,MRO,33.24,33.58,32.64,32.68,48002
20090924,MRO,32.66,32.92,31.93,32.03,71293
20090925,MRO,31.91,32.44,31.4,31.64,71356
20090928,MRO,31.7,32.51,31.7,32.42,41170
20090929,MRO,32.37,32.53,31.91,32.1,42744
20090930,MRO,32.42,32.42,31.5,31.9,73892
20091001,MRO,31.87,31.98,30.91,30.98,61908
20091002,MRO,30.39,31,30.39,30.48,68748
20091005,MRO,30.51,31.27,30.5,30.93,70989
20091006,MRO,31.74,32.4,31.51,31.92,73860
20091007,MRO,31.85,32.23,31.45,31.97,45975
20091008,MRO,32.16,32.9,32.1,32.56,84238
20091009,MRO,32.39,32.65,32.05,32.32,56518
20091012,MRO,32.77,33.1,32.63,32.71,37706
20091013,MRO,32.88,33.17,32.33,33.1,58277
20091014,MRO,33.91,34,33.5805,33.89,62186
20091015,MRO,33.75,35.06,33.53,35.05,97003
20091016,MRO,34.86,35,34.25,34.88,68855
20091019,MRO,34.91,35.41,34.53,35.27,46743
20091020,MRO,35.4,35.46,34.29,34.91,47929
20091021,MRO,34.69,35.71,34.66,34.73,73754
20091022,MRO,34.69,34.69,34,34.58,67109
20091023,MRO,34.88,34.96,33.82,34.01,57306
20091026,MRO,34.14,35.03,33.38,33.48,55811
20091027,MRO,33.73,34.1225,33.35,33.62,51107
20091028,MRO,33.5,33.51,32.35,32.42,63402
20091105,MRO,32.92,33.67,32.76,33.63,61998
20091106,MRO,33.26,33.87,33.02,33.68,64280
20091109,MRO,34.21,34.64,34.03,34.59,47016
20091110,MRO,34.51,34.98,34.36,34.94,48431
20091111,MRO,35.05,35.3,34.64,34.96,47978
20091112,MRO,34.72,35.14,34.17,34.38,55950
20091113,MRO,34.33,34.86,34.07,34.65,44724
20091116,MRO,34.87,35.3,34.72,35.17,54449
20091117,MRO,34.86,35.01,34.57,34.9,48259
20091118,MRO,34.98,35.1,34.41,34.7,51285
20091119,MRO,34.27,34.27,33.07,33.33,74622
20091120,MRO,33.24,33.31,32.46,33.02,99413
20091123,MRO,33.71,33.86,32.94,33.09,50643
20091124,MRO,33.08,33.32,32.6298,33,53135
20091125,MRO,33.14,33.63,32.96,33.53,41386
20091127,MRO,32.27,32.86,32.13,32.63,33087
20091130,MRO,32.65,32.97,32.36,32.62,47306
20091201,MRO,32.8,33.29,32.8,32.86,58375
20091202,MRO,32.8,32.85,32.25,32.38,54178
20091203,MRO,32.38,32.66,32.07,32.15,50358
20091204,MRO,32.66,32.95,31.56,31.63,92550
20091207,MRO,31.64,32.22,31.41,31.84,65303
20091208,MRO,31.61,31.65,30.83,30.94,57791
20091209,MRO,31.33,31.33,30.6,31.05,68498
20091210,MRO,31.33,31.51,30.93,31.14,60847
20091211,MRO,31.31,31.55,31.03,31.3,65376
20091214,MRO,32.26,32.37,31.43,31.45,60117
20091215,MRO,31.6,31.7,31.16,31.25,56724
20091216,MRO,31.39,31.65,31.18,31.47,72432
20091217,MRO,31.3,31.3,30.85,30.91,45362
20091218,MRO,31.35,31.35,30.58,30.91,77102
20091221,MRO,31.16,31.42,31.06,31.29,38809
20091222,MRO,31.59,31.68,31.29,31.54,39693
20091223,MRO,31.63,31.75,31.4,31.51,30043
20091224,MRO,31.6,31.74,31.5,31.65,11214
20091228,MRO,31.89,31.97,31.32,31.46,23824
20091229,MRO,31.55,31.65,31.2,31.31,28213
20091230,MRO,31.22,31.5,31.12,31.47,28322
20091231,MRO,31.46,31.68,31.21,31.22,26035
20100104,MRO,31.75,32.17,31.63,32.11,54962
20100105,MRO,32.24,32.335,32.03,32.14,56579
20100106,MRO,32.11,32.9,32.01,32.85,90869
20100107,MRO,32.75,32.75,32.22,32.65,46570
20100108,MRO,32.48,32.8,32.35,32.7,45245
20100111,MRO,32.97,33.05,32.44,32.7,59758
20100112,MRO,32.33,32.48,32.13,32.25,53800
20100113,MRO,32.23,32.28,31.63,32.14,58435
20100114,MRO,32.27,32.27,31.77,31.97,50527
20100115,MRO,31.91,31.91,31.01,31.64,85999
20100119,MRO,31.47,32.17,31.42,32.13,66046
20100120,MRO,31.89,32.28,31.61,32.19,72215
20100121,MRO,32.23,32.37,31.41,31.5,73973
20100122,MRO,31.21,31.5002,30.54,30.58,70677
20100125,MRO,30.69,31.15,30.67,30.71,43016
20100126,MRO,30.51,30.87,30.17,30.4,54429
20100127,MRO,30.38,31.8,29.96,30.37,63430
20100128,MRO,30.44,30.65,29.92,30.17,73520
20100129,MRO,30.51,30.76,29.62,29.81,71503
20100201,MRO,30.17,30.66,30,30.65,58191
20100202,MRO,30,30.91,29.99,30.9,102649
20100203,MRO,30.83,30.86,30.14,30.37,64674
20100204,MRO,30.1,30.16,28.82,28.86,98374
20100205,MRO,28.7,28.82,27.64,28.46,121303
20100208,MRO,28.56,28.58,28,28.04,87020
20100209,MRO,28.44,28.95,28.23,28.62,70886
20100210,MRO,28.54,28.6,27.94,28.39,65094
20100211,MRO,28.3,28.97,28.16,28.83,56397
20100212,MRO,28.34,28.85,28.14,28.61,90687
20100216,MRO,29.45,29.78,29.25,29.69,73735
20100217,MRO,29.8,29.92,29.5,29.63,63188
20100218,MRO,29.61,29.97,29.51,29.95,43697
20100219,MRO,29.89,30.14,29.67,29.97,53027
20100222,MRO,30.15,30.2,29.39,29.51,65457
20100223,MRO,29.42,29.42,28.77,28.87,67795
20100224,MRO,28.99,29.24,28.6939,29.17,48720
20100225,MRO,28.75,29,28.41,28.94,48360
20100226,MRO,29.06,29.17,28.67,28.95,57324
20100301,MRO,29.15,29.32,28.99,29.16,46395
20100302,MRO,29.33,29.55,29.21,29.36,56804
20100303,MRO,29.49,29.86,29.37,29.47,70127
20100304,MRO,29.52,29.66,29.28,29.58,64159
20100305,MRO,29.97,30.67,29.84,30.61,77756
20100308,MRO,30.7,30.92,30.65,30.8,61570
20100309,MRO,30.52,31.09,30.52,30.88,58109
20100310,MRO,30.97,31.5,30.9,31.49,85966
20100311,MRO,31.44,31.9,31.39,31.67,75863
20100312,MRO,31.8,31.88,31.37,31.48,53262
20100315,MRO,31.39,31.39,30.88,31.23,51109
20100316,MRO,31.4,31.74,31.16,31.71,59233
20100317,MRO,31.94,32.37,31.79,32.33,66820
20100318,MRO,32.3,32.44,31.84,32.1,47692
20100319,MRO,32.18,32.3,31.43,31.98,86945
20100322,MRO,31.37,31.81,31.23,31.66,59676
20100323,MRO,31.7,31.8,31.49,31.74,47948
20100324,MRO,31.32,31.74,31.18,31.38,67321
20100325,MRO,31.63,31.77,31.07,31.1,67761
20100326,MRO,31.29,31.38,30.73,30.84,58747
20100329,MRO,31.04,31.55,31.04,31.46,51539
20100330,MRO,31.54,31.56,31.28,31.4,44176
20100331,MRO,31.4,32.0125,31.38,31.64,71230
20100401,MRO,31.93,32.31,31.81,32.09,60447
20100405,MRO,32.3,32.56,32.1,32.42,49121
20100406,MRO,32.29,32.85,32.16,32.58,49119
20100407,MRO,32.5,32.5,31.72,31.95,76532
20100408,MRO,31.46,32,31.25,31.87,88733
20100409,MRO,32.14,32.21,31.71,32.19,70127
20100412,MRO,32.11,32.39,32.04,32.2,59624
20100413,MRO,32.23,32.43,31.92,32.21,65398
20100414,MRO,32.38,32.84,32.3,32.82,64275
20100415,MRO,32.72,33.03,32.6,32.7,72418
20100416,MRO,32.47,32.57,31.76,32.02,75842
20100419,MRO,31.64,32.13,31.46,32.05,50998
20100420,MRO,32.26,32.73,32.17,32.6,48962
20100421,MRO,32.77,32.9,32.265,32.54,52981
20100422,MRO,32.17,32.52,31.93,32.48,45705
20100423,MRO,32.36,33.08,32.275,33.08,57351
20100426,MRO,33.01,33.2,32.83,33.04,54157
20100427,MRO,32.81,32.99,31.92,31.98,66191
20100428,MRO,32.2,32.305,31.67,32.21,67456
20100429,MRO,32.4,32.71,32.235,32.4,50237
20100430,MRO,32.51,32.67,32.06,32.15,66905
20100503,MRO,32.23,32.63,32.105,32.27,67409
20100504,MRO,32.68,32.88,31.65,32.15,114417
20100505,MRO,31.67,32.11,31.37,31.77,66383
20100506,MRO,31.62,31.76,28.97,30.66,117405
20100507,MRO,30.51,31.28,30.02,30.44,117870
20100510,MRO,31.58,31.78,31.06,31.58,99875
20100511,MRO,31.08,31.53,30.97,31.07,72488
20100512,MRO,31.13,31.8,30.92,31.71,60527
20100513,MRO,31.57,32.1,31.34,31.68,70603
20100514,MRO,31.48,31.61,31.02,31.29,91907
20100517,MRO,31.28,31.66,30.63,31.61,116009
20100518,MRO,32.24,32.81,32.05,32.25,143147
20100519,MRO,32.07,32.78,31.9395,32.53,138491
20100520,MRO,31.72,32.17,31.335,31.41,148603
20100521,MRO,30.29,31.45,30.2,31.42,167429
20100524,MRO,31.27,32.085,31.055,31.6,100943
20100525,MRO,30.58,30.76,29.91,30.62,148697
20100526,MRO,31.04,31.23,30.23,30.37,108634
20100527,MRO,31.02,31.68,30.95,31.64,98079
20100528,MRO,31.63,31.74,30.88,31.09,85833
20100601,MRO,30.71,31.44,30.16,30.19,99242
20100602,MRO,30.49,31.35,30.4,31.33,71580
20100603,MRO,31.56,31.76,31.01,31.74,46813
20100604,MRO,30.98,31.62,30.53,30.7,84962
20100607,MRO,30.9,31.57,30.77,31.04,99604
20100608,MRO,31.23,31.59,30.75,31.51,84022
20100609,MRO,31.74,31.86,30.77,30.92,95134
20100610,MRO,31.61,32.23,31.5,32.19,77065
20100611,MRO,31.91,32.38,31.76,32.37,51000
20100614,MRO,32.69,32.99,32.48,32.56,65361
20100615,MRO,32.98,33.5,32.86,33.4,84311
20100616,MRO,33.06,33.45,32.97,33.22,61423
20100617,MRO,32.94,33.48,32.92,33.39,62258
20100618,MRO,33.4,33.82,33.36,33.79,58388
20100621,MRO,34.11,34.4,33.96,34.11,105648
20100622,MRO,33.84,34.18,33.05,33.11,68152
20100623,MRO,33.06,33.44,32.9,33.25,50840
20100624,MRO,33.04,33.43,32.725,32.85,84193
20100625,MRO,33.09,33.26,32.36,32.75,103024
20100628,MRO,32.86,33,32.29,32.29,60407
20100629,MRO,31.9,31.95,31.21,31.37,69606
20100630,MRO,31.53,31.86,31.04,31.09,60993
20100701,MRO,31.21,31.35,30.5,30.85,93544
20100702,MRO,30.98,31.34,30.57,30.83,46883
20100706,MRO,31.15,31.6,30.68,31.01,49097
20100707,MRO,31.16,32.04,31.12,32.04,65829
20100708,MRO,32.46,32.5,31.72,32.08,98272
20100709,MRO,32.09,32.15,31.83,32.08,53378
20100712,MRO,32.06,32.24,31.88,32.1,35499
20100713,MRO,32.5,33.13,32.47,32.97,58687
20100714,MRO,32.81,32.93,32.22,32.54,60937
20100715,MRO,32.56,32.65,31.99,32.52,41318
20100716,MRO,32.18,32.53,31.55,31.7,71837
20100719,MRO,31.85,32.14,31.56,31.79,52903
20100720,MRO,31.25,32.73,31.08,32.68,56094
20100721,MRO,32.76,32.84,31.92,32.22,57960
20100722,MRO,32.68,33.15,32.53,32.7,65287
20100723,MRO,32.55,32.93,32.3,32.88,42997
20100726,MRO,32.83,33.37,32.83,33.37,34199
20100727,MRO,33.63,33.74,33.11,33.23,48850
20100728,MRO,33.09,33.28,33.01,33.18,41847
20100729,MRO,33.34,33.63,32.95,33.36,50946
20100730,MRO,33.1,33.67,32.87,33.45,54350
20100802,MRO,33.96,34.35,33.93,34.28,72972
20100803,MRO,34.06,34.58,33.8,34.15,50912
20100804,MRO,34.12,34.77,33.7875,34.7,61493
20100805,MRO,34.56,34.98,34.3,34.98,41272
20100806,MRO,34.58,34.87,33.8,34.39,73287
20100809,MRO,34.56,34.72,34.2,34.48,33774
20100810,MRO,34.2,34.37,34,34.18,55314
20100811,MRO,33.63,33.73,33.12,33.25,49796
20100812,MRO,32.95,33.14,32.8,32.97,43218
20100813,MRO,32.94,33.25,32.74,32.76,35836
20100816,MRO,32.35,32.66,32.18,32.53,35419
20100817,MRO,33,33,32.53,32.63,52455
20100819,MRO,32.41,32.47,31.92,32,46633
20100820,MRO,31.79,31.89,31.2,31.52,48024
20090821,MS,29.86,29.95,29,29.69,242938
20090824,MS,29.92,30.49,29.55,29.65,162842
20090825,MS,29.93,30.55,29.92,30.19,153082
20090826,MS,30.1,30.1,29.36,29.53,151377
20090827,MS,29.58,29.84,29.2,29.84,140352
20090828,MS,30.13,30.2,29.31,29.51,142306
20090831,MS,28.64,28.985,28.21,28.96,195490
20090901,MS,28.83,28.83,27.43,27.45,306336
20090902,MS,27.43,27.97,27.01,27.09,206996
20090903,MS,27.44,27.68,27.19,27.65,130831
20090904,MS,27.77,28.05,27.36,27.65,178909
20090909,MS,28.46,28.85,27.9,28.55,258217
20090910,MS,28.59,28.755,28.12,28.64,232127
20090911,MS,28.95,29.39,28.51,28.82,229748
20090914,MS,28.54,28.78,27.97,28.75,204727
20090915,MS,28.85,29.53,28.53,28.74,231907
20090916,MS,28.85,30.18,28.65,30.15,347442
20090917,MS,30.05,31.2,29.99,31.05,337325
20090918,MS,30.94,31.54,30.85,31.38,249315
20090921,MS,30.94,31.94,30.9,31.61,216187
20090922,MS,31.94,32.98,31.85,32.98,253047
20090923,MS,33.15,33.3299,31.9,32.03,216484
20090924,MS,31.9,32.21,30.64,30.73,220071
20090925,MS,30.76,30.93,30,30.55,171384
20090928,MS,30.86,31.27,30.7,31.25,154159
20090929,MS,31.19,31.55,30.96,31.09,125829
20090930,MS,30.95,31.34,30.56,30.88,159460
20091001,MS,30.67,30.89,29.75,29.87,189905
20091002,MS,29.28,29.9,28.75,29.46,198691
20091005,MS,29.9,29.96,29.38,29.84,159648
20091006,MS,30.05,31.19,30,30.79,194538
20091007,MS,30.53,31.175,30.52,31.16,107271
20091008,MS,31.59,32.1,31.39,31.94,189404
20091009,MS,31.95,32.24,31.85,32.09,116353
20091012,MS,31.9,32.17,31.45,31.76,111385
20091013,MS,31.4,31.48,31.02,31.14,141867
20091014,MS,32.06,32.95,31.74,32.83,236468
20091015,MS,31.99,32.74,31.91,32.71,166843
20091016,MS,31.73,33.06,31.7,32.99,286200
20091019,MS,33.13,33.49,32.5701,33.11,176835
20091020,MS,33.04,33.57,32.18,32.52,154677
20091021,MS,33.69,35,33.58,34.08,488620
20091022,MS,34.15,35.74,33.67,35.74,293127
20091023,MS,35.69,35.77,34.76,35,272441
20091026,MS,35.14,35.78,34.56,34.8,238597
20091027,MS,34.7,35,33.78,34.11,164517
20091028,MS,34.01,34.2,32.15,32.31,255733
20091105,MS,31.79,32.47,31.25,32.42,148547
20091106,MS,31.93,32.62,31.81,32.6,131852
20091109,MS,32.86,34.065,32.82,33.95,152849
20091110,MS,33.81,33.95,33.4,33.7,101683
20091111,MS,33.99,34.45,33.4,33.75,129302
20091112,MS,33.64,33.75,32.94,33.01,124925
20091113,MS,33.13,33.2,32.7,33.09,103506
20091116,MS,33.33,34.55,33.23,34.23,230497
20091117,MS,34.1,34.13,33.24,33.47,142520
20091118,MS,33.46,33.66,32.87,33.33,109188
20091119,MS,33.01,33.09,32.17,32.31,121151
20091120,MS,32.42,32.8,32.06,32.1,118957
20091123,MS,32.55,33.03,32.43,32.62,95383
20091124,MS,32.64,32.65,32.02,32.12,96893
20091125,MS,32.19,32.19,31.27,31.42,150183
20091127,MS,30.34,30.96,29.99,30.51,112302
20091130,MS,30.7,31.67,30.53,31.58,153138
20091201,MS,31.77,31.97,31.4,31.52,117973
20091202,MS,31.35,31.42,30.52,30.6,172404
20091203,MS,30.91,31.3,30.16,30.2,147359
20091204,MS,30.85,31.04,30.26,30.97,163235
20091207,MS,30.79,31.18,30.22,30.38,103949
20091208,MS,30.09,30.58,29.91,30.15,140184
20091209,MS,30.31,30.53,29.825,30.35,117157
20091210,MS,30.43,30.47,29.91,30.23,119386
20091211,MS,30.2,30.35,29.68,29.78,108472
20091214,MS,29.99,30.33,29.57,30.17,144336
20091215,MS,29.95,30.14,29.63,29.85,157556
20091216,MS,30.09,30.45,29.96,30.34,130742
20091217,MS,29.99,30.195,29.05,29.12,232810
20091218,MS,29.24,29.35,28.81,29.21,198370
20091221,MS,29.41,29.78,29.34,29.66,95933
20091222,MS,29.83,29.97,29.38,29.6,96598
20091223,MS,29.66,29.75,29.3,29.41,72504
20091224,MS,29.5,29.63,29.45,29.6,26527
20091228,MS,29.61,29.71,29.25,29.29,86083
20091229,MS,29.55,29.63,29.15,29.43,77167
20091230,MS,29.23,29.55,29.2,29.49,61413
20091231,MS,29.49,29.77,29.44,29.6,98775
20100104,MS,30.7,31.968,30.63,30.91,203739
20100105,MS,31.01,32.13,30.93,32.04,225233
20100106,MS,31.97,32.59,31.79,32.45,170297
20100107,MS,32.46,33.27,32.27,32.92,186929
20100108,MS,32.6,32.82,31.98,32.25,159949
20100111,MS,32.39,32.462,31.76,32.04,100909
20100112,MS,31.63,31.86,30.99,31.13,148158
20100113,MS,31.09,32,30.71,31.26,187234
20100114,MS,31.1,31.301,30.35,31.2,246945
20100115,MS,30.97,31.09,29.98,30.38,279094
20100119,MS,30.48,31.26,30.33,31.16,169868
20100120,MS,30.76,31.24,30.35,30.63,212043
20100121,MS,30.29,30.55,28.24,29.34,567800
20100122,MS,28.65,29.18,27.42,27.8,467201
20100125,MS,28.22,28.52,27.36,27.74,211024
20100126,MS,27.68,28.29,27.21,27.33,243848
20100127,MS,27.34,28.11,26.91,27.95,310493
20100128,MS,28.2,28.25,27.12,27.49,254865
20100129,MS,27.83,27.85,26.65,26.78,211692
20100201,MS,26.95,28,26.92,27.56,195598
20100202,MS,27.6,28.21,27.51,28.06,210155
20100203,MS,28.16,28.43,27.69,27.89,185027
20100204,MS,27.61,27.65,26.5,26.63,297852
20100205,MS,26.58,27.29,26.15,27.26,255539
20100208,MS,27.06,27.54,26.3847,26.6,145202
20100209,MS,26.91,27.3,26.59,27.13,195173
20100210,MS,27.08,27.75,27.03,27.51,138611
20100211,MS,27.4,27.53,26.88,27.12,188277
20100212,MS,26.61,27.3,26.45,27.16,166309
20100216,MS,27.45,27.93,27.36,27.82,157705
20100217,MS,27.87,27.96,27.23,27.39,165978
20100218,MS,27.23,27.49,27,27.26,121473
20100219,MS,27.1,27.5,26.92,27.41,123596
20100222,MS,27.52,27.87,27.31,27.71,145056
20100223,MS,27.64,28.42,27.1,27.15,208979
20100224,MS,27.27,27.98,27.09,27.83,179370
20100225,MS,27.31,27.83,27.1,27.74,153028
20100226,MS,27.73,28.41,27.6,28.18,186748
20100301,MS,28.3,28.64,28.11,28.19,92215
20100302,MS,28.38,28.92,28.33,28.7,130522
20100303,MS,28.64,28.85,28.29,28.32,176674
20100304,MS,28.39,29.28,28.39,29.2,206505
20100305,MS,29.53,29.75,29.27,29.41,180188
20100308,MS,29.52,29.74,29.33,29.58,110568
20100309,MS,29.45,29.51,28.96,29.05,200743
20100310,MS,29.22,30.3025,28.83,29.97,291835
20100311,MS,29.93,30.12,29.63,30.02,150020
20100312,MS,30.15,30.79,29.83,29.91,194407
20100315,MS,29.77,30,29.28,29.64,177811
20100316,MS,29.74,30.42,29.54,30.31,166746
20100317,MS,30.53,30.6701,30.06,30.28,184262
20100318,MS,30.2,30.36,29.7,30.08,162931
20100319,MS,30.14,30.21,29.5,29.63,246659
20100322,MS,29.3,29.74,29.08,29.6,125715
20100323,MS,29.63,29.74,29.35,29.53,121449
20100324,MS,29.42,29.68,29.26,29.37,129622
20100325,MS,29.54,29.79,28.87,28.91,217092
20100326,MS,29.08,29.22,28.58,28.85,182262
20100329,MS,29.28,29.6,29,29.43,150410
20100330,MS,29.31,29.46,28.82,29.21,144679
20100331,MS,28.95,29.51,28.8,29.29,127628
20100401,MS,29.46,29.87,29.09,29.2,177785
20100405,MS,29.28,29.49,29.13,29.29,114296
20100406,MS,29.25,29.62,28.96,29.36,136437
20100407,MS,29.31,30.3725,29.25,30.02,218808
20100408,MS,29.94,30.95,29.73,30.88,208765
20100409,MS,31.1,31.45,30.75,30.98,187814
20100412,MS,31.14,31.31,30.75,30.93,130957
20100413,MS,30.83,30.99,30.4,30.48,139885
20100414,MS,30.95,31.45,30.5,31.14,287402
20100415,MS,31.11,31.21,30.73,30.88,150227
20100416,MS,30.75,30.79,28.67,29.16,605016
20100419,MS,28.9,29.89,28.76,29.56,292161
20100420,MS,29.83,30.52,29.44,30.45,291760
20100421,MS,31.38,32.29,31.09,31.68,446411
20100422,MS,31.14,32.1,30.89,31.9,229742
20100423,MS,31.97,32.16,31.62,31.94,139089
20100426,MS,31.88,31.96,30.76,30.94,179050
20100427,MS,30.61,31.23,29.76,29.93,276712
20100428,MS,30.27,30.9,29.95,30.33,191676
20100429,MS,30.65,31.76,30.43,31.31,188621
20100430,MS,30.99,31.08,30.2,30.22,252014
20100503,MS,30.25,30.6,29.8,30.43,146320
20100504,MS,30.05,30.05,29.33,29.49,204628
20100505,MS,28.97,29.6,28.75,29.29,157666
20100506,MS,29,29.27,26.31,27.64,363936
20100507,MS,27.83,28.24,26.96,27.75,324464
20100510,MS,29.1,29.43,28.32,28.86,217611
20100511,MS,28.39,28.99,28.18,28.38,163815
20100512,MS,27.34,27.9,26.86,27.8,444387
20100513,MS,28.07,28.36,27.61,27.62,187487
20100514,MS,27.2,27.25,26.76,27.08,253271
20100517,MS,27.04,27.2625,26.51,27.11,191942
20100518,MS,27.44,27.44,26.46,26.73,197075
20100519,MS,26.59,27.25,26.41,27.04,238326
20100520,MS,26.4,26.59,25.64,25.64,261615
20100521,MS,25.08,27.27,25.02,27.11,324356
20100524,MS,27.31,27.31,25.71,25.75,227174
20100525,MS,24.86,26.15,24.76,26.11,269276
20100526,MS,26.59,27.08,26.5,26.53,295336
20100527,MS,27.01,27.7,26.72,27.66,182117
20100528,MS,27.57,27.75,26.83,27.11,153364
20100601,MS,26.79,27.21,26.08,26.13,139160
20100602,MS,26.38,27.21,26.17,27.18,130093
20100603,MS,27.3,27.39,26.57,26.85,104820
20100604,MS,26.25,26.65,25.94,25.99,171102
20100607,MS,26.16,26.3487,25.23,25.29,147046
20100608,MS,25.45,25.68,24.77,25.59,182959
20100609,MS,25.75,25.87,24.94,25.13,161586
20100610,MS,25.48,25.71,25,25.59,209469
20100611,MS,25.25,26.07,25.21,26,113599
20100614,MS,26.24,26.25,25.3,25.33,156646
20100615,MS,25.53,26,25.16,25.95,179558
20100616,MS,25.77,25.87,25.45,25.77,151348
20100617,MS,25.86,25.89,25.19,25.32,184188
20100618,MS,25.42,25.76,25.2,25.7,157797
20100621,MS,26.02,26.15,25.53,25.61,152094
20100622,MS,25.61,25.92,25.15,25.18,161852
20100623,MS,25.14,25.41,24.93,25.03,161342
20100624,MS,24.88,24.95,24.19,24.26,238413
20100625,MS,24.65,25.23,24.4,25.01,226657
20100628,MS,25.01,25.05,24.41,24.52,128748
20100629,MS,24.02,24.04,23.27,23.45,228984
20100630,MS,23.47,23.8,23.14,23.21,197714
20100701,MS,23.21,23.37,22.4,23.09,218144
20100702,MS,23.31,23.34,22.635,22.83,119249
20100706,MS,23.26,23.42,22.71,22.97,122167
20100707,MS,23.09,24.03,23.06,23.95,158477
20100708,MS,24.33,24.45,23.86,24.2,149134
20100709,MS,24.11,24.74,24.04,24.7,102034
20100712,MS,24.62,24.67,24.19,24.56,78878
20100713,MS,24.92,25.76,24.92,25.66,178311
20100714,MS,25.45,25.62,25.09,25.54,133217
20100715,MS,25.56,25.71,24.79,25.59,143138
20100716,MS,25.17,25.36,24.5,24.74,169811
20100719,MS,24.75,24.99,24.36,24.78,89641
20100720,MS,24.13,25.28,24.01,25.22,150999
20100721,MS,27.13,27.89,26.69,26.8,626558
20100722,MS,27.1,27.31,26.44,26.79,249579
20100723,MS,26.7,27.15,26.44,26.89,146241
20100726,MS,26.98,27.2,26.67,27,120954
20100727,MS,27.29,27.49,26.98,27,192934
20100728,MS,26.94,27.36,26.94,27.01,112821
20100729,MS,27.15,27.46,26.76,26.99,147988
20100730,MS,26.72,27.305,26.61,26.99,160633
20100802,MS,27.43,27.7,27.12,27.68,150561
20100803,MS,27.6,27.64,27.38,27.49,102959
20100804,MS,27.54,28.05,27.46,27.87,112198
20100805,MS,27.58,27.87,27.45,27.84,67513
20100806,MS,27.56,27.745,27.17,27.65,88361
20100809,MS,27.8,27.83,27.3,27.45,77880
20100810,MS,27.15,27.6,27.09,27.33,97096
20100811,MS,26.84,27.065,26.39,26.43,120011
20100812,MS,26.11,26.44,26.03,26.12,100358
20100813,MS,26.05,26.18,25.85,25.9,89660
20100816,MS,25.77,26.1,25.56,25.7,79510
20100817,MS,25.98,26.54,25.83,26.2,89357
20100819,MS,26.15,26.41,25.71,25.99,116162
20100820,MS,25.93,26.01,25.45,25.92,108149
20090821,MSFT,23.93,24.42,23.77,24.41,690189
20090824,MSFT,24.37,24.7326,24.28,24.64,541808
20090825,MSFT,24.6,24.82,24.46,24.64,439802
20090826,MSFT,24.56,24.75,24.42,24.55,410790
20090827,MSFT,24.42,24.78,24.3,24.69,454956
20090828,MSFT,25.05,25.49,24.61,24.68,558079
20090831,MSFT,24.56,24.85,24.29,24.65,495971
20090901,MSFT,24.37,24.74,23.9,24,626084
20090902,MSFT,23.82,24.14,23.78,23.86,407712
20090903,MSFT,23.91,24.14,23.76,24.11,341203
20090904,MSFT,24.14,24.8001,24.08,24.62,449996
20090909,MSFT,24.72,24.95,24.665,24.78,499002
20090910,MSFT,24.79,25.05,24.65,25,462587
20090911,MSFT,24.92,25.17,24.81,24.86,543042
20090914,MSFT,24.65,25.09,24.64,25,428101
20090915,MSFT,24.95,25.27,24.86,25.2,447184
20090916,MSFT,25.25,25.35,24.95,25.2,500557
20090917,MSFT,25.06,25.38,25.06,25.3,424316
20090918,MSFT,25.46,25.48,25.1,25.26,680164
20090921,MSFT,25.1,25.37,25.1,25.3,288786
20090922,MSFT,25.42,25.82,25.29,25.77,613783
20090923,MSFT,25.92,26.25,25.64,25.71,606035
20090924,MSFT,25.89,26.11,25.66,25.94,563106
20090925,MSFT,25.68,25.82,25.52,25.55,501610
20090928,MSFT,25.6,26.16,25.6,25.83,443635
20090929,MSFT,25.9,25.96,25.69,25.75,390502
20090930,MSFT,25.75,25.99,25.38,25.72,635376
20091001,MSFT,25.39,25.47,24.8,24.88,759580
20091002,MSFT,24.5,25.09,24.43,24.96,512262
20091005,MSFT,24.97,25.06,24.52,24.64,604091
20091006,MSFT,24.7,25.21,24.655,25.11,487952
20091007,MSFT,24.97,25.18,24.88,25.1,384738
20091008,MSFT,25.435,25.9,25.22,25.67,605212
20091009,MSFT,25.56,25.79,25.46,25.55,395222
20091012,MSFT,25.65,25.89,25.55,25.72,291535
20091013,MSFT,25.56,25.94,25.52,25.81,377489
20091014,MSFT,26.13,26.2,25.82,25.96,453654
20091015,MSFT,25.93,26.71,25.9,26.71,656201
20091016,MSFT,26.47,26.63,26.1,26.5,565008
20091019,MSFT,26.54,26.58,26.25,26.36,481431
20091020,MSFT,26.37,26.51,25.94,26.37,546134
20091021,MSFT,26.43,26.75,26.39,26.58,616726
20091022,MSFT,26.55,26.72,26.13,26.59,615999
20091023,MSFT,29.05,29.35,27.88,28.02,2817609
20091026,MSFT,28.14,29.02,28.11,28.68,1241496
20091027,MSFT,28.73,28.88,28.44,28.59,696857
20091028,MSFT,28.16,28.77,27.95,28.02,735423
20091105,MSFT,28.55,28.74,28.28,28.47,526833
20091106,MSFT,28.32,28.63,28.2,28.52,389099
20091109,MSFT,28.6,29,28.53,28.99,575220
20091110,MSFT,28.88,29.28,28.81,29.01,658810
20091111,MSFT,29.07,29.3,29.02,29.12,496933
20091113,MSFT,29.46,29.79,29.37,29.63,530449
20091116,MSFT,29.58,29.8,29.37,29.54,541295
20091117,MSFT,29.5,30,29.47,30,756488
20091118,MSFT,29.99,30.14,29.81,30.11,594409
20091119,MSFT,29.98,30,29.7,29.78,519676
20091120,MSFT,29.67,29.77,29.43,29.62,426480
20091123,MSFT,29.74,30.01,29.7,29.94,418363
20091124,MSFT,29.94,29.99,29.75,29.91,373413
20091125,MSFT,29.82,29.86,29.58,29.79,320361
20091127,MSFT,29.01,29.39,28.75,29.22,293578
20091130,MSFT,29.08,29.45,29,29.41,441746
20091201,MSFT,29.5,30.05,29.41,30.01,499071
20091202,MSFT,29.88,29.99,29.65,29.78,363085
20091203,MSFT,29.78,30.2,29.76,29.83,430963
20091204,MSFT,30.04,30.37,29.83,29.98,588199
20091207,MSFT,29.71,30.08,29.68,29.79,380826
20091208,MSFT,29.51,29.74,29.38,29.57,374079
20091209,MSFT,29.33,29.81,29.25,29.71,447193
20091210,MSFT,29.67,29.96,29.66,29.87,459407
20091211,MSFT,29.94,30,29.79,29.85,437465
20091214,MSFT,29.91,30.16,29.9,30.11,346511
20091215,MSFT,29.88,30.21,29.88,30.02,494731
20091216,MSFT,30.08,30.41,30.04,30.1,557411
20091217,MSFT,29.95,29.96,29.57,29.6,436911
20091218,MSFT,29.84,30.45,29.8,30.36,941179
20091221,MSFT,30.38,30.84,30.37,30.52,401328
20091222,MSFT,30.6,30.93,30.54,30.82,363209
20091223,MSFT,30.7,30.95,30.69,30.92,283626
20091224,MSFT,30.82,31,30.76,31,110838
20091228,MSFT,30.99,31.18,30.89,31.17,253855
20091229,MSFT,31.25,31.5,31.23,31.39,297224
20091230,MSFT,31.1,31.29,30.8,30.96,420075
20091231,MSFT,30.98,30.99,30.48,30.48,319296
20100104,MSFT,30.65,31.1,30.59,30.95,384141
20100105,MSFT,30.87,31.1,30.64,30.96,497588
20100106,MSFT,30.88,31.08,30.52,30.77,581823
20100107,MSFT,30.61,30.7,30.19,30.452,505642
20100108,MSFT,30.27,30.88,30.24,30.66,512012
20100111,MSFT,30.72,30.76,30.12,30.27,687546
20100112,MSFT,30.16,30.4,29.91,30.07,659132
20100113,MSFT,30.26,30.52,30.01,30.35,518634
20100114,MSFT,30.26,31.1,30.26,30.96,632447
20100115,MSFT,31.2,31.24,30.71,30.86,799156
20100119,MSFT,30.68,31.24,30.68,31.1,465828
20100120,MSFT,30.78,30.94,30.31,30.585,548577
20100121,MSFT,30.61,30.72,30,30.01,730867
20100122,MSFT,30,30.2,28.84,28.96,1020045
20100125,MSFT,29.2,29.66,29.1,29.32,633811
20100126,MSFT,29.14,29.85,29.09,29.5,666476
20100127,MSFT,29.3,29.82,29.02,29.67,639494
20100128,MSFT,29.83,29.87,28.89,29.16,1175136
20100129,MSFT,29.89,29.92,27.66,28.18,1938884
20100201,MSFT,28.4,28.48,27.92,28.41,859310
20100202,MSFT,28.37,28.5,28.14,28.46,544136
20100203,MSFT,28.22,28.79,28.12,28.63,613978
20100204,MSFT,28.35,28.5,27.81,27.84,778499
20100205,MSFT,27.97,28.28,27.57,28.02,809600
20100208,MSFT,27.96,28.08,27.57,27.72,528264
20100209,MSFT,27.97,28.34,27.75,28.01,591957
20100210,MSFT,28.01,28.24,27.84,27.99,485912
20100211,MSFT,27.91,28.4,27.7,28.12,659959
20100212,MSFT,27.78,28.06,27.58,27.93,811215
20100216,MSFT,28.13,28.37,28.02,28.35,513175
20100217,MSFT,28.58,28.65,28.36,28.59,458828
20100218,MSFT,28.59,29.03,28.51,28.969,428565
20100219,MSFT,28.77,28.92,28.69,28.77,444616
20100222,MSFT,28.84,28.94,28.65,28.73,367103
20100223,MSFT,28.67,28.83,28.09,28.33,522700
20100224,MSFT,28.53,28.79,28.38,28.63,431668
20100225,MSFT,28.17,28.65,28.02,28.6,487352
20100226,MSFT,28.64,28.85,28.51,28.67,403728
20100301,MSFT,28.77,29.05,28.53,29.02,438053
20100302,MSFT,29.06,29.3,28.24,28.46,931298
20100303,MSFT,28.52,28.61,28.35,28.46,484420
20100304,MSFT,28.44,28.65,28.27,28.63,428941
20100305,MSFT,28.64,28.68,28.42,28.5875,560050
20100308,MSFT,28.51,28.93,28.5,28.63,394213
20100309,MSFT,28.56,29.11,28.55,28.8,502784
20100310,MSFT,28.86,29.11,28.8,28.97,448986
20100311,MSFT,28.95,29.19,28.85,29.18,353536
20100312,MSFT,29.32,29.38,29.04,29.27,317093
20100315,MSFT,29.21,29.37,29.01,29.29,375167
20100316,MSFT,29.42,29.49,29.2,29.37,367329
20100317,MSFT,29.5,29.87,29.4,29.63,503866
20100318,MSFT,29.63,29.72,29.5,29.61,438452
20100319,MSFT,29.8,29.9,29.35,29.59,813410
20100322,MSFT,29.5,29.7,29.39,29.6,377181
20100323,MSFT,29.63,29.9,29.41,29.88,420265
20100324,MSFT,29.68,29.85,29.6,29.65,339935
20100325,MSFT,29.83,30.57,29.8,30.01,731766
20100326,MSFT,30.11,30.2,29.59,29.66,556047
20100329,MSFT,29.7,29.82,29.55,29.59,333407
20100330,MSFT,29.55,29.86,29.5,29.77,349558
20100331,MSFT,29.65,29.72,29.17,29.2875,637626
20100401,MSFT,29.35,29.54,28.62,29.16,747680
20100405,MSFT,29.09,29.425,29.03,29.27,343382
20100406,MSFT,29.1,29.58,28.98,29.32,473667
20100407,MSFT,29.15,29.56,29.14,29.35,583205
20100408,MSFT,29.3,29.975,29.3,29.92,637137
20100409,MSFT,29.95,30.41,29.895,30.34,547554
20100412,MSFT,30.26,30.49,30.205,30.32,370742
20100413,MSFT,30.17,30.5,30.13,30.45,413745
20100414,MSFT,30.75,31,30.66,30.82,689411
20100415,MSFT,30.81,30.95,30.71,30.87,527480
20100416,MSFT,30.75,30.98,30.6,30.67,887078
20100419,MSFT,30.77,31.25,30.76,31.039,649702
20100420,MSFT,31.21,31.44,31.13,31.36,522060
20100421,MSFT,31.32,31.5,31.23,31.332,553430
20100422,MSFT,31.01,31.53,30.9,31.39,848475
20100423,MSFT,31.11,31.58,30.65,30.96,1267665
20100426,MSFT,31,31.275,30.86,31.11,636522
20100427,MSFT,30.94,31.25,30.7493,30.845,687323
20100428,MSFT,30.88,31,30.62,30.91,645579
20100429,MSFT,30.96,31.4333,30.67,31.003,526717
20100430,MSFT,31.05,31.08,30.52,30.535,632202
20100503,MSFT,30.67,31.0606,30.58,30.86,439900
20100504,MSFT,30.5,30.55,29.75,30.13,820855
20100505,MSFT,29.72,30.09,29.69,29.85,668337
20100506,MSFT,29.56,29.88,27.91,28.98,1286129
20100507,MSFT,28.9,28.95,27.32,28.21,1737180
20100510,MSFT,28.97,29.48,28.71,28.94,866562
20100511,MSFT,28.69,29.65,28.57,28.88,638030
20100512,MSFT,29.02,29.58,28.92,29.44,471524
20100513,MSFT,29.27,29.73,29.18,29.24,452916
20100514,MSFT,29.17,29.21,28.64,28.93,633339
20100517,MSFT,29.19,29.23,28.45,28.94,460554
20100518,MSFT,28.86,29,28.4,28.5975,527721
20100519,MSFT,28.52,28.69,27.79,28.24,617541
20100520,MSFT,27.62,27.84,27.04,27.11,879910
20100521,MSFT,26.57,27.11,26.44,26.84,1176002
20100524,MSFT,26.81,26.86,26.26,26.27,736294
20100525,MSFT,25.65,26.33,25.38,26.07,983735
20100526,MSFT,26.24,26.605,24.56,25.01,1766840
20100527,MSFT,25.74,26.36,25.725,26,1364345
20100528,MSFT,25.82,26.12,25.66,25.8,675022
20100601,MSFT,25.57,26.31,25.52,25.89,761554
20100602,MSFT,26.05,26.48,25.73,26.46,657187
20100603,MSFT,26.54,26.93,26.41,26.86,678393
20100604,MSFT,26.11,26.57,25.62,25.79,898332
20100607,MSFT,25.82,25.83,25.24,25.29,804561
20100608,MSFT,25.23,25.26,24.65,25.11,873549
20100609,MSFT,25.22,25.52,24.75,24.79,878084
20100610,MSFT,25.13,25.15,24.78,25,789504
20100611,MSFT,25.05,25.72,24.77,25.66,680577
20100614,MSFT,25.89,25.96,25.47,25.495,509723
20100615,MSFT,25.77,26.65,25.74,26.5825,816442
20100616,MSFT,26.5,26.58,26.23,26.32,486993
20100617,MSFT,26.61,26.67,26.04,26.37,479986
20100618,MSFT,26.36,26.53,26.17,26.44,520792
20100621,MSFT,26.75,26.89,25.89,25.95,546252
20100622,MSFT,26.17,26.45,25.76,25.77,559863
20100623,MSFT,25.75,25.78,25.22,25.308,614682
20100624,MSFT,25.46,25.72,24.93,25,852521
20100625,MSFT,25.02,25.11,24.31,24.5325,1562566
20100628,MSFT,24.5,24.61,24.12,24.31,737878
20100629,MSFT,24.1,24.2,23.11,23.31,1198857
20100630,MSFT,23.25,23.68,22.95,23.01,810579
20100701,MSFT,23.09,23.32,22.73,23.16,922394
20100702,MSFT,23.31,23.48,23.05,23.27,624894
20100706,MSFT,23.72,24.09,23.584,23.82,735945
20100707,MSFT,23.82,24.32,23.61,24.3,819672
20100709,MSFT,24.27,24.41,24.15,24.27,538113
20100712,MSFT,24.44,24.89,24.42,24.83,498622
20100713,MSFT,25.14,25.3,24.9,25.13,619286
20100714,MSFT,25.51,25.61,25.12,25.44,728080
20100715,MSFT,25.49,25.59,24.98,25.51,569346
20100716,MSFT,25.51,25.64,24.88,24.89,650647
20100719,MSFT,24.95,25.3,24.91,25.23,381817
20100720,MSFT,24.87,25.48,24.7,25.48,455301
20100721,MSFT,25.6,25.65,24.975,25.12,732975
20100722,MSFT,25.5,25.99,25.47,25.84,730163
20100723,MSFT,25.83,26.02,25.25,25.81,1085200
20100726,MSFT,25.89,26.2,25.8,26.1,672498
20100727,MSFT,26.1,26.24,25.96,26.16,606824
20100728,MSFT,26.08,26.19,25.83,25.95,697047
20100729,MSFT,26.14,26.41,25.6,26.03,694461
20100730,MSFT,25.72,25.84,25.35,25.81,835347
20100802,MSFT,25.98,26.38,25.75,26.33,550445
20100803,MSFT,26.27,26.35,25.97,26.16,568776
20100804,MSFT,26.16,26.24,25.44,25.73,785318
20100805,MSFT,25.5,25.58,25.21,25.37,649220
20100806,MSFT,25.18,25.56,25.02,25.55,559854
20100809,MSFT,25.55,25.73,25.37,25.61,571025
20100810,MSFT,25.33,25.34,24.88,25.07,872576
20100811,MSFT,24.67,24.9,24.56,24.86,767458
20100813,MSFT,24.34,24.67,24.24,24.4,452634
20100816,MSFT,24.34,24.61,24.3,24.5,409683
20100817,MSFT,24.7,24.96,24.6,24.71,529350
20100819,MSFT,24.58,24.74,24.21,24.44,540690
20100820,MSFT,24.31,24.4,24.2,24.23,495657
20090821,MTB,59.91,61.15,59.76,60.44,8852
20090824,MTB,61.64,61.64,60.44,60.85,10696
20090825,MTB,61.39,61.66,60,61.33,8121
20090826,MTB,61.26,62.47,60.55,61.46,7088
20090827,MTB,61.75,61.98,60.29,61.24,6748
20090828,MTB,61.455,61.85,60.31,61.64,8163
20090831,MTB,61.05,62.66,60.38,61.76,9830
20090901,MTB,61.61,62.55,58.37,58.62,12307
20090902,MTB,58.43,59.26,56.82,56.91,8198
20090903,MTB,57.13,58.68,57.13,58.38,6091
20090904,MTB,59.11,59.13,57.6,58.46,3914
20090909,MTB,58.75,59.42,58.3,59,7910
20090910,MTB,58.96,59.98,58.85,59.82,8120
20090911,MTB,59.98,60.76,59.25,59.33,8661
20090914,MTB,58.965,59.6,58.965,59.32,5819
20090915,MTB,59.54,62.87,59.4,62.34,9391
20090916,MTB,62.34,66.84,62.34,66.81,13499
20090917,MTB,66.8,67.46,64.58,65.2,7029
20090918,MTB,65.365,66.4,64.81,66.04,8804
20090921,MTB,65.16,65.71,64.43,65.47,4715
20090922,MTB,66.15,66.33,64.5,65.18,6180
20090923,MTB,65.08,65.08,63.77,63.79,4622
20090924,MTB,64.25,65.21,62.7,63.16,5681
20090925,MTB,63.13,63.25,60.77,62.47,10747
20090928,MTB,62.58,63.26,61.13,63.23,8127
20090929,MTB,63.3,64.1,62.15,62.47,5594
20090930,MTB,63.15,63.61,61.92,62.32,6658
20091001,MTB,61.94,62.79,60,60.17,10370
20091002,MTB,59.28,61.11,59.09,60.14,10780
20091005,MTB,60.44,61.22,60.21,60.44,11678
20091006,MTB,61,62.39,60.72,62.31,9988
20091007,MTB,61.95,62.61,61.35,62.46,6277
20091008,MTB,63.32,63.39,62.52,63.15,5782
20091009,MTB,63.22,66.07,62.9175,66.02,12802
20091012,MTB,65.97,66.48,65.14,66.22,6169
20091013,MTB,66.02,66.46,64.8,65.89,8444
20091014,MTB,66.73,67.31,65.27,67.27,7440
20091015,MTB,67.25,67.48,66.07,67.19,5735
20091016,MTB,66.14,68.11,65.28,66.53,14290
20091019,MTB,66.92,67.67,65.6,66.27,8429
20091020,MTB,68.56,69.89,65.87,67.32,15779
20091021,MTB,67.29,69.39,66.07,66.27,13071
20091022,MTB,66.52,68.98,65.97,68.96,10568
20091023,MTB,68.94,69.63,67.89,68.77,6275
20091026,MTB,68.75,69.62,67.64,67.93,8797
20091027,MTB,67.83,68.9,66.6,66.68,8996
20091028,MTB,66.87,67.32,64.69,64.85,8165
20091105,MTB,61.25,62.68,60.39,62.57,11211
20091106,MTB,61.85,63.25,61.51,62.83,6654
20091109,MTB,64.26,64.62,62.86,64.62,7869
20091110,MTB,64.65,64.65,63.01,63.54,5017
20091111,MTB,63.91,65,63.6,64.24,5971
20091112,MTB,64.11,64.3,62.91,63,6363
20091113,MTB,63.1,63.62,62.2,62.5,6340
20091116,MTB,62.92,63.98,62.51,63.4,12177
20091117,MTB,63.47,63.64,62.59,63.51,10352
20091118,MTB,63.32,64.96,63.17,64.87,9539
20091119,MTB,64.07,65.81,64,65.33,17460
20091120,MTB,65.14,65.98,64.05,65.85,11451
20091123,MTB,66.49,67.45,66.31,66.61,7944
20091124,MTB,66.44,66.62,65.55,66.42,9504
20091125,MTB,66.41,66.66,66,66.37,3253
20091127,MTB,64.44,65.23,63.83,63.85,4201
20091130,MTB,64.22,65.62,64,65.58,6366
20091201,MTB,65.77,66.01,64.9,65.65,9261
20091202,MTB,65.41,66.02,64.99,65.44,5772
20091203,MTB,66,66.3,62.77,62.83,8305
20091204,MTB,63.62,64.37,62.2,63.44,9274
20091207,MTB,63.37,63.985,61.22,61.43,15807
20091208,MTB,61.96,64.08,61.93,63.75,14697
20091209,MTB,63.32,64.38,63.22,63.96,9337
20091210,MTB,64.09,64.5,63.31,63.59,7347
20091211,MTB,63.7,64.59,63.19,64.44,7585
20091214,MTB,64.45,64.89,63.88,64.85,7741
20091215,MTB,64.66,64.66,62.63,62.82,7957
20091216,MTB,63.06,63.34,62.11,63.03,7441
20091217,MTB,62.77,64.32,62.58,63.4,8843
20091218,MTB,63.76,64.87,63.62,64.87,9741
20091221,MTB,64.9,65.81,64.32,65.77,6136
20091222,MTB,66.02,66.969,65.54,66.86,6281
20091223,MTB,66.71,67,66.21,66.26,3760
20091224,MTB,66.31,67,66.04,66.82,3520
20091228,MTB,66.87,67.07,66.37,66.85,3740
20091229,MTB,67.06,67.4,66.69,66.83,3330
20091230,MTB,66.66,67.195,66.46,67.08,3164
20091231,MTB,67.32,67.94,66.84,66.89,4413
20100104,MTB,67.63,67.65,66.32,67.01,7209
20100105,MTB,66.8,68.39,66.7,68.21,7791
20100106,MTB,68.43,70.9,68.15,70.49,13550
20100107,MTB,70.25,73.67,70.13,73.12,18269
20100108,MTB,72.56,74.35,72.43,73.84,13816
20100111,MTB,73.94,74.18,72.97,73.14,5503
20100112,MTB,72.72,73,71.3,71.69,7794
20100113,MTB,71.75,74.15,70.89,73.62,14756
20100114,MTB,73.61,75.68,73.47,75.34,9428
20100115,MTB,74.9,75.28,72.94,73.16,14041
20100119,MTB,73.21,75.15,72.46,74.7,12860
20100120,MTB,73.65,78.32,73.65,77.69,33809
20100121,MTB,77.8,80.31,77.8,78.59,27162
20100122,MTB,78.37,78.6,75.27,75.59,16461
20100125,MTB,76.37,76.84,73.78,75,11818
20100126,MTB,75.02,75.52,73.27,73.73,14682
20100127,MTB,73.83,76.65,73.52,76.3,13565
20100128,MTB,76.61,77.1,75.25,75.72,10406
20100129,MTB,75.9,76.04,73.5,73.75,18377
20100201,MTB,74.23,75.26,74.23,74.9,8577
20100202,MTB,75.13,75.8,74.45,75,6673
20100203,MTB,74.36,74.49,72.08,72.17,12459
20100204,MTB,71.78,71.91,69.91,70.64,21363
20100205,MTB,71.21,72.75,70.09,72.67,17757
20100208,MTB,72.17,72.64,71.08,71.29,8529
20100209,MTB,71.99,72.99,71.37,71.99,5958
20100210,MTB,72,73.37,71.71,72.67,5740
20100211,MTB,72.79,72.87,71.89,72.4,4298
20100212,MTB,71.75,72.19,70.89,72.07,8306
20100216,MTB,73.04,75.34,72.77,75.12,11166
20100217,MTB,75.37,75.64,73.8,74.49,10184
20100218,MTB,74.65,75.5,74.41,75.43,14541
20100219,MTB,75.61,76.65,75.23,76.6,17117
20100222,MTB,77.08,78.32,76.99,78.09,11797
20100223,MTB,78.09,78.09,75.91,77.22,18050
20100224,MTB,76.99,78.97,76.81,78.2,15902
20100225,MTB,77.33,77.33,75.55,76.58,10802
20100226,MTB,76.54,77.64,75.76,77.43,10419
20100301,MTB,77.35,78.12,77,77.8,8291
20100302,MTB,77.97,79.09,77.86,78.46,6944
20100303,MTB,78.54,78.68,76.14,76.6,8325
20100304,MTB,75.87,76.585,75.27,76.16,10044
20100305,MTB,76.68,78.63,76.68,78.55,7080
20100308,MTB,78.45,78.91,78,78.73,9061
20100309,MTB,78.35,79.17,77.59,78.79,11774
20100310,MTB,78.79,80,78.44,79.56,10674
20100311,MTB,79.36,80.5,79.13,80.3,4907
20100312,MTB,80.93,81.33,79.78,80,8498
20100315,MTB,79.9,80.48,79.72,80.31,7098
20100316,MTB,82,82,80.15,81.45,8519
20100317,MTB,81.64,82.92,81.52,82.79,6210
20100318,MTB,82.6,84.1,82.49,84,12736
20100319,MTB,84.3,85,83.021,83.28,10575
20100322,MTB,82.83,83.47,81.76,83.25,5432
20100323,MTB,83.33,83.33,81.85,83.21,4619
20100324,MTB,82.9,84,82.77,83.04,2880
20100325,MTB,83.64,84.6,82.35,82.45,6066
20100326,MTB,82.79,83.69,80.34,80.81,9631
20100329,MTB,81.03,81.46,79.72,80.95,6588
20100330,MTB,80.82,81.17,78.7,79.76,20202
20100331,MTB,79.52,80.13,78.75,79.38,12173
20100401,MTB,79.86,80,78.74,79.57,5618
20100405,MTB,79.91,81.83,79.41,81.61,7417
20100406,MTB,81.62,84.64,81.62,84.46,14112
20100407,MTB,84.32,84.99,82.71,83.35,11740
20100408,MTB,83.29,84.43,82.89,84.13,8119
20100409,MTB,84.22,85.45,83.95,85.34,7402
20100412,MTB,85.35,85.67,84.41,85.31,4757
20100413,MTB,85.31,85.37,83.91,84.92,4717
20100414,MTB,85.35,87,85.35,86.79,5713
20100415,MTB,87.39,87.62,86.05,86.14,6943
20100416,MTB,86.31,86.53,82.3,84.25,21280
20100419,MTB,84.41,86.84,82.72,84.1,21393
20100420,MTB,84.81,86.35,83.89,85,13229
20100421,MTB,85.33,87.5,85.0905,86.28,12833
20100422,MTB,85.93,88,85.31,87.82,7588
20100423,MTB,87.83,88.73,86.88,88.49,6092
20100426,MTB,88.19,88.66,85.25,85.45,7980
20100427,MTB,85,86.3,83.52,84.09,13282
20100428,MTB,84.65,86.78,84.65,85.43,10669
20100429,MTB,86.8,89.77,86.59,89.44,15789
20100430,MTB,89.06,89.56,87.17,87.35,8147
20100503,MTB,88.05,89.22,88,89.15,7067
20100504,MTB,87.99,88.36,86.64,87.12,10384
20100505,MTB,86.54,88.52,85.65,87.41,7207
20100506,MTB,87.03,88.41,80.611,84.27,17000
20100507,MTB,84.11,86.77,83.6,84.07,20628
20100510,MTB,88.08,89,86.36,88.46,15704
20100511,MTB,86.81,90,86.81,88.77,11572
20100512,MTB,89.42,90.8,88.81,90.69,8133
20100513,MTB,90.36,91.47,89.93,90.22,6931
20100514,MTB,89.47,89.6,86.13,87.25,11329
20100517,MTB,87.47,88.42,85.77,87.84,9166
20100518,MTB,88.49,88.57,83.14,83.61,22887
20100519,MTB,83.44,85.1,81.9,83.39,20461
20100520,MTB,82,82.53,79.68,79.7,15087
20100521,MTB,78.5,84.08,77.86,84,25593
20100524,MTB,83.77,84.1,81.26,81.4,19205
20100525,MTB,79.01,81.12,78.84,80.81,18663
20100526,MTB,81.89,82.52,80.11,80.32,19295
20100527,MTB,80.95,81.76,79.75,81.48,17457
20100528,MTB,81.54,81.86,78.87,79.24,15920
20100601,MTB,78.77,79.55,76.97,77.53,14486
20100602,MTB,78.02,79.72,77.65,79.67,10129
20100603,MTB,79.6,80.37,77.95,78.96,11947
20100604,MTB,77.55,77.83,75.14,75.36,12045
20100607,MTB,76,76.38,74.2,74.24,12804
20100608,MTB,74.5,76.81,74.11,76.59,14425
20100609,MTB,76.89,77.08,75.6,76.26,18943
20100610,MTB,76.96,78.78,76.85,78.64,12161
20100611,MTB,77.82,78.49,76.66,78.39,7705
20100614,MTB,79.02,79.63,77.21,77.53,11171
20100615,MTB,78.44,79.6,77.73,79.36,10361
20100616,MTB,79.18,83.19,79.05,81.93,25327
20100617,MTB,82.98,90.99,82.77,89.34,59589
20100618,MTB,88.06,90.86,86.62,90.71,37287
20100621,MTB,90.28,95.98,90.28,94.45,33480
20100622,MTB,94.28,96.15,93.03,93.71,18362
20100623,MTB,94.03,94.75,90.5,91.02,20301
20100624,MTB,90.54,90.54,86.32,86.69,21996
20100625,MTB,87.46,89.42,87.25,88.37,14218
20100628,MTB,87.77,89.65,87.5,89.24,11436
20100629,MTB,87.85,89.05,85.89,86.29,14500
20100630,MTB,86.4,87.88,84.79,84.95,10033
20100701,MTB,84.95,87.79,84.2,87.2,18342
20100702,MTB,88.04,88.04,84.335,84.89,8923
20100706,MTB,86.65,87.67,84.93,85.96,11007
20100707,MTB,86.51,89.43,86.15,89.23,11657
20100708,MTB,89.82,90.59,87.23,88.62,11001
20100709,MTB,88.64,90.49,87.79,90.23,8331
20100712,MTB,89.93,90.02,88.25,89.12,6088
20100713,MTB,90.2,91.69,89.83,91.51,8903
20100714,MTB,90.78,91.15,88.94,89.94,7169
20100715,MTB,89.94,90.34,87.45,88.78,5957
20100716,MTB,87.56,87.95,85.5,85.73,11649
20100719,MTB,86.5,86.69,84.78,86.08,6286
20100720,MTB,84.6,85.5,83.5,85.08,13876
20100721,MTB,86.79,89.25,82.85,83.5,14406
20100722,MTB,84.72,87.33,84.34,86.68,9067
20100723,MTB,86.64,89.99,86.01,89.56,11116
20100726,MTB,90,92.5,89.06,92.38,9326
20100727,MTB,93.18,93.47,89.7,89.85,6216
20100728,MTB,89.82,90.54,87.5,87.83,5315
20100729,MTB,88.5,88.98,85.52,87,11989
20100730,MTB,86.35,88.65,85.6,87.34,7352
20100802,MTB,88.78,90.32,88.24,89.56,6454
20100803,MTB,89.49,89.78,87.86,87.99,4368
20100804,MTB,88.88,88.89,87.5,88.6,5845
20100805,MTB,87.5,88.04,86.5,87.67,4324
20100806,MTB,86.89,87.04,85.01,86.88,6089
20100809,MTB,87.6,88.38,86.61,87.95,4365
20100810,MTB,87.09,88.6,86.41,87.91,4495
20100811,MTB,86.57,86.65,84.39,84.39,7870
20100812,MTB,83.49,85.61,83.37,85.19,9534
20100813,MTB,85.38,86.08,84.8104,85.35,8652
20100816,MTB,84.94,85.65,84.49,85.45,6182
20100817,MTB,88.33,92.36,88,90.43,19138
20100819,MTB,90.12,90.32,88.07,89.31,9964
20100820,MTB,88.47,89.9,88.05,89.76,6721
20090821,MTW,6.85,6.99,6.745,6.89,30465
20090824,MTW,6.91,7.11,6.83,6.85,35901
20090825,MTW,6.59,6.64,6.28,6.51,106365
20090826,MTW,6.42,6.63,6.36,6.6,39510
20090827,MTW,6.65,6.88,6.45,6.78,43447
20090828,MTW,6.86,6.93,6.67,6.71,66911
20090831,MTW,6.55,6.64,6.25,6.64,353324
20090901,MTW,6.45,6.61,6.11,6.17,105346
20090902,MTW,6.25,6.49,6.21,6.34,72756
20090903,MTW,6.41,6.51,6.31,6.5,46562
20090904,MTW,6.5,6.86,6.5,6.85,49945
20090909,MTW,7.5,7.93,7.41,7.88,81034
20090910,MTW,8.05,8.48,7.93,8.46,93916
20090911,MTW,8.98,9.09,8.7,8.81,132431
20090914,MTW,8.72,9.05,8.37,9.05,69256
20090915,MTW,9.15,9.57,9.05,9.42,92000
20090916,MTW,9.7,10.54,9.51,10.32,128647
20090917,MTW,10.36,10.75,9.62,9.9,108992
20090918,MTW,10.07,10.15,9.41,9.96,67442
20090921,MTW,9.86,9.95,9.59,9.74,44662
20090922,MTW,10.05,10.48,10,10.45,53671
20090923,MTW,10.5,10.79,10.29,10.29,63246
20090924,MTW,10.38,10.4,9.6,9.72,65859
20090925,MTW,9.6,9.69,9.33,9.52,50304
20090928,MTW,9.57,9.97,9.3701,9.86,42485
20090929,MTW,9.86,10.13,9.55,9.69,46920
20090930,MTW,9.83,9.83,9.35,9.47,52681
20091001,MTW,9.37,9.37,8.68,8.73,73573
20091002,MTW,8.37,8.4899,8.06,8.14,77687
20091005,MTW,8.87,9.44,8.74,9.24,86240
20091006,MTW,9.6,9.74,9.29,9.59,70884
20091007,MTW,9.58,9.73,9.43,9.64,45042
20091008,MTW,9.8,10.29,9.75,10.21,65027
20091009,MTW,10.09,10.31,9.86,10.26,40128
20091012,MTW,10.27,10.5,10.12,10.17,29487
20091013,MTW,10.24,10.24,9.83,10.02,28214
20091014,MTW,10.25,10.83,10.25,10.8,65729
20091015,MTW,10.75,10.96,10.56,10.89,38393
20091016,MTW,10.7,10.8,10.45,10.66,31333
20091019,MTW,10.81,11.74,10.81,11.54,60193
20091020,MTW,12.1,12.24,11.13,11.37,59542
20091021,MTW,11.3,11.705,11.1,11.24,42675
20091022,MTW,11.16,11.56,10.86,11.53,44286
20091023,MTW,11.62,11.97,11.53,11.63,51597
20091026,MTW,11.8,12.23,11.22,11.28,53294
20091027,MTW,11.49,11.49,10.5,10.63,54549
20091028,MTW,10.44,10.5599,9.29,9.46,82156
20091105,MTW,10.22,10.75,10.12,10.75,44505
20091106,MTW,10.66,11,10.4,10.58,43034
20091109,MTW,10.82,11.15,10.82,11.07,43610
20091110,MTW,10.93,11.33,10.84,11.22,34037
20091111,MTW,11.37,11.6,11.25,11.45,36240
20091113,MTW,10.84,10.87,10.615,10.75,30983
20091116,MTW,10.86,11.49,10.86,11.47,48724
20091117,MTW,11.2,11.37,11.08,11.32,33584
20091118,MTW,11.36,11.48,11.01,11.09,24425
20091119,MTW,10.97,11.02,10.72,10.91,28158
20091120,MTW,10.71,10.87,10.47,10.56,24139
20091123,MTW,10.81,11,10.37,10.43,42801
20091124,MTW,10.44,10.49,10.1,10.17,35597
20091125,MTW,10.32,10.43,10.16,10.31,20843
20091127,MTW,9.82,10.13,9.53,9.9,21696
20091130,MTW,9.95,10.09,9.66,9.82,35745
20091201,MTW,9.92,10.2,9.8,9.95,31930
20091202,MTW,10,10.06,9.75,9.87,29706
20091203,MTW,9.96,9.96,9.43,9.45,30052
20091204,MTW,9.8,9.84,9.27,9.65,39489
20091207,MTW,9.5,9.76,9.46,9.53,26903
20091208,MTW,9.42,9.48,9.2,9.28,29937
20091209,MTW,9.31,9.31,8.94,9.24,26355
20091210,MTW,9.26,9.4,9.04,9.14,24270
20091211,MTW,9.17,9.22,8.95,9.14,19204
20091214,MTW,9.23,9.38,9.15,9.37,20764
20091215,MTW,9.35,9.65,9.25,9.44,27853
20091216,MTW,9.63,9.63,9.42,9.54,35893
20091217,MTW,9.46,9.67,9.41,9.62,37962
20091218,MTW,9.62,10.03,9.61,10.01,55192
20091221,MTW,10.12,10.29,10.04,10.21,26415
20091222,MTW,10.25,10.34,10.11,10.34,19107
20091223,MTW,10.31,10.43,10.16,10.43,13076
20091224,MTW,10.43,10.44,10.32,10.37,4990
20090821,MU,6.83,7.16,6.76,7.14,201940
20090824,MU,7.11,7.25,7.06,7.09,106520
20090825,MU,7.13,7.25,6.99,7.2,161265
20090826,MU,7.18,7.26,7.15,7.25,161880
20090827,MU,7.28,7.28,6.9,7.2,240944
20090828,MU,7.37,7.58,7.3,7.56,263491
20090831,MU,7.45,7.47,7.28,7.37,115383
20090901,MU,7.37,7.49,7,7.02,188329
20090902,MU,7.03,7.16,6.96,6.99,196989
20090903,MU,7.13,7.21,6.93,7.17,248413
20090904,MU,7.19,7.39,7.17,7.35,157707
20090909,MU,7.72,7.84,7.54,7.8,230553
20090910,MU,7.83,8.21,7.77,8.13,311267
20090911,MU,8.22,8.22,7.71,7.87,290723
20090914,MU,7.81,7.98,7.63,7.92,195773
20090915,MU,7.98,8.18,7.76,8.15,220812
20090916,MU,8.21,8.5,8.07,8.5,328239
20090917,MU,8.4,8.59,8.21,8.22,281452
20090918,MU,8.34,8.43,8.15,8.2,269655
20090921,MU,8.19,8.44,8.02,8.33,141541
20090922,MU,8.42,8.66,8.25,8.63,220497
20090923,MU,8.77,8.8,8.51,8.54,212340
20090924,MU,8.67,8.67,8.01,8.11,299452
20090925,MU,8.03,8.31,7.9,8.1,187440
20090928,MU,8.22,8.6,8.19,8.44,281508
20090929,MU,8.55,8.59,8.18,8.4,427288
20090930,MU,8.4,8.45,8.08,8.2,465215
20091001,MU,8.12,8.16,7.47,7.51,454919
20091002,MU,7.4,7.57,7.17,7.46,292445
20091005,MU,7.53,8.02,7.46,7.97,343347
20091006,MU,8.08,8.145,7.84,7.89,288888
20091007,MU,7.85,8.25,7.83,8.22,219864
20091008,MU,8.28,8.35,8.16,8.22,239877
20091009,MU,8.17,8.8,8.15,8.78,278516
20091012,MU,8.81,9.13,8.76,8.88,201936
20091013,MU,8.75,8.88,8.58,8.66,252806
20091014,MU,9.04,9.07,8.745,8.91,215733
20091015,MU,8.75,8.89,8.43,8.65,256450
20091016,MU,8.44,8.48,7.87,7.95,555305
20091019,MU,8.09,8.13,7.95,8.05,298435
20091020,MU,8.15,8.33,7.97,8.03,240486
20091021,MU,8.01,8.11,7.63,7.64,420879
20091022,MU,7.76,7.78,7.31,7.6,415390
20091023,MU,7.81,7.85,7.4,7.45,237276
20091026,MU,7.45,7.74,7.37,7.38,231923
20091027,MU,7.39,7.5,7.03,7.05,238488
20091028,MU,7.03,7.03,6.69,6.83,379561
20091105,MU,6.88,7.25,6.82,7.24,273408
20091106,MU,7.21,7.43,7.04,7.08,185128
20091109,MU,7.27,7.62,7.2,7.51,250658
20091110,MU,7.58,7.7,7.28,7.4,163340
20091111,MU,7.52,7.74,7.4,7.52,176845
20091112,MU,7.51,7.68,7.46,7.61,176354
20091113,MU,7.51,7.6,7.37,7.51,193325
20091116,MU,7.54,7.78,7.54,7.64,133304
20091117,MU,7.62,7.72,7.52,7.72,125019
20091118,MU,7.62,7.64,7.39,7.48,266520
20091119,MU,7.27,7.28,6.85,7.12,284993
20091120,MU,7.05,7.31,6.94,7.26,229817
20091123,MU,7.35,7.57,7.29,7.52,253034
20091124,MU,7.53,7.6567,7.43,7.53,213475
20091125,MU,7.52,7.57,7.39,7.46,112804
20091127,MU,7.13,7.46,7.05,7.3,72875
20091130,MU,7.39,7.53,7.3,7.52,154581
20091201,MU,7.63,7.78,7.56,7.77,153311
20091202,MU,7.8,8.23,7.74,8.16,414316
20091203,MU,8.1,8.84,8.07,8.37,692974
20091204,MU,8.59,8.62,8.21,8.45,275337
20091207,MU,8.44,8.68,8.37,8.53,163402
20091208,MU,8.62,8.72,8.52,8.6,233563
20091209,MU,8.62,8.69,8.5,8.59,140780
20091210,MU,8.61,8.78,8.3667,8.72,172023
20091211,MU,8.73,8.73,8.57,8.64,108351
20091214,MU,8.69,8.99,8.58,8.99,146784
20091215,MU,8.95,9,8.73,8.81,216250
20091216,MU,8.89,9.05,8.79,8.8,254438
20091217,MU,8.72,8.88,8.7,8.73,117496
20091218,MU,8.82,8.85,8.67,8.78,227448
20091221,MU,9.04,9.31,9,9.31,367213
20091222,MU,9.36,9.48,9.28,9.41,395509
20091223,MU,9.7,10,9.7,9.99,600699
20091224,MU,10.07,10.29,10.01,10.16,170881
20091228,MU,10.28,10.45,10.02,10.04,294322
20091229,MU,10.08,10.49,9.8,10.38,333314
20091230,MU,10.29,10.66,10.25,10.64,203692
20091231,MU,10.75,10.87,10.56,10.56,206188
20100104,MU,10.825,11.04,10.78,10.85,344222
20100105,MU,10.85,11.29,10.63,11.17,606647
20100106,MU,11.06,11.34,10.99,11.22,320603
20100107,MU,11.23,11.25,10.56,10.84,464661
20100108,MU,10.74,11.17,10.62,11.1,324333
20100111,MU,11.24,11.315,10.82,10.9,291351
20100112,MU,10.62,10.66,10.14,10.26,461159
20100113,MU,10.31,10.56,9.97,10.46,335241
20100114,MU,10.47,10.95,10.43,10.73,338679
20100115,MU,10.66,10.7,10.04,10.13,310038
20100119,MU,10.14,10.3,10.04,10.28,185453
20100120,MU,9.99,10.07,9.73,9.98,422029
20100121,MU,10.03,10.24,9.76,9.8,382744
20100122,MU,9.7,9.7111,9.09,9.13,444489
20100125,MU,9.26,9.42,9.17,9.33,239990
20100126,MU,9.34,9.74,9.27,9.44,251595
20100127,MU,9.49,9.74,9.35,9.72,216373
20100128,MU,9.73,9.75,9.1,9.4,322498
20100129,MU,9.45,9.5,8.57,8.72,426583
20100201,MU,8.88,9.2,8.84,9.17,194075
20100202,MU,9.28,9.5,9.25,9.35,216676
20100203,MU,9.19,9.32,8.93,9.02,253689
20100204,MU,9.18,9.18,8.55,8.61,266959
20100205,MU,8.66,8.71,8.27,8.7,364144
20100208,MU,8.77,9.05,8.59,8.91,202729
20100209,MU,9.14,9.28,8.84,9.08,208477
20100210,MU,8.64,8.73,8.18,8.54,706299
20100211,MU,8.6,8.78,8.42,8.53,509420
20100212,MU,8.4,8.74,8.32,8.44,442352
20100216,MU,8.64,8.71,8.49,8.63,252267
20100217,MU,8.77,8.79,8.56,8.73,184294
20100218,MU,8.64,8.77,8.59,8.76,224906
20100219,MU,8.82,9.14,8.66,8.9,286732
20100222,MU,9.07,9.11,8.91,8.94,161244
20100223,MU,8.81,8.83,8.42,8.61,286260
20100224,MU,8.64,9.23,8.64,9.09,343075
20100225,MU,8.89,9.09,8.72,9.07,209253
20100226,MU,9.1,9.15,8.87,9.06,203859
20100301,MU,9.25,9.79,9.2,9.77,391630
20100302,MU,9.54,9.74,9.51,9.57,402276
20100303,MU,9.56,9.7,9.39,9.45,251337
20100304,MU,9.41,9.43,9.17,9.41,197600
20100305,MU,9.54,9.58,9.32,9.46,156927
20100308,MU,9.47,9.65,9.36,9.59,267084
20100309,MU,9.5,9.6,9.34,9.41,337403
20100310,MU,9.62,9.96,9.57,9.87,393350
20100311,MU,9.84,9.9,9.62,9.8,200222
20100312,MU,10.1,10.25,9.7,9.97,336935
20100315,MU,9.88,9.94,9.6,9.73,259733
20100316,MU,9.83,10.24,9.8,10.21,243735
20100317,MU,10.3,10.51,10.23,10.4,264069
20100318,MU,10.4,10.4,10.05,10.16,202336
20100319,MU,10.22,10.27,9.95,9.95,197802
20100322,MU,9.84,10.36,9.75,10.33,193511
20100323,MU,10.4,10.57,10.34,10.54,221251
20100324,MU,10.61,10.63,10.37,10.43,181903
20100325,MU,10.66,10.79,10.35,10.38,249801
20100326,MU,10.54,10.73,10.26,10.49,259003
20100329,MU,10.67,10.79,10.58,10.63,222259
20100330,MU,10.74,10.9,10.67,10.79,373513
20100331,MU,10.7,10.75,10.36,10.37,387814
20100401,MU,11.03,11.05,10.11,10.17,1275884
20100405,MU,10.35,10.64,10.25,10.6,524803
20100406,MU,10.62,10.64,10.21,10.23,426053
20100407,MU,10.24,10.65,10.13,10.56,442000
20100408,MU,10.55,10.68,10.37,10.58,331010
20100409,MU,10.7,10.82,10.65,10.73,242707
20100412,MU,10.72,10.95,10.58,10.82,371556
20100413,MU,10.8,10.85,10.63,10.76,280364
20100414,MU,11.05,11.4,10.99,11.3,499386
20100415,MU,11.17,11.38,11.115,11.18,291702
20100416,MU,11.07,11.1,10.69,10.92,363067
20100419,MU,10.81,11,10.48,10.79,262954
20100420,MU,10.89,10.97,10.67,10.75,242883
20100421,MU,10.94,11.08,10.545,10.74,386286
20100422,MU,10.61,11.01,10.41,10.93,317211
20100423,MU,10.93,11.005,10.75,11,253364
20100426,MU,10.97,11.03,10.88,10.97,175441
20100427,MU,10.82,10.85,10.28,10.34,320605
20100428,MU,10.45,10.48,9.72,10.24,668223
20100429,MU,10.37,10.41,10.05,10.21,239358
20100430,MU,10.14,10.15,9.33,9.35,529422
20100503,MU,9.45,9.94,9.42,9.89,491684
20100504,MU,9.65,9.67,9.31,9.52,501861
20100505,MU,9.29,9.49,8.98,9.26,373910
20100506,MU,9.3,9.4396,7.32,8.75,666287
20100507,MU,8.71,8.8,8.04,8.57,645807
20100510,MU,9.2,9.25,8.83,9.09,380785
20100511,MU,8.88,9.07,8.72,8.82,387766
20100512,MU,8.89,9.39,8.87,9.33,406066
20100513,MU,9.28,9.46,9.08,9.14,323384
20100514,MU,8.94,9.07,8.75,8.94,419658
20100517,MU,8.94,9.21,8.78,9.17,397655
20100518,MU,9.34,9.4201,8.95,9.075,483828
20100519,MU,8.99,9.24,8.7,8.96,299829
20100520,MU,8.68,9.02,8.48,8.74,382956
20100521,MU,8.41,9.03,8.37,8.93,385027
20100524,MU,8.97,9.24,8.77,8.79,288744
20100525,MU,8.43,8.82,8.325,8.8,330753
20100526,MU,8.97,9.14,8.63,8.69,362499
20100527,MU,9,9.46,8.95,9.44,374167
20100528,MU,9.4,9.4,8.81,9.09,429791
20100601,MU,8.92,9.02,8.66,8.66,419125
20100602,MU,8.79,9.21,8.75,9.18,429570
20100603,MU,9.27,9.46,9.06,9.24,439984
20100604,MU,8.95,9.375,8.815,8.8575,330599
20100607,MU,8.98,8.99,8.36,8.38,354462
20100608,MU,8.44,8.6,8.27,8.54,335518
20100609,MU,8.66,8.9,8.47,8.53,286704
20100610,MU,8.71,8.83,8.58,8.77,241339
20100611,MU,8.65,8.94,8.59,8.93,235077
20100614,MU,9.1,9.17,8.9,8.91,264032
20100615,MU,9.06,9.75,9.03,9.68,521536
20100616,MU,9.55,9.98,9.46,9.91,390030
20100617,MU,10.04,10.1,9.77,9.92,285564
20100618,MU,9.89,10.14,9.82,10,245764
20100621,MU,10.24,10.29,9.86,9.92,266907
20100622,MU,9.93,10.12,9.6,9.6425,269299
20100623,MU,9.64,9.99,9.56,9.82,283852
20100624,MU,9.8,9.9,9.515,9.62,339392
20100625,MU,9.72,9.75,9.37,9.46,303632
20100628,MU,9.7,10.09,9.64,10.02,572509
20100630,MU,8.72,8.92,8.45,8.49,388446
20100701,MU,8.51,8.54,8.01,8.38,500819
20100702,MU,8.42,8.44,8.06,8.22,215305
20100706,MU,8.52,8.6433,8.215,8.35,398075
20100707,MU,8.52,8.9,8.44,8.89,308398
20100708,MU,8.95,9,8.53,8.69,313650
20100709,MU,8.68,8.71,8.4375,8.57,306118
20100712,MU,8.55,8.75,8.5,8.55,274650
20100713,MU,8.79,8.8,8.51,8.73,392407
20100714,MU,8.83,8.875,8.55,8.75,393576
20100715,MU,8.73,8.74,8.48,8.66,274559
20100716,MU,8.56,8.57,8.25,8.27,255015
20100719,MU,8.34,8.46,8.23,8.43,212943
20100720,MU,8.2,8.485,8.13,8.45,330999
20100721,MU,8.54,8.565,8.155,8.17,376251
20100722,MU,8.34,8.59,8.24,8.54,348880
20100723,MU,8.49,8.61,8.34,8.48,250044
20100726,MU,8.48,8.51,8.34,8.51,310129
20100727,MU,8.55,8.6,8.34,8.43,292789
20100728,MU,8.4,8.53,8.14,8.24,304369
20100729,MU,8.28,8.31,7.68,7.78,540881
20100730,MU,7.58,7.6,7.26,7.28,686878
20100802,MU,7.38,7.75,7.3,7.65,401599
20100804,MU,7.54,7.68,7.41,7.64,258545
20100805,MU,7.59,7.8,6.8222,7.7,193108
20100806,MU,7.6,7.7,7.41,7.58,260487
20100809,MU,7.65,7.7,7.45,7.54,198730
20100810,MU,7.35,7.35,7.13,7.27,310186
20100811,MU,7.06,7.25,7,7.149,412881
20100812,MU,6.97,7.4,6.89,7.37,397942
20100813,MU,7.3,7.58,7.28,7.28,241420
20100816,MU,7.25,7.35,7.15,7.18,211241
20100817,MU,7.31,7.48,7.23,7.31,191811
20100819,MU,7.36,7.44,7.115,7.18,287817
20100820,MU,7.15,7.26,7.04,7.12,223064
20090821,MUR,58.62,59.42,58.46,59.3,11648
20090824,MUR,59.86,61.28,59.7,60.66,17444
20090825,MUR,60.82,61.36,58.96,59.11,14091
20090826,MUR,58.56,59.01,57.6,58.54,17453
20090827,MUR,58.08,58.815,57,58.69,13543
20090828,MUR,59.07,59.2895,58.3,58.63,10892
20090831,MUR,57.58,57.94,56.64,57,12361
20090901,MUR,56.8,57.66,55.83,55.91,15508
20090902,MUR,55.71,56.72,55.57,56.3,14414
20090903,MUR,57.24,57.24,55.6,56.13,15648
20090904,MUR,56.23,57.1,55.95,57.02,7707
20090909,MUR,58.62,58.93,57.97,58.66,12522
20090910,MUR,58.25,60.15,58.25,60.13,14584
20090911,MUR,60.3,60.84,59.32,59.88,11043
20090914,MUR,59.09,60.92,58.99,60.75,16912
20090915,MUR,61,61.72,60.47,61.16,18750
20090916,MUR,62.01,62.01,61.24,61.79,14968
20090917,MUR,61.44,61.97,60.56,60.97,13167
20090918,MUR,61.47,61.47,60.2,60.43,14029
20090921,MUR,59.4,60.2,58.87,59.92,9267
20090922,MUR,60.93,62.12,60.53,61.46,15577
20090923,MUR,61.63,61.66,59.82,59.86,16850
20090924,MUR,59.43,60.17,57.69,58.03,15693
20090925,MUR,57.97,58.6,57.19,57.62,18132
20090928,MUR,57.61,58.65,57.32,58.4,13537
20090929,MUR,58.45,58.62,57.27,58.1,19811
20090930,MUR,58.41,58.57,56.89,57.57,19541
20091001,MUR,57.4,57.76,55.78,55.9,18835
20091002,MUR,54.98,55.95,54.55,55.57,14794
20091005,MUR,56.33,57.72,55.64,57.56,20488
20091006,MUR,58.12,59.42,57.68,58.99,20044
20091007,MUR,58.63,59.4,58.08,59.38,17913
20091008,MUR,59.78,61.36,59.59,61.2,18393
20091009,MUR,60.78,61.5,60.73,61.42,13366
20091012,MUR,61.91,62.78,61.685,62.03,10570
20091013,MUR,62,62.08,60.66,61.76,14386
20091014,MUR,62.72,63.02,62.1,62.95,16719
20091015,MUR,62.77,64.66,62.28,64.66,16578
20091016,MUR,63.88,64.27,63.13,63.87,14406
20091019,MUR,63.75,64.53,63.16,64.36,11433
20091020,MUR,64.7,64.7,62.7,63.79,13350
20091021,MUR,63.44,65,63.2,63.68,11773
20091022,MUR,63.77,64.05,62.73,63.95,10599
20091023,MUR,64.14,64.4,62.65,63.1,13910
20091026,MUR,63.33,65.12,61.94,62.23,15396
20091027,MUR,62.62,64.25,62.19,63.54,18101
20091028,MUR,63.05,63.05,60.76,60.94,17749
20091105,MUR,63.26,63.26,59.11,60.81,38825
20091106,MUR,60.16,61.24,59.68,60.4,22065
20091109,MUR,61.17,62.81,61.17,62.81,18246
20091110,MUR,62.15,62.26,60.75,61.73,19515
20091111,MUR,62.38,62.88,61.22,61.58,10743
20091112,MUR,61.14,61.54,59.33,59.58,15544
20091113,MUR,59.46,60.529,58.78,59.77,21503
20091116,MUR,60.33,61.53,60.33,60.9,21488
20091117,MUR,60.97,60.97,59.88,60.53,14919
20091118,MUR,60.77,60.93,59.36,59.66,16973
20091119,MUR,59.15,59.25,57.14,57.61,28685
20091120,MUR,57.13,57.45,56.81,57.06,23097
20091123,MUR,58.12,58.74,57.56,57.74,18585
20091124,MUR,57.68,57.74,56.5,57.51,25869
20091125,MUR,57.51,58.47,57.31,58.4,9659
20091127,MUR,56.65,57.17,55.75,56.7,8797
20091130,MUR,56.37,57.36,55.92,56.39,21428
20091201,MUR,57.34,57.7,56.84,57.28,21653
20091202,MUR,57.16,57.5,56.4,56.66,13302
20091203,MUR,56.66,57.01,55.69,55.71,15026
20091204,MUR,56.52,57.35,54.75,55.09,20843
20091207,MUR,54.69,55.55,54.51,54.81,21698
20091208,MUR,54.46,54.53,53.62,53.8,17024
20091209,MUR,53.86,54.05,52.55,53.23,21237
20091210,MUR,53.43,53.93,53.05,53.43,26446
20091211,MUR,53.79,53.82,52.52,53.18,30487
20091214,MUR,53.95,54.59,53.4,53.94,20771
20091215,MUR,53.59,54.63,53.26,53.86,17354
20091216,MUR,54.18,55.43,53.93,54.65,18163
20091217,MUR,54.08,54.49,53.65,53.86,13062
20091218,MUR,54.09,54.68,53.04,53.4,33699
20091221,MUR,53.65,54.34,53.59,53.88,16054
20091222,MUR,53.85,54.48,53.75,54.27,12100
20091223,MUR,54.67,55.46,54.22,55.4,12566
20091224,MUR,55.52,55.99,55.39,55.99,4291
20091228,MUR,56.3,56.5,54.81,55.04,14018
20091229,MUR,55.27,55.63,54.35,54.42,10808
20091230,MUR,54.21,54.69,54.04,54.58,7599
20091231,MUR,55,55.02,54.07,54.2,9397
20100104,MUR,55.115,56.06,55.11,55.92,14182
20100105,MUR,56.12,56.92,55.765,56.83,15439
20100106,MUR,56.85,58.03,56.55,57.7,18473
20100107,MUR,57.6,58.55,57.32,58.35,17273
20100108,MUR,58.11,59.92,57.63,59.71,23708
20100111,MUR,60.19,60.29,59.15,59.59,22277
20100112,MUR,58.15,58.58,56.5,57.47,27028
20100113,MUR,57.47,57.65,56,57.46,16483
20100114,MUR,57.15,57.89,56.79,57.75,10467
20100115,MUR,57.48,57.87,56.22,56.85,17005
20100119,MUR,56.48,56.94,55.87,56.85,14314
20100120,MUR,56.22,56.23,55.37,56,12345
20100121,MUR,55.89,55.95,53.78,54.1,25864
20100122,MUR,53.91,54.51,52.66,52.76,20381
20100125,MUR,53.3,53.72,52.47,52.8,14388
20100126,MUR,52.255,53.25,51.97,52.12,15490
20100127,MUR,51.97,52.49,51.14,51.87,20010
20100128,MUR,51.62,52.44,50.17,51.07,27402
20100129,MUR,51.63,52.02,50.72,51.08,36367
20100201,MUR,51.5,52.59,51.49,52.5,14882
20100202,MUR,52.5,53.53,52.16,53.42,19921
20100203,MUR,53.03,53.2,52.11,52.49,15255
20100204,MUR,51.87,51.98,50.23,50.38,15821
20100205,MUR,50.63,50.77,49,50.75,21815
20100208,MUR,50.89,51.14,50.12,50.13,20574
20100209,MUR,50.87,52.03,50.51,51.52,21080
20100210,MUR,51.4,51.66,50.35,50.9,17183
20100211,MUR,50.6,51.7,50.31,51.52,14365
20100212,MUR,50.63,51.64,50.33,51.26,16663
20100216,MUR,51.93,52.7,51.86,52.7,17549
20100217,MUR,52.81,52.87,52.04,52.48,13980
20100218,MUR,52.36,53.2,52.12,53.06,12051
20100219,MUR,52.82,53.77,52.81,53.5,12514
20100222,MUR,53.69,54.03,53.02,53.15,15460
20100223,MUR,52.75,53.1,51.75,51.78,14655
20100224,MUR,52.01,52.28,51.39,51.9,11386
20100225,MUR,50.82,51.66,50.32,51.55,11755
20100226,MUR,51.83,52.13,51.13,51.9,17209
20100301,MUR,52.31,53.29,52.19,53.25,17198
20100302,MUR,53.5,54.085,53.3,53.66,17823
20100303,MUR,53.96,54.1,53.28,53.44,15759
20100304,MUR,53.4,53.58,52.65,53.21,14666
20100305,MUR,53.69,54.25,53.62,53.9,16705
20100308,MUR,53.88,54.32,53.52,53.7,13985
20100309,MUR,53.31,53.95,53.19,53.57,16269
20100310,MUR,53.39,54.14,53.39,53.94,13409
20100311,MUR,53.72,54.04,53.5,53.79,10468
20100312,MUR,54.15,54.25,53.71,54,14322
20100315,MUR,53.74,53.81,52.98,53.71,13844
20100316,MUR,53.99,54.98,53.84,54.68,33701
20100317,MUR,54.99,55.98,54.94,55.62,17612
20100318,MUR,55.45,55.71,54.92,55.42,16545
20100319,MUR,55.54,55.67,54.21,55.03,19280
20100322,MUR,54.3,55.27,54.04,55,11239
20100323,MUR,55.13,55.55,54.73,55.27,11660
20100324,MUR,54.77,55.82,54.61,55.08,18417
20100325,MUR,55.66,55.75,53.88,53.89,19947
20100326,MUR,54.2,54.34,52.92,53.43,20304
20100329,MUR,53.79,54.98,53.63,54.98,18767
20100330,MUR,55.13,55.5,54.8,55.14,15998
20100331,MUR,55.37,56.7,55.31,56.19,23267
20100401,MUR,56.75,57.87,56.72,57.64,22016
20100405,MUR,57.9,59.66,57.74,59.47,21124
20100406,MUR,59.11,60.02,58.89,59.73,21516
20100407,MUR,59.72,59.85,59.13,59.36,21000
20100408,MUR,58.71,59.93,58.52,59.76,16886
20100409,MUR,60.06,60.46,59.66,60.4,18339
20100412,MUR,60.39,61.59,60.27,61.29,27411
20100413,MUR,61.23,61.39,60.36,60.98,19035
20100414,MUR,61.28,61.79,60.79,61.71,15149
20100415,MUR,61.67,62.2,61.46,61.67,19167
20100416,MUR,61.13,61.5,59.9,60.2,23937
20100419,MUR,59.59,60.19,59.15,60.08,20501
20100420,MUR,60.73,61.86,60.63,61.68,17813
20100421,MUR,61.36,61.57,60.22,60.83,16657
20100422,MUR,60.17,61.07,59.56,60.98,11344
20100423,MUR,61.14,61.86,60.455,61.82,14365
20100426,MUR,62.05,62.1,61.38,61.55,14395
20100427,MUR,61.1,61.96,59.75,59.83,14749
20100428,MUR,60.48,61.11,59.97,60.95,14896
20100429,MUR,61.43,61.96,60.14,60.69,13897
20100430,MUR,61.02,61.04,59.54,60.15,20983
20100503,MUR,60.53,61.24,59.51,60.71,16486
20100504,MUR,59.83,59.83,58.05,58.31,17484
20100505,MUR,57.58,58.17,55.89,56.38,30377
20100506,MUR,55.82,56.84,50.6,54.03,35337
20100507,MUR,54.02,54.7,51.83,52.7,28299
20100510,MUR,55.55,56.12,54.3,55.34,22198
20100511,MUR,54.4,56.3,54.4,55.78,34976
20100512,MUR,56.55,58.39,56.5,58.04,32285
20100513,MUR,57.79,58.14,57.04,57.44,22565
20100514,MUR,56.88,56.93,55.18,56.47,22376
20100517,MUR,56.43,56.93,54.2,55.46,20639
20100518,MUR,56.37,56.83,54.12,54.46,24393
20100519,MUR,54,54.72,52.85,53.88,20013
20100520,MUR,52.49,52.72,51,51.31,22178
20100521,MUR,50.28,52.34,50.1,52.32,22864
20100524,MUR,52.32,52.32,50.44,50.57,22869
20100525,MUR,49.35,51.5,49.078,51.38,26887
20100526,MUR,51.86,52.32,50.75,51.04,20508
20100527,MUR,52.27,53.55,51.75,53.46,19006
20100528,MUR,54.34,54.41,52.94,53.38,22698
20100601,MUR,52.54,53.59,51.05,51.08,20054
20100602,MUR,51.26,51.73,50.64,51.73,45383
20100603,MUR,52.11,52.25,51.02,52.13,21410
20100604,MUR,51.015,51.87,50,50.23,19889
20100607,MUR,50.6,51.16,49.86,50,24639
20100608,MUR,50.23,50.8,49.3201,50.73,18456
20100609,MUR,51.27,52.55,50.44,50.68,18599
20100610,MUR,51.95,54.27,51.95,54.23,28886
20100611,MUR,53.48,54.36,52.9201,54.26,18844
20100614,MUR,55.04,55.77,54.42,54.56,16568
20100615,MUR,54.91,55.91,54.87,55.78,17488
20100616,MUR,55.32,56.09,55.06,55.66,15659
20100617,MUR,55.84,55.99,54.96,55.59,13973
20100618,MUR,55.48,55.78,54.97,55.7,18521
20100621,MUR,56.61,56.9,55.2,55.64,10230
20100622,MUR,55.68,55.68,53.72,53.78,15589
20100623,MUR,53.7,53.97,52.99,53.5,15939
20100624,MUR,53.34,53.61,52.19,52.38,14258
20100625,MUR,52.47,53.06,51.81,52.6,24166
20100628,MUR,52.44,52.81,51.565,51.63,16189
20100629,MUR,50.64,50.81,49.25,49.71,24871
20100630,MUR,49.74,50.79,49.41,49.55,19914
20100701,MUR,49.5,49.9,48.2,48.93,20764
20100702,MUR,48.93,49.67,48.28,48.44,17411
20100706,MUR,49.36,49.79,48.14,48.67,16760
20100707,MUR,48.84,50.43,48.63,50.35,17452
20100708,MUR,50.8,51.11,50.02,51.02,15846
20100709,MUR,50.9,51.16,50.59,50.88,14362
20100712,MUR,50.63,51.28,50.14,50.6,10095
20100713,MUR,51.39,51.39,50.68,50.9,24230
20100714,MUR,50.55,50.89,50.16,50.56,14326
20100715,MUR,50.59,50.88,49.55,50.71,12781
20100716,MUR,51.01,51.01,49.86,50.18,25200
20100719,MUR,50.52,50.71,49.7,50.16,9483
20100720,MUR,49.5,51.02,49.31,50.93,21416
20100721,MUR,51.14,51.35,50.015,50.51,15201
20100722,MUR,51.15,52.15,50.74,51.82,15609
20100723,MUR,52.21,55.35,52.09,55.2,56285
20100726,MUR,55.14,55.97,54.7801,55.77,18419
20100727,MUR,56,56.48,55.19,55.52,20656
20100728,MUR,55.04,55.51,54.72,54.87,12630
20100729,MUR,55.33,55.85,53.87,54.43,19091
20100730,MUR,53.74,54.99,53.69,54.75,17131
20100802,MUR,55.67,56.9,55.26,56.31,19413
20100803,MUR,56,56.27,55.48,55.75,15594
20100804,MUR,56.08,57.05,55.88,56.73,21243
20100805,MUR,56,57.83,55.01,57.24,25688
20100806,MUR,56.37,56.99,55.45,56.34,17298
20100809,MUR,56.52,56.87,56.15,56.75,11555
20100810,MUR,55.84,56.24,55.431,56.17,21573
20100811,MUR,55.11,55.16,53.58,53.81,16830
20100812,MUR,52.8,53.84,52.8,53.59,18308
20100813,MUR,53.59,55.19,53.59,54.82,25195
20100816,MUR,54.5,55.63,54.02,55.46,17143
20100817,MUR,56.06,56.95,55.56,56.59,20930
20100819,MUR,55.65,55.85,54.83,55.45,20743
20100820,MUR,54.97,55.39,54.28,54.9,18889
20090821,MWV,21.66,22.24,21.25,22.11,18428
20090824,MWV,22.13,22.57,21.85,21.94,22530
20090825,MWV,22.21,22.69,22.18,22.44,15931
20090826,MWV,22.44,22.8,22.09,22.57,15573
20090827,MWV,22.49,22.79,22.2,22.32,25147
20090828,MWV,22.5,22.71,22.04,22.17,20997
20090831,MWV,21.78,22.05,21.41,21.95,19934
20090901,MWV,21.78,22.32,21.14,21.26,19088
20090902,MWV,21.14,21.54,20.92,21.28,10600
20090903,MWV,21.31,21.66,21.07,21.66,10990
20090904,MWV,21.72,22.06,21.46,21.98,10813
20090909,MWV,21.98,22.22,21.63,22.08,16161
20090910,MWV,21.99,22.41,21.69,22.39,16176
20090911,MWV,22.45,22.56,22,22.23,19777
20090914,MWV,22.17,22.65,21.95,22.59,17550
20090915,MWV,22.68,23.1,22.46,22.93,30718
20090916,MWV,23.07,23.4,22.56,23.34,24625
20090917,MWV,23.34,23.52,22.84,22.89,25037
20090918,MWV,23.07,23.1591,22.71,22.89,20079
20090921,MWV,22.57,22.98,22.06,22.87,20073
20090922,MWV,23.09,23.3,22.83,23.06,16406
20090923,MWV,23.08,23.48,22.77,22.8,15070
20090924,MWV,22.96,22.96,22.01,22.18,19427
20090925,MWV,21.99,22.48,21.83,22.14,13532
20090928,MWV,22.21,23.06,22.07,22.88,11843
20090929,MWV,23.04,23.6,22.92,23.26,12720
20090930,MWV,23.33,23.36,22.27,22.31,28286
20091001,MWV,22.3,22.33,21.65,21.69,19278
20091002,MWV,21.47,21.83,21.21,21.57,16395
20091005,MWV,21.72,22.36,21.49,22.28,15848
20091006,MWV,22.53,23.31,22.53,23.18,18545
20091007,MWV,23.24,23.39,22.92,23.06,13019
20091008,MWV,23.43,24.19,23.395,24.05,16573
20091009,MWV,24.09,24.2,23.78,23.99,10297
20091012,MWV,24.17,24.5,23.92,24.03,10525
20091013,MWV,23.97,24.37,23.78,24.29,16786
20091014,MWV,24.36,24.7,24.27,24.41,27075
20091015,MWV,24.31,25.01,24.25,25,27971
20091016,MWV,24.61,24.7,24.2,24.54,19629
20091019,MWV,24.55,24.89,24.28,24.81,15308
20091020,MWV,24.79,24.79,24.24,24.57,16984
20091021,MWV,24.41,24.78,23.88,23.91,17526
20091022,MWV,23.94,24.635,23.66,24.47,13247
20091023,MWV,24.5,24.65,23.66,23.93,15359
20091026,MWV,23.87,24.37,23.06,23.15,20467
20091027,MWV,23.17,23.4,22.76,22.77,20856
20091028,MWV,23.01,23.2,21.48,21.68,34643
20091105,MWV,23.61,24.33,23.48,24.29,13105
20091106,MWV,24.11,24.665,23.97,24.61,19620
20091109,MWV,24.92,25.8,24.82,25.67,16527
20091110,MWV,25.55,25.71,25.08,25.52,11421
20091111,MWV,25.85,26.03,25.52,26,15582
20091112,MWV,25.93,26.31,25.3,25.48,15832
20091113,MWV,25.47,25.98,25.42,25.84,9011
20091116,MWV,26.04,26.8,26.01,26.44,20521
20091117,MWV,26.4,26.57,26.07,26.48,22739
20091118,MWV,26.57,26.72,26.0194,26.72,19501
20091119,MWV,26.53,26.59,25.95,26.37,16204
20091120,MWV,26.21,26.44,26.02,26.28,14442
20091123,MWV,26.82,27.33,26.67,26.99,19640
20091124,MWV,26.84,27.13,26.55,26.65,21081
20091125,MWV,26.71,27.43,26.57,27.27,13310
20091127,MWV,26.27,26.88,26.07,26.46,8753
20091130,MWV,26.34,27.44,26.28,27.37,23663
20091201,MWV,27.59,28,27.34,27.74,21940
20091202,MWV,27.88,28.17,27.71,28.07,23274
20091203,MWV,28.07,28.4,27.59,27.63,14136
20091204,MWV,28.25,28.65,27.37,27.98,23015
20091207,MWV,27.86,28.45,27.78,28.3,15113
20091208,MWV,28.29,28.5,27.88,28.07,21295
20091209,MWV,27.97,28.13,27.5,28.08,13425
20091210,MWV,28.31,28.37,27.95,28.07,13683
20091211,MWV,28.07,28.32,27.67,27.98,13226
20091214,MWV,28.13,28.89,28.01,28.85,14249
20091215,MWV,28.79,28.79,28.19,28.27,14920
20091216,MWV,28.56,28.7,28.4,28.52,15137
20091217,MWV,28.29,28.36,27.64,27.67,18547
20091218,MWV,27.89,28.04,27.1727,27.51,33681
20091221,MWV,27.59,28.28,27.55,28,18810
20091222,MWV,27.98,28.62,27.9,28.52,20053
20091223,MWV,28.51,28.79,28.37,28.72,13917
20091224,MWV,28.82,29,28.68,28.72,3089
20091228,MWV,28.8,28.981,28.77,28.97,8717
20091229,MWV,28.93,29.33,28.86,29.25,12190
20091230,MWV,28.99,29.08,28.75,29.08,11027
20091231,MWV,29.13,29.3,28.62,28.63,11544
20100104,MWV,29.01,29.18,28.85,29.03,13951
20100105,MWV,28.93,29.74,28.87,29.55,20857
20100106,MWV,29.45,29.66,29.29,29.44,19789
20100107,MWV,29.22,29.3,28.84,29.12,17150
20100108,MWV,28.71,28.94,28.12,28.86,17693
20100111,MWV,29,29,28.32,28.65,16028
20100112,MWV,28.39,29.17,28.32,28.85,17092
20100113,MWV,28.93,29.16,28.5,29.1,10620
20100114,MWV,28.93,29.18,28.56,28.65,7266
20100115,MWV,28.64,28.75,28.09,28.22,10640
20100119,MWV,28.22,28.98,28.19,28.97,9676
20100120,MWV,28.62,28.64,27.84,28.17,9173
20100121,MWV,28.17,28.17,26.43,26.43,24320
20100122,MWV,26.04,26.91,25.51,26.15,19428
20100125,MWV,26.5,26.93,26.19,26.32,8136
20100126,MWV,26.15,27.35,26.1,26.6,16421
20100127,MWV,26.67,26.67,24.6,25.09,28399
20100128,MWV,25.24,25.25,24.17,24.54,18592
20100129,MWV,24.7,24.84,24,24.07,17496
20100201,MWV,24.39,25.04,24.08,25.01,15712
20100202,MWV,24.96,25.22,24.77,24.98,13240
20100203,MWV,24.62,24.79,23.91,24.37,13634
20100204,MWV,24.04,24.12,23.3,23.32,21159
20100205,MWV,23.29,23.34,22.251,23.04,23974
20100208,MWV,23.01,23.37,22.66,22.77,15668
20100209,MWV,23.09,23.65,22.79,23.2,18191
20100210,MWV,23.12,23.17,22.35,22.75,15005
20100211,MWV,22.76,23.05,22.53,23.04,14779
20100212,MWV,22.7,23.18,22.35,23.06,14391
20100216,MWV,23.11,23.74,23.11,23.73,11710
20100217,MWV,23.84,24.08,23.32,23.41,11265
20100218,MWV,23.29,23.8193,23.29,23.77,9117
20100219,MWV,23.7,23.91,23.44,23.54,15032
20100222,MWV,23.78,24.025,23.21,23.83,15870
20100223,MWV,23.81,24,23.33,23.45,15013
20100224,MWV,23.45,23.8,23.2,23.59,10891
20100225,MWV,23.06,23.68,22.79,23.64,15504
20100226,MWV,23.51,23.75,22.9,22.94,18060
20100301,MWV,23.11,23.94,23.02,23.87,16413
20100302,MWV,24,24.25,23.915,24,14527
20100303,MWV,24.11,24.87,24.05,24.37,16925
20100304,MWV,24.48,24.5506,23.6601,24.11,18819
20100305,MWV,24.27,24.7,24.2,24.54,13765
20100308,MWV,24.59,25.02,24.54,24.93,13257
20100309,MWV,24.81,25.27,24.69,24.96,14471
20100310,MWV,24.92,25.28,24.64,25.16,14423
20100311,MWV,24.95,25.37,24.79,25.35,7615
20100312,MWV,25.36,25.66,25.25,25.41,9998
20100315,MWV,25.34,25.54,24.9,25.1,10256
20100316,MWV,25.1,25.65,25.03,25.53,11179
20100317,MWV,25.74,26.06,25.68,25.87,12249
20100318,MWV,25.82,25.99,25.53,25.74,9875
20100319,MWV,25.86,25.87,24.8221,24.93,19603
20100322,MWV,24.78,25.38,24.6,25.28,9162
20100323,MWV,25.24,25.805,25.19,25.7,9899
20100324,MWV,25.57,25.71,25.39,25.43,8664
20100325,MWV,25.69,25.75,25.05,25.07,13203
20100326,MWV,25.16,25.62,25.1,25.36,12494
20100329,MWV,25.58,26.38,25.5325,25.99,12173
20100330,MWV,26.08,26.2637,25.7,25.97,12022
20100331,MWV,25.91,25.98,25.47,25.55,13502
20100401,MWV,25.73,26.26,25.73,26.12,8505
20100405,MWV,26.29,26.47,26.14,26.39,6151
20100406,MWV,26.24,26.3,26.07,26.3,10590
20100407,MWV,26.3,26.54,26.18,26.37,17147
20100408,MWV,26.28,26.36,25.88,26.29,11235
20100409,MWV,26.31,26.54,26.17,26.51,13286
20100412,MWV,26.55,26.55,26.17,26.33,10057
20100413,MWV,26.29,26.42,26.09,26.35,11966
20100414,MWV,26.42,26.95,26.37,26.9,10367
20100415,MWV,26.79,27.24,26.63,27.15,14444
20100416,MWV,26.88,27.16,26.1697,26.58,19700
20100419,MWV,26.43,26.81,26.15,26.8,9851
20100420,MWV,27.01,27.27,26.94,27.17,8903
20100421,MWV,27.04,28.03,27.03,27.8,19696
20100422,MWV,27.57,28,27.08,27.99,8489
20100423,MWV,27.9,28.42,27.86,28.41,10563
20100426,MWV,28.5,28.69,28.18,28.25,13420
20100427,MWV,28.17,28.43,27.15,27.25,14386
20100428,MWV,27.66,28.26,26.94,27.08,20535
20100429,MWV,27.41,27.84,27.38,27.73,13941
20100430,MWV,27.89,27.93,27.14,27.17,15140
20100503,MWV,27.35,27.73,27.3,27.45,13960
20100504,MWV,27.2,27.2,25.94,26.09,13054
20100505,MWV,25.73,26.655,25.49,25.94,18147
20100506,MWV,25.77,26.14,22.05,24.79,26313
20100507,MWV,24.72,25.18,24.01,24.7,32918
20100510,MWV,26.02,26.41,25.16,25.52,18583
20100511,MWV,25.12,25.93,24.98,25.26,18800
20100512,MWV,25.44,26.04,25.29,25.94,10953
20100513,MWV,25.92,26.095,25.52,25.6,9116
20100514,MWV,25.39,25.39,24.72,25,11718
20100517,MWV,25.22,25.71,24.4,25.06,15803
20100518,MWV,25.29,25.73,24.4,24.5,11947
20100519,MWV,24.37,24.47,23.57,24.21,14536
20100520,MWV,23.45,23.961,23.13,23.31,22251
20100521,MWV,22.91,24.03,22.74,23.85,23290
20100524,MWV,23.55,23.95,23.03,23.06,23108
20100525,MWV,22.25,23.4,22.08,23.36,23281
20100526,MWV,23.72,24.01,23,23.07,22848
20100527,MWV,23.64,24.34,23.52,24.3,11725
20100528,MWV,24.31,24.33,23.6,23.9,16980
20100601,MWV,23.64,24.14,23.01,23.03,15349
20100602,MWV,23.26,23.82,23.05,23.82,11471
20100603,MWV,23.84,24.04,23.47,23.8,10615
20100604,MWV,23.18,23.48,22.64,22.74,12720
20100607,MWV,22.75,22.88,22.17,22.21,12308
20100608,MWV,22.26,22.51,21.96,22.48,15873
20100609,MWV,22.75,23.15,22.23,22.36,11435
20100610,MWV,22.88,23.27,22.64,23.27,9452
20100611,MWV,22.9,23.82,22.9,23.75,8370
20100614,MWV,24.04,24.52,23.8,23.86,9311
20100615,MWV,23.94,24.33,23.85,24.28,12534
20100616,MWV,24.15,24.35,23.88,24.2,13692
20100617,MWV,24.25,24.3,23.66,24.17,12370
20100618,MWV,24.23,24.5,24.21,24.34,10193
20100621,MWV,24.79,25.04,24.01,24.18,16011
20100622,MWV,24.28,24.49,23.405,23.48,13357
20100623,MWV,23.37,23.9,23.06,23.74,23615
20100624,MWV,23.57,23.74,23,23.06,13948
20100625,MWV,23.13,23.28,22.6,23.16,19359
20100628,MWV,23.26,23.31,22.78,23.17,21918
20100629,MWV,22.76,23.27,22.35,22.53,39301
20100630,MWV,22.47,22.85,22.13,22.2,19739
20100701,MWV,22.17,22.52,21.55,22.31,21367
20100702,MWV,22.41,22.61,21.86,22.17,11620
20100706,MWV,22.6,22.76,21.915,22.18,15512
20100707,MWV,22.09,22.68,22.07,22.68,20992
20100708,MWV,22.89,23.37,22.74,23.3,17788
20100709,MWV,23.46,23.84,23.31,23.68,8954
20100712,MWV,23.6,23.85,23.32,23.46,9860
20100713,MWV,23.73,24.26,23.71,24.14,9610
20100714,MWV,24.03,24.15,23.69,23.94,13030
20100715,MWV,23.95,23.99,23.37,23.93,9255
20100716,MWV,23.78,23.81,23.2,23.3,13067
20100719,MWV,23.33,23.38,22.79,23.16,11520
20100720,MWV,22.73,23.72,22.73,23.68,24207
20100721,MWV,23.88,23.93,22.985,23.17,19266
20100722,MWV,23.55,24.04,23.46,23.91,15444
20100723,MWV,23.88,24.73,23.82,24.64,16135
20100726,MWV,24.86,25.26,24.7,24.87,20859
20100727,MWV,24.95,25,24.56,24.76,15678
20100728,MWV,25.35,25.35,24.5,24.67,11746
20100729,MWV,24.48,24.54,23.68,23.92,19259
20100730,MWV,23.71,24.16,23.6,23.96,17090
20100802,MWV,24.12,24.43,23.99,24.02,20426
20100803,MWV,23.83,24.05,23.69,23.87,11777
20100804,MWV,23.98,24.1298,23.85,23.9,12644
20100805,MWV,23.83,24.02,23.6,23.81,14906
20100806,MWV,23.62,23.86,23.27,23.7,9835
20100809,MWV,23.9,23.99,23.5,23.53,13904
20100810,MWV,23.24,23.5,23,23.24,11700
20100811,MWV,22.9,22.9,21.99,22.04,17193
20100812,MWV,21.67,22.18,21.55,22.04,13270
20100813,MWV,21.91,22.35,21.87,21.97,14227
20100816,MWV,21.82,22.09,21.76,21.77,9184
20100817,MWV,21.98,22.34,21.96,22.04,14146
20100819,MWV,21.93,22.05,21.305,21.48,9345
20100820,MWV,21.55,21.93,21.5,21.79,14229
20090821,MWW,15.17,15.6,15.1,15.44,14076
20090824,MWW,15.46,15.82,15.39,15.44,13062
20090825,MWW,15.47,15.95,15.43,15.64,11135
20090826,MWW,15.64,16.02,15.55,15.74,28561
20090827,MWW,15.85,16.01,15.36,15.87,23500
20090828,MWW,16.28,17.16,16.11,16.36,30080
20090831,MWW,16.22,16.36,15.87,16.22,22666
20090901,MWW,16.21,16.89,15.94,15.96,55384
20090902,MWW,15.76,15.8,15.3,15.41,18661
20090903,MWW,15.47,16.06,15.42,16.01,19725
20090904,MWW,16.22,16.59,15.9,16.56,25525
20090909,MWW,16.53,17.125,16.46,16.96,15723
20090910,MWW,16.82,17.2,16.72,16.75,27646
20090911,MWW,16.76,17.33,16.605,17.28,49114
20090914,MWW,17.06,17.51,17.04,17.28,23380
20090915,MWW,17.26,17.65,17.26,17.38,22057
20090916,MWW,17.54,17.93,17.35,17.7,26880
20090917,MWW,17.6,17.88,17.3,17.39,22763
20090918,MWW,17.58,17.92,17.4,17.78,19986
20090921,MWW,18.73,19.17,17.69,18.57,48865
20090922,MWW,18.78,19.28,18.77,18.83,32028
20090923,MWW,19.04,19.16,18.38,18.5,27511
20090924,MWW,18.56,18.69,17.8,18.03,24106
20090925,MWW,17.86,17.91,17.13,17.23,25775
20090928,MWW,17.52,17.93,17.19,17.8,15792
20090929,MWW,17.94,18.06,17.69,17.88,13697
20090930,MWW,17.98,18.02,17.2,17.48,21376
20091001,MWW,17.4,17.4,16.53,16.56,27104
20091002,MWW,16.27,16.44,16.01,16.32,26060
20091005,MWW,16.65,16.92,16.26,16.86,21125
20091006,MWW,17.03,17.44,16.86,17.33,20140
20091007,MWW,17.33,17.46,16.95,17.1,15069
20091008,MWW,17.98,18.47,17.8,18.07,31794
20091009,MWW,17.965,18.38,17.94,18.23,16911
20091012,MWW,18.22,18.41,17.935,18.14,11169
20091013,MWW,18.18,18.21,17.59,17.71,13536
20091014,MWW,18.08,18.09,17.58,17.9,15475
20091015,MWW,17.8,18.09,17.63,18.08,12346
20091016,MWW,17.95,18.39,17.55,18.23,18918
20091019,MWW,18.33,18.745,18.08,18.61,16293
20091020,MWW,18.6,18.74,18.21,18.48,11196
20091021,MWW,18.4,18.66,17.99,18.03,26465
20091022,MWW,18.02,18.53,17.86,18.44,16497
20091023,MWW,18.52,18.52,17.82,18.02,12461
20091026,MWW,18.04,18.53,17.59,17.91,12928
20091027,MWW,17.94,18.02,17.52,17.57,13941
20091028,MWW,17.57,17.63,16.55,16.58,32028
20091105,MWW,14.29,15.28,14.18,15.11,44903
20091106,MWW,14.93,15.04,14.68,15.01,26425
20091109,MWW,15.13,15.38,15.01,15.36,11503
20091110,MWW,15.21,15.34,14.99,15.11,19916
20091111,MWW,15.22,15.46,15.05,15.13,14994
20091113,MWW,14.64,14.85,14.45,14.68,16277
20091116,MWW,14.74,15.1,14.71,14.97,12754
20091117,MWW,14.94,15.27,14.73,15.21,17373
20091118,MWW,15.23,16.37,14.94,16.29,79285
20091119,MWW,15.89,16.21,15.36,15.74,47987
20091120,MWW,15.41,15.7141,15.36,15.4,16608
20091123,MWW,15.54,15.87,15.4495,15.62,19144
20091124,MWW,15.65,15.65,15.03,15.11,14959
20091125,MWW,15.21,15.49,15.13,15.47,11090
20091127,MWW,14.92,15.22,14.77,14.92,7582
20091130,MWW,14.9,14.9,14.42,14.61,32440
20091201,MWW,14.75,15.2,14.75,15.01,20331
20091202,MWW,15.05,15.46,15.01,15.11,12053
20091203,MWW,15.18,15.5,15,15.03,13955
20091204,MWW,15.6,17.05,15.6,16.83,60162
20091207,MWW,16.66,17.53,16.66,16.96,24493
20091208,MWW,16.99,17.15,16.5,16.7,14087
20091209,MWW,16.75,16.88,16.41,16.6,13028
20091210,MWW,16.7,16.86,16.36,16.46,16361
20091211,MWW,16.52,16.74,16.4,16.64,13470
20091214,MWW,16.71,17.17,16.58,17.08,15598
20091215,MWW,17,17.21,16.84,17.05,9480
20091216,MWW,17.12,17.34,17,17.04,11913
20091217,MWW,16.92,17.07,16.62,16.63,8430
20091218,MWW,16.85,17,16.48,16.79,12402
20091221,MWW,17,17.31,16.88,16.99,14260
20091222,MWW,17.07,17.2,16.92,17.14,8133
20091223,MWW,17.14,17.52,17.09,17.46,8926
20091224,MWW,17.55,17.69,17.38,17.42,2313
20091228,MWW,17.57,17.58,17.15,17.36,10961
20091229,MWW,17.39,17.59,17.3,17.44,8711
20091230,MWW,17.38,17.67,17.35,17.61,6897
20091231,MWW,17.61,17.76,17.34,17.4,9090
20100104,MWW,17.56,17.9,17.4,17.84,13460
20100105,MWW,17.85,18.15,17.74,18.13,11743
20100106,MWW,17.99,18.76,17.91,18.6,24187
20100107,MWW,18.66,18.94,18.44,18.85,15903
20100108,MWW,18.28,19.1,17.83,18.91,18992
20100111,MWW,18.99,19.07,18.73,18.76,14693
20100112,MWW,18.65,18.84,18.02,18.21,15682
20100113,MWW,18.2,18.42,17.96,18.4,19246
20100114,MWW,18.4,18.55,18.01,18.12,18845
20100115,MWW,18.18,18.31,17.45,17.71,23303
20100119,MWW,17.75,17.8895,17.47,17.83,8396
20100120,MWW,17.59,17.59,17.13,17.22,14305
20100121,MWW,17.21,17.39,16.61,16.64,16680
20100122,MWW,16.49,16.6,15.755,15.88,25771
20100125,MWW,15.94,16.38,15.66,15.87,14191
20100126,MWW,15.75,16.18,15.68,15.95,17491
20100127,MWW,15.97,16.11,15.63,16.07,9283
20100128,MWW,16.09,16.15,15.45,15.6,12046
20100129,MWW,15.76,16.1,15.47,15.59,15209
20100201,MWW,15.69,15.69,15.372,15.59,18259
20100202,MWW,15.71,16.26,15.62,16.04,25608
20100203,MWW,15.87,16.51,15.83,16.42,24006
20100204,MWW,14.81,15.22,12.8242,14.39,158257
20100205,MWW,14.31,14.73,13.7,14.32,80415
20100208,MWW,14.31,14.47,13.89,14.18,29936
20100209,MWW,14.42,14.62,13.905,14.16,26563
20100210,MWW,14.1,14.3,13.86,14.19,18766
20100211,MWW,14.18,14.49,14,14.38,17848
20100212,MWW,14.05,14.24,13.96,14.15,15523
20100216,MWW,14.33,14.86,14.26,14.68,16785
20100217,MWW,14.78,14.92,14.68,14.84,12628
20100218,MWW,14.86,15.1,14.8,14.87,14279
20100219,MWW,14.82,15.12,14.65,15.02,24353
20100222,MWW,15.94,15.94,14.35,14.43,40978
20100223,MWW,14.35,14.38,13.98,14.02,26128
20100224,MWW,14.16,14.31,14.04,14.14,23972
20100225,MWW,13.85,14.21,13.73,14.11,21941
20100226,MWW,14.07,14.28,13.95,13.95,21879
20100301,MWW,13.94,14.435,13.94,14.42,24307
20100302,MWW,14.5,14.64,14.19,14.23,14032
20100303,MWW,14.29,14.99,14.29,14.89,32320
20100304,MWW,14.96,15.14,14.93,15.1,21722
20100305,MWW,15.25,15.83,15.22,15.68,30517
20100308,MWW,15.72,15.93,15.54,15.7,12257
20100309,MWW,15.59,15.8,15.5,15.72,16834
20100310,MWW,15.67,15.94,15.65,15.83,13366
20100311,MWW,15.75,15.865,15.63,15.8,11622
20100312,MWW,15.87,16.11,15.67,16.11,15307
20100315,MWW,16.05,16.26,15.93,16.17,22614
20100316,MWW,16.23,16.97,16.23,16.91,27829
20100317,MWW,16.9,17.38,16.9,17.29,17707
20100318,MWW,17.31,17.44,16.93,16.96,16634
20100319,MWW,17.06,17.08,16.57,16.72,15838
20100322,MWW,16.56,17.06,16.5,16.96,24236
20100323,MWW,17.09,17.37,17.02,17.22,20429
20100324,MWW,17.29,17.42,16.92,16.92,17214
20100325,MWW,17.2,17.49,16.93,16.96,24088
20100326,MWW,16.99,17.08,16.76,16.91,19602
20100329,MWW,17.08,17.25,16.92,16.95,14274
20100330,MWW,16.95,17.13,16.9,17.06,19391
20100331,MWW,16.92,17.09,16.58,16.61,19939
20100401,MWW,16.71,16.96,16.65,16.9,13159
20100405,MWW,16.14,16.68,15.98,16.51,24784
20100406,MWW,16.53,16.735,16.29,16.55,21955
20100407,MWW,16.53,16.68,16.28,16.38,17729
20100408,MWW,16.36,16.36,15.74,15.81,34550
20100409,MWW,15.73,15.96,14.97,15.69,79586
20100412,MWW,15.665,15.75,15.21,15.37,45942
20100413,MWW,15.37,15.52,15.25,15.38,28119
20100414,MWW,15.45,16.22,15.35,16.05,49583
20100415,MWW,15.72,16.2,15.65,15.95,25982
20100416,MWW,15.89,15.99,15.54,15.61,21411
20100419,MWW,15.48,15.73,15.2,15.51,23183
20100420,MWW,16.41,16.65,16.36,16.5,42158
20100421,MWW,16.65,17.03,16.46,16.9,37380
20100422,MWW,16.96,17.31,16.52,17.31,37033
20100423,MWW,17.8,18.48,17.38,18.25,63667
20100426,MWW,18.35,18.35,17.63,17.79,31258
20100427,MWW,17.55,17.98,17.25,17.28,34627
20100428,MWW,17.16,17.41,16.82,17.35,38492
20100429,MWW,17.61,17.9,17.2,17.89,29300
20100430,MWW,16.2,18.08,16,17.43,74504
20100503,MWW,17.65,18.22,17.48,18.1,34257
20100504,MWW,17.73,17.73,17.23,17.53,28550
20100505,MWW,17.17,17.805,17.17,17.3,25944
20100506,MWW,17.23,17.73,15.41,16.62,43205
20100507,MWW,16.56,16.83,15.64,15.7,47600
20100510,MWW,16.79,17.01,16.69,16.99,28856
20100511,MWW,16.55,16.99,15.77,16.55,29134
20100512,MWW,16.59,17.215,16.59,17.16,20350
20100513,MWW,17.12,17.25,16.72,16.78,20058
20100514,MWW,16.42,16.73,15.93,16.27,30395
20100517,MWW,16.29,16.6,15.79,16.25,32497
20100518,MWW,16.48,16.75,15.75,15.87,23449
20100519,MWW,15.79,16.16,15.61,15.93,25793
20100520,MWW,15.37,15.53,14.55,14.58,42372
20100521,MWW,14.24,14.8,14.16,14.74,38123
20100524,MWW,14.7,14.98,14.49,14.5,22981
20100525,MWW,14.13,14.23,13.48,14.19,47930
20100526,MWW,14.36,14.8,14.23,14.34,37256
20100527,MWW,14.63,14.75,14.46,14.72,21099
20100528,MWW,14.63,15.01,14.41,14.79,28147
20100601,MWW,14.5,14.68,13.82,13.87,44525
20100602,MWW,14.01,14.44,13.87,14.44,22418
20100603,MWW,14.6,15.13,14.59,14.98,34008
20100604,MWW,14.45,14.52,13.29,13.35,54718
20100607,MWW,13.43,13.7,12.93,12.94,38202
20100608,MWW,13,13,12.02,12.4,103951
20100609,MWW,12.62,12.87,12.29,12.38,51792
20100610,MWW,12.68,13.06,12.51,13.04,37469
20100611,MWW,12.85,13.26,12.85,13.22,25393
20100614,MWW,13.46,13.52,12.61,12.7,33556
20100615,MWW,12.9,14.06,12.76,13.89,48280
20100616,MWW,13.73,13.92,13.58,13.71,36562
20100617,MWW,13.75,13.77,13.38,13.54,24465
20100618,MWW,13.52,13.56,13.11,13.23,27076
20100621,MWW,13.5,13.55,13.01,13.09,17592
20100622,MWW,13.12,13.215,12.58,12.65,17164
20100623,MWW,13.37,13.37,12.55,12.86,35203
20100624,MWW,12.76,13.05,12.59,12.63,26191
20100625,MWW,12.75,12.95,12.48,12.85,23211
20100628,MWW,12.87,13.225,12.86,12.99,20997
20100629,MWW,12.66,12.66,12.03,12.11,31310
20100630,MWW,12.04,12.28,11.59,11.65,28295
20100701,MWW,11.56,11.69,11.045,11.4,58682
20100702,MWW,11.44,11.6,11.23,11.3,31323
20100706,MWW,11.63,11.64,10.96,11.09,36461
20100707,MWW,11.06,11.58,11.02,11.54,49143
20100708,MWW,11.59,12.05,11.59,11.86,28211
20100709,MWW,11.84,12.36,11.84,12.33,23197
20100712,MWW,12.28,12.55,12.2,12.27,23260
20100713,MWW,12.56,12.89,12.5,12.87,20091
20100714,MWW,12.74,13.01,12.62,12.98,27710
20100715,MWW,12.97,13.05,12.57,12.88,25251
20100716,MWW,12.75,12.75,11.9,11.95,25132
20100719,MWW,12,12.24,11.88,12.08,10877
20100720,MWW,11.81,12.57,11.68,12.51,21951
20100721,MWW,12.66,13.01,12.35,12.46,36455
20100722,MWW,12.68,13.03,12.68,12.93,16392
20100723,MWW,12.65,13.42,12.65,13.37,17828
20100726,MWW,13.33,13.68,13.26,13.59,12847
20100727,MWW,13.68,13.82,13.27,13.36,16201
20100728,MWW,13.26,13.36,13.03,13.22,26216
20100729,MWW,13.28,13.55,12.99,13.33,27650
20100730,MWW,13.4,14.11,13.02,13.72,43276
20100802,MWW,14.02,14.19,13.92,14,24632
20100803,MWW,13.99,14.1199,13.63,13.84,19938
20100804,MWW,13.95,14.03,13.84,13.96,17979
20100805,MWW,13.77,13.89,13.67,13.69,14678
20100806,MWW,13.45,13.66,12.99,13.3,26481
20100809,MWW,13.43,13.56,13.13,13.15,30345
20100810,MWW,12.97,13.08,12.65,12.8,25670
20100811,MWW,12.46,12.53,12.1549,12.19,19528
20100812,MWW,12.06,12.17,11.67,11.82,30566
20100813,MWW,11.74,11.88,11.61,11.67,11932
20100816,MWW,11.51,11.6,11.45,11.58,23145
20100817,MWW,11.67,11.86,11.6,11.65,40017
20100819,MWW,11.32,11.4,10.95,11,36262
20100820,MWW,10.94,10.98,10.65,10.92,37640
20090821,MYL,14.48,14.49,14.25,14.39,50000
20090824,MYL,14.42,14.7,14.4,14.63,78940
20090825,MYL,14.64,14.75,14.5,14.67,66126
20090826,MYL,14.59,14.75,14.35,14.54,65222
20090827,MYL,14.44,14.99,14.35,14.88,90587
20090828,MYL,14.98,15,14.62,14.8,65854
20090831,MYL,14.84,14.87,14.45,14.67,63670
20090901,MYL,14.69,14.74,14.18,14.27,64416
20090902,MYL,14.2,14.41,14.01,14.34,46349
20090903,MYL,14.37,14.48,14.04,14.32,48064
20090904,MYL,14.38,14.54,14.25,14.53,25316
20090909,MYL,14.33,14.5,14.12,14.41,173535
20090910,MYL,14.42,15.54,14.29,15.48,200083
20090911,MYL,15.49,15.59,15.07,15.16,80589
20090914,MYL,15.22,15.3,15.05,15.24,42432
20090915,MYL,15.35,15.43,15.05,15.26,67454
20090916,MYL,15.3,15.89,15.29,15.85,82153
20090917,MYL,15.8,15.89,15.67,15.71,69925
20090918,MYL,15.76,16.16,15.71,16.08,122067
20090921,MYL,16,16.07,15.8605,15.99,65732
20090922,MYL,16.07,16.43,15.96,16.13,69532
20090923,MYL,16.22,16.435,16.03,16.21,70322
20090924,MYL,16.41,16.47,15.97,16.15,49652
20090925,MYL,16.06,16.17,15.88,16.06,56423
20090928,MYL,16.13,16.27,16.01,16.12,44383
20090929,MYL,16.15,16.24,15.96,16.15,83752
20090930,MYL,16.07,16.21,15.75,16.01,71970
20091001,MYL,15.84,16.21,15.5,15.59,68947
20091002,MYL,15.58,15.98,15.42,15.88,55389
20091005,MYL,15.89,16.26,15.83,16.22,90635
20091006,MYL,16.16,16.35,16,16.07,107443
20091007,MYL,16.1,16.75,15.98,16.69,158121
20091008,MYL,16.76,16.95,16.38,16.44,76865
20091009,MYL,16.65,16.79,16.3,16.79,58494
20091012,MYL,16.77,16.82,16.51,16.65,40958
20091013,MYL,16.64,16.7,16.31,16.37,77880
20091014,MYL,16.49,16.81,16.39,16.75,69813
20091015,MYL,16.76,16.9,16.65,16.75,64089
20091016,MYL,16.87,16.87,16.55,16.67,65658
20091019,MYL,16.74,16.83,16.42,16.54,94574
20091020,MYL,16.35,16.595,16.14,16.3,80561
20091021,MYL,16.32,16.51,16.11,16.12,77873
20091022,MYL,16.15,16.51,15.89,16.51,112760
20091023,MYL,16.39,16.47,16.04,16.13,101761
20091026,MYL,16.03,16.37,15.89,15.99,84967
20091027,MYL,16.1,16.39,16.02,16.3,81523
20091028,MYL,16.295,16.36,15.71,15.77,72953
20091105,MYL,16.94,17.44,16.82,17.42,54991
20091106,MYL,17.21,17.49,17.11,17.47,45144
20091109,MYL,17.55,17.94,17.5,17.91,59988
20091110,MYL,17.67,17.9,17.5,17.57,70447
20091111,MYL,17.88,17.88,17.32,17.5,71931
20091112,MYL,17.4,17.48,17.23,17.25,52083
20091113,MYL,17.41,17.72,17.26,17.54,32088
20091116,MYL,17.78,18.1,17.51,17.99,63516
20091117,MYL,17.79,17.99,17.75,17.89,63099
20091118,MYL,17.83,17.865,17.51,17.65,39277
20091119,MYL,17.58,17.62,17.33,17.43,50124
20091120,MYL,17.41,17.63,17.31,17.55,40932
20091123,MYL,17.72,18.075,17.65,17.98,96484
20091124,MYL,18.01,18.445,17.98,18.3,76480
20091125,MYL,18.31,18.43,18.14,18.29,38791
20091127,MYL,17.9,18.15,17.79,18.01,22072
20091130,MYL,17.97,18,17.77,17.87,47352
20091201,MYL,18.01,18.31,17.98,18.23,41432
20091202,MYL,18.33,18.6,18.31,18.51,41686
20091203,MYL,18.39,18.55,18.19,18.2,42187
20091204,MYL,18.38,18.52,17.83,17.99,54098
20091207,MYL,18.02,18.45,18.02,18.18,56464
20091208,MYL,18.06,18.3,17.93,18.14,38016
20091209,MYL,18.14,18.2,17.92,18.12,29950
20091210,MYL,18.27,18.42,18.16,18.17,47523
20091211,MYL,18.25,18.6,18.09,18.52,50204
20091214,MYL,18.62,18.79,18.57,18.77,36360
20091215,MYL,18.75,19.0925,18.59,19.04,87014
20091216,MYL,19.07,19.21,18.81,18.86,66883
20091217,MYL,18.71,18.73,18.27,18.42,80912
20091218,MYL,18.53,18.647,18.247,18.25,183202
20091221,MYL,18.6,19,18.48,18.91,70645
20091222,MYL,18.74,19.03,18.7,18.89,56725
20091223,MYL,18.95,18.9901,18.68,18.74,37560
20091224,MYL,18.75,18.8,18.68,18.74,14338
20091228,MYL,18.73,18.84,18.605,18.69,20388
20091229,MYL,18.74,18.8,18.605,18.61,25942
20091230,MYL,18.62,18.7,18.44,18.61,21254
20091231,MYL,18.56,18.67,18.43,18.43,26586
20100104,MYL,18.46,18.765,18.31,18.72,36120
20100105,MYL,18.44,18.66,18.28,18.52,79423
20100106,MYL,18.31,18.495,18.26,18.34,68380
20100107,MYL,18.19,18.34,18.02,18.03,68258
20100108,MYL,17.67,17.8,16.75,17.42,202932
20100111,MYL,17.58,17.82,17.44,17.77,83905
20100112,MYL,17.68,17.7499,17.34,17.41,48523
20100113,MYL,17.45,17.88,17.43,17.81,47008
20100114,MYL,17.79,17.97,17.73,17.87,70662
20100115,MYL,17.98,18.22,17.62,18.2,72164
20100119,MYL,18.14,18.75,18.09,18.74,93417
20100120,MYL,18.46,18.73,18.11,18.22,58025
20100121,MYL,18.25,18.43,17.88,17.9425,55055
20100122,MYL,17.89,18.07,17.74,17.78,55981
20100125,MYL,17.77,18,17.68,17.68,37899
20100126,MYL,17.6,18.1975,17.57,18.09,111445
20100127,MYL,18.06,18.26,17.975,18.25,51429
20100128,MYL,18.28,18.29,17.65,17.93,67565
20100129,MYL,18.12,18.47,18,18.23,76034
20100201,MYL,18.15,18.45,18,18.12,48036
20100202,MYL,18.15,18.24,17.82,18.2,47538
20100203,MYL,18.14,18.315,17.86,18.01,71576
20100204,MYL,17.99,18.03,17.55,17.78,69578
20100205,MYL,17.81,17.99,17.49,17.89,75054
20100208,MYL,17.83,18,17.71,17.76,34693
20100209,MYL,17.88,17.96,17.54,17.68,59533
20100210,MYL,17.58,17.8,17.29,17.61,54834
20100211,MYL,17.59,18.31,17.51,18.29,78873
20100212,MYL,17.98,18.34,17.8,18.31,37035
20100216,MYL,18.4,18.7015,18.29,18.68,42550
20100217,MYL,18.68,18.92,18.51,18.87,44939
20100218,MYL,18.88,18.955,18.7,18.86,37259
20100219,MYL,18.87,19.1,18.84,19.07,48262
20100222,MYL,19.15,19.7,19.01,19.61,112222
20100223,MYL,19.58,19.7,19.13,19.16,71432
20100224,MYL,19.16,19.57,19.12,19.42,86840
20100225,MYL,20.02,21.03,19.96,20.7,270668
20100226,MYL,20.6,21.47,20.56,21.34,133086
20100301,MYL,21.41,21.6,21.12,21.38,193295
20100302,MYL,21.45,21.51,21.24,21.35,117635
20100303,MYL,21.43,21.44,21.04,21.13,70160
20100304,MYL,21.04,21.4,20.86,21.29,80464
20100305,MYL,21.39,21.865,21.21,21.77,89944
20100308,MYL,21.61,21.72,21.39,21.42,74297
20100309,MYL,21.49,21.62,21.35,21.61,60692
20100310,MYL,21.64,22,21.57,21.81,106655
20100311,MYL,21.735,22.05,21.72,21.98,62945
20100312,MYL,21.99,22.04,21.79,21.95,35262
20100315,MYL,21.81,22,21.715,21.95,62832
20100316,MYL,21.91,22.1,21.76,22.09,37118
20100317,MYL,22.05,22.22,21.99,22.1,32358
20100318,MYL,22.12,22.42,22.04,22.36,45807
20100319,MYL,22.57,22.88,22.33,22.53,108175
20100322,MYL,22.63,23,22.57,22.91,84858
20100323,MYL,23.21,23.3,22.9,22.92,93057
20100324,MYL,22.93,22.93,22.535,22.66,65864
20100325,MYL,22.88,22.96,22.22,22.26,55045
20100326,MYL,22.32,22.44,22.0119,22.38,53109
20100329,MYL,22.5,22.95,22.35,22.87,56103
20100330,MYL,22.79,22.9012,22.58,22.65,78093
20100331,MYL,22.6,22.97,22.59,22.71,47739
20100401,MYL,22.92,23.33,22.79,23.16,94074
20100405,MYL,23.07,23.63,23.01,23.25,68470
20100406,MYL,23.2,23.23,22.81,22.83,83253
20100407,MYL,22.8,23.03,22.55,22.72,63618
20100408,MYL,22.59,22.68,22.28,22.55,55508
20100409,MYL,22.67,22.7,22.43,22.54,26603
20100412,MYL,22.59,22.82,22.45,22.53,60613
20100413,MYL,22.63,22.73,22.49,22.53,33982
20100414,MYL,22.54,22.55,21.88,22.1,68985
20100415,MYL,21.93,22.18,21.86,22.05,51895
20100416,MYL,21.98,22.12,21.6,21.75,68815
20100419,MYL,21.65,21.85,21.41,21.57,62165
20100420,MYL,21.57,21.91,21.5,21.81,40052
20100421,MYL,21.71,22.12,21.62,22.08,66657
20100422,MYL,22.05,22.18,21.7,21.96,92344
20100423,MYL,22.04,22.25,21.87,22.24,56037
20100426,MYL,22.31,22.4,21.7,21.75,59606
20100427,MYL,21.64,21.89,21.32,21.36,78366
20100428,MYL,21.46,21.84,21.37,21.71,80848
20100429,MYL,21.41,21.86,20.52,21.77,259346
20100430,MYL,21.73,22.19,21.65,22.01,103535
20100503,MYL,21.99,22.34,21.875,22.03,90735
20100504,MYL,21.63,21.91,21.28,21.36,89096
20100505,MYL,21.42,22.06,21.29,21.83,93878
20100506,MYL,21.83,21.93,20.51,21.37,98853
20100507,MYL,21.41,21.66,20.89,21.34,142608
20100510,MYL,21.6,21.96,21.43,21.82,122321
20100511,MYL,21.67,21.93,21.42,21.77,137387
20100512,MYL,21.6,21.68,20.96,21.6,115437
20100513,MYL,21.11,21.65,21.06,21.14,65709
20100514,MYL,21.11,21.13,20.32,20.52,98041
20100517,MYL,20.45,20.64,20.0601,20.6,67259
20100518,MYL,20.67,20.77,19.97,19.9875,106273
20100519,MYL,19.88,20.43,19.68,20.23,92577
20100520,MYL,20.06,20.07,19.35,19.44,98600
20100521,MYL,19.26,19.59,19.15,19.51,114579
20100524,MYL,19.23,19.51,19.15,19.24,97272
20100525,MYL,18.73,19.16,18.69,19.15,177665
20100526,MYL,19.22,19.72,19.15,19.32,160553
20100527,MYL,19.78,19.85,19.58,19.82,54753
20100528,MYL,19.78,19.8,19.4,19.44,59017
20100601,MYL,19.31,19.44,18.89,18.94,43740
20100602,MYL,19,19.07,18.65,18.95,163917
20100603,MYL,18.93,19.11,18.68,18.85,75060
20100604,MYL,18.6,18.81,18.4,18.5025,67271
20100607,MYL,18.61,18.83,18.43,18.43,61399
20100608,MYL,18.37,18.4,17.64,17.83,134486
20100609,MYL,17.98,18.25,17.82,17.96,97191
20100610,MYL,18.17,18.33,18,18.28,73865
20100614,MYL,18.47,18.48,17.91,17.95,57936
20100615,MYL,18.14,18.43,17.97,18.39,62152
20100616,MYL,18.02,18.23,17.51,17.9,213086
20100617,MYL,17.97,18.38,17.95,18.36,90915
20100618,MYL,18.46,18.81,18.29,18.63,92330
20100621,MYL,18.79,18.84,17.89,17.97,73481
20100622,MYL,18.12,18.3913,17.97,18.07,61158
20100623,MYL,18.27,18.34,17.65,17.79,67133
20100624,MYL,17.78,17.86,17.65,17.74,56846
20100625,MYL,17.76,17.98,17.62,17.93,50552
20100628,MYL,17.84,18.025,17.59,17.67,36489
20100630,MYL,17.11,17.41,16.89,17.04,122764
20100702,MYL,16.76,17.13,16.64,16.89,55584
20100706,MYL,17.09,17.27,16.89,17.02,73592
20100707,MYL,16.94,17.48,16.81,17.44,67878
20100708,MYL,17.5,17.92,17.22,17.85,85815
20100709,MYL,17.67,17.86,17.4,17.61,61729
20100712,MYL,17.59,17.67,17.42,17.52,22837
20100713,MYL,17.67,17.95,17.62,17.85,54727
20100714,MYL,17.76,17.99,17.68,17.85,57910
20100715,MYL,17.98,18.44,17.85,18.32,80117
20100716,MYL,18.19,18.31,17.58,17.71,72222
20100719,MYL,17.69,18.26,17.62,18.11,65161
20100720,MYL,17.81,18.18,17.73,18.17,51349
20100721,MYL,18.19,18.285,17.72,17.78,44094
20100722,MYL,17.9,18.1802,17.54,17.79,95535
20100723,MYL,17.83,17.92,17.57,17.76,66554
20100726,MYL,17.75,18.33,17.7201,18.28,59939
20100727,MYL,18.37,18.69,18.06,18.09,91235
20100728,MYL,18.13,18.29,17.9,17.91,54378
20100729,MYL,17.92,18.26,17.26,17.49,148174
20100730,MYL,17.03,17.535,16.87,17.4,79709
20100802,MYL,17.51,17.87,17.45,17.79,83287
20100803,MYL,17.77,17.95,17.4,17.48,55956
20100804,MYL,17.52,17.76,17.385,17.74,50240
20100805,MYL,17.64,17.75,17.565,17.63,36089
20100806,MYL,17.42,17.67,17.26,17.65,50669
20100809,MYL,17.91,18.15,17.82,18.1,59676
20100810,MYL,18.02,18.24,17.86,18.1,49723
20100811,MYL,17.82,17.88,17.43,17.53,63922
20100813,MYL,17.32,17.57,17.25,17.46,31346
20100816,MYL,17.35,17.52,17.24,17.42,34010
20100817,MYL,17.65,18.0102,17.53,17.95,69900
20100819,MYL,17.78,17.8,17.43,17.6,45502
20100820,MYL,17.58,17.66,17.21,17.54,46034
20090821,NBL,60.83,62.04,60.5,61.6,19399
20090824,NBL,62.25,62.92,61.9775,62.37,12680
20090825,NBL,62.44,62.95,60.89,61.19,11485
20090826,NBL,60.65,62,60.5,62,14288
20090827,NBL,61.65,61.87,59.97,61.49,10562
20090828,NBL,62.16,62.98,61.82,62.08,9327
20090831,NBL,61.15,61.15,59.95,60.46,9715
20090901,NBL,60.23,61.06,59.08,59.08,13995
20090902,NBL,58.81,60.04,58.81,59.58,12760
20090903,NBL,60.18,60.42,59.6,60.1,11001
20090904,NBL,59.98,61.07,59.75,61.07,6274
20090909,NBL,63.49,65.29,63.47,64.95,19732
20090910,NBL,65.3,66.83,64.54,66.64,14915
20090911,NBL,67.06,67.87,64.82,66.12,16459
20090914,NBL,65.15,66.97,64.72,66.94,15698
20090915,NBL,67.4,69,67.14,68.65,15223
20090916,NBL,68.98,70.16,68.55,70.11,24471
20090917,NBL,70.07,70.35,69.21,69.57,17226
20090918,NBL,70.01,70.0725,68.28,68.88,15920
20090921,NBL,67.41,68.16,67,68,15778
20090922,NBL,69.28,69.31,68.31,68.79,10188
20090923,NBL,68.99,68.99,66.61,67.21,15362
20090924,NBL,67.26,67.43,65.57,65.91,17013
20090925,NBL,66.16,66.59,64.8,65.79,9096
20090928,NBL,66.15,66.83,65.49,66.79,9146
20090929,NBL,66.55,67,65.66,66.46,9900
20090930,NBL,67.18,67.18,65.27,65.96,20995
20091001,NBL,65.82,66.16,63.4,63.43,13529
20091002,NBL,62.26,64.53,62.25,64.2,16943
20091005,NBL,64.39,65.97,63.76,65.91,14727
20091006,NBL,66.94,68.08,66.67,67.63,14882
20091007,NBL,67.32,68.02,66.91,67.83,13605
20091008,NBL,68.25,70.68,68.1,70.37,13979
20091009,NBL,70.32,70.84,69.89,70.67,10632
20091012,NBL,71.59,72.65,71.02,71.5,9159
20091013,NBL,71.68,71.84,69.78,71.13,12732
20091014,NBL,72.33,72.38,71.4,72.24,11209
20091015,NBL,71.64,73.46,71.28,73.41,14220
20091016,NBL,72.84,73.88,72.17,73.59,14843
20091019,NBL,73.43,74.02,73.06,73.67,12871
20091020,NBL,73.43,74,71.57,72.1,19288
20091021,NBL,71.48,72.7,70.13,70.18,28826
20091022,NBL,69.81,71.26,69.19,71.11,14293
20091023,NBL,71.21,71.91,68.87,69.49,13191
20091026,NBL,69.94,73.6,69.94,70.03,25647
20091027,NBL,70.67,71.46,69.34,70.34,19364
20091028,NBL,69.72,69.72,66.69,66.93,20517
20091105,NBL,66.6,67.135,65.32,66.88,16401
20091106,NBL,65.84,67.7,65.73,66.74,10569
20091109,NBL,68.06,69.31,67.84,69.19,12866
20091110,NBL,68.75,70.2,68.5,70,15812
20091111,NBL,70.5,71.22,69.39,69.71,13184
20091112,NBL,68.98,69.51,66.54,66.84,17020
20091113,NBL,65.74,66.6,65.12,66.04,26055
20091116,NBL,66.57,68.35,66.57,67.8,16947
20091117,NBL,67.74,67.85,66.66,67.06,14869
20091118,NBL,67.24,67.51,65.5,65.8,15425
20091119,NBL,65.19,65.38,63.69,64.19,19540
20091120,NBL,63.83,65.14,63.49,64.77,26991
20091123,NBL,65.9,66.85,64.99,65.32,12263
20091124,NBL,65.32,65.9437,65,65.66,13011
20091125,NBL,65.78,66.86,64.77,66.63,11185
20091127,NBL,64.56,65.4,63.84,64.92,6778
20091130,NBL,64.54,65.59,64.36,65.25,14205
20091201,NBL,66.2,67.12,66.17,66.72,9784
20091202,NBL,66.23,67.04,65.49,65.91,9448
20091203,NBL,65.72,66.27,64.47,64.52,13765
20091204,NBL,65.56,66.4,64.3,65.04,18639
20091207,NBL,64.49,66.87,64.49,65.68,16523
20091208,NBL,65.03,65.55,64.76,65.11,21672
20091209,NBL,65.2,65.93,64.7,65.72,20760
20091210,NBL,66.38,67.38,65.94,66.83,15822
20091211,NBL,66.97,67.1,66.18,66.48,16181
20091214,NBL,69.49,69.94,67.78,69.48,17386
20091215,NBL,69.61,70.42,68.95,70.35,13628
20091216,NBL,70.79,71.64,70.45,71.14,11874
20091217,NBL,70.57,71.81,70.09,71.23,9939
20091218,NBL,71.78,72.53,70.86,71.48,19260
20091221,NBL,72.08,72.47,71.5605,71.71,11927
20091222,NBL,72.09,72.37,71.2,71.88,8323
20091223,NBL,72.27,72.735,71.88,72.67,10283
20091224,NBL,73.07,73.14,72.4,72.83,3686
20091228,NBL,73.62,74.09,72.6,72.89,8304
20091229,NBL,73.14,73.24,71.89,71.92,9115
20091230,NBL,71.29,72.17,71.09,71.9,6481
20091231,NBL,72.19,72.5,71.22,71.22,6006
20100104,NBL,72.45,73.84,72.45,73.22,11137
20100105,NBL,73.43,75.39,72.85,75.12,17614
20100106,NBL,75.1659,76.4,74.85,75.83,10150
20100107,NBL,75.43,75.64,73.82,74.81,10549
20100108,NBL,74.29,75.32,73.31,75.27,11514
20100111,NBL,76.21,76.83,74.66,75.61,15914
20100112,NBL,75.34,77.41,74.97,76.07,25474
20100113,NBL,76.22,77.09,74.74,76.75,12675
20100114,NBL,76.32,77.77,76.23,77.62,12546
20100115,NBL,77.76,78.48,76.45,77.7,21606
20100119,NBL,77.62,79.19,76.91,79.04,11431
20100120,NBL,78.25,78.25,76.7,77.61,22147
20100121,NBL,77.75,78.73,76.06,77.29,20689
20100122,NBL,76.96,78.54,76.08,76.32,30426
20100125,NBL,76.95,78.91,76.91,78.19,27892
20100126,NBL,77.31,78.32,76.13,76.52,31218
20100127,NBL,76.49,77.075,73.83,75,20611
20100128,NBL,75.8,76.52,73.52,74.56,17318
20100129,NBL,75.34,76.39,73.56,73.94,19819
20100201,NBL,74.64,75.82,74.36,75.82,16525
20100202,NBL,76,77.32,74.79,77.15,17811
20100203,NBL,76.75,77.28,76.12,76.71,9945
20100204,NBL,75.82,75.82,72.53,72.71,13332
20100205,NBL,72.7392,73.24,70.8219,73.05,21448
20100208,NBL,73.25,73.71,72,72.6,15083
20100209,NBL,73.64,75.64,73.45,74.43,12568
20100210,NBL,73.8,74.0188,72.63,73.28,19923
20100211,NBL,73.28,75.07,73.01,75,12327
20100212,NBL,74.02,74.59,73.2646,74.37,13957
20100216,NBL,75.28,77.1,75.28,76.89,12908
20100217,NBL,77.26,77.42,75.79,76.44,18358
20100218,NBL,74.25,75.96,74.21,75.33,26970
20100219,NBL,74.96,75.78,74.393,74.76,16851
20100222,NBL,74.74,74.84,72.32,72.48,14738
20100223,NBL,72.25,72.54,70.7,70.94,16371
20100224,NBL,70.16,72.2,69.96,70.99,20446
20100225,NBL,69.85,71.49,69.27,71.27,13864
20100226,NBL,71.51,72.87,70.97,72.64,18372
20100301,NBL,73.32,73.78,72.93,73.35,17072
20100302,NBL,73.61,74.43,72.72,73.06,21839
20100303,NBL,73.39,73.86,72.42,72.81,14845
20100304,NBL,72.98,73.55,71.5,72.22,11880
20100305,NBL,72.94,73.68,72.63,73.23,11730
20100308,NBL,73.47,73.6,72.73,72.98,8819
20100309,NBL,72.7,73.6,72.51,73.25,13554
20100310,NBL,73.38,73.76,72.91,73.55,17643
20100311,NBL,73.25,73.7,72.97,73.47,13025
20100312,NBL,73.96,74.15,73.12,74.02,11765
20100315,NBL,73.76,73.87,72.39,73.22,16044
20100316,NBL,73.68,74.1,73.07,74.07,11471
20100317,NBL,74.44,76.62,74.44,76.16,23797
20100318,NBL,75.83,76.41,74.23,74.39,19709
20100319,NBL,74.43,74.97,72.47,73.19,25103
20100322,NBL,72.33,72.43,71.5,72.28,19898
20100323,NBL,72.26,72.58,71.28,71.72,26438
20100324,NBL,71.18,72.37,70.81,72.05,22969
20100325,NBL,72.71,72.71,70.13,70.18,19047
20100326,NBL,70.24,70.42,68.38,69.19,30208
20100329,NBL,69.81,71.33,69.48,71.29,14870
20100330,NBL,71.18,71.95,70.25,71.64,18006
20100331,NBL,71.73,73.6,71.68,73,25640
20100401,NBL,73.88,75.44,73.75,75.28,21311
20100405,NBL,75.58,77.88,75.3,76.99,24624
20100406,NBL,76.56,76.82,75.68,75.9,23823
20100407,NBL,75.52,76.66,75,75.87,23036
20100408,NBL,75.29,76.27,74.45,76.13,11110
20100409,NBL,76.47,77.18,76.21,76.88,13065
20100412,NBL,76.62,77.25,76.1,76.53,15183
20100413,NBL,76.49,76.93,75.47,76.6,11637
20100414,NBL,77.17,78.23,76.5,78.16,15491
20100415,NBL,78.54,78.59,77.77,78.31,10792
20100416,NBL,77.64,78.25,76.56,77.3,19385
20100419,NBL,76.51,77.49,76.16,77.32,10652
20100420,NBL,77.95,79.1,77.93,78.66,12412
20100421,NBL,78.54,78.88,77.94,78.4,11788
20100422,NBL,77.54,79.78,77.36,79.33,16958
20100423,NBL,79.22,80.66,78.76,80.65,20903
20100426,NBL,80.56,81.5,80.12,80.73,17109
20100427,NBL,80.09,80.69,78.07,78.22,16865
20100428,NBL,79.04,79.46,78.09,78.91,20113
20100429,NBL,78.49,79.96,75.57,78.25,29770
20100430,NBL,78.34,78.68,75.54,76.4,27739
20100503,NBL,76.46,78.455,76.24,77.88,15353
20100504,NBL,76.74,77.29,75.62,76.89,17423
20100505,NBL,75.7,76.06,74.42,74.93,21312
20100506,NBL,74.29,75.08,69.59,72.35,27525
20100507,NBL,72,73.02,69.86,70.8,24091
20100510,NBL,73.72,74.44,71.94,73.07,25390
20100511,NBL,72.06,72.66,68.3,68.55,55675
20100512,NBL,68.92,70.31,67.7,70.13,47828
20100513,NBL,69.84,70.58,68.72,68.92,21341
20100514,NBL,68.41,68.66,65.74,67.05,25918
20100517,NBL,67.47,67.96,64.99,65.93,24281
20100518,NBL,66.97,67.45,65.1,65.29,22732
20100519,NBL,65.07,65.1,62.47,64.09,26116
20100520,NBL,62,62.19,60.2,60.36,35814
20100521,NBL,59.56,61.17,58.4,61.12,43134
20100524,NBL,61.17,61.17,59.58,59.61,15721
20100525,NBL,57.8,58.73,57.1,58.63,48418
20100526,NBL,59.4,61.01,59.4,60.25,34091
20100527,NBL,61.82,63.09,61.35,61.68,34346
20100528,NBL,61.77,62.02,59.13,59.49,33892
20100601,NBL,59.04,59.04,56.23,56.23,43744
20100602,NBL,56.82,60.15,56.5,60.15,34422
20100603,NBL,62.08,63.67,61.2,63.41,52575
20100604,NBL,62.32,64.12,60.3,60.6,35236
20100607,NBL,61.05,61.74,59.94,60.16,21096
20100608,NBL,60.09,60.97,59.4,60.89,30142
20100609,NBL,61.92,62.56,60.55,61.07,30426
20100610,NBL,62.45,63.99,62.42,63.9,20553
20100611,NBL,63.27,64,62.72,63.98,16902
20100614,NBL,64.85,65.23,63.26,63.68,18759
20100615,NBL,64.7,66.56,64.31,66.45,19857
20100616,NBL,65.9,66.67,64.86,66.2,20274
20100617,NBL,66.05,66.27,65.43,66.1,14162
20100618,NBL,66.07,66.21,65.01,65.98,15318
20100621,NBL,66.75,67.37,64.8,65.29,15761
20100622,NBL,65.24,65.3,62.77,63.06,18252
20100623,NBL,62.97,63.23,62.14,62.41,17820
20100624,NBL,62.12,62.86,61.59,61.95,19383
20100625,NBL,62.18,63.57,61.37,62.9,26443
20100628,NBL,63.07,63.21,61.67,61.79,16234
20100629,NBL,60.46,61.03,59.93,60.27,18800
20100630,NBL,60.29,61.29,59.91,60.33,31193
20100701,NBL,60.21,61.83,59.22,61.2,27534
20100702,NBL,61.56,62.48,61.12,61.88,20861
20100706,NBL,62.93,63.88,62.19,62.86,23049
20100707,NBL,62.74,65.56,62.74,65.55,22937
20100708,NBL,66.35,66.78,64.75,66.41,20000
20100709,NBL,66.5,66.56,64.95,65.71,13894
20100712,NBL,65.51,66.36,65.36,66.31,13039
20100713,NBL,67.24,67.78,66.74,66.9,14030
20100714,NBL,66.45,67.5,65.7,66.66,19636
20100715,NBL,66.74,67.57,65.93,67.37,11525
20100716,NBL,66.7,66.76,65.26,65.61,19638
20100719,NBL,65.9,66.33,65.16,66.01,11806
20100720,NBL,65.19,67.7,65.19,67.56,10432
20100721,NBL,67.7,67.82,65.65,66.07,19097
20100722,NBL,67.54,68.2,66.96,67.78,17166
20100723,NBL,67.45,67.66,66.01,67.37,14692
20100726,NBL,67.38,68.43,67.38,68.18,9935
20100727,NBL,68.5,68.82,66.89,67.46,14707
20100728,NBL,67.43,68.35,67.14,67.58,16670
20100729,NBL,69.41,69.84,67.36,68.15,17692
20100730,NBL,67.56,68.64,66.55,67.06,22703
20100802,NBL,67.88,69.12,67.395,68.94,14032
20100803,NBL,68.98,69.97,68.7,69.01,22978
20100804,NBL,68.93,69.48,68.26,68.89,13938
20100805,NBL,68.13,69.73,67.89,69.6,14083
20100806,NBL,68.91,69.62,67.98,69,15067
20100809,NBL,69.48,69.75,68.611,69.6,12680
20100810,NBL,68.85,69.24,68.15,69,15919
20100811,NBL,67.83,68.19,66.58,67.02,15825
20100812,NBL,66.24,67.01,65.8,66.48,9839
20100813,NBL,66.07,67.51,65.96,67.15,12401
20100816,NBL,66.83,67.35,66.1,66.73,16949
20100817,NBL,67.47,70.13,67.19,69.6,21746
20100819,NBL,68.59,68.64,67.57,67.99,12033
20100820,NBL,67.42,67.92,66.6015,67.1,10426
20090821,NBR,17.99,18.86,17.79,18.8,95408
20090824,NBR,18.81,19.47,18.81,19.18,75552
20090825,NBR,19.14,19.33,18.43,18.65,56677
20090826,NBR,18.46,18.57,18.17,18.54,43907
20090827,NBR,18.32,18.46,17.75,18.37,38748
20090828,NBR,18.63,18.79,17.93,18.22,42344
20090831,NBR,17.81,17.95,17.43,17.68,46875
20090901,NBR,17.63,18.19,17.08,17.17,55474
20090902,NBR,17.07,17.4,16.86,16.9,52835
20090903,NBR,17.01,17.28,16.67,17.27,50996
20090904,NBR,17.3,18.04,17.21,17.96,45631
20090909,NBR,18.6,18.81,18.19,18.55,38678
20090910,NBR,18.53,19.09,18.22,18.97,57214
20090911,NBR,19.13,19.56,18.67,19.16,79281
20090914,NBR,18.88,19.51,18.71,19.5,36885
20090915,NBR,19.55,20.12,19.35,20.1,48954
20090916,NBR,20.42,21.44,20.27,21.41,97328
20090917,NBR,21.3,21.37,20.38,20.48,65037
20090918,NBR,20.59,20.72,20.08,20.41,47774
20090921,NBR,19.96,20.38,19.7,20.29,42285
20090922,NBR,20.49,21.09,20.319,21,47463
20090923,NBR,20.97,21.2,20.21,20.5,46573
20090924,NBR,20.45,20.51,19.56,19.84,37007
20090925,NBR,19.55,19.98,19.2,19.48,38967
20090928,NBR,19.48,20.13,19.42,20.06,28412
20090929,NBR,19.99,20.78,19.75,20.67,70513
20090930,NBR,20.87,21.48,20.53,20.9,101806
20091001,NBR,20.89,21.05,19.91,19.94,67129
20091002,NBR,19.39,19.78,19.18,19.29,57767
20091005,NBR,19.32,20.13,19.24,20.05,72422
20091006,NBR,20.49,20.93,20.27,20.56,62264
20091007,NBR,20.41,20.94,20.3,20.89,41505
20091008,NBR,21.1,21.98,20.88,21.91,65348
20091009,NBR,21.77,21.85,21.15,21.34,53512
20091012,NBR,21.76,22.24,21.62,21.86,50238
20091013,NBR,21.92,22.01,20.95,21.67,102629
20091014,NBR,22.18,22.39,21.9,22.03,48691
20091015,NBR,21.88,22.95,21.71,22.92,76385
20091016,NBR,22.71,22.82,22.08,22.49,55163
20091019,NBR,22.56,22.95,22.26,22.91,37869
20091020,NBR,22.8,22.87,22.11,22.41,60654
20091021,NBR,21.91,24.07,21.91,23.06,119176
20091022,NBR,23.27,23.61,22.66,23.46,57393
20091023,NBR,23.54,23.8,22.36,22.6,69725
20091026,NBR,22.69,23.38,21.74,21.92,55729
20091027,NBR,21.95,22.65,21.95,22.42,106746
20091028,NBR,22.37,22.38,20.96,21.08,65821
20091105,NBR,21.53,22.26,21.37,22.23,57350
20091106,NBR,21.8,22.4,21.61,21.99,48866
20091109,NBR,22.35,22.94,22.35,22.88,46175
20091110,NBR,22.77,22.92,22.08,22.66,40741
20091111,NBR,22.86,23.24,22.55,22.81,38009
20091112,NBR,22.59,22.78,21.53,21.76,54729
20091113,NBR,21.83,21.99,21.42,21.75,65995
20091116,NBR,21.94,22.81,21.94,22.64,44280
20091117,NBR,22.53,22.71,22.03,22.36,72651
20091118,NBR,22.49,22.65,21.87,22.25,37587
20091119,NBR,22.02,22.02,20.92,21.04,71505
20091120,NBR,20.86,20.89,19.83,19.83,107431
20091123,NBR,20.46,20.89,20.28,20.35,86894
20091124,NBR,20.31,20.78,19.9,20.71,60471
20091125,NBR,20.8,21.475,20.44,21.28,52256
20091127,NBR,20.2,20.8,20.03,20.57,26914
20091130,NBR,20.48,21.01,20.36,20.65,54044
20091201,NBR,20.93,21.291,20.7,20.75,52721
20091202,NBR,20.72,20.91,20.45,20.59,50130
20091203,NBR,20.56,20.72,20.13,20.24,46573
20091204,NBR,20.68,21.14,19.88,20.23,46545
20091207,NBR,20.09,20.87,19.98,20.29,53949
20091208,NBR,20.19,20.19,19.28,19.48,63746
20091209,NBR,19.54,19.94,19.2299,19.57,60060
20091210,NBR,19.74,20.35,19.73,20.34,77976
20091211,NBR,20.47,20.54,19.88,20.28,36316
20091214,NBR,20.41,21.05,20.41,20.94,59388
20091215,NBR,20.85,21.33,20.73,21.02,32856
20091216,NBR,21.15,21.84,21.06,21.53,45096
20091217,NBR,21.35,21.85,21.07,21.73,50499
20091218,NBR,21.98,22.16,21.51,21.95,58702
20091221,NBR,22.15,22.74,22.04,22.19,53615
20091222,NBR,22.3,22.55,22.16,22.26,37957
20091223,NBR,22.35,22.96,22.23,22.88,30727
20091224,NBR,22.94,23.2,22.7804,22.96,6669
20091228,NBR,23.09,23.4,22.71,22.83,22992
20091229,NBR,22.97,23.1,22.19,22.36,35444
20091230,NBR,22.19,22.34,21.95,22.27,23173
20091231,NBR,22.27,22.49,21.88,21.89,16385
20100104,NBR,22.49,23.21,22.39,23.19,30557
20100105,NBR,23.25,25.52,23.21,25.13,131517
20100106,NBR,25.01,25.925,25,25.74,83493
20100107,NBR,25.51,26.34,25.23,26.16,87050
20100108,NBR,26.52,27.05,26.27,26.87,68140
20100111,NBR,27.02,27.04,25.43,25.99,94101
20100112,NBR,25.51,26,25.19,25.22,55545
20100113,NBR,25.1,25.91,25.01,25.85,48244
20100114,NBR,25.61,26.37,25.55,25.98,43617
20100115,NBR,25.87,25.97,25.2,25.55,54897
20100119,NBR,25.37,26.48,25.32,26.45,54596
20100120,NBR,26,26.07,25.5,25.79,43961
20100121,NBR,25.76,26.27,25.2,25.24,64091
20100122,NBR,24.99,25.02,23.77,23.88,79298
20100125,NBR,24.1,24.77,24.02,24.33,32791
20100126,NBR,23.9,24.84,23.53,24.18,60871
20100127,NBR,24.05,24.33,22.67,23.59,78954
20100128,NBR,24.23,24.52,23.06,23.34,75050
20100129,NBR,23.71,24.25,22.16,22.3,76237
20100201,NBR,22.59,23.56,22.33,23.55,53968
20100202,NBR,23.66,24.18,23.57,23.8,68161
20100203,NBR,23.65,24.19,23.55,23.71,34714
20100204,NBR,23.33,23.48,22.14,22.24,71904
20100205,NBR,22.2,22.5,21.255,22.16,79473
20100208,NBR,22.19,22.55,21.49,21.53,69630
20100209,NBR,21.97,22.71,21.688,22.29,84869
20100210,NBR,22.27,22.95,21.91,22.67,67863
20100211,NBR,22.61,23.47,22.48,23.32,70343
20100212,NBR,22.82,23.67,22.71,23.56,85101
20100216,NBR,23.91,24.16,23.73,23.86,57461
20100217,NBR,23.67,23.8,22.75,23.08,91759
20100218,NBR,23.1,23.545,22.64,23.4,64752
20100219,NBR,23.26,23.63,23.03,23.38,59214
20100222,NBR,23.51,23.62,22.45,22.54,74295
20100223,NBR,22.36,22.53,21.6795,21.88,65972
20100224,NBR,21.98,22.2,21.7,21.92,55012
20100225,NBR,21.49,22.07,21.14,22,54737
20100226,NBR,22.07,22.22,21.65,22.04,46860
20100301,NBR,22.26,22.39,21.88,22.33,64119
20100302,NBR,22.38,23.23,22.38,22.81,70415
20100303,NBR,22.94,23.55,22.81,23.2,52648
20100304,NBR,23.18,23.37,22.31,22.5,72630
20100305,NBR,22.76,22.935,22.5,22.51,61715
20100308,NBR,22.51,22.7,22.2,22.42,44962
20100309,NBR,22.24,22.39,21.85,22.09,48356
20100310,NBR,22.17,22.79,21.99,22.52,49937
20100311,NBR,22.29,22.56,22.165,22.51,26576
20100312,NBR,22.73,22.97,22.39,22.51,42007
20100315,NBR,22.4,22.41,21.57,21.9,45039
20100316,NBR,22.05,22.22,21.795,22.06,45786
20100317,NBR,22.14,22.25,21.57,21.68,66278
20100318,NBR,21.51,21.63,20.22,20.63,126730
20100319,NBR,20.59,20.66,19.57,19.88,142120
20100322,NBR,19.6,20.41,19.31,20.27,91418
20100323,NBR,20.35,20.35,19.36,19.39,148045
20100324,NBR,19.2,19.72,19.2,19.58,103664
20100325,NBR,19.66,19.73,18.74,18.76,90002
20100326,NBR,18.9,19.1925,18.81,18.95,69138
20100329,NBR,19.14,19.71,19.14,19.53,73143
20100330,NBR,19.61,19.68,19.05,19.35,51169
20100331,NBR,19.5,19.84,19.33,19.63,59640
20100401,NBR,19.83,20.12,19.76,19.9,53016
20100405,NBR,20.03,20.7,20,20.64,58797
20100406,NBR,20.63,20.95,20.53,20.68,49380
20100407,NBR,20.6,20.67,20.22,20.36,53239
20100408,NBR,20.12,20.16,19.65,20.02,58336
20100409,NBR,20.14,20.23,19.56,19.87,66874
20100412,NBR,19.83,20,19.77,19.82,41622
20100413,NBR,19.71,19.77,19.25,19.66,46513
20100414,NBR,19.79,19.97,19.59,19.9,58927
20100415,NBR,19.88,20.33,19.71,20.06,56259
20100416,NBR,19.87,20,19.12,19.52,77958
20100419,NBR,19.23,19.69,19.13,19.66,68308
20100420,NBR,19.82,20.89,19.75,20.35,90981
20100421,NBR,20.4,21.11,20.4,21.01,111043
20100422,NBR,21.27,21.99,20.73,21.79,111354
20100423,NBR,21.88,22.72,21.82,22.61,89155
20100426,NBR,22.76,22.82,21.68,21.83,82887
20100427,NBR,21.62,21.65,20.67,20.75,89225
20100428,NBR,21.06,21.625,20.94,21.44,75925
20100429,NBR,21.79,21.97,20.96,21.72,88162
20100430,NBR,21.78,21.99,21.12,21.57,110830
20100503,NBR,21.58,21.79,21.01,21.57,49780
20100504,NBR,21.19,21.4,20.68,20.89,51392
20100505,NBR,20.56,21.08,20.19,20.39,67589
20100506,NBR,20.15,20.7,17.49,19.33,110165
20100507,NBR,19.34,19.68,18.47,18.91,116650
20100510,NBR,19.88,20.28,19.76,20.19,87654
20100511,NBR,19.84,20.655,19.78,20.11,56467
20100512,NBR,20.18,20.62,20.01,20.47,45253
20100513,NBR,20.39,20.6,19.96,20.14,48147
20100514,NBR,19.94,20.02,19.24,19.61,42224
20100517,NBR,19.65,20.01,18.8,19.28,56617
20100518,NBR,19.51,19.8885,18.76,18.85,52120
20100519,NBR,18.74,19.06,17.87,18.37,94011
20100520,NBR,17.9,17.9,17.27,17.27,94043
20100521,NBR,17,18.02,16.9,17.73,90096
20100524,NBR,18.01,18.11,17.08,17.08,71620
20100525,NBR,16.54,17.24,16.39,17.2,108415
20100526,NBR,17.49,17.61,17.11,17.19,61203
20100527,NBR,17.6,18.4,17.53,18.39,92719
20100528,NBR,18.41,19.72,18.23,19.03,137635
20100601,NBR,18.75,19.42,18.5,18.66,127308
20100602,NBR,18.79,19.81,18.66,19.81,91276
20100603,NBR,20.14,20.7,19.57,20.59,120769
20100604,NBR,20.27,20.9801,19.25,19.38,120233
20100607,NBR,19.54,20.22,19.43,19.56,83848
20100608,NBR,20.4,20.42,19.29,20.06,113200
20100609,NBR,20.35,21.09,19.65,19.87,118522
20100610,NBR,20.43,21.21,20.42,21.16,69694
20100611,NBR,20.91,21.63,20.63,21.14,79923
20100614,NBR,21.41,21.63,20.73,20.81,81139
20100615,NBR,21.14,21.7,21.06,21.64,61064
20100616,NBR,21.34,21.59,20.96,21.29,54540
20100617,NBR,21.42,21.42,20.91,21.27,46345
20100618,NBR,21.25,21.55,21.08,21.51,35850
20100621,NBR,21.94,22.13,21,21.2,43399
20100622,NBR,21.05,21.22,20.1,20.29,75207
20100623,NBR,20.17,20.245,19.76,20.08,50650
20100624,NBR,19.94,20.08,19.29,19.34,48366
20100625,NBR,19.41,19.66,18.77,19.1,128411
20100628,NBR,19.15,19.19,18.68,18.82,37226
20100629,NBR,18.43,18.54,17.78,17.96,81499
20100630,NBR,18.02,18.28,17.53,17.62,79048
20100701,NBR,17.53,17.955,16.975,17.62,79418
20100702,NBR,17.73,17.92,17.16,17.32,68308
20100706,NBR,17.86,18.07,17.275,17.53,50470
20100707,NBR,17.71,18.67,17.71,18.65,68378
20100708,NBR,18.77,18.83,17.43,17.99,125780
20100709,NBR,17.97,18.4,17.85,18.35,52040
20100712,NBR,18.32,18.45,17.84,18.11,40997
20100713,NBR,18.41,18.59,17.84,17.87,71993
20100714,NBR,17.86,18.03,17.59,17.87,36898
20100715,NBR,17.84,17.89,17.3,17.81,44382
20100716,NBR,17.59,17.59,16.9,16.95,64946
20100719,NBR,17.08,17.43,16.87,17.36,44546
20100720,NBR,17.08,17.97,16.92,17.89,46533
20100721,NBR,18.01,18.13,17.55,17.68,69277
20100722,NBR,18.1,18.52,17.9,18.1,94829
20100723,NBR,18.14,18.85,17.74,18.68,90306
20100726,NBR,18.83,18.89,18.57,18.8,58706
20100727,NBR,18.88,19.04,18.17,18.38,70452
20100728,NBR,18.3,18.75,17.9,17.98,82186
20100729,NBR,18.2,18.79,18.11,18.6,68972
20100730,NBR,18.34,18.655,18.27,18.41,52885
20100802,NBR,18.76,18.89,18.59,18.76,53780
20100803,NBR,18.67,18.84,18.14,18.21,65908
20100804,NBR,18.23,18.6,18.05,18.56,41337
20100805,NBR,18.27,18.48,17.87,18.2,50157
20100806,NBR,17.86,18.25,17.63,17.98,52170
20100809,NBR,18.12,18.48,17.98,18.32,73805
20100810,NBR,18.01,18.01,17.18,17.34,111300
20100811,NBR,17,17.04,16.17,16.39,104616
20100812,NBR,16.03,16.66,15.72,16.34,69070
20100813,NBR,16.25,16.525,16.13,16.46,52263
20100816,NBR,16.37,16.95,16.25,16.9,56640
20100817,NBR,17.07,17.53,17.02,17.4,79366
20100819,NBR,17.29,17.53,17.02,17.18,51578
20100820,NBR,16.7,16.9,16.36,16.51,67533
20090821,NDAQ,20.74,20.92,20.5,20.84,24299
20090824,NDAQ,20.99,21.28,20.61,20.67,22081
20090825,NDAQ,20.8,21.22,20.73,21.13,21791
20090826,NDAQ,21.14,21.15,20.76,21.1,21475
20090827,NDAQ,21.07,21.2,20.91,21.09,20284
20090828,NDAQ,21.13,21.4,20.94,21.34,18859
20090831,NDAQ,21.12,22.02,21.05,21.95,36222
20090901,NDAQ,21.81,22.098,21.06,21.09,32093
20090902,NDAQ,21.01,21.32,20.9,21.05,30881
20090903,NDAQ,21.25,21.4,20.87,21.09,18463
20090904,NDAQ,20.96,21.08,20.73,20.82,21334
20090909,NDAQ,20.8,20.98,20.69,20.83,31078
20090910,NDAQ,20.8,21.05,20.55,21,16431
20090911,NDAQ,20.93,21.07,20.77,20.87,15228
20090914,NDAQ,20.88,20.88,20.57,20.83,18639
20090915,NDAQ,20.8,21.53,20.8,21.49,47870
20090916,NDAQ,21.46,22.33,21.32,22.25,40618
20090917,NDAQ,22.16,22.99,21.91,22.57,32273
20090918,NDAQ,22.54,22.98,22.48,22.62,24944
20090921,NDAQ,22.53,22.59,21.96,22.03,19568
20090922,NDAQ,22.18,22.5401,22.07,22.43,22325
20090923,NDAQ,22.45,22.45,21.87,21.94,28727
20090924,NDAQ,22.16,22.24,21.49,21.66,21956
20090925,NDAQ,21.56,21.62,21.11,21.29,17969
20090928,NDAQ,21.34,21.88,21.29,21.86,26696
20090929,NDAQ,21.8,22.04,21.31,21.34,27856
20090930,NDAQ,21.42,21.55,20.65,21.05,28026
20091001,NDAQ,21,21.02,20.17,20.18,29392
20091002,NDAQ,20.18,20.34,19.62,19.75,28061
20091005,NDAQ,19.99,20.47,19.85,20.43,27383
20091006,NDAQ,20.44,20.8,20.13,20.32,22236
20091007,NDAQ,20.22,20.37,20,20.21,19434
20091008,NDAQ,20.28,20.55,20.16,20.34,16133
20091009,NDAQ,20.4,20.51,20.15,20.4,17675
20091012,NDAQ,20.48,20.57,20.24,20.45,11217
20091013,NDAQ,20.37,20.5,20.19,20.25,34014
20091014,NDAQ,20.37,20.94,20.33,20.79,32913
20091015,NDAQ,20.49,20.618,20.13,20.41,37121
20091016,NDAQ,20.22,20.22,19.69,19.71,41283
20091019,NDAQ,19.89,20.13,19.59,19.87,29443
20091020,NDAQ,19.86,20.75,19.83,20.58,51895
20091021,NDAQ,20.42,20.89,20,20,37786
20091022,NDAQ,20.01,20.19,19.84,19.99,22846
20091023,NDAQ,20.06,20.27,19.74,19.85,23613
20091026,NDAQ,19.96,20.09,19.14,19.24,33075
20091027,NDAQ,19.35,19.47,18.57,18.61,29503
20091028,NDAQ,19.07,19.14,18.17,18.25,50518
20091105,NDAQ,18.14,18.55,17.81,18.07,37021
20091106,NDAQ,17.9,18.46,17.85,18.46,29378
20091109,NDAQ,18.63,18.7601,18.52,18.7,17509
20091110,NDAQ,18.57,18.63,18.27,18.39,18959
20091111,NDAQ,18.62,18.82,18.39,18.73,31064
20091113,NDAQ,19.29,19.29,18.63,18.92,30219
20091116,NDAQ,18.96,19.23,18.81,19.05,34984
20091117,NDAQ,19.04,19.07,18.68,18.92,32015
20091118,NDAQ,18.79,19.24,18.74,19.21,22855
20091119,NDAQ,19.11,19.38,19.01,19.3,34890
20091120,NDAQ,19.14,19.28,18.9,18.97,28653
20091123,NDAQ,19.56,19.9,19.28,19.51,42506
20091124,NDAQ,19.35,19.895,19.29,19.86,39942
20091125,NDAQ,19.79,19.89,19.57,19.78,28453
20091127,NDAQ,19,19.18,18.46,18.78,37945
20091130,NDAQ,18.87,18.824,18.38,18.68,43924
20091201,NDAQ,18.95,19.24,18.89,19.17,36403
20091202,NDAQ,19.09,19.6,19.08,19.6,34441
20091203,NDAQ,19.68,19.84,19.31,19.69,44377
20091204,NDAQ,19.97,20.09,19.44,20.02,43543
20091207,NDAQ,19.91,20.05,19.49,19.62,29080
20091208,NDAQ,19.53,19.66,19.38,19.45,21414
20091209,NDAQ,19.51,19.71,19.32,19.6,22100
20091210,NDAQ,19.6,19.75,19.54,19.59,25299
20091211,NDAQ,19.67,19.78,19.58,19.66,13645
20091214,NDAQ,19.73,19.95,19.66,19.93,14581
20091215,NDAQ,19.73,19.8499,19.55,19.59,19918
20091216,NDAQ,19.75,20.17,19.7,20.05,21608
20091217,NDAQ,19.85,19.96,19.75,19.87,18173
20091218,NDAQ,19.87,20.01,19.65,20,29477
20091221,NDAQ,19.92,20.1,19.75,20.03,15535
20091222,NDAQ,20.17,20.3,20,20.16,16458
20091223,NDAQ,20.17,20.25,20.09,20.2,8491
20091224,NDAQ,20.2,20.46,20.16,20.46,6542
20091228,NDAQ,20.39,20.58,20.39,20.48,9334
20091229,NDAQ,20.48,20.57,20.38,20.41,7219
20091230,NDAQ,20.27,20.4,20.11,20.17,11979
20091231,NDAQ,20.24,20.3,19.82,19.82,16655
20100104,NDAQ,19.96,20.425,19.9,20.24,21714
20100105,NDAQ,20.15,20.32,19.93,20.3,14816
20100106,NDAQ,20.18,20.36,20.16,20.29,24493
20100107,NDAQ,20.17,20.3,19.89,20.02,28330
20100108,NDAQ,20.04,20.3,19.88,20.23,14492
20100111,NDAQ,20.26,20.4,20.1,20.28,17880
20100112,NDAQ,20.17,20.3,19.82,19.93,17347
20100113,NDAQ,19.78,20.15,19.75,20.12,22772
20100114,NDAQ,19.96,20.29,19.93,20.25,14978
20100115,NDAQ,20.11,20.4,20.03,20.16,23272
20100119,NDAQ,20.12,20.24,20.0399,20.13,10522
20100120,NDAQ,20.06,20.1,19.69,19.93,19204
20100121,NDAQ,19.91,19.99,18.9,18.97,44742
20100122,NDAQ,18.91,19.03,18.28,18.34,38869
20100125,NDAQ,18.55,18.59,18.25,18.35,26425
20100126,NDAQ,18.33,18.43,18.1,18.1,25692
20100127,NDAQ,18.18,18.42,18.09,18.35,30890
20100128,NDAQ,18.49,18.55,18.13,18.24,17902
20100129,NDAQ,18.22,18.47,17.99,17.99,30128
20100201,NDAQ,18.18,18.6,18.05,18.42,40043
20100202,NDAQ,18.43,18.72,18.4,18.58,18495
20100203,NDAQ,19.25,19.27,18.72,19.06,61399
20100204,NDAQ,18.85,18.93,18.33,18.355,38122
20100205,NDAQ,18.33,18.81,18.29,18.8,29366
20100208,NDAQ,18.81,18.95,17.99,18.05,42193
20100209,NDAQ,18.32,18.52,18.06,18.2,57462
20100210,NDAQ,18.14,18.26,17.92,18.09,39228
20100211,NDAQ,18.01,18.32,17.99,18.15,30770
20100212,NDAQ,18.02,18.4001,17.87,18.29,41291
20100216,NDAQ,18.45,18.62,18.27,18.55,30879
20100217,NDAQ,18.63,18.69,18.38,18.57,23808
20100218,NDAQ,18.33,18.65,18.29,18.61,22176
20100219,NDAQ,18.55,18.73,18.49,18.63,20673
20100222,NDAQ,18.63,18.65,18.51,18.53,12207
20100223,NDAQ,18.45,18.66,18.39,18.44,21427
20100224,NDAQ,18.42,18.71,18.36,18.6,21834
20100225,NDAQ,18.31,18.7,18.28,18.67,19687
20100226,NDAQ,18.64,18.77,18.46,18.63,19010
20100301,NDAQ,18.68,18.81,18.57,18.8,19454
20100302,NDAQ,18.95,19.44,18.95,19.25,33517
20100303,NDAQ,19.26,19.57,19.26,19.44,25373
20100304,NDAQ,19.34,19.87,19.31,19.75,34620
20100305,NDAQ,19.91,20.11,19.69,20.03,34793
20100308,NDAQ,19.8,20.09,19.75,20.07,26958
20100309,NDAQ,19.93,20.24,19.9,20.15,25980
20100310,NDAQ,20.16,20.25,20.03,20.22,30574
20100311,NDAQ,20.15,20.27,20.01,20.24,16949
20100312,NDAQ,20.29,20.42,20.24,20.3,13401
20100315,NDAQ,20.26,20.31,19.84,20.28,28976
20100316,NDAQ,20.2,20.35,20.14,20.25,28978
20100317,NDAQ,20.29,20.68,20.21,20.51,27279
20100318,NDAQ,20.68,20.87,20.6,20.73,24305
20100319,NDAQ,20.77,21.07,20.62,21.03,42996
20100322,NDAQ,20.69,20.91,20.5,20.8,22979
20100323,NDAQ,20.82,20.96,20.71,20.94,18460
20100324,NDAQ,20.84,21.11,20.74,20.99,23164
20100325,NDAQ,21.12,21.21,20.94,20.97,22013
20100326,NDAQ,20.99,21.3,20.85,21.05,20469
20100329,NDAQ,21.05,21.225,21.04,21.16,14120
20100330,NDAQ,21.12,21.29,21.02,21.06,15184
20100331,NDAQ,20.93,21.33,20.895,21.12,19913
20100401,NDAQ,21.27,21.35,21,21.15,20044
20100405,NDAQ,21.27,21.67,21.21,21.61,24054
20100406,NDAQ,21.56,21.71,21.5,21.69,26965
20100407,NDAQ,21.54,21.66,21.32,21.42,23906
20100408,NDAQ,21.37,21.81,21.29,21.71,22192
20100409,NDAQ,21.61,21.91,21.54,21.91,22852
20100412,NDAQ,21.87,22.12,21.81,22.04,18430
20100413,NDAQ,22.05,22.07,21.715,21.99,21654
20100414,NDAQ,22.06,22.32,21.93,22.31,20083
20100415,NDAQ,22.19,22.28,21.97,22.18,29697
20100416,NDAQ,22.16,22.17,21.36,21.4,59957
20100419,NDAQ,21.22,21.58,21.13,21.58,33510
20100420,NDAQ,21.68,21.9,21.56,21.71,28350
20100421,NDAQ,21.73,21.89,21.57,21.84,37048
20100422,NDAQ,21.59,22.26,21.45,22.26,36388
20100423,NDAQ,22.22,22.775,22.14,22.68,31427
20100426,NDAQ,22.66,23.11,22.49,22.96,29848
20100427,NDAQ,22.36,22.58,21.75,21.77,52443
20100428,NDAQ,22,22.3,21.17,21.19,48161
20100429,NDAQ,21.48,21.94,21.22,21.84,42940
20100430,NDAQ,20.76,21.39,20.6,21,70573
20100503,NDAQ,21.21,21.42,20.78,21.11,26268
20100504,NDAQ,20.69,20.9,20.33,20.4,33487
20100505,NDAQ,20.17,21.03,19.92,20.86,41415
20100506,NDAQ,20.77,21.04,19.5,20.15,43895
20100507,NDAQ,20.02,20.21,18.97,19.12,92110
20100510,NDAQ,19.9,19.99,19.57,19.62,65221
20100511,NDAQ,19.34,19.99,19.28,19.61,43506
20100512,NDAQ,19.91,20.15,19.69,20.04,22229
20100513,NDAQ,20.01,20.15,19.83,19.83,17236
20100514,NDAQ,19.63,19.73,19.29,19.64,35359
20100517,NDAQ,19.67,19.85,19.22,19.65,26406
20100518,NDAQ,19.85,19.87,19.025,19.05,40374
20100519,NDAQ,19.15,19.36,18.66,19.12,38796
20100520,NDAQ,18.6,18.74,18.06,18.08,81128
20100521,NDAQ,17.87,18.77,17.79,18.77,64884
20100524,NDAQ,18.73,18.9,18.34,18.36,47318
20100525,NDAQ,17.92,18.335,17.54,18.3,42061
20100526,NDAQ,18.42,18.665,18.25,18.28,35449
20100527,NDAQ,18.61,18.93,18.47,18.93,24592
20100528,NDAQ,18.91,18.95,18.5,18.59,27931
20100601,NDAQ,18.56,18.89,18.35,18.39,32710
20100602,NDAQ,18.52,18.73,18.35,18.73,24927
20100603,NDAQ,18.89,18.9,18.6,18.77,22378
20100604,NDAQ,18.49,18.6,18.4,18.43,42971
20100607,NDAQ,18.58,18.82,18.21,18.22,30755
20100608,NDAQ,18.27,18.42,17.83,18.25,33096
20100609,NDAQ,18.3,18.7,18.25,18.3,34712
20100610,NDAQ,18.51,19.02,18.5,18.98,24250
20100611,NDAQ,18.74,19.2,18.66,19.15,17821
20100614,NDAQ,19.44,19.5,19.09,19.1,19889
20100615,NDAQ,19.41,19.7,19.27,19.69,27861
20100616,NDAQ,19.65,19.67,19.36,19.54,16574
20100617,NDAQ,19.49,19.55,19.07,19.33,16439
20100618,NDAQ,19.31,19.44,19.12,19.17,24019
20100621,NDAQ,19.43,19.43,18.91,19,22165
20100622,NDAQ,18.99,19.16,18.66,18.67,20780
20100623,NDAQ,18.78,18.92,18.53,18.58,17481
20100624,NDAQ,18.51,18.68,18.3,18.34,22617
20100625,NDAQ,18.47,19.02,18.4,18.89,32945
20100628,NDAQ,18.9,19.1104,18.85,18.86,21771
20100629,NDAQ,18.52,18.5725,17.99,18.05,26613
20100630,NDAQ,18.08,18.23,17.77,17.78,28405
20100701,NDAQ,17.89,18.17,17.45,17.7,30216
20100702,NDAQ,17.7,17.86,17.3,17.3,20837
20100706,NDAQ,17.55,17.745,17.18,17.36,29273
20100707,NDAQ,17.46,17.82,17.3,17.79,29215
20100708,NDAQ,17.89,18.06,17.76,17.96,18517
20100709,NDAQ,17.97,18.26,17.87,18.2,18940
20100712,NDAQ,18.15,18.24,18.02,18.15,13951
20100713,NDAQ,18.26,18.44,18.07,18.28,29872
20100714,NDAQ,18.28,18.3,17.95,18.12,18116
20100715,NDAQ,18.21,18.2299,17.82,18.14,11950
20100716,NDAQ,17.98,18.1,17.54,17.605,26211
20100719,NDAQ,17.65,17.78,17.5,17.71,14369
20100720,NDAQ,17.57,18.18,17.424,18.15,23038
20100721,NDAQ,18.26,18.4,17.76,17.78,19227
20100722,NDAQ,18,18.49,17.95,18.4,19062
20100723,NDAQ,18.44,18.68,18.11,18.63,15927
20100726,NDAQ,18.68,19.03,18.53,19,15996
20100728,NDAQ,19.84,19.89,19.3,19.34,22333
20100729,NDAQ,19.4,19.6,19.092,19.46,20947
20100730,NDAQ,19.26,19.54,19.09,19.47,36361
20100802,NDAQ,19.75,20.16,19.49,20.1,24942
20100803,NDAQ,20.06,20.15,19.95,20.04,21364
20100804,NDAQ,20.03,20.27,19.96,20.16,24513
20100806,NDAQ,19.95,20.3,19.95,20.21,20273
20100809,NDAQ,20.3,20.5,20.15,20.48,22244
20100810,NDAQ,20.24,20.54,20.05,20.35,28325
20100811,NDAQ,20.02,20.14,19.65,19.76,28756
20100812,NDAQ,19.63,20.13,19.5,19.96,31586
20100813,NDAQ,19.94,20.24,19.89,19.94,20962
20100816,NDAQ,19.92,20.18,19.78,20.15,25940
20100817,NDAQ,20.39,20.4,20.13,20.13,21644
20100819,NDAQ,20.05,20.15,19.67,19.7,31614
20100820,NDAQ,19.51,19.62,19.33,19.51,16449
20100623,NEE,48,51.08,48,50.2,14198
20100624,NEE,49.99,50.72,49.48,49.58,16436
20100625,NEE,49.81,49.81,49.03,49.22,25196
20100628,NEE,49.28,49.45,48.91,49.19,18387
20100629,NEE,48.56,48.99,47.96,48.37,23994
20100630,NEE,48.55,49.63,48.53,48.76,29509
20100701,NEE,49.02,49.02,48.44,48.95,23451
20100702,NEE,49.13,49.36,48.83,48.96,14895
20100706,NEE,49.42,49.889,48.97,49.4,11437
20100707,NEE,49.7,50.83,49.32,50.8,19656
20100708,NEE,51,51,50.66,51,13680
20100709,NEE,50.93,51.51,50.75,51.43,8897
20100712,NEE,51.2,51.92,51.159,51.91,9075
20100713,NEE,52.02,52.44,51.9,52.28,10582
20100714,NEE,52,52.37,51.75,52.1,10002
20100715,NEE,51.98,52.995,51.72,52.94,19946
20100716,NEE,52.8,52.98,52.29,52.61,24526
20100719,NEE,52.56,52.93,52.29,52.77,11050
20100720,NEE,52.35,52.81,51.98,52.7,15513
20100721,NEE,52.51,52.79,51.85,52.12,15941
20100722,NEE,52.38,53.11,52.28,52.84,23048
20100723,NEE,52.95,53.25,52.12,52.81,17735
20100726,NEE,52.62,53.66,52.5,52.83,11596
20100727,NEE,52.49,54,52.42,53.8,22987
20100728,NEE,53.69,53.69,52.96,53.07,16283
20100729,NEE,53.42,53.5,52.34,52.5,21128
20100730,NEE,52.18,52.61,52.01,52.3,14534
20100802,NEE,52.6,54.01,52.6,54.01,19925
20100803,NEE,53.75,54.05,53.5,53.74,10220
20100804,NEE,53.85,53.85,52.9017,53.6,11479
20100805,NEE,53.17,53.27,52.69,53.26,19398
20100806,NEE,53.04,53.71,52.65,53.71,9523
20100809,NEE,53.68,53.86,53.31,53.48,13101
20100810,NEE,53.22,53.93,52.95,53.75,16207
20100811,NEE,52.97,53.42,52.56,52.68,13808
20100812,NEE,52.04,52.41,51.64,52.06,14265
20100813,NEE,51.99,52.49,51.73,52.02,10602
20100816,NEE,51.77,52.36,51.33,52.16,12641
20100817,NEE,52.37,52.97,52.27,52.47,12636
20100819,NEE,52.19,52.37,51.5,51.84,12843
20100820,NEE,51.31,53.44,51.31,53.29,35808
20090821,NEM,41.13,41.15,40.43,40.84,59652
20090824,NEM,40.88,41.49,39.88,39.94,65111
20090825,NEM,40.62,41.14,40.12,40.3,47234
20090826,NEM,40.27,40.27,39.51,39.88,41414
20090827,NEM,39.83,40.7301,39.06,40.57,47893
20090828,NEM,41.09,41.436,40.5169,41.42,69838
20090831,NEM,40.63,40.64,39.7,40.19,75185
20090901,NEM,40.14,40.9,39.7,40.18,102779
20090902,NEM,40.7,44.09,40.7,43.9,137164
20090903,NEM,44.37,46.25,43.7,45.77,148935
20090904,NEM,45.22,46.93,44.76,46.23,79637
20090909,NEM,45.98,46.37,44.37,44.88,116078
20090910,NEM,44.79,46.58,44.66,46.12,82189
20090911,NEM,47.3,47.4,46.25,46.53,94062
20090914,NEM,45.69,46.67,45.27,45.76,69468
20090915,NEM,45.53,47.25,45.53,46.73,88743
20090916,NEM,47.85,47.98,46.91,47.12,83108
20090917,NEM,46.84,47.53,45.14,45.83,95437
20090918,NEM,46.11,46.17,44.82,44.96,99821
20090921,NEM,43.77,44.69,43.17,44.41,86601
20090922,NEM,45.63,46.39,45.11,45.22,94925
20090923,NEM,45.03,45.54,43.48,43.59,89361
20090924,NEM,44.28,44.45,42.75,43.28,104558
20090925,NEM,42.78,43.45,42.34,42.83,85913
20090928,NEM,42.92,43.81,42.59,42.67,63812
20090929,NEM,42.78,44.46,42.64,43.73,94031
20090930,NEM,44.35,44.64,43.2,44.02,96076
20091001,NEM,44.18,44.18,42.31,42.4,86131
20091002,NEM,42.22,43.35,41.95,42.12,83437
20091005,NEM,42.54,43.59,42.16,43.2,71614
20091006,NEM,44.78,46.67,44.66,46.21,139698
20091007,NEM,46.74,46.9,45.63,46.58,81825
20091008,NEM,47.03,47.7,46.1,47.01,111928
20091009,NEM,46.46,47.19,45.9,46.5,66585
20091012,NEM,47.02,47.4,46.04,46.48,52260
20091013,NEM,46.88,48.2,46.69,47.68,96474
20091014,NEM,47.92,48,47.2,47.35,71230
20091015,NEM,46.52,47.13,46.24,46.56,70915
20091016,NEM,46.56,47.3,46.22,46.64,71134
20091019,NEM,46.67,47.06,45.96,46.97,81329
20091020,NEM,47.05,47.05,45.14,45.99,67635
20091021,NEM,45.42,46.91,45.31,45.57,74092
20091022,NEM,45.48,45.74,44.65,45.52,61966
20091023,NEM,46.22,46.41,44.77,44.91,57865
20091026,NEM,44.81,45.52,42.97,43.34,92389
20091027,NEM,43.33,43.78,42.75,43.28,74661
20091028,NEM,43.12,43.59,41.45,41.5,96335
20091105,NEM,47.49,47.7,46.79,47.25,72378
20091106,NEM,47.41,49.5581,47.35,49.04,117468
20091109,NEM,50.07,51.3,50.01,50.56,117378
20091110,NEM,50.35,50.99,49.56,50.46,82538
20091111,NEM,51.61,51.97,51,51.24,103218
20091112,NEM,50.81,51.15,49.42,49.64,98284
20091113,NEM,49.76,51.58,49.7,50.99,87445
20091116,NEM,51.99,53,51.64,52.39,89912
20091117,NEM,51.69,52.82,51.431,52.82,66817
20091118,NEM,53.3,53.81,52.26,52.7,97018
20091119,NEM,52.01,52.79,51.09,52.66,76127
20091120,NEM,52.01,52.6,51.55,52.26,69945
20091123,NEM,53.82,54.87,53.17,53.34,96183
20091124,NEM,53.54,53.56,52.66,53.35,78775
20091125,NEM,53.94,54.94,53.74,54.9,81111
20091127,NEM,52.35,54.15,52.18,53.35,59700
20091130,NEM,53,54.06,52.8,53.64,64093
20091201,NEM,54.9,56.45,54.84,55.66,102449
20091202,NEM,56.02,56.41,55.34,55.83,105053
20091203,NEM,55.2,55.82,54.27,54.58,88519
20091204,NEM,53.18,53.26,50.65,52.05,166821
20091207,NEM,51,52.9,50.61,51.83,95301
20091208,NEM,51.05,51.4,50.04,50.33,82730
20091209,NEM,50.63,51.82,50.56,51.74,92830
20091210,NEM,51.9,52.38,51.17,51.69,73897
20091211,NEM,51.6,52.23,50.79,51.18,79738
20091214,NEM,51.55,52.12,51.25,51.57,57684
20091215,NEM,51.13,51.98,50.39,50.59,59112
20091216,NEM,50.95,51.62,50.37,50.71,59943
20091217,NEM,49.84,50.17,47.5,47.63,159885
20091218,NEM,47.77,48.66,47.53,48.26,146118
20091221,NEM,48.66,48.66,46.6,46.98,105879
20091222,NEM,47,47.45,46.34,46.75,95975
20091223,NEM,47.1,48.5,46.8299,48.04,68339
20091224,NEM,48.41,48.71,47.87,47.98,20993
20091228,NEM,48.22,48.43,47.015,47.81,46102
20091229,NEM,47.94,48.16,47.32,47.76,41489
20091230,NEM,47.37,47.83,47.06,47.59,34058
20091231,NEM,47.92,48.19,47.26,47.31,30264
20100104,NEM,48.9,49.18,48.19,48.45,56265
20100105,NEM,48.48,49.13,47.77,48.58,71904
20100106,NEM,49.17,50.09,49.12,49.61,80191
20100107,NEM,49.51,49.51,48.69,49.29,76228
20100108,NEM,49.51,49.79,48.56,49.62,59540
20100111,NEM,50.99,51.25,49.9199,50.18,64231
20100112,NEM,49.65,49.82,47.93,48.52,84586
20100113,NEM,48.79,48.99,47.72,48.75,55551
20100114,NEM,48.8,48.94,47.8621,48.42,50549
20100115,NEM,47.94,48.07,47.14,47.61,90452
20100119,NEM,47.54,48.49,47.48,48.44,64083
20100120,NEM,47.14,47.33,45.22,46.41,121430
20100121,NEM,46.04,46.2,44.35,44.44,154719
20100122,NEM,44.06,45.69,43.86,44.43,130600
20100125,NEM,45.06,45.06,44.02,44.13,84065
20100126,NEM,43.71,45.04,43.62,44.24,83771
20100127,NEM,44.25,44.55,43.41,44.19,89429
20100128,NEM,44.69,44.87,43.01,43.99,102000
20100129,NEM,43.87,44.44,42.8,42.86,89320
20100201,NEM,43.48,45.54,43.4,45.54,115491
20100202,NEM,45.9,46.05,45,45.27,87178
20100203,NEM,45.26,46.28,45.25,45.87,109523
20100204,NEM,44.805,45.04,43.39,43.54,126708
20100205,NEM,43.39,46.29,43.11,46.23,171705
20100208,NEM,45.81,45.97,44.38,44.41,102953
20100209,NEM,45.17,46.07,44.85,45.82,126852
20100210,NEM,45.32,45.83,44.33,45.33,86313
20100211,NEM,45.54,46.9325,45.19,46.76,112108
20100212,NEM,45.97,46.68,45.49,46.53,81359
20100216,NEM,47.74,47.97,46.89,47.42,112047
20100217,NEM,47.32,47.86,46.92,47.24,120856
20100218,NEM,47.3,48.95,47.3,48.41,104123
20100219,NEM,47.76,49,47.47,48.54,85680
20100222,NEM,48.57,48.69,47.46,47.73,62661
20100223,NEM,47.57,47.96,46.09,46.58,80620
20100224,NEM,46.34,47.01,46.07,46.48,86179
20100225,NEM,46.8,49.59,45.58,49.02,165626
20100226,NEM,49.19,49.5,48.3,49.28,77669
20100301,NEM,49.46,50.43,48.85,50.28,80469
20100302,NEM,50.56,52.4,50.52,51.7,112428
20100303,NEM,52.03,52.57,51.71,51.94,77129
20100304,NEM,51.61,51.84,50.31,50.86,104628
20100305,NEM,51.15,51.77,50.86,51.55,74085
20100308,NEM,51.66,52,50.89,51.06,55874
20100309,NEM,50.52,51.715,50.52,51.17,69580
20100310,NEM,51.12,51.585,49.94,50.27,90144
20100311,NEM,49.92,50.51,49.41,50.42,64690
20100312,NEM,50.41,50.69,49.53,50.04,56571
20100315,NEM,50.05,50.24,49.34,49.73,60288
20100316,NEM,50.7,51.5,50.41,51.34,85372
20100317,NEM,51.18,51.83,51.03,51.23,60660
20100318,NEM,51.42,52.19,50.94,51.27,64265
20100319,NEM,51.64,51.78,50.44,50.76,78296
20100322,NEM,50.07,51.44,49.87,51.4,60202
20100323,NEM,51.19,52.06,50.6,51.45,62362
20100324,NEM,50.51,50.72,49.63,49.72,87884
20100325,NEM,50.04,50.28,48.28,48.35,96408
20100326,NEM,48.67,49.59,48.2,49.38,68842
20100329,NEM,49.69,50.47,49.45,50.37,64418
20100330,NEM,50.49,50.95,50.29,50.74,68636
20100331,NEM,51.66,51.84,50.82,50.93,56262
20100401,NEM,51.5,53.16,51.19,52.91,77871
20100405,NEM,53.37,53.98,52.86,53.81,55174
20100406,NEM,53.62,54.07,53.1,53.27,69191
20100407,NEM,53.77,54.82,53.47,54.09,90567
20100408,NEM,53.75,54.3,53.25,53.9,64332
20100409,NEM,54.24,54.48,53.55,54.21,71508
20100412,NEM,54.18,54.35,53.34,53.55,56851
20100413,NEM,53.41,53.86,52.36,53.78,55348
20100414,NEM,53.99,54.12,53.23,53.55,47626
20100415,NEM,53.16,53.61,52.82,53.03,40970
20100416,NEM,52.41,52.69,51.19,52.15,109607
20100419,NEM,51.75,52.28,51.4,52.22,65816
20100420,NEM,52.47,52.75,51.35,51.53,56461
20100421,NEM,51.77,52.37,51.22,51.91,52266
20100422,NEM,51.28,52.62,51.01,52.44,54500
20100423,NEM,52.14,53.2,51.615,53.1,49428
20100426,NEM,52.96,53.57,52.86,53.19,43233
20100427,NEM,53.22,53.89,52.13,53.26,107485
20100428,NEM,53.48,55.54,53.3,54.77,117150
20100429,NEM,55.1,56.52,54.83,55.8,93628
20100430,NEM,56.56,57.05,55.89,56.08,79332
20100503,NEM,56.13,56.26,53.92,54.93,75837
20100504,NEM,54.82,55.35,53.28,54.28,87151
20100505,NEM,53.26,54.4,52.64,53.52,106031
20100506,NEM,53.77,55.69,52.28,54.64,168430
20100507,NEM,54.29,55.19,53,53.39,163017
20100510,NEM,53.48,55.7,53.29,55.49,106873
20100511,NEM,56.66,59.06,56.37,58.2,177854
20100512,NEM,58.85,59.5749,58.26,58.71,137585
20100513,NEM,58.68,58.81,56.94,57.13,101999
20100514,NEM,58.39,58.53,56.5,57.68,133599
20100517,NEM,57.67,58.09,56.12,57.04,90742
20100518,NEM,56.64,57.14,55.53,56.06,117052
20100519,NEM,55.35,55.96,53.59,54.51,136860
20100520,NEM,53.48,54.5,52.07,52.07,166288
20100521,NEM,50.87,52.65,50.86,52.34,108002
20100524,NEM,53.13,53.8,52.34,52.34,75643
20100525,NEM,51.44,53.65,51.4,53.54,122998
20100526,NEM,54.3,54.79,53.15,53.16,80859
20100527,NEM,53.57,55.18,53.34,54.93,77122
20100528,NEM,53.98,54.78,53.64,53.82,69809
20100601,NEM,54.49,55.88,54.46,54.64,111915
20100602,NEM,54.82,55.74,54.3,55.71,70997
20100603,NEM,55.68,55.78,53.84,54.32,64854
20100604,NEM,53.78,55.04,53.43,53.715,80984
20100607,NEM,53.7,56.06,53.3,55.16,87281
20100608,NEM,55.77,57.61,55.57,56.45,116661
20100609,NEM,55.88,56.48,55.18,55.7,91346
20100610,NEM,55.95,56.57,55.42,56.11,73681
20100611,NEM,56.37,56.66,55.74,56.25,47938
20100614,NEM,55.43,56.01,54.77,54.94,74531
20100615,NEM,55.35,56.54,55.13,56.33,73071
20100616,NEM,55.99,58.55,55.96,58.33,111045
20100617,NEM,59.38,59.98,59.09,59.68,101878
20100618,NEM,60.57,61.78,60.03,61.25,119411
20100621,NEM,61.2,61.5,58.85,59.48,99784
20100622,NEM,59.6,60.39,59.41,59.52,63335
20100623,NEM,59.01,59.43,58.43,59.08,88066
20100624,NEM,58.84,60.2,58.83,58.95,96501
20100625,NEM,59.55,62.11,59.29,61.67,122038
20100628,NEM,61.7,62.62,60.61,61.46,123379
20100629,NEM,60.84,62.01,60.28,61.15,116026
20100630,NEM,61.19,62.37,60.77,61.74,111256
20100701,NEM,61.05,61.65,58.03,58.99,144537
20100702,NEM,59.32,59.76,58.64,58.76,62934
20100706,NEM,59.05,59.65,57.9,58.62,94169
20100707,NEM,58.62,59.99,57.89,59.99,84461
20100708,NEM,60.2,60.48,58.47,60.34,82868
20100709,NEM,61.53,63.38,61.39,61.93,83438
20100712,NEM,62.18,62.5,60.96,61.58,63032
20100713,NEM,62.73,62.99,61.6,61.68,67891
20100714,NEM,61.61,62.66,61.2,61.72,55250
20100715,NEM,61.81,62.2,60.11,60.7,76406
20100716,NEM,59.73,59.95,58.76,58.9,78219
20100719,NEM,58.47,58.6,56.27,58.02,108120
20100720,NEM,57.15,59.26,57.13,58.99,76065
20100721,NEM,59.29,59.62,57.82,58.17,63488
20100722,NEM,58.19,59.52,58.19,59.01,62841
20100723,NEM,59,59.59,58.75,59.05,59277
20100726,NEM,59.37,59.5,57.62,58.1,63095
20100727,NEM,57.31,57.36,54.77,55.78,143418
20100728,NEM,54.62,55.8,54.3,55.4,109371
20100729,NEM,55.68,56.07,55.21,55.72,61288
20100730,NEM,55.79,56.25,55.23,55.9,51952
20100802,NEM,56.88,56.88,54.98,55.6,64386
20100803,NEM,55.73,56.17,55.36,55.47,60050
20100804,NEM,56.18,56.48,55.92,56.25,71846
20100805,NEM,56.3,56.74,55.8,56.71,52523
20100806,NEM,57.31,58,56.94,57.04,59249
20100809,NEM,56.98,57.39,56.22,57.24,36741
20100810,NEM,56.62,57.83,56.15,57.4,50223
20100811,NEM,57.36,57.72,55.95,56.04,55945
20100812,NEM,56.83,58.16,56.76,57.75,68234
20100813,NEM,57.66,57.9,56.56,56.72,44375
20100816,NEM,57.36,57.83,57.02,57.71,35408
20100817,NEM,58.1,58.6,57.3,58.38,49839
20100819,NEM,59.79,60.23,58.15,58.44,53966
20100820,NEM,57.95,58.24,57.22,58.02,42907
20090821,NI,13.38,13.58,13.23,13.57,26287
20090824,NI,13.68,13.68,13.45,13.58,16510
20090825,NI,13.64,13.78,13.58,13.62,23568
20090826,NI,13.5,13.63,13.35,13.56,24527
20090827,NI,13.51,13.61,13.36,13.48,13983
20090828,NI,13.53,13.59,13.28,13.44,23197
20090831,NI,13.34,13.37,13.17,13.21,19896
20090901,NI,13.14,13.29,13.08,13.15,30520
20090902,NI,13.07,13.15,12.93,13,22267
20090903,NI,13.07,13.15,12.95,13.12,21675
20090904,NI,13.16,13.21,13.04,13.17,12117
20090909,NI,13.2,13.34,13.16,13.3,17225
20090910,NI,13.27,13.43,13.17,13.37,20315
20090911,NI,13.41,13.46,13.13,13.13,35787
20090914,NI,13.15,13.29,13.09,13.28,20136
20090915,NI,13.37,13.59,13.21,13.57,19560
20090916,NI,13.64,13.77,13.52,13.71,19536
20090917,NI,13.69,13.75,13.51,13.54,16258
20090918,NI,13.59,13.67,13.41,13.48,21965
20090921,NI,13.43,13.63,13.35,13.47,17174
20090922,NI,13.55,13.62,13.425,13.48,20309
20090923,NI,13.47,13.86,13.47,13.62,30179
20090924,NI,13.67,13.77,13.63,13.65,22904
20090925,NI,13.59,13.8,13.59,13.68,43733
20090928,NI,13.7,13.9,13.66,13.8,15789
20090929,NI,13.81,14.025,13.77,13.91,25079
20090930,NI,13.96,13.96,13.7,13.89,31426
20091001,NI,13.88,13.94,13.52,13.59,27090
20091002,NI,13.52,13.56,13.35,13.45,18327
20091005,NI,13.49,13.67,13.37,13.66,25381
20091006,NI,13.8,13.8,13.62,13.7,19598
20091007,NI,13.64,13.75,13.59,13.75,24537
20091008,NI,13.76,13.995,13.75,13.9,20113
20091009,NI,13.91,14.03,13.79,13.98,12223
20091012,NI,14.04,14.14,13.95,14.08,11634
20091013,NI,14.11,14.11,13.87,13.97,12936
20091014,NI,14.07,14.17,13.8,13.88,25645
20091015,NI,13.91,13.94,13.67,13.88,28390
20091016,NI,13.81,13.95,13.68,13.85,20780
20091019,NI,13.94,14.01,13.75,13.98,24238
20091020,NI,13.94,13.96,13.72,13.8,25941
20091021,NI,13.75,13.86,13.63,13.65,35014
20091022,NI,13.65,13.7246,13.5,13.69,25095
20091023,NI,13.7,13.7,13.29,13.36,46884
20091026,NI,13.42,13.57,13.2,13.32,34763
20091027,NI,13.34,13.58,13.32,13.47,42502
20091028,NI,13.34,13.4,13.09,13.09,38296
20091105,NI,13.16,13.44,13.11,13.37,59366
20091106,NI,13.31,13.5,13.29,13.37,39150
20091109,NI,13.48,13.55,13.4199,13.53,23273
20091110,NI,13.5,13.655,13.45,13.59,34424
20091111,NI,13.67,13.71,13.49,13.57,31396
20091112,NI,13.57,13.7,13.52,13.58,46048
20091113,NI,13.59,13.95,13.59,13.92,47086
20091116,NI,13.88,14.1,13.86,14.04,24644
20091117,NI,14.05,14.14,14,14.12,20128
20091118,NI,14.11,14.15,13.92,13.99,18431
20091119,NI,13.95,14.03,13.66,13.8,22269
20091120,NI,13.77,13.84,13.64,13.74,22996
20091123,NI,13.88,14.08,13.83,13.91,25245
20091124,NI,13.91,14.135,13.87,14.08,34509
20091125,NI,14.08,14.58,14.07,14.47,50379
20091127,NI,14.21,14.41,14.13,14.21,17140
20091130,NI,14.22,14.31,14.17,14.25,24281
20091201,NI,14.41,14.53,14.33,14.47,23211
20091202,NI,14.5,14.88,14.43,14.87,29880
20091203,NI,14.92,15.13,14.82,14.96,21448
20091204,NI,15.13,15.18,14.75,14.97,36571
20091207,NI,14.94,15.25,14.94,15.1,23017
20091208,NI,15.07,15.31,14.86,15.12,25851
20091209,NI,15.1,15.17,14.96,15.07,19664
20091210,NI,15.17,15.23,14.97,15.21,22464
20091211,NI,15.29,15.58,15.17,15.42,25070
20091214,NI,15.55,15.63,15.44,15.55,17397
20091215,NI,15.53,15.58,15.32,15.52,21184
20091216,NI,15.53,15.66,15.48,15.53,23129
20091217,NI,15.46,15.55,15.32,15.43,44671
20091218,NI,15.5,15.7,15.42,15.46,32128
20091221,NI,15.55,15.79,15.55,15.71,17375
20091222,NI,15.73,15.82,15.57,15.65,16229
20091223,NI,15.66,15.75,15.58,15.61,11913
20091224,NI,15.74,15.79,15.58,15.64,7733
20091228,NI,15.65,15.719,15.55,15.64,14835
20091229,NI,15.61,15.73,15.6,15.66,9034
20091230,NI,15.56,15.68,15.52,15.64,11546
20091231,NI,15.72,15.72,15.38,15.38,15624
20100104,NI,15.56,15.69,15.43,15.51,27133
20100105,NI,15.55,15.63,15.32,15.47,34515
20100106,NI,15.48,15.52,15.195,15.29,29008
20100107,NI,15.25,15.3,15.01,15.1,29104
20100108,NI,15,15.13,14.87,15.02,61844
20100111,NI,15.04,15.24,14.95,15.21,31245
20100112,NI,15.17,15.42,15.1,15.26,25602
20100113,NI,15.38,15.52,15.225,15.5,25825
20100114,NI,15.51,15.57,15.45,15.52,12790
20100115,NI,15.43,15.48,15.11,15.29,20589
20100119,NI,15.32,15.52,15.22,15.52,11591
20100120,NI,15.43,15.46,15.27,15.46,15037
20100121,NI,15.27,15.44,14.74,14.87,89104
20100122,NI,14.86,15,14.56,14.58,46709
20100125,NI,14.71,14.82,14.51,14.67,29876
20100126,NI,14.68,14.88,14.59,14.81,24341
20100127,NI,14.62,14.66,14.3,14.45,35328
20100128,NI,14.48,14.56,14.24,14.31,38740
20100129,NI,14.39,14.5,14.25,14.25,34746
20100201,NI,14.32,14.99,14.25,14.85,56889
20100202,NI,14.83,15.18,14.71,15.17,34431
20100203,NI,14.99,15.2,14.99,15.11,24221
20100204,NI,15,15.02,14.73,14.73,24125
20100205,NI,14.71,14.76,14.43,14.68,28353
20100208,NI,14.64,14.76,14.56,14.58,22535
20100209,NI,14.71,15.01,14.66,14.81,35037
20100210,NI,14.84,14.86,14.62,14.72,23946
20100211,NI,14.6,14.81,14.5,14.79,29015
20100212,NI,14.68,14.6899,14.46,14.64,37892
20100216,NI,14.81,15.01,14.73,15.01,31149
20100217,NI,15.08,15.08,14.95,14.97,20575
20100218,NI,14.92,15.13,14.91,15,32839
20100219,NI,14.94,15.21,14.87,15.16,24624
20100222,NI,15.25,15.29,15.15,15.21,25654
20100223,NI,15.2,15.24,15,15.04,24123
20100224,NI,15.04,15.11,14.82,15.01,29281
20100225,NI,14.82,15.01,14.74,14.99,18049
20100226,NI,15.03,15.17,14.94,15.02,90914
20100301,NI,15.09,15.23,15.05,15.17,20466
20100302,NI,15.21,15.27,14.8616,15.14,25137
20100303,NI,15.14,15.23,15.06,15.15,17628
20100304,NI,15.2,15.24,15,15.14,19792
20100305,NI,15.2,15.38,15.13,15.38,14508
20100308,NI,15.35,15.45,15.34,15.44,11192
20100309,NI,15.47,15.47,15.32,15.43,12437
20100310,NI,15.47,15.55,15.38,15.55,16779
20100311,NI,15.48,15.58,15.38,15.57,14422
20100312,NI,15.64,15.67,15.43,15.49,15315
20100315,NI,15.51,15.51,15.37,15.51,13214
20100316,NI,15.5,15.68,15.45,15.68,16266
20100317,NI,15.7,15.89,15.66,15.83,16069
20100318,NI,15.81,15.82,15.66,15.76,14106
20100319,NI,15.75,15.88,15.55,15.73,24576
20100322,NI,15.64,15.72,15.57,15.7,11695
20100323,NI,15.7,15.89,15.63,15.86,15040
20100324,NI,15.78,15.85,15.67,15.7,15096
20100325,NI,15.74,15.82,15.61,15.61,12540
20100326,NI,15.66,15.92,15.65,15.78,55226
20100329,NI,15.82,16,15.77,15.97,13569
20100330,NI,15.99,16.03,15.9299,15.99,10897
20100331,NI,15.97,16.01,15.8,15.8,18902
20100401,NI,15.86,16.17,15.86,16.16,19269
20100405,NI,16.17,16.33,16.17,16.29,16907
20100406,NI,16.22,16.48,16.19,16.45,11587
20100407,NI,16.47,16.55,16.17,16.33,19993
20100408,NI,16.28,16.29,16.12,16.2,14314
20100409,NI,16.24,16.25,16.12,16.25,56317
20100412,NI,16.28,16.37,16.26,16.28,8737
20100413,NI,16.26,16.31,16.12,16.24,8697
20100414,NI,16.27,16.37,16.19,16.35,27913
20100415,NI,16.25,16.39,16.24,16.33,13702
20100416,NI,16.33,16.46,16.25,16.32,33660
20100419,NI,16.27,16.41,16.18,16.39,35954
20100420,NI,16.48,16.56,16.38,16.46,25768
20100421,NI,16.46,16.54,16.39,16.41,27451
20100422,NI,16.33,16.45,16.21,16.41,19971
20100423,NI,16.38,16.71,16.35,16.71,21047
20100426,NI,16.74,16.8,16.59,16.6,18670
20100427,NI,16.55,16.595,16.23,16.27,27173
20100428,NI,16.11,16.28,15.99,16.17,31838
20100429,NI,16.22,16.53,16.19,16.34,32078
20100430,NI,16.3,16.6,16.3,16.3,27411
20100503,NI,16.35,16.72,16.3,16.67,28755
20100504,NI,16.46,16.73,16.41,16.6,32243
20100505,NI,16.48,16.63,16.11,16.2,42602
20100506,NI,16.12,16.16,14.46,15.58,58240
20100507,NI,15.57,15.77,15.17,15.36,54987
20100510,NI,15.9,16.12,15.65,15.84,43099
20100511,NI,15.72,16.13,15.61,15.89,34081
20100512,NI,15.88,16.19,15.8,16.11,22301
20100513,NI,16.07,16.22,15.94,16,19122
20100514,NI,15.92,15.96,15.67,15.8,24991
20100517,NI,15.87,15.9725,15.53,15.85,22500
20100518,NI,15.94,16.08,15.57,15.65,35525
20100519,NI,15.66,15.66,15.24,15.36,45121
20100520,NI,15.19,15.19,14.78,14.8,37520
20100521,NI,14.64,14.86,14.55,14.86,31058
20100524,NI,14.83,15.07,14.65,14.74,29834
20100525,NI,14.4,14.44,14.125,14.36,60059
20100526,NI,14.49,14.81,14.33,14.55,49790
20100527,NI,14.81,14.97,14.7,14.92,25978
20100528,NI,14.95,15.13,14.92,14.96,22517
20100601,NI,14.79,14.99,14.56,14.56,28268
20100602,NI,14.63,14.91,14.58,14.91,29822
20100603,NI,14.91,15.01,14.84,14.96,23862
20100604,NI,14.79,14.79,14.3,14.35,34419
20100607,NI,14.39,14.67,14.31,14.44,37073
20100608,NI,14.49,14.68,14.32,14.66,41532
20100609,NI,14.73,14.75,14.39,14.45,33907
20100610,NI,14.64,14.97,14.61,14.96,25281
20100611,NI,14.82,15.06,14.685,15.06,25840
20100614,NI,15.14,15.18,15.01,15.03,21991
20100615,NI,15.14,15.34,15.08,15.34,23336
20100616,NI,15.21,15.42,15.18,15.36,19205
20100617,NI,15.43,15.55,15.26,15.54,18927
20100618,NI,15.58,15.58,15.43,15.54,15564
20100621,NI,15.66,15.76,15.41,15.48,18212
20100622,NI,15.53,15.57,15.04,15.08,24218
20100623,NI,15.06,15.1,14.89,14.96,23716
20100624,NI,14.91,15.05,14.8,14.82,20252
20100625,NI,14.87,14.93,14.63,14.91,22359
20100628,NI,14.9,15.05,14.78,14.98,13414
20100629,NI,14.83,14.84,14.51,14.62,32700
20100630,NI,14.63,14.82,14.45,14.5,30511
20100701,NI,14.45,14.5099,14.19,14.37,32280
20100702,NI,14.47,14.79,14.46,14.69,32913
20100706,NI,14.82,15.02,14.75,14.95,55026
20100707,NI,14.95,15.51,14.9,15.5,36854
20100708,NI,15.53,15.72,15.46,15.65,29168
20100709,NI,15.65,15.85,15.57,15.84,25532
20100712,NI,15.77,15.98,15.71,15.81,26285
20100713,NI,15.98,16,15.8,15.86,21767
20100714,NI,15.8,15.92,15.71,15.9,26691
20100715,NI,15.86,16.1,15.7,16.02,80950
20100716,NI,15.95,15.98,15.56,15.61,41279
20100719,NI,15.67,15.99,15.64,15.93,30559
20100720,NI,15.78,16.09,15.65,16.08,31126
20100721,NI,16.12,16.12,15.71,15.83,39724
20100722,NI,15.98,16.37,15.9,16.32,31753
20100723,NI,16.29,16.5,16.15,16.49,17301
20100726,NI,16.49,16.74,16.39,16.69,29286
20100727,NI,16.78,16.98,16.7,16.97,27616
20100728,NI,16.78,16.825,16.6,16.67,23920
20100729,NI,16.75,16.9,16.41,16.53,27565
20100730,NI,16.45,16.6,16.31,16.5,27300
20100802,NI,16.74,16.83,16.555,16.72,28729
20100803,NI,16.69,16.75,16.5,16.58,23649
20100804,NI,16.55,16.73,16.425,16.72,21878
20100805,NI,16.67,16.83,16.54,16.83,22343
20100806,NI,16.68,16.81,16.46,16.8,21775
20100809,NI,16.83,17.02,16.8,17,22154
20100810,NI,16.88,17.15,16.795,17.12,32230
20100811,NI,16.89,16.9,16.55,16.55,24002
20100812,NI,16.39,16.56,16.32,16.5,17925
20100813,NI,16.44,16.68,16.35,16.57,17062
20100816,NI,16.39,16.58,16.34,16.57,14843
20100817,NI,16.72,17.02,16.67,16.88,22186
20100819,NI,16.93,16.95,16.57,16.66,19588
20100820,NI,16.52,16.58,16.34,16.5,18887
20090821,NKE,55.99,56.5,55.24,55.65,56393
20090824,NKE,55.7,56.25,55.56,56,38094
20090825,NKE,56.29,56.47,55.1,55.16,45812
20090826,NKE,55.28,56,54.93,55.45,33498
20090827,NKE,55.54,57.13,54.8,56.83,47704
20090828,NKE,57.05,57.38,55.81,56.18,21445
20090831,NKE,55.92,56,55.15,55.39,18386
20090901,NKE,54.905,55.52,54.11,54.36,50405
20090902,NKE,54.12,54.33,53.22,53.31,43852
20090903,NKE,53.49,53.9,53.31,53.73,35215
20090904,NKE,53.87,54.38,53.42,54.23,24264
20090909,NKE,54.93,55.48,54.53,55.35,39960
20090910,NKE,55.35,55.8,54.87,55.42,46632
20090911,NKE,55.56,55.89,54.76,54.99,43420
20090914,NKE,54.48,55.22,53.52,54.91,35747
20090915,NKE,54.76,55,53.97,54.69,37046
20090916,NKE,54.76,57.45,54.41,57.18,60866
20090917,NKE,57,58.81,56.87,58.09,36905
20090918,NKE,58.25,58.88,57.95,58.59,28813
20090921,NKE,58.05,59.37,57.66,58.55,23681
20090922,NKE,58.97,59.5,58.44,58.57,30935
20090923,NKE,58.8,59.25,58.23,58.3,108930
20090924,NKE,58.31,58.74,57.83,58.17,65553
20090925,NKE,58.33,59.85,58.3,58.64,43736
20090928,NKE,58.63,59.31,58.46,59,25266
20090929,NKE,59.23,60.19,59.12,60.09,86908
20090930,NKE,64.01,64.95,64.01,64.7,167937
20091001,NKE,64,64.4,62.5,62.5,82590
20091002,NKE,61.53,62.39,61.08,62.02,56420
20091005,NKE,61.88,62.92,61.75,62.78,29682
20091006,NKE,62.91,64.42,62.84,63.09,36514
20091007,NKE,62.94,63.725,62.8,63.42,21906
20091008,NKE,63.71,64.36,63.55,64.02,23412
20091009,NKE,64.12,64.19,63,63.59,22174
20091012,NKE,63.85,64,63.23,63.25,15500
20091013,NKE,63.26,63.85,63.01,63.68,17655
20091014,NKE,64.08,65.23,63.91,64.9,36579
20091015,NKE,64.73,65.01,64.13,64.96,36618
20091016,NKE,64.34,65.2,64.26,65.1,36542
20091019,NKE,65.04,66.35,64.41,66.09,46283
20091020,NKE,65.53,65.79,64.65,65.09,33899
20091021,NKE,65.1,65.8,64.7,64.75,33283
20091022,NKE,64.82,65.7,64.4,65.19,24977
20091023,NKE,65.05,65.16,63.55,64.17,31745
20091026,NKE,64.08,64.96,63.59,63.75,29535
20091027,NKE,63.65,64.69,62.5,64.09,39279
20091028,NKE,63.83,64.26,62.28,62.57,37051
20091105,NKE,63.49,64.79,63.07,64.76,26445
20091106,NKE,64.65,64.82,63.88,64.56,19088
20091109,NKE,64.5,65.33,64.36,65.32,22867
20091110,NKE,65.34,65.69,64,64.47,24745
20091111,NKE,64.61,65.57,64.57,64.93,16701
20091112,NKE,64.94,65.39,63.81,64.09,16522
20091113,NKE,64.27,64.96,63.72,64.42,18277
20091116,NKE,64.66,66.34,64.52,66.1,25950
20091117,NKE,65.89,66,64.43,64.96,19635
20091118,NKE,64.79,64.79,63.79,64.42,20245
20091119,NKE,63.93,64.3,62.88,63.56,24632
20091120,NKE,63.34,64.08,62.7,63.92,31536
20091123,NKE,64.82,65.53,64.04,64.49,23580
20091124,NKE,64.68,65.1,64.32,64.52,16122
20091125,NKE,64.53,65.87,64.53,65.7,19965
20091127,NKE,64.52,65.44,64,65.05,11747
20091130,NKE,64.8,65.54,64.39,64.89,23152
20091201,NKE,65.27,66.09,64.74,65.4,19876
20091202,NKE,64.53,66.13,64.53,65.35,14842
20091203,NKE,65.26,65.59,64.54,64.67,27587
20091204,NKE,65.28,65.85,63.82,64.3,25450
20091207,NKE,64.3,64.99,64.3,64.54,22370
20091208,NKE,64,64.39,63.38,63.53,36277
20091209,NKE,63.51,63.51,61.75,61.95,58595
20091210,NKE,62.2,63.4,62.2,62.7,29931
20091211,NKE,63.44,64.19,63.09,63.86,27150
20091214,NKE,64.01,64.32,63.12,64.16,23144
20091215,NKE,63.93,65.09,63.62,64.35,24012
20091216,NKE,64.68,64.68,63.63,64.05,19099
20091217,NKE,63.57,64.05,63.07,63.25,29199
20091218,NKE,64.4,65.35,64.05,64.42,50808
20091221,NKE,64.52,65.27,64.45,64.88,18498
20091222,NKE,64.88,65.33,64.18,65.1,20597
20091223,NKE,65.07,65.53,64.89,65.44,15371
20091224,NKE,65.44,65.56,65,65.25,5755
20091228,NKE,65.25,65.55,64.78,65.5,14120
20091229,NKE,65.5,66.43,65.22,66.21,20208
20091230,NKE,65.85,66.24,65.71,66.14,17330
20091231,NKE,66.21,66.62,66.05,66.07,15869
20100104,NKE,66.06,66.07,65.12,65.35,29931
20100105,NKE,65.14,65.79,64.7,65.61,15688
20100106,NKE,65.4,65.69,64.94,65.21,33498
20100107,NKE,65.12,66,65.05,65.85,17969
20100108,NKE,65.79,65.85,64.94,65.72,18124
20100111,NKE,65.92,65.93,64.65,64.91,26695
20100112,NKE,64.6,65.1,64.28,64.82,28714
20100113,NKE,65.11,65.67,64.78,65.4,14122
20100114,NKE,65.49,65.83,64.75,64.99,18279
20100115,NKE,64.78,65.01,63.95,64.39,28233
20100119,NKE,64.2,64.8,63.96,64.71,18633
20100120,NKE,64.21,64.41,63.57,64.18,20021
20100121,NKE,64.31,64.34,63.03,63.64,34958
20100122,NKE,63.51,64.24,62.95,62.98,33300
20100125,NKE,63.37,64.04,63.31,63.67,26874
20100126,NKE,63.33,64.11,63.05,63.74,16778
20100127,NKE,63.67,64.17,63.25,64,33901
20100128,NKE,64.25,65,63.37,63.52,17895
20100129,NKE,63.64,64.65,63.55,63.75,26006
20100201,NKE,63.97,64.45,63.51,64.1,16019
20100202,NKE,64.29,64.29,63.61,63.93,23848
20100203,NKE,63.69,64.1,63.32,64,19723
20100204,NKE,63.53,63.75,62.05,62.09,44812
20100205,NKE,62.02,62.23,60.89,61.7,32777
20100208,NKE,61.62,62.12,61.23,61.3,20443
20100209,NKE,61.78,63.1,61.67,62.51,23595
20100210,NKE,62.51,62.95,62.25,62.64,19246
20100211,NKE,62.43,63.17,62.12,62.95,17525
20100212,NKE,62.52,62.55,61.72,62.49,27880
20100216,NKE,62.82,63.65,62.33,63.65,24070
20100217,NKE,63.87,64.69,63.62,64.48,26601
20100218,NKE,64.49,64.59,63.91,64.44,16170
20100219,NKE,64.14,64.6,64.01,64.35,23745
20100222,NKE,64.57,64.77,64.03,64.31,17162
20100223,NKE,64.3,64.55,63.61,64.13,19347
20100224,NKE,64.3,65.02,64,64.93,29045
20100225,NKE,65.01,66.28,64.01,66.16,39919
20100226,NKE,66.23,67.85,66.23,67.6,49083
20100301,NKE,67.91,68.71,67.61,68.24,26685
20100302,NKE,68.06,68.33,67.68,68.03,24612
20100303,NKE,67.7,67.97,67.26,67.64,21676
20100304,NKE,68.02,68.06,67.44,67.63,15766
20100305,NKE,67.83,68.51,67.83,68.32,18650
20100308,NKE,67.97,68.96,67.97,68.82,17710
20100309,NKE,68.76,69.18,68.53,68.93,15106
20100310,NKE,68.77,69.25,68.41,69.12,13982
20100311,NKE,69.1,69.85,68.71,69.75,17400
20100312,NKE,69.42,69.99,69.41,69.9,18021
20100315,NKE,69.75,70.73,69.72,70.39,23785
20100316,NKE,70.33,71.05,70.1,70.38,25268
20100317,NKE,70.5,71.33,70.28,70.88,36879
20100318,NKE,73.35,75.35,73.3,74.66,109240
20100319,NKE,74.26,74.32,73.12,73.52,46974
20100322,NKE,72.89,74.16,72.82,73.88,29240
20100323,NKE,74.4,74.59,73.97,74.49,22465
20100324,NKE,74.35,74.39,73.01,73.38,27673
20100325,NKE,74.17,74.78,73.53,73.57,28304
20100326,NKE,73.8,74.75,73.37,73.89,21654
20100329,NKE,74.16,74.33,73.58,73.97,16306
20100330,NKE,74.01,74.4,73.55,73.81,16153
20100331,NKE,73.49,74.1,73.2802,73.5,19790
20100401,NKE,73.96,74.39,73.75,74.01,20941
20100405,NKE,74.19,74.82,73.62,74.11,17704
20100406,NKE,73.54,74.15,73.5,73.91,21070
20100407,NKE,73.97,74.1884,73.3,73.59,22128
20100408,NKE,73.46,74.28,73.06,73.99,26026
20100409,NKE,74.18,75.28,73.65,75.18,31255
20100412,NKE,75.29,75.95,75.2,75.53,22168
20100413,NKE,75.43,75.93,74.75,75.51,17563
20100414,NKE,75.61,75.86,75,75.8,17011
20100415,NKE,75.57,75.82,74.9701,75.64,17536
20100416,NKE,75.59,76,74.98,75.17,34348
20100419,NKE,74.95,75.8,74.25,75.58,21976
20100420,NKE,76.02,76.58,75.9,76.36,23961
20100421,NKE,76.4,77.139,76.17,76.72,27002
20100422,NKE,76.29,78.525,76.21,78.23,34622
20100423,NKE,77.82,78.44,77.3,77.9,25378
20100426,NKE,77.91,78.47,77.78,78.02,15126
20100427,NKE,77.67,78.49,76.61,76.74,27542
20100428,NKE,76.94,78.03,76.14,76.44,27030
20100429,NKE,77.1,77.69,76.72,77.57,22709
20100430,NKE,77.45,77.88,75.89,75.91,24674
20100503,NKE,76.01,78.39,75.91,77.77,21071
20100504,NKE,78.02,78.55,77.1,77.35,36326
20100505,NKE,76.87,77.2999,74.7,75.21,43276
20100506,NKE,74.55,75.99,66.99,72.3,65825
20100507,NKE,71.35,72.44,69.7752,70.61,53756
20100510,NKE,73.89,76.77,73.74,76.65,66194
20100511,NKE,75.86,77.07,75.76,76.43,34388
20100512,NKE,76.71,77.98,76.01,77.85,24890
20100513,NKE,77.65,77.99,75.35,75.55,52442
20100514,NKE,74.63,75,73.18,73.74,47535
20100517,NKE,73.73,73.85,72.03,73.63,42361
20100518,NKE,74.16,75.01,72.7,72.93,47139
20100519,NKE,72.54,72.72,71,72.25,58697
20100520,NKE,70.53,71.59,69.57,70.31,62641
20100521,NKE,68.9,71.78,68.14,71.39,42660
20100524,NKE,71.17,71.91,70.7101,71.34,56672
20100525,NKE,70.09,73,69.27,72.91,52910
20100526,NKE,73.05,73.62,71.92,72.52,41818
20100527,NKE,73.28,73.96,72.76,73.9,36859
20100528,NKE,73.62,73.86,71.96,72.38,38892
20100601,NKE,71.315,72.62,70.7,71.18,36710
20100602,NKE,71.31,73.06,71.31,73,31652
20100603,NKE,73.2,73.86,72.94,73.63,28392
20100604,NKE,72.36,72.47,70.16,70.77,38509
20100607,NKE,70.54,71.02,69.48,69.59,27641
20100608,NKE,69.59,70.43,68.65,70.26,30658
20100609,NKE,70.52,71.33,69.67,70.01,32285
20100610,NKE,71.19,72.55,71.14,71.75,29578
20100611,NKE,71.29,72.64,71.03,72.33,22021
20100614,NKE,72.49,72.95,71.91,72.22,21866
20100615,NKE,72.29,73.98,72.29,73.98,21744
20100616,NKE,73.37,74.5,73.08,73.83,31751
20100617,NKE,74.27,74.7,73.63,74.57,29506
20100618,NKE,74.8,75.23,74.47,74.94,27991
20100621,NKE,75.49,75.92,73.82,74.35,27980
20100622,NKE,74.44,75,72.17,72.46,25970
20100623,NKE,72.66,73.177,71.5,72.52,29147
20100624,NKE,70.01,70.67,69.2,69.63,90260
20100625,NKE,69.86,70.47,68.9,70.12,45225
20100628,NKE,70.5,70.87,69.625,70.5,31801
20100629,NKE,69.63,69.67,67.44,68.17,58302
20100630,NKE,67.94,69.14,67.3,67.55,46378
20100701,NKE,67.56,68.5,66.77,68.07,51206
20100702,NKE,68.19,68.94,67.43,67.86,29067
20100706,NKE,68.21,69.17,66.34,67.21,42187
20100707,NKE,67.47,68.59,67.01,68.56,42929
20100708,NKE,69.23,70.48,69.02,70.28,44504
20100709,NKE,70.11,70.21,69.52,70.15,27406
20100712,NKE,69.91,70.47,69.28,69.81,22224
20100713,NKE,70.4,70.92,70.02,70.47,30324
20100714,NKE,70.16,70.6,69.47,70.54,29140
20100715,NKE,70.34,70.8,69.35,70.65,35258
20100716,NKE,70.35,70.66,68.69,68.96,34259
20100719,NKE,69.14,69.47,68.19,68.61,23950
20100720,NKE,68.01,70,67.62,69.84,37010
20100721,NKE,70.13,71.07,69.31,69.65,39472
20100722,NKE,70.39,72.12,70.36,71.56,33820
20100723,NKE,71.5,73.16,71.16,72.74,28797
20100726,NKE,72.71,73.95,72.4826,73.22,26229
20100727,NKE,73.7,73.85,72.84,73.68,26031
20100728,NKE,73.64,74.02,72.87,73.11,21141
20100729,NKE,73.65,74.11,72.68,73.53,24161
20100730,NKE,72.69,73.95,72.64,73.64,21757
20100802,NKE,74.7,74.97,73.94,74.32,25670
20100803,NKE,74.2,74.2,72.85,73.1,31809
20100804,NKE,73.18,74.37,73.13,74,30394
20100805,NKE,73.42,74.36,73.3,74.06,20164
20100806,NKE,73.42,74.09,72.78,73.96,19247
20100809,NKE,74.14,75,73.88,74.12,19734
20100810,NKE,73.42,74.39,72.8,73.91,23466
20100811,NKE,72.77,72.78,71.48,72.08,30380
20100812,NKE,70.99,71.79,70.7,71.52,24380
20100813,NKE,71.41,71.48,70.48,70.58,21986
20100816,NKE,70.11,71.47,69.77,71.06,23814
20100817,NKE,71.75,72.71,71.47,71.71,25309
20100819,NKE,71.81,72.01,70.56,71.34,24702
20100820,NKE,70.73,71.41,70.49,71.26,17879
20090821,NOC,48.32,50,47.8,49.96,31694
20090824,NOC,50.01,50.1,49.06,49.56,24571
20090825,NOC,49.92,49.97,49.3,49.36,21322
20090826,NOC,49.47,49.57,48.57,48.9,27228
20090827,NOC,49.52,49.84,48.78,49.33,21139
20090828,NOC,49.66,49.66,48.58,48.86,13698
20090831,NOC,48.46,49.0394,48.25,48.81,19232
20090901,NOC,48.74,49.41,48.26,48.81,30898
20090902,NOC,48.64,48.69,47.55,47.91,22692
20090903,NOC,48,48.36,47.465,47.94,18532
20090904,NOC,47.81,48.69,47.7,48.69,24361
20090909,NOC,48.58,49.12,48.46,48.61,23089
20090910,NOC,48.42,48.81,48.15,48.78,17117
20090911,NOC,48.98,49.17,48.6,49,17886
20090914,NOC,48.84,49.37,48.621,49.28,22242
20090915,NOC,49,49.66,48.72,49.51,17643
20090916,NOC,49.74,49.95,48.85,49.85,23016
20090917,NOC,49.75,50.94,49.34,50.62,43517
20090918,NOC,50.72,51.98,50.53,51.82,40779
20090921,NOC,51.37,51.8,51.12,51.28,21672
20090922,NOC,51.45,51.53,50.89,51.31,20884
20090923,NOC,51.5,52.239,51.31,51.55,25851
20090924,NOC,51.57,51.6,50.98,51.03,20139
20090925,NOC,50.84,51.35,50.66,51,12274
20090928,NOC,51.02,51.99,51.02,51.8,16086
20090929,NOC,51.79,53.16,51.79,52.75,28129
20090930,NOC,52.95,52.95,51.44,51.75,21631
20091001,NOC,51.48,51.67,49.99,50.08,33531
20091002,NOC,50.37,51.21,49.97,50.18,33744
20091005,NOC,50.44,50.73,49.96,50.47,22983
20091006,NOC,50.6,50.96,50.47,50.92,19167
20091007,NOC,50.84,51,50.23,50.43,20555
20091008,NOC,50.86,51.37,50.49,50.57,34662
20091009,NOC,50.25,51.25,50.25,51.25,14732
20091012,NOC,51.4,51.59,50.87,51.08,10633
20091013,NOC,50.92,51.135,50.59,50.88,18894
20091014,NOC,51.12,51.4,50.74,51.15,25335
20091015,NOC,51.12,51.3,50.67,51.05,25542
20091016,NOC,50.42,50.99,50.22,50.8,30491
20091019,NOC,51.03,51.56,50.64,51.19,25854
20091020,NOC,50.96,50.96,49.45,49.79,41452
20091021,NOC,51.61,51.69,49.51,49.59,43259
20091022,NOC,49.43,50.08,49.34,49.99,21873
20091023,NOC,50.17,50.25,49.36,49.66,24971
20091026,NOC,49.85,51.15,49.72,50.64,40812
20091027,NOC,50.87,51.188,50.56,50.9,38314
20091028,NOC,50.86,51.18,50.36,50.39,30955
20091105,NOC,50.8,51.78,50.74,51.75,33114
20091106,NOC,51.69,52.42,50.84,52.37,25104
20091109,NOC,53.56,54.14,53.22,53.93,28587
20091110,NOC,53.69,54.1,53.58,53.96,24714
20091111,NOC,54.23,54.93,54.12,54.82,24208
20091112,NOC,54.82,54.93,54.36,54.61,20838
20091113,NOC,54.69,55.5,54.36,55.27,22709
20091116,NOC,55.5,56.46,55.29,56.01,27499
20091117,NOC,55.92,56.17,55.66,56.03,13630
20091118,NOC,56.02,56.18,55.21,55.52,19310
20091119,NOC,55.58,55.63,54.18,54.5,21465
20091120,NOC,54.49,55.08,54.3,55,17596
20091123,NOC,55.28,56.13,55.28,56.05,12453
20091124,NOC,55.94,56.11,55.42,55.95,13021
20091125,NOC,55.97,56.04,55.56,55.9,12104
20091127,NOC,54.91,55.27,54.09,55,8483
20091130,NOC,55.1,55.1,54.385,54.8,19939
20091201,NOC,54.91,55.53,54.91,55.26,31068
20091202,NOC,54.97,56,54.97,55.27,20596
20091203,NOC,55.5,55.93,54.88,54.91,20286
20091204,NOC,55.6,56.68,55.22,55.89,42050
20091207,NOC,55.76,56.38,55.76,56.1,15508
20091208,NOC,55.63,55.92,54.79,55.01,23217
20091209,NOC,54.91,55.25,53.9,54.4,21419
20091210,NOC,54.53,55.04,54.51,54.79,17419
20091211,NOC,55.07,55.57,55.01,55.16,19011
20091214,NOC,55.56,56.98,55.49,56.63,23480
20091215,NOC,56.63,56.63,55.63,55.81,16762
20091216,NOC,55.89,56.17,55.51,55.63,18274
20091217,NOC,55.48,55.71,55.19,55.41,20999
20091218,NOC,55.85,56.09,55.36,55.72,31581
20091221,NOC,55.99,56.64,55.99,56.21,12632
20091222,NOC,56.52,56.795,56,56.11,11215
20091223,NOC,56.12,56.32,55.71,55.87,12150
20091224,NOC,55.93,56.29,55.93,56.04,2330
20091228,NOC,55.96,56.83,55.96,56.83,14357
20091229,NOC,57,57.315,56.76,56.84,10463
20091230,NOC,56.54,57.17,56.5,56.83,7857
20091231,NOC,57.05,57.1,55.79,55.85,8616
20100104,NOC,56.1,56.87,56.1,56.85,14601
20100105,NOC,56.7,57.45,56.7,56.95,16803
20100106,NOC,56.8,57.22,56.59,57.17,19921
20100107,NOC,56.92,57.96,56.72,57.76,42924
20100108,NOC,57.37,58.1,57.15,57.44,15573
20100111,NOC,57.75,57.95,57.2,57.5,13763
20100112,NOC,57.32,57.59,56.8008,57.56,14914
20100113,NOC,57.75,59.57,57.75,59.29,24662
20100114,NOC,59.24,59.83,58.57,59.3,18470
20100115,NOC,59.06,59.21,58.12,58.62,16685
20100119,NOC,58.61,59.61,58.17,58.94,22227
20100120,NOC,58.43,58.71,57.51,58.29,16792
20100121,NOC,58.15,58.34,56.58,56.68,24232
20100122,NOC,56.78,56.855,55.53,55.63,19722
20100125,NOC,56.25,56.25,55.36,55.7,22579
20100126,NOC,55.64,56.445,55.3,56.03,18786
20100127,NOC,55.74,56.96,55.59,56.74,27817
20100128,NOC,56.83,57.2,55.73,56.64,24155
20100129,NOC,56.96,57.06,56.31,56.6,23362
20100201,NOC,56.88,58.1,56.81,57.92,33691
20100202,NOC,57.88,58.2,57.14,58.18,28987
20100203,NOC,57.85,58.75,57.77,58.51,19641
20100204,NOC,58.13,60.3899,56.86,57.9,61665
20100205,NOC,57.95,58.5,56.56,57.66,25654
20100208,NOC,57.76,58.72,57.17,57.97,23454
20100209,NOC,58.57,59.96,58.18,59.55,27206
20100210,NOC,59.47,59.5,58.34,58.54,23790
20100211,NOC,58.53,59.42,58,59.41,19128
20100212,NOC,58.83,59.05,58.24,58.89,25436
20100216,NOC,59.38,59.66,58.91,59.56,23812
20100217,NOC,59.72,59.95,59.4,59.94,19530
20100218,NOC,59.72,61.51,59.66,61.51,32925
20100219,NOC,61.09,61.79,60.94,61.21,27664
20100222,NOC,61.22,62.05,61.18,61.67,17273
20100223,NOC,61.48,62.23,61.21,61.24,17613
20100224,NOC,61.47,62,61.18,61.69,18620
20100225,NOC,61.17,61.19,60.16,61.12,27651
20100226,NOC,61.14,61.42,60.36,61.26,34120
20100301,NOC,61.34,63.23,61.15,63.01,24483
20100302,NOC,62.96,63.6675,62.8,62.91,21228
20100303,NOC,62.94,63.03,61.95,62.32,24929
20100304,NOC,62.29,63.3,62.08,63.08,34225
20100305,NOC,63.42,64.36,63.38,64.22,13783
20100308,NOC,64.16,64.44,63.75,64.16,12725
20100309,NOC,63.96,64.52,63.69,64,18313
20100310,NOC,63.86,64.71,63.78,64.55,14181
20100311,NOC,64.55,64.8,63.87,64.75,13024
20100312,NOC,64.73,64.97,63.85,64,18720
20100315,NOC,63.98,64.37,63.8,64.31,17393
20100316,NOC,64.43,64.89,64.29,64.63,15572
20100317,NOC,64.88,65.34,64.56,64.9,14871
20100318,NOC,65.03,65.1,64.73,65.05,14973
20100319,NOC,65.19,65.61,64.91,65.54,43421
20100322,NOC,65.26,65.37,64.8,64.94,21508
20100323,NOC,65.05,65.325,64.83,65.19,21434
20100324,NOC,65.14,65.35,64.73,64.94,16909
20100325,NOC,65.42,65.6,64.94,64.98,15688
20100326,NOC,65.02,65.68,65.02,65.53,17588
20100329,NOC,65.72,66.056,65.52,65.78,20192
20100330,NOC,65.95,65.95,65.35,65.72,14266
20100331,NOC,65.39,65.88,65.19,65.57,19694
20100401,NOC,66.05,66.61,65.79,66.25,15818
20100405,NOC,66.45,66.69,66.19,66.42,13809
20100406,NOC,66.2,66.2,65.54,65.73,14334
20100407,NOC,65.4,65.9,65.14,65.22,20072
20100408,NOC,65.18,65.265,64.64,65.1,16578
20100409,NOC,65.08,66.19,65.07,66.15,18137
20100412,NOC,66.15,66.63,66.095,66.22,13888
20100413,NOC,66.05,66.79,65.6,66.64,17772
20100414,NOC,66.84,66.86,65.84,66.85,13776
20100415,NOC,66.64,67,66.34,66.82,13210
20100416,NOC,66.72,66.8291,65.43,65.97,17347
20100419,NOC,65.68,66.5,65.6,66.42,13482
20100420,NOC,66.62,67.61,66.47,67.43,16203
20100421,NOC,67.17,68.39,66.94,68.37,15057
20100422,NOC,67.96,69.07,67.79,68.99,18474
20100423,NOC,69.04,69.04,68.15,68.99,11429
20100426,NOC,69.04,69.63,68.85,68.93,16073
20100427,NOC,68.77,68.77,67.1,67.18,19962
20100428,NOC,69.47,69.8,67.75,68.67,33330
20100429,NOC,68.98,69.75,68.4,69.38,17920
20100430,NOC,69.31,69.7199,67.77,67.83,20244
20100503,NOC,68.22,69.38,68.11,69.24,13654
20100504,NOC,68.48,68.48,66.22,66.66,21487
20100505,NOC,66.2,67.11,66.2,66.88,15673
20100506,NOC,66.6,66.72,60.34,64.57,25525
20100507,NOC,64.34,64.68,62.34,62.84,27969
20100510,NOC,64.85,65.43,63.73,64.8775,28427
20100511,NOC,63.72,65.7,63.42,64.89,18880
20100512,NOC,64.89,65.88,64.83,65.75,10892
20100513,NOC,65.49,65.94,64.79,64.98,9073
20100514,NOC,64.42,64.79,62.79,63.29,14532
20100517,NOC,63.21,64.09,62.38,63.67,14900
20100518,NOC,64.18,64.58,62.84,62.85,17643
20100519,NOC,62.49,62.97,61.38,62.27,19684
20100520,NOC,61.12,61.47,59.67,60.02,25378
20100521,NOC,59.03,61.18,58.56,61.13,30336
20100524,NOC,60.81,61.48,60.18,60.25,21205
20100525,NOC,58.89,60.99,58.7,60.8,40465
20100526,NOC,61.31,61.68,60.09,60.18,34276
20100527,NOC,60.7,61.06,60.21,61.03,22411
20100528,NOC,61.16,61.37,60.27,60.49,21035
20100601,NOC,60.17,61.11,59.5,59.54,20309
20100602,NOC,59.72,60.87,59.66,60.82,26540
20100603,NOC,61.05,61.97,60.67,60.93,18542
20100604,NOC,59.65,59.91,58.04,58.24,18948
20100607,NOC,58.36,58.37,57.06,57.09,23035
20100608,NOC,56.73,57.46,56.33,57.38,20723
20100609,NOC,57.63,58.69,57.32,57.56,18782
20100610,NOC,58.41,59.17,58.24,59.05,15413
20100611,NOC,58.43,59.74,58.12,59.69,16210
20100614,NOC,60.17,60.71,59.62,59.74,18864
20100615,NOC,59.92,60.62,59.74,60.5,26963
20100616,NOC,60.41,61.27,60.33,61.08,22161
20100617,NOC,61.73,61.88,60.81,61.5,17581
20100618,NOC,61.56,62.16,61.44,62.08,20192
20100621,NOC,62.95,63.06,61,61.24,19835
20100622,NOC,61.1,61.67,60.12,60.25,18620
20100623,NOC,60.11,60.52,59.45,59.93,16025
20100624,NOC,59.73,60.06,58.7,58.88,20446
20100625,NOC,59.02,59.06,58.05,58.6,25155
20100628,NOC,58.81,59.39,58.26,58.42,21787
20100629,NOC,57.6,57.85,55.21,55.52,35725
20100630,NOC,55.19,55.78,54.37,54.44,37896
20100701,NOC,54.33,54.5,53.5,54.15,34627
20100702,NOC,54.36,54.69,53.78,54.1,23252
20100706,NOC,54.65,54.74,53.572,54.12,23979
20100707,NOC,54.42,55.62,54.27,55.59,28017
20100708,NOC,56.15,56.36,55.48,56.17,19959
20100709,NOC,55.91,55.97,54.81,55.45,16293
20100712,NOC,54.43,54.8,54.15,54.55,22149
20100713,NOC,55.08,55.59,54.8,55.26,22617
20100714,NOC,55.85,57.5,55.85,56.99,35419
20100715,NOC,57.72,57.72,56.15,56.61,21238
20100716,NOC,56.4,56.55,54.5401,54.74,20493
20100719,NOC,55.09,55.7,55,55.49,21578
20100720,NOC,54.8,56.36,54.48,56.32,18395
20100721,NOC,57.04,57.29,55.57,56.03,15705
20100722,NOC,56.72,57.98,56.55,57.9,30139
20100723,NOC,57.85,58.49,57.76,58.17,27246
20100726,NOC,58.33,59.05,58,59.04,18728
20100727,NOC,59.4,59.4,58.02,58.14,15470
20100728,NOC,58.15,58.78,57.8,58.39,16525
20100729,NOC,59.49,60,57.81,58.44,24624
20100730,NOC,57.99,58.87,57.2,58.64,23178
20100802,NOC,59.48,59.48,58.25,59.21,16529
20100803,NOC,58.94,59.4,58.59,58.92,13345
20100804,NOC,58.9,59.54,58.82,59.52,15848
20100805,NOC,59.19,59.669,59.02,59.51,20047
20100806,NOC,59.02,60.15,58.97,60.01,23785
20100809,NOC,60.23,60.25,59.57,60.1,20213
20100810,NOC,59.26,59.67,58.41,59.15,21789
20100811,NOC,57.58,58.09,56.63,56.93,21703
20100812,NOC,56.16,56.99,56.1132,56.53,20116
20100813,NOC,56.34,56.84,56.27,56.57,21784
20100816,NOC,56.23,56.52,55.62,56.23,19302
20100817,NOC,56.52,58.21,56.38,57.52,18966
20100819,NOC,57.95,58.25,56.82,57.06,23431
20100820,NOC,57.19,57.48,56.47,57.37,19929
20090821,NOV,38.51,39.6,38.51,39.39,55337
20090824,NOV,39.93,40.5,39.31,39.63,46041
20090825,NOV,39.83,40.05,38.26,38.5,46753
20090826,NOV,38.04,38.56,37.81,38.22,49025
20090827,NOV,37.96,38.07,37,37.96,44250
20090828,NOV,38.45,38.6399,37.1,37.23,59018
20090831,NOV,36.4,36.69,35.95,36.35,51961
20090901,NOV,36.21,37.4,35.59,35.73,59843
20090902,NOV,35.57,36.42,35.53,35.88,43884
20090903,NOV,36.17,36.71,35.96,36.66,33172
20090904,NOV,36.59,37.41,36.29,37.41,32215
20090909,NOV,38.46,38.67,37.47,38.15,35098
20090910,NOV,38.38,39,37.88,38.9,35367
20090911,NOV,39.32,39.63,37.9621,39.17,73992
20090914,NOV,38.58,41.09,38.5,41.01,72102
20090915,NOV,41.34,42.9,40.9,42.83,81396
20090916,NOV,43.04,44.57,42.9,44.38,72471
20090917,NOV,43.54,44.17,43.34,43.51,57165
20090918,NOV,43.8,43.98,42.75,43.68,57823
20090921,NOV,42.73,43.25,42.22,43.05,47143
20090922,NOV,44,44.5,43.65,44.21,47399
20090923,NOV,44.35,44.43,42.82,43.27,52448
20090924,NOV,43.08,43.25,41.33,41.61,50930
20090925,NOV,41.35,42.38,41.13,41.94,62090
20090928,NOV,42.14,43.24,41.8,43.24,38918
20090929,NOV,42.78,43.64,42.76,43.11,38701
20090930,NOV,43.56,43.75,42.17,43.13,63555
20091001,NOV,42.98,43.17,41.21,41.22,59055
20091002,NOV,40.47,41.51,40.0901,40.89,53796
20091005,NOV,41.24,42.35,41.02,42.1,37279
20091006,NOV,42.85,44,42.8,43.45,47313
20091007,NOV,43.45,44.18,43.2,43.94,56001
20091008,NOV,44.28,46.13,44.23,45.75,67833
20091009,NOV,45.48,46.135,44.68,45.25,41067
20091012,NOV,46,46.72,45.82,46.11,32756
20091013,NOV,46.21,46.49,45.05,46.05,42950
20091014,NOV,47,47.15,46.25,46.76,37461
20091015,NOV,46.37,48.76,46.37,48.74,58249
20091016,NOV,48.33,48.64,47.33,48.23,45510
20091019,NOV,48.51,50.17,48.36,49.82,59081
20091020,NOV,49.45,49.7,46.66,48.84,81786
20091021,NOV,48.43,49.79,47.91,48.21,60892
20091022,NOV,48.32,48.69,46.96,48.6,52410
20091023,NOV,49.02,49.02,46.33,46.89,58198
20091026,NOV,46.25,48.59,43.73,44.34,152760
20091027,NOV,43.89,44.51,42.69,43.08,107052
20091028,NOV,42.88,43.01,41.23,41.36,89668
20091105,NOV,42.93,43.59,42.47,43.54,32337
20091106,NOV,42.8,44.1,42.72,43.68,41434
20091109,NOV,44.63,45.73,44.53,45.67,55234
20091110,NOV,45.59,45.73,44.43,45.13,39356
20091111,NOV,45.76,46.16,45.08,45.6,39472
20091112,NOV,45.34,45.63,43.87,44.17,44687
20091113,NOV,44.16,44.82,43.37,44.17,37602
20091116,NOV,44.76,45.79,44.69,45.46,46931
20091117,NOV,45.56,46.245,45.27,46.13,45777
20091118,NOV,46.16,46.46,45.12,45.59,42416
20091119,NOV,45.3,45.38,43.5,43.83,47165
20091120,NOV,43.27,43.68,42.35,42.79,50618
20091123,NOV,43.95,44.36,43.36,43.53,45584
20091124,NOV,43.5,44.09,42.91,44,41937
20091125,NOV,44.1,45.17,43.6,44.88,40646
20091127,NOV,43.01,43.7,42.78,43.3,24933
20091130,NOV,42.57,43.3,42.4,43.02,60560
20091201,NOV,43.73,44.415,43.66,44.08,48170
20091202,NOV,43.96,44.22,43.29,43.86,45097
20091203,NOV,43.86,43.91,42.74,42.82,54178
20091204,NOV,43.6,44.2695,41.73,42.28,58885
20091207,NOV,42.01,42.97,42,42.23,44188
20091208,NOV,41.69,42.31,40.99,41.4,70904
20091209,NOV,41.56,41.91,40.92,41.68,40263
20091210,NOV,42.36,43.95,42.07,43.82,80186
20091211,NOV,43.51,43.96,43.23,43.94,47858
20091214,NOV,44.61,44.65,44.03,44.3,35936
20091215,NOV,44.14,45.3,44,44.73,35714
20091216,NOV,45.04,45.78,44.67,44.86,48438
20091217,NOV,44.5,45.05,44.24,44.45,40990
20091218,NOV,44.61,44.83,42.99,43.28,87359
20091221,NOV,43.74,44.54,43.53,43.92,32839
20091222,NOV,44,44.3946,43.65,43.83,31914
20091223,NOV,44.14,44.93,43.9,44.77,31548
20091224,NOV,44.73,45.25,44.7,44.97,9035
20091228,NOV,45.44,45.68,45.01,45.26,23762
20091229,NOV,45.45,45.51,44.79,44.85,26361
20091230,NOV,44.63,44.8,44.18,44.6,21532
20091231,NOV,45,45.04,44.09,44.09,16983
20100104,NOV,44.91,46.1399,44.9,46.09,48564
20100105,NOV,46.29,47.26,46.09,46.89,42204
20100106,NOV,46.83,47.7,46.11,47.56,47011
20100107,NOV,47.3,47.5,46.7,47.1,37075
20100108,NOV,46.73,47.89,46.6,47.11,61820
20100111,NOV,47.6,47.7,46.19,46.65,49415
20100112,NOV,46.19,46.6,45.5,46.36,50633
20100113,NOV,46.5,46.83,45.5,46.35,50759
20100114,NOV,46.26,47.23,46.16,46.96,38342
20100115,NOV,46.92,47.24,45.78,46.24,44725
20100119,NOV,46.1,47.17,46,47.08,39392
20100120,NOV,46.39,46.39,45.46,45.93,44049
20100121,NOV,46.02,46.43,44.17,44.39,61732
20100122,NOV,44.14,44.25,42.4,42.53,66005
20100125,NOV,42.89,43.59,42.52,43.1,48864
20100126,NOV,42.63,43.7,42.1,42.67,45561
20100127,NOV,42.49,43.03,41.66,42.92,58027
20100128,NOV,43.32,43.49,41.26,41.49,80904
20100129,NOV,42.08,43.44,40.71,40.9,95634
20100201,NOV,41.39,42.13,41.12,42.09,58315
20100202,NOV,42.53,42.8767,42,42.65,49728
20100203,NOV,43.5,44.91,43.1001,43.97,89228
20100204,NOV,44.08,44.38,42.48,42.54,78519
20100205,NOV,42.55,43.27,41.02,42.3,77584
20100208,NOV,42.29,42.629,41.5,41.53,61011
20100209,NOV,42.25,43.58,42.18,42.68,76527
20100210,NOV,42.66,43.01,41.56,42.55,55037
20100211,NOV,42.63,43.45,42.15,43.41,58444
20100212,NOV,42.46,43.41,42.26,43.36,58151
20100216,NOV,44.16,44.26,43.67,44.07,52140
20100217,NOV,44.21,44.6,44,44.33,51088
20100218,NOV,44.22,44.85,43.915,44.72,44171
20100219,NOV,44.64,45.15,44.1,45.11,58732
20100222,NOV,45.84,45.95,44.03,44.4,58927
20100223,NOV,44.07,44.41,42.93,43.13,54164
20100224,NOV,43.16,43.8,43.07,43.49,51174
20100225,NOV,42.6,43.25,41.95,43.17,58984
20100226,NOV,43.38,43.55,42.86,43.47,38863
20100301,NOV,43.68,43.86,43.34,43.66,42823
20100302,NOV,43.82,44.61,43.72,44.03,47674
20100303,NOV,44.24,44.7,44.16,44.34,44336
20100304,NOV,44.58,44.58,42.97,43.15,55906
20100305,NOV,43.82,43.82,43.08,43.66,63500
20100308,NOV,43.7,43.99,43.18,43.63,34462
20100309,NOV,43.37,43.795,43,43.44,34077
20100310,NOV,43.36,44.04,42.95,43.71,33405
20100311,NOV,43.5,43.99,43.25,43.89,27943
20100312,NOV,44.13,44.39,43.79,43.94,23707
20100315,NOV,43.78,43.96,42.86,43.26,27059
20100316,NOV,43.52,44.15,43.18,44.1,30100
20100317,NOV,44.29,45.2,44.21,44.66,38965
20100318,NOV,44.49,44.965,43.415,43.72,38249
20100319,NOV,43.77,43.77,42.04,42.46,67051
20100322,NOV,42.08,42.71,41.6,42.32,43196
20100323,NOV,42.54,42.94,42.16,42.48,45521
20100324,NOV,42.1,42.74,42.03,42.25,41754
20100325,NOV,42.53,42.77,40.78,40.9,52763
20100326,NOV,40.91,41.2,39.4,39.92,88728
20100329,NOV,40.24,40.85,40.18,40.6,54432
20100330,NOV,40.7,40.76,40.25,40.46,53632
20100331,NOV,40.75,40.98,40.4,40.58,64564
20100401,NOV,40.92,41.67,40.77,41.62,57122
20100405,NOV,42.12,42.94,41.63,42.61,44442
20100406,NOV,42.53,43.26,42.31,43.22,46725
20100407,NOV,43.07,43.22,42.47,42.94,72394
20100408,NOV,42.45,42.45,41.66,42.43,58497
20100409,NOV,42.63,42.94,42.19,42.93,37083
20100412,NOV,43.01,43.46,42.76,42.89,37657
20100413,NOV,42.7,42.7,41.44,41.89,63857
20100414,NOV,42.21,42.88,41.76,42.25,71267
20100415,NOV,42.08,42.97,42.03,42.88,59755
20100416,NOV,42.47,43.3,41.94,42.48,87553
20100419,NOV,42.16,42.62,41.85,42.54,52119
20100420,NOV,42.94,44.53,42.75,44.04,50376
20100421,NOV,44.06,44.94,44.02,44.45,61907
20100422,NOV,43.88,44.71,43.445,44.6,43843
20100423,NOV,44.83,46.4,44.81,46.26,73147
20100426,NOV,46.48,46.75,45.94,46.45,73446
20100427,NOV,46.8,46.87,43.26,43.38,118759
20100428,NOV,43.73,44.4,43.3,44.32,79160
20100429,NOV,44.68,45.24,43.87,44.76,75445
20100430,NOV,44.92,45.09,43.13,44.03,101081
20100503,NOV,43.71,44.98,43.51,44.51,67335
20100504,NOV,43.9,44.08,42.96,43.47,60426
20100505,NOV,42.73,44.1,42.39,42.82,67847
20100506,NOV,42.47,43.4,37.54,41.02,92153
20100507,NOV,40.75,40.99,38.78,39.11,100737
20100510,NOV,41.01,41.71,40.71,41.35,90478
20100511,NOV,40.84,41.75,40.45,40.56,98352
20100512,NOV,40.84,41.23,40.33,41.09,44896
20100513,NOV,40.95,41.43,40.18,40.64,54365
20100514,NOV,40.16,40.23,39.11,39.91,67430
20100517,NOV,40.16,40.49,38.33,39.16,57988
20100518,NOV,39.86,40.48,38.39,38.62,53445
20100519,NOV,38.41,38.51,36.873,37.56,71282
20100520,NOV,36.5,36.55,35.25,35.39,94037
20100521,NOV,34.69,37.18,34.65,36.89,84965
20100524,NOV,36.84,36.98,36.07,36.07,81111
20100525,NOV,34.99,36.92,34.51,36.82,82397
20100526,NOV,37.33,38.82,36.84,38.05,100241
20100527,NOV,39.13,40.33,38.99,40.07,89083
20100528,NOV,39.89,39.9,37.69,38.13,95926
20100601,NOV,36.98,37.21,33.87,33.9,171342
20100602,NOV,33.89,35.43,33.5,35.36,109128
20100603,NOV,35.78,35.95,34.7321,35.67,76114
20100604,NOV,34.51,36.24,34.44,34.66,61821
20100607,NOV,35.56,36.14,34.93,35,78166
20100608,NOV,35,35.52,34.31,35.4,75297
20100609,NOV,35.8,37.23,34.89,35.15,92050
20100610,NOV,36.11,37.5,36.1,37.42,53717
20100611,NOV,36.87,37.71,36.45,37.53,46302
20100614,NOV,38.07,38.37,36.7175,36.85,66039
20100615,NOV,37.08,38.81,37.03,38.78,43300
20100616,NOV,38.25,38.91,37.94,38.24,52455
20100617,NOV,38.35,38.44,37.18,37.66,55275
20100618,NOV,37.63,38.15,37.11,38.1,57774
20100621,NOV,38.54,38.81,37.02,37.34,66562
20100622,NOV,36.95,37.25,35.615,35.86,92438
20100623,NOV,35.96,35.96,34.95,35.75,74366
20100624,NOV,35.53,36.2,35.27,35.38,84047
20100625,NOV,35.62,36.04,35,35.3,93504
20100628,NOV,35.52,35.63,34.68,34.69,64526
20100629,NOV,34.14,34.18,32.7475,33.02,84000
20100630,NOV,33.19,33.63,32.76,33.07,95261
20100701,NOV,32.91,33.57,32.18,33.24,78029
20100702,NOV,33.36,33.99,32.93,33.35,38765
20100706,NOV,33.84,34.48,33.26,33.75,52880
20100707,NOV,33.84,35.17,33.76,35.16,59183
20100708,NOV,35.54,35.79,34.875,35.63,45214
20100709,NOV,35.64,35.96,35.27,35.51,45067
20100712,NOV,35.34,35.86,34.99,35.57,41187
20100713,NOV,36.09,36.52,35.77,35.91,38166
20100714,NOV,35.62,36.27,35.38,35.88,39982
20100715,NOV,35.97,36.46,35.05,36.29,46757
20100716,NOV,36.02,36.02,35.06,35.26,52346
20100719,NOV,35.72,36.2,35.33,36.09,48133
20100720,NOV,35.57,37.52,35.49,37.39,54210
20100721,NOV,37.73,37.9,36.31,36.61,46893
20100722,NOV,37.19,38.1,36.93,37.86,52190
20100723,NOV,37.79,38.15,37,38.04,36657
20100726,NOV,38.26,38.26,37.56,37.96,34631
20100727,NOV,38.13,38.27,37.04,37.38,40943
20100728,NOV,37.2,38,37.02,37.33,52319
20100729,NOV,37.75,39.06,37.57,38.88,79128
20100730,NOV,38.27,39.2888,37.9,39.16,61135
20100802,NOV,39.81,41.49,39.81,41.13,67492
20100803,NOV,40.88,41.31,40.54,40.95,40950
20100804,NOV,40.94,42.03,40.94,41.86,62885
20100805,NOV,41.39,41.92,41,41.49,34689
20100806,NOV,41.15,41.82,40.89,41.63,39286
20100809,NOV,41.79,41.79,40.65,41.07,43022
20100810,NOV,40.52,40.98,39.97,40.76,44435
20100811,NOV,40,40.0289,39.1,39.38,43719
20100812,NOV,38.74,39.59,38.52,39.48,48397
20100813,NOV,39.41,40.04,39.13,39.49,33410
20100816,NOV,39.27,39.52,38.97,39.38,33248
20100817,NOV,39.86,40.48,39.71,40.17,34350
20100819,NOV,39.39,39.5,38.43,38.69,25899
20100820,NOV,38.42,38.6,37.59,38.23,39675
20090821,NOVL,4.6,4.76,4.48,4.69,24615
20090824,NOVL,4.7,4.81,4.69,4.79,25792
20090825,NOVL,4.76,4.85,4.71,4.72,18256
20090826,NOVL,4.72,4.77,4.68,4.75,24169
20090827,NOVL,4.77,4.79,4.54,4.71,44732
20090828,NOVL,4.56,4.56,4.36,4.38,76062
20090831,NOVL,4.31,4.36,4.28,4.35,48338
20090901,NOVL,4.3,4.4,4.24,4.3,50633
20090902,NOVL,4.31,4.36,4.21,4.23,36435
20090903,NOVL,4.25,4.37,4.205,4.35,36529
20090904,NOVL,4.37,4.38,4.29,4.32,35130
20090909,NOVL,4.5,4.52,4.44,4.46,29961
20090910,NOVL,4.42,4.53,4.41,4.44,24627
20090911,NOVL,4.42,4.5,4.37,4.39,58231
20090914,NOVL,4.37,4.57,4.35,4.54,30503
20090915,NOVL,4.48,4.68,4.48,4.59,27532
20090916,NOVL,4.61,4.79,4.61,4.77,29069
20090917,NOVL,4.78,4.789,4.7,4.71,27148
20090918,NOVL,4.72,4.815,4.71,4.78,31086
20090921,NOVL,4.72,4.81,4.7,4.74,19140
20090922,NOVL,4.75,4.77,4.7,4.73,16993
20090923,NOVL,4.72,4.79,4.67,4.73,34642
20090924,NOVL,4.76,4.79,4.57,4.63,30923
20090925,NOVL,4.6,4.65,4.53,4.59,33393
20090928,NOVL,4.59,4.72,4.56,4.62,28493
20090929,NOVL,4.65,4.71,4.52,4.55,71045
20090930,NOVL,4.55,4.59,4.44,4.51,50329
20091001,NOVL,4.46,4.53,4.39,4.4,28448
20091002,NOVL,4.37,4.43,4.3,4.38,33747
20091005,NOVL,4.37,4.52,4.35,4.49,23459
20091006,NOVL,4.51,4.58,4.43,4.46,27334
20091007,NOVL,4.45,4.53,4.37,4.5,34038
20091008,NOVL,4.57,4.57,4.51,4.53,17167
20091009,NOVL,4.53,4.57,4.44,4.47,24891
20091012,NOVL,4.49,4.56,4.47,4.54,32313
20091013,NOVL,4.51,4.56,4.47,4.48,37410
20091014,NOVL,4.55,4.57,4.34,4.4,62747
20091015,NOVL,4.41,4.47,4.35,4.41,46369
20091016,NOVL,4.45,4.46,4.35,4.37,32210
20091019,NOVL,4.41,4.46,4.34,4.4,53638
20091020,NOVL,4.42,4.46,4.27,4.41,53058
20091021,NOVL,4.41,4.49,4.36,4.42,23445
20091022,NOVL,4.45,4.46,4.37,4.39,23579
20091023,NOVL,4.41,4.46,4.3,4.35,24514
20091026,NOVL,4.39,4.39,4.21,4.24,27630
20091027,NOVL,4.27,4.3,4.17,4.22,24858
20091028,NOVL,4.23,4.24,4.14,4.14,35502
20091105,NOVL,4.11,4.13,4.04,4.08,35750
20091106,NOVL,4.02,4.16,4.02,4.15,25553
20091109,NOVL,4.16,4.23,4.13,4.19,37360
20091110,NOVL,4.17,4.26,4.13,4.15,29400
20091111,NOVL,4.22,4.23,4.14,4.2,39416
20091112,NOVL,4.17,4.18,4,4.04,42013
20091113,NOVL,4.06,4.08,3.97,4.05,44945
20091116,NOVL,4.06,4.16,4.04,4.11,38967
20091117,NOVL,4.08,4.15,4.08,4.1,25000
20091118,NOVL,4.14,4.15,4.04,4.05,24870
20091119,NOVL,4.02,4.06,3.96,3.97,17943
20091120,NOVL,3.97,4.07,3.97,3.98,20884
20091123,NOVL,4.03,4.05,4,4.03,17746
20091124,NOVL,4.03,4.04,3.96,3.98,19456
20091125,NOVL,3.99,4.02,3.98,4,9884
20091127,NOVL,3.88,3.98,3.86,3.9,9734
20091130,NOVL,3.9,3.94,3.84,3.91,29943
20091201,NOVL,3.91,3.95,3.89,3.91,22802
20091202,NOVL,3.91,4.06,3.88,4,57205
20091203,NOVL,4.01,4.11,4,4.04,32125
20091204,NOVL,3.92,4.13,3.92,4.06,77400
20091207,NOVL,4.06,4.08,3.98,3.99,83435
20091208,NOVL,3.99,4.1,3.95,4.08,36118
20091209,NOVL,4.07,4.14,4.05,4.06,33000
20091210,NOVL,4.1,4.13,4,4,40859
20091211,NOVL,4.03,4.11,4.02,4.08,26545
20091214,NOVL,4.08,4.15,4.07,4.08,32860
20091215,NOVL,4.07,4.17,4.07,4.16,40128
20091216,NOVL,4.14,4.19,4.04,4.05,38738
20091217,NOVL,4.04,4.06,3.87,4.05,66157
20091218,NOVL,4.09,4.1,3.99,4.07,50912
20091221,NOVL,4.09,4.11,4.06,4.09,31721
20091222,NOVL,4.1,4.2,4.09,4.18,17176
20091223,NOVL,4.17,4.18,4.09,4.13,24114
20091224,NOVL,4.15,4.2,4.13,4.17,10902
20091228,NOVL,4.15,4.18,4.07,4.09,44998
20091229,NOVL,4.09,4.16,4.08,4.13,43146
20091230,NOVL,4.12,4.19,4.11,4.14,31424
20091231,NOVL,4.17,4.24,4.15,4.15,24024
20100104,NOVL,4.2,4.25,4.13,4.2,48152
20100105,NOVL,4.24,4.47,4.21,4.44,95492
20100106,NOVL,4.45,4.65,4.41,4.62,91401
20100107,NOVL,4.57,4.6,4.53,4.6,64070
20100108,NOVL,4.53,4.62,4.5,4.62,54857
20100111,NOVL,4.62,4.685,4.58,4.66,55207
20100112,NOVL,4.63,4.69,4.61,4.64,46377
20100113,NOVL,4.64,4.75,4.63,4.73,54307
20100114,NOVL,4.73,4.76,4.68,4.75,43913
20100115,NOVL,4.77,4.77,4.58,4.73,73207
20100119,NOVL,4.7,4.81,4.69,4.79,62936
20100120,NOVL,4.73,4.79,4.65,4.76,54985
20100121,NOVL,4.8,4.84,4.69,4.77,53582
20100122,NOVL,4.71,4.7895,4.62,4.64,48596
20100125,NOVL,4.7,4.7,4.65,4.66,31578
20100126,NOVL,4.65,4.71,4.63,4.68,33425
20100127,NOVL,4.65,4.68,4.6,4.66,27742
20100128,NOVL,4.66,4.65,4.52,4.58,43652
20100129,NOVL,4.61,4.65,4.47,4.47,60289
20100201,NOVL,4.61,4.62,4.43,4.57,58309
20100202,NOVL,4.57,4.92,4.55,4.87,91393
20100203,NOVL,4.85,4.85,4.74,4.82,53940
20100204,NOVL,4.74,4.8,4.66,4.68,48539
20100205,NOVL,4.67,4.76,4.64,4.72,40177
20100208,NOVL,4.73,4.88,4.6,4.74,50362
20100209,NOVL,4.78,4.9,4.71,4.84,43748
20100210,NOVL,4.82,4.84,4.73,4.79,36108
20100211,NOVL,4.79,4.82,4.7,4.76,38208
20100212,NOVL,4.7,4.87,4.69,4.75,45334
20100216,NOVL,4.81,4.89,4.76,4.86,26946
20100217,NOVL,4.88,4.9,4.81,4.85,34651
20100218,NOVL,4.88,4.97,4.85,4.96,28955
20100219,NOVL,4.94,5.05,4.9,4.93,41449
20100222,NOVL,4.92,4.97,4.87,4.92,43105
20100223,NOVL,4.88,4.93,4.83,4.84,21651
20100224,NOVL,4.85,4.89,4.82,4.86,24079
20100225,NOVL,4.78,4.81,4.69,4.81,46306
20100226,NOVL,4.73,4.76,4.66,4.7,77913
20100301,NOVL,4.71,4.82,4.65,4.8,52204
20100302,NOVL,4.8,4.86,4.73,4.75,115607
20100303,NOVL,6.07,6.15,5.93,6.08,1413344
20100304,NOVL,6.06,6.11,6.01,6.01,381655
20100305,NOVL,6.04,6.06,5.88,5.91,157709
20100308,NOVL,5.86,5.9898,5.76,5.81,144396
20100309,NOVL,5.95,6.02,5.81,5.85,159448
20100310,NOVL,5.87,5.89,5.78,5.81,72156
20100311,NOVL,5.81,5.89,5.77,5.8,106700
20100312,NOVL,5.82,5.85,5.69,5.72,148171
20100315,NOVL,5.72,5.84,5.7,5.8,53324
20100316,NOVL,5.78,5.81,5.73,5.78,69698
20100317,NOVL,5.77,5.815,5.72,5.77,87239
20100318,NOVL,5.77,5.79,5.7,5.72,54166
20100319,NOVL,5.73,5.77,5.6378,5.64,64741
20100322,NOVL,5.9,5.95,5.83,5.89,101742
20100323,NOVL,5.89,5.94,5.87,5.92,34819
20100324,NOVL,5.92,5.93,5.87,5.87,37531
20100325,NOVL,5.89,5.95,5.86,5.86,35542
20100326,NOVL,5.9,5.91,5.81,5.86,40500
20100329,NOVL,5.86,5.86,5.71,5.75,57594
20100330,NOVL,5.73,5.89,5.67,5.84,125821
20100331,NOVL,5.84,6.1,5.8,6,113256
20100401,NOVL,6.04,6.12,5.94,6.07,99255
20100405,NOVL,6.05,6.1,6,6.02,30362
20100406,NOVL,6.05,6.06,5.86,5.91,53695
20100407,NOVL,5.9,5.96,5.86,5.88,42697
20100408,NOVL,5.88,5.9,5.84,5.86,42299
20100409,NOVL,5.86,5.915,5.84,5.89,21702
20100412,NOVL,5.88,5.915,5.8,5.81,70082
20100413,NOVL,5.85,5.88,5.775,5.79,38044
20100414,NOVL,5.81,5.91,5.81,5.89,19017
20100415,NOVL,5.89,5.91,5.76,5.79,31558
20100416,NOVL,5.79,5.82,5.75,5.76,40613
20100419,NOVL,5.77,5.8,5.74,5.74,24229
20100420,NOVL,5.77,5.79,5.74,5.76,14604
20100421,NOVL,5.77,5.85,5.76,5.78,14085
20100422,NOVL,5.78,5.82,5.7592,5.78,22963
20100423,NOVL,5.8,5.82,5.75,5.78,26423
20100426,NOVL,5.79,5.87,5.76,5.84,26034
20100427,NOVL,5.81,5.88,5.75,5.75,29947
20100428,NOVL,5.75,5.79,5.7,5.71,42575
20100429,NOVL,5.73,5.76,5.69,5.74,20818
20100430,NOVL,5.76,5.76,5.61,5.6375,39188
20100503,NOVL,5.67,5.775,5.67,5.77,18675
20100504,NOVL,5.71,5.72,5.63,5.66,27348
20100505,NOVL,5.64,5.65,5.54,5.6,33272
20100506,NOVL,5.6,5.66,5.06,5.36,93956
20100507,NOVL,5.36,5.44,5.06,5.25,86771
20100510,NOVL,5.47,5.52,5.31,5.43,28336
20100511,NOVL,5.4,5.845,5.36,5.77,83804
20100512,NOVL,5.8,5.83,5.63,5.75,56592
20100513,NOVL,5.73,6.06,5.715,5.86,78830
20100514,NOVL,5.81,5.905,5.75,5.84,53196
20100517,NOVL,5.81,5.91,5.74,5.88,66451
20100518,NOVL,5.9,5.95,5.8,5.82,64876
20100519,NOVL,5.81,6.08,5.8,6.03,84049
20100520,NOVL,6.03,6.06,5.87,5.91,80917
20100521,NOVL,5.79,6,5.75,6,48472
20100524,NOVL,6,6.015,5.92,5.94,16129
20100525,NOVL,5.77,5.92,5.75,5.91,45496
20100526,NOVL,5.86,5.96,5.8,5.81,43456
20100527,NOVL,5.88,5.91,5.83,5.9,28026
20100528,NOVL,5.9,5.93,5.83,5.83,31402
20100601,NOVL,5.82,5.85,5.75,5.76,26740
20100602,NOVL,5.78,5.9,5.77,5.85,24114
20100603,NOVL,5.85,6.05,5.8101,6.03,31653
20100604,NOVL,5.86,5.98,5.85,5.9,36681
20100607,NOVL,5.9,5.98,5.89,5.96,50094
20100608,NOVL,5.96,6,5.91,5.98,59189
20100609,NOVL,6,6,5.89,5.89,42043
20100610,NOVL,6.02,6.1,5.94,6.09,26497
20100611,NOVL,6.01,6.27,6.01,6.26,73032
20100614,NOVL,6.22,6.36,6.14,6.19,65685
20100615,NOVL,6.16,6.26,6.16,6.24,22522
20100616,NOVL,6.2,6.24,6.09,6.16,22683
20100617,NOVL,6.16,6.18,6.05,6.12,18111
20100618,NOVL,6.1,6.15,6.07,6.12,31903
20100621,NOVL,6.14,6.15,5.97,6.01,23041
20100622,NOVL,6.01,6.1,5.96,5.99,24027
20100623,NOVL,6.02,6.05,5.89,6.01,23495
20100624,NOVL,5.99,6.02,5.9,5.95,27858
20100625,NOVL,5.96,6.07,5.91,5.9475,59960
20100628,NOVL,5.95,6.03,5.925,5.94,14546
20100629,NOVL,5.84,5.88,5.72,5.76,35739
20100630,NOVL,5.79,5.86,5.65,5.68,40950
20100701,NOVL,5.7,5.9,5.69,5.82,53842
20100702,NOVL,5.84,5.97,5.84,5.91,37194
20100706,NOVL,5.95,5.965,5.78,5.84,35468
20100707,NOVL,5.88,5.89,5.81,5.89,29997
20100708,NOVL,5.85,5.98,5.84,5.98,45064
20100709,NOVL,5.95,6.06,5.88,6.06,23943
20100712,NOVL,6.02,6.15,5.98,6.14,31232
20100713,NOVL,6.17,6.2,6.13,6.2,35631
20100714,NOVL,6.15,6.18,6.1,6.15,34348
20100715,NOVL,6.13,6.195,6.08,6.18,28040
20100716,NOVL,6.12,6.2,6.07,6.1,32119
20100719,NOVL,6.1,6.21,6.02,6.17,40151
20100720,NOVL,6.125,6.2,6,6.17,33421
20100721,NOVL,6.16,6.18,6,6.01,12484
20100722,NOVL,6.11,6.16,6.05,6.11,15581
20100723,NOVL,6.12,6.19,6.1,6.16,10588
20100726,NOVL,6.16,6.2,6.13,6.2,20392
20100727,NOVL,6.19,6.2,6.14,6.2,15814
20100728,NOVL,6.16,6.19,6.02,6.12,19101
20100729,NOVL,6.14,6.14,5.98,5.98,27560
20100730,NOVL,5.98,6.04,5.94,6.04,28064
20100802,NOVL,6.09,6.12,6.02,6.09,14096
20100803,NOVL,6.08,6.09,5.99,6.05,14004
20100804,NOVL,6.05,6.11,5.97,6.11,18282
20100806,NOVL,6.05,6.12,6,6.08,19371
20100809,NOVL,6.08,6.1,5.98,6.01,16316
20100810,NOVL,5.87,6,5.75,5.82,98531
20100811,NOVL,5.73,5.76,5.54,5.59,105436
20100812,NOVL,5.54,5.65,5.52,5.535,60669
20100813,NOVL,5.57,5.69,5.53,5.68,33596
20100816,NOVL,5.63,5.85,5.61,5.8,30466
20100817,NOVL,5.87,5.94,5.825,5.93,30724
20100819,NOVL,5.87,5.94,5.73,5.77,19563
20100820,NOVL,5.75,5.86,5.73,5.81,29790
20100201,NRG,24.15,24.23,23.56,23.9,65175
20100202,NRG,23.89,23.89,23.39,23.56,63730
20100203,NRG,23.42,23.55,23.05,23.11,39935
20100204,NRG,23,23,22.045,22.1,55791
20100205,NRG,22.09,22.13,21.38,21.71,58255
20100208,NRG,21.74,22.01,21.56,21.59,37852
20100209,NRG,21.86,22.27,21.74,21.89,43630
20100210,NRG,21.9,21.91,21.34,21.66,35605
20100211,NRG,21.95,22.28,21.68,22.22,45361
20100212,NRG,22.05,22.07,21.65,22.06,40441
20100216,NRG,22.13,22.49,22.1,22.49,26898
20100217,NRG,22.55,22.76,22.41,22.59,34664
20100218,NRG,22.41,22.65,22.28,22.57,43483
20100219,NRG,22.59,23.45,22.44,23.2,51922
20100222,NRG,23.42,23.52,23.05,23.07,39919
20100223,NRG,22.5,22.88,22.2,22.26,51587
20100224,NRG,22.33,22.5,21.57,21.86,55363
20100225,NRG,21.42,22.13,21.36,22.07,51948
20100226,NRG,22.11,22.24,21.6,21.84,50763
20100301,NRG,21.89,22.66,21.88,22.58,44542
20100302,NRG,22.66,22.965,22.64,22.67,53423
20100303,NRG,22.74,22.98,22.48,22.5,41670
20100304,NRG,22.41,22.43,22,22.3,56326
20100305,NRG,22.34,23.02,22.34,22.82,46656
20100308,NRG,22.8,23.03,22.7,22.9,18574
20100309,NRG,22.83,22.98,22.72,22.75,24259
20100310,NRG,22.7,22.83,22.56,22.64,28476
20100311,NRG,22.56,22.94,22.52,22.94,28327
20100312,NRG,22.73,22.88,22.07,22.19,52320
20100315,NRG,22.16,22.35,22.02,22.27,23234
20100316,NRG,22.31,22.52,22.125,22.5,21556
20100317,NRG,22.5,22.64,22.38,22.47,26103
20100318,NRG,22.47,22.6,21.96,22.02,50280
20100319,NRG,22.1,22.35,21.8,22.06,51960
20100322,NRG,21.98,22.03,21.59,21.62,36024
20100323,NRG,21.61,21.72,21.505,21.58,57352
20100324,NRG,21.34,21.57,21.03,21.17,57634
20100325,NRG,20.93,21.05,20.28,20.32,58075
20100326,NRG,20.28,20.58,20.2,20.25,48121
20100329,NRG,20.34,20.63,20.3,20.6,43230
20100330,NRG,20.7,21.17,20.58,21.09,44471
20100331,NRG,21.02,21.12,20.85,20.9,33656
20100401,NRG,21.08,21.6,21.06,21.46,36714
20100405,NRG,21.55,21.81,21.46,21.65,42759
20100406,NRG,21.62,21.74,21.4,21.64,31305
20100407,NRG,21.54,21.62,21.39,21.45,44679
20100408,NRG,21.37,21.76,21.17,21.66,34575
20100409,NRG,21.51,21.84,21.29,21.8,37098
20100412,NRG,21.95,22.63,21.95,22.41,43975
20100413,NRG,22.49,22.61,22.02,22.55,32124
20100414,NRG,22.53,22.54,22.3,22.49,27441
20100415,NRG,22.5,22.76,22.26,22.7,26542
20100416,NRG,22.62,22.69,21.83,21.85,49052
20100419,NRG,21.83,22.11,21.74,22.06,30687
20100420,NRG,22.19,22.57,22.05,22.52,37911
20100421,NRG,22.49,22.55,22.19,22.34,38734
20100422,NRG,22.17,22.45,21.93,22.41,30135
20100423,NRG,22.48,22.83,22.22,22.77,25496
20100426,NRG,22.96,23.44,22.87,23.32,36264
20100427,NRG,23.13,23.93,23.05,23.58,56237
20100428,NRG,23.64,23.67,23.25,23.56,31606
20100429,NRG,23.67,23.94,23.545,23.79,28395
20100430,NRG,23.86,24.74,23.8,24.17,43685
20100503,NRG,24.34,25.19,24.08,25.17,44937
20100504,NRG,24.83,25,24.12,24.27,47639
20100505,NRG,23.94,24.165,23.4,23.69,38494
20100506,NRG,23.58,23.59,21.8,22.76,75852
20100507,NRG,22.83,23.35,22.1,22.64,63423
20100510,NRG,23.5,23.91,21.85,22.07,90642
20100511,NRG,21.79,22.52,21.74,21.97,39589
20100512,NRG,21.99,23.4,21.99,23.38,45796
20100513,NRG,23.3,24.05,23.14,23.42,37417
20100514,NRG,23.22,23.25,22.4,22.71,41487
20100517,NRG,22.74,23,22.21,22.7,32617
20100518,NRG,22.62,23.15,22.37,22.6,44864
20100519,NRG,22.39,22.68,22.03,22.49,40472
20100520,NRG,21.94,21.94,21.455,21.51,52597
20100521,NRG,21.25,21.94,21,21.8,55568
20100524,NRG,21.61,22.06,21.5,21.6,22884
20100525,NRG,20.98,21.72,20.49,21.69,44645
20100526,NRG,21.9,22.52,21.67,22.11,56662
20100527,NRG,22.56,23.03,22.45,23.02,33858
20100528,NRG,23.04,23.63,23.03,23.35,29455
20100601,NRG,23.06,23.12,22.18,22.18,35781
20100602,NRG,22.22,22.83,22.15,22.81,27962
20100603,NRG,22.91,23.5,22.74,23.42,55390
20100604,NRG,23,23.09,22.46,22.51,56939
20100607,NRG,22.8,23.1,22.48,22.52,30041
20100608,NRG,22.6,22.67,22.03,22.53,33774
20100609,NRG,22.66,23.44,22.55,22.63,60323
20100610,NRG,23.3,23.62,23.045,23.42,39444
20100611,NRG,23.23,23.45,22.56,22.94,30916
20100614,NRG,23.17,23.51,22.89,22.92,25197
20100615,NRG,23.1,23.58,23.08,23.57,27608
20100616,NRG,23.32,23.72,23.17,23.34,33499
20100617,NRG,23.27,23.42,23.03,23.28,21687
20100618,NRG,23.24,23.76,23.24,23.64,38330
20100621,NRG,23.92,24.44,23.42,23.6,25034
20100622,NRG,23.41,23.47,22.27,22.4,44602
20100623,NRG,22.4,22.53,22.01,22.21,23624
20100624,NRG,22.11,22.58,21.715,21.78,19401
20100625,NRG,21.79,21.98,21.52,21.85,32310
20100628,NRG,21.79,22.11,21.63,21.99,21519
20100629,NRG,21.75,21.75,21.11,21.26,33621
20100630,NRG,21.15,21.79,21.06,21.21,42153
20100701,NRG,21.24,21.36,21.04,21.19,32492
20100702,NRG,21.29,21.51,21,21,28780
20100706,NRG,21.36,21.73,21.16,21.37,29297
20100707,NRG,21.43,22.17,21.39,22.11,32345
20100708,NRG,22.27,22.4374,22.02,22.33,27636
20100709,NRG,22.36,22.63,22.19,22.63,15194
20100712,NRG,22.59,23,22.46,23,17800
20100713,NRG,23.2,23.33,22.57,22.9,26214
20100714,NRG,22.88,23,22.37,22.81,12731
20100715,NRG,22.74,22.95,22.49,22.87,19318
20100716,NRG,22.76,22.82,22.2,22.25,15778
20100719,NRG,22.3,22.6,22.01,22.46,16778
20100720,NRG,22.2,22.58,21.93,22.54,19043
20100721,NRG,22.53,22.66,21.89,22.04,22165
20100722,NRG,22.36,22.56,22.2103,22.4,32488
20100723,NRG,22.45,22.96,22.19,22.89,36228
20100726,NRG,22.91,23.42,22.91,23.26,22787
20100727,NRG,23.4,23.5,23.19,23.44,22146
20100728,NRG,23.3,23.54,23.14,23.17,12818
20100729,NRG,23.27,23.28,22.21,22.42,29808
20100730,NRG,22.23,22.82,21.96,22.68,29277
20100802,NRG,23.5,23.81,22.95,23,43982
20100803,NRG,23.06,23.53,22.75,23.24,29954
20100804,NRG,23.32,23.41,22.76,23.19,23912
20100805,NRG,23,23.23,22.77,23.23,15389
20100806,NRG,23.09,23.26,22.56,22.99,22798
20100809,NRG,23,23.21,22.9,23.03,17048
20100810,NRG,22.79,23.38,22.55,23.09,28995
20100811,NRG,22.74,23.0999,22.46,22.57,68307
20100812,NRG,22.23,22.72,22.19,22.41,29575
20100813,NRG,22.3,22.73,21.81,21.96,54270
20100816,NRG,21.76,22.22,21.49,21.92,34576
20100817,NRG,22.1,22.1,21.77,21.95,19557
20100819,NRG,21.71,21.71,21.2,21.29,21285
20100820,NRG,21.14,21.23,20.59,20.73,32990
20090821,NSC,46.69,47.86,46.3,47.54,28144
20090824,NSC,47.63,48,46.55,47.01,26302
20090825,NSC,47.42,47.96,46.76,46.87,24399
20090826,NSC,46.72,47.21,46.03,46.21,30679
20090827,NSC,46.23,46.8,45.05,46.5,28033
20090828,NSC,46.93,47.28,46.2,46.91,27350
20090831,NSC,46.1,46.6,45.65,45.87,23829
20090901,NSC,45.65,46.8045,45.13,45.35,28700
20090902,NSC,45.25,45.26,44.24,44.49,28760
20090903,NSC,44.89,46.96,44.7,46.82,43765
20090904,NSC,46.74,48.2,46.43,47.96,33416
20090909,NSC,47.3,49.26,47.3,48.39,43841
20090910,NSC,48.47,49.5,48.01,49.23,30741
20090911,NSC,49.48,50.1,48.12,48.68,45756
20090914,NSC,48.38,49.33,48,49.03,22395
20090915,NSC,49.34,49.34,48.23,48.77,33957
20090916,NSC,49.21,49.49,46.88,47.49,55737
20090917,NSC,47.42,47.7,46.39,46.64,39218
20090918,NSC,46.97,47.06,46.11,46.34,33528
20090921,NSC,45.78,46.39,45.57,45.91,27421
20090922,NSC,46.4,47.12,46.22,46.47,25199
20090923,NSC,47.01,47.01,45.69,45.76,24430
20090924,NSC,45.91,46.18,44.9,45.05,25791
20090925,NSC,44.81,44.96,43.25,43.96,38790
20090928,NSC,44.22,44.91,43.84,44.46,18745
20090929,NSC,44.57,44.62,43.74,43.85,25692
20090930,NSC,43.94,44.19,42.77,43.11,44746
20091001,NSC,42.58,44.19,42.58,43.62,62104
20091002,NSC,43.15,43.74,42.7115,43.26,38021
20091005,NSC,43.55,44.16,42.93,44.07,25033
20091006,NSC,44.29,44.94,44.01,44.36,35813
20091007,NSC,44.45,44.9,44.01,44.41,24898
20091008,NSC,45.04,46,44.72,45.84,47001
20091009,NSC,45.83,46.26,45.41,46.16,24638
20091012,NSC,46.34,46.886,45.405,45.95,24180
20091013,NSC,45.94,45.94,45.2,45.68,34261
20091014,NSC,46.35,48.35,46.35,48.28,66200
20091015,NSC,48.15,48.69,47.8,48.63,44767
20091016,NSC,48.14,49.39,47.84,49.15,41320
20091019,NSC,49.3,50.2,48.84,49.68,37503
20091020,NSC,49.81,49.81,48.89,49.52,30270
20091021,NSC,49.35,50.1,48.56,48.62,30887
20091022,NSC,48.32,48.86,47.61,48.65,40035
20091023,NSC,48.12,48.12,46.01,46.88,60284
20091026,NSC,46.91,47.9,46.53,46.93,40794
20091027,NSC,46.89,47.51,46.01,46.05,60778
20091028,NSC,47.35,49.75,46.19,46.25,92049
20091105,NSC,50.26,51.1,49.9,51,38426
20091106,NSC,50.93,52.44,50.56,52.07,55481
20091109,NSC,52.57,52.6599,51.63,51.95,70358
20091110,NSC,51.63,52.38,51.51,51.8,30967
20091111,NSC,51.83,52.52,51.65,51.96,36455
20091112,NSC,52.39,52.84,51.09,51.26,54521
20091113,NSC,51.65,51.83,51.27,51.67,43865
20091116,NSC,51.93,52,51.42,51.66,63325
20091117,NSC,51.38,51.71,51.05,51.68,52016
20091118,NSC,51.7,51.92,51.09,51.62,28007
20091119,NSC,51.18,51.25,50.41,50.92,29596
20091120,NSC,50.58,51.55,50.57,51.4,34446
20091123,NSC,51.84,52.4,51.83,52.02,25041
20091124,NSC,51.92,52.02,51.26,51.49,26164
20091125,NSC,51.51,51.91,51.35,51.84,18916
20091127,NSC,50.92,51.54,50.3,51.19,14667
20091130,NSC,51.31,51.64,50.76,51.4,22326
20091201,NSC,51.66,52.66,51.66,52.35,17359
20091202,NSC,52.45,52.52,51.9,52.22,13245
20091203,NSC,52.2,52.29,51.37,51.48,18180
20091204,NSC,52,52.99,52,52.84,24569
20091207,NSC,52.7,52.94,52.26,52.33,20417
20091208,NSC,52.04,52.06,51.01,51.3,26731
20091209,NSC,51.51,51.51,50.6475,51.27,16586
20091210,NSC,51.73,52.4,51.51,52.24,18634
20091211,NSC,52.29,52.54,52.02,52.22,17071
20091214,NSC,52.33,53.18,52.33,53.08,17819
20091215,NSC,53.14,53.14,52.51,52.78,16415
20091216,NSC,52.91,53.12,52.69,52.86,16382
20091217,NSC,52.32,52.57,51.97,52.06,16756
20091218,NSC,52.42,52.51,51.79,52.04,22642
20091221,NSC,52.25,53.27,52.24,53.08,15969
20091222,NSC,53.4,53.58,52.79,53.01,17575
20091223,NSC,53.01,53.94,52.85,53.82,11947
20091224,NSC,53.76,54.55,53.76,54.24,5943
20091228,NSC,54.25,54.43,53.27,53.59,7996
20091229,NSC,53.77,53.99,53.29,53.3,10214
20091230,NSC,53.2,53.5,53.08,53.24,9937
20091231,NSC,53.19,53.3,52.38,52.42,11648
20100104,NSC,52.83,52.83,52.04,52.59,18844
20100105,NSC,52.56,53.62,52.5,53.4,18038
20100106,NSC,53.13,53.96,53.01,53.25,21159
20100107,NSC,53.01,53.03,52.11,52.55,31614
20100108,NSC,52.44,54.76,52.44,54.36,30423
20100111,NSC,54.73,54.73,53.73,54.23,14524
20100112,NSC,53.84,54.33,53.58,54.02,24661
20100113,NSC,54.03,54.22,53.31,54,14975
20100114,NSC,53.75,53.96,52.76,53.15,26771
20100115,NSC,53.36,53.36,52.31,52.78,28058
20100119,NSC,52.9,53.15,52.47,53.05,17793
20100120,NSC,52.01,52.08,50.9,51.75,31147
20100121,NSC,51.6,52.5,50.38,50.4,37125
20100122,NSC,50.4,50.9,49.55,49.65,27282
20100125,NSC,50.2,50.33,49.5,49.87,16008
20100126,NSC,49.71,50.5,49.38,49.75,24609
20100127,NSC,49.56,50.67,49.19,50.43,30197
20100128,NSC,49.53,49.94,47.81,48.09,45240
20100129,NSC,48,48.54,46.98,47.06,30382
20100201,NSC,47.28,48.5,47.28,48.08,23081
20100202,NSC,48.42,49.54,48.05,49,28674
20100203,NSC,48.59,49.25,48.25,48.45,17106
20100204,NSC,48.01,48.145,46.77,46.83,29293
20100205,NSC,46.73,47.29,46.18,47.1,30114
20100208,NSC,47.01,47.6,46.25,46.31,31279
20100209,NSC,47.27,47.75,46.93,47.14,18984
20100210,NSC,47.1,47.38,46.31,46.99,23912
20100211,NSC,46.85,48.92,46.76,48.58,35101
20100212,NSC,48.1,48.55,47.75,48.48,24189
20100216,NSC,48.77,49.92,48.4,49.89,25120
20100217,NSC,49.92,50,48.89,49.26,22534
20100218,NSC,49.39,50.35,49.22,50.25,26935
20100219,NSC,49.97,51.3,49.97,51.01,32906
20100222,NSC,51.24,51.37,50.82,51.14,16654
20100223,NSC,51.01,51.18,50.18,50.68,19973
20100224,NSC,50.83,51.16,50.554,51.11,17152
20100225,NSC,50.67,51.74,50.09,51.65,25630
20100226,NSC,51.63,51.73,51.04,51.43,25793
20100301,NSC,52.57,53.06,52.2,52.64,29155
20100302,NSC,53.02,53.1,52.48,52.71,14233
20100303,NSC,52.73,53,52.14,52.22,18343
20100304,NSC,52.03,52.78,52,52.47,26143
20100305,NSC,52.79,53.15,52.6,52.97,26682
20100308,NSC,53.11,53.38,52.56,52.97,18392
20100309,NSC,52.95,54.04,52.89,53.74,23693
20100310,NSC,54,54.43,53.324,53.87,19795
20100311,NSC,53.95,54.55,53.87,54.36,18796
20100312,NSC,54.79,54.79,53.98,54.45,12720
20100315,NSC,54.35,54.68,53.99,54.56,12776
20100316,NSC,54.71,55.21,54.52,55.13,21423
20100317,NSC,55.21,55.55,54.99,55.28,17428
20100318,NSC,55.03,56.02,54.98,55.68,22489
20100319,NSC,55.71,56.17,55.01,55.33,31756
20100322,NSC,55.03,55.71,54.55,55.4,28115
20100323,NSC,55.57,55.82,54.46,55.24,29336
20100324,NSC,55.04,55.04,54.14,54.66,28433
20100325,NSC,54.78,55.8,54.6,54.7,28876
20100326,NSC,55.02,55.06,54.15,54.83,19091
20100329,NSC,55.17,55.93,54.96,55.81,17961
20100330,NSC,55.76,56.5,55.7,56.2,30597
20100331,NSC,56,56.09,55.41,55.89,19457
20100401,NSC,56.25,57,56.25,56.99,28631
20100405,NSC,57.16,57.81,56.58,57.56,26021
20100406,NSC,57.31,57.77,57.11,57.59,25091
20100407,NSC,57.45,57.91,56.9,57.68,38864
20100408,NSC,57.41,58.56,57.38,58.46,41734
20100409,NSC,58.46,58.62,57.3,57.91,26439
20100412,NSC,57.88,58.41,57.53,58.39,25090
20100413,NSC,58.37,59.275,57.87,59.17,29031
20100414,NSC,59.81,60.61,59.41,60.13,34039
20100415,NSC,60.01,60.77,59.77,60.61,25655
20100416,NSC,60.39,60.59,58.57,59.47,29136
20100419,NSC,59.31,59.53,58.64,59.39,16049
20100420,NSC,59.9,60.55,59.64,60.19,16957
20100421,NSC,60.2,60.33,59.68,60.19,22668
20100422,NSC,59.7,60.59,58.96,60.54,24527
20100423,NSC,60.23,60.9,59.92,60.88,29238
20100426,NSC,60.92,61.27,60.68,61.09,19749
20100427,NSC,60.84,61.09,59.52,59.65,29004
20100428,NSC,58.6,59.73,58.12,59.17,50576
20100429,NSC,59.59,60.88,59.41,60.51,43046
20100430,NSC,60.51,61.15,59.25,59.33,29718
20100503,NSC,59.78,61.59,59.75,61.15,31498
20100504,NSC,60.13,60.33,59.07,59.65,30075
20100505,NSC,58.28,59.2,57.92,58.34,32265
20100506,NSC,57.81,58.75,51.93,56.38,48663
20100507,NSC,56.27,56.83,54.49,55.22,47692
20100510,NSC,57.84,58.82,57.23,58.79,35081
20100511,NSC,58.23,59.69,58.02,59.15,28326
20100512,NSC,59.57,60.92,59.23,60.73,21217
20100513,NSC,60.44,60.755,59.6,59.79,19993
20100514,NSC,59.18,59.53,57.84,58.29,22870
20100517,NSC,58.31,58.88,56.55,58.13,22124
20100518,NSC,58.5,58.67,56.6,57.11,27490
20100519,NSC,56.9,57.66,54.95,55.98,34317
20100520,NSC,54.34,55.2,53.14,53.41,34690
20100521,NSC,52.19,55.33,52.07,54.81,37476
20100524,NSC,54.58,55.6,54.33,54.37,22528
20100525,NSC,52.87,54.36,52.5,54.31,29498
20100526,NSC,54.92,55.96,54.58,54.99,27958
20100527,NSC,55.64,56.79,55.05,56.72,25379
20100528,NSC,56.86,57.0497,55.76,56.46,27473
20100601,NSC,55.96,57.295,54.97,55.03,63986
20100602,NSC,55.46,56.73,54.9,56.69,34371
20100603,NSC,57.01,57.41,56.08,56.8,26981
20100604,NSC,55.48,55.84,53.09,53.4,43029
20100607,NSC,53.51,53.87,52.16,52.19,33486
20100608,NSC,52.56,53.53,52,53.34,30021
20100609,NSC,53.82,55.48,53.34,53.6,29961
20100610,NSC,54.69,56.22,54.69,56.16,35811
20100611,NSC,55.46,56.91,55.36,56.8,21778
20100614,NSC,57.4,57.6,56.11,56.18,22203
20100615,NSC,56.75,58.52,56.75,58.46,29660
20100616,NSC,57.88,58.85,57.79,58.29,47983
20100617,NSC,58.3,58.79,57.25,58.66,34184
20100618,NSC,58.71,59.1,58.491,59.09,36104
20100621,NSC,59.93,60.84,59.5,59.97,48535
20100622,NSC,59.86,60.01,57.23,57.47,33636
20100623,NSC,57.51,57.73,56.47,57.47,26169
20100624,NSC,57.25,57.28,55.95,56.23,24279
20100625,NSC,56.31,57.01,55.89,56.68,30630
20100628,NSC,57.01,57.29,56.35,56.6,17730
20100629,NSC,55.4,55.6,52.97,53.44,54606
20100630,NSC,53.405,54.215,52.88,53.05,40902
20100701,NSC,53.11,53.91,52.02,52.7,57160
20100702,NSC,52.84,53,50.76,50.91,58085
20100706,NSC,51.57,51.86,50.03,50.5,55463
20100707,NSC,50.72,51.86,50.48,51.76,84988
20100708,NSC,52.41,52.5,51.56,51.96,81407
20100709,NSC,52.92,53.92,52.43,53.81,55464
20100712,NSC,53.73,54.28,53.2,54.19,41870
20100713,NSC,55.16,56.12,54.61,55.29,81676
20100714,NSC,54.86,55.68,54.49,55,38177
20100715,NSC,55,55.17,54.03,55.03,30772
20100716,NSC,54.51,54.69,53.14,53.36,43475
20100719,NSC,53.69,53.75,52.5398,52.94,36727
20100720,NSC,51.9,54.08,51.71,53.99,42528
20100721,NSC,54.27,54.36,52.67,53.15,33210
20100722,NSC,54.13,55.61,54.11,54.72,36920
20100723,NSC,54.7,56.65,54.58,56.46,52688
20100726,NSC,56.75,57.87,56.45,57.16,43707
20100727,NSC,57.47,57.64,56.16,56.52,39617
20100728,NSC,54.57,56.13,54.34,56.03,57610
20100729,NSC,56.5,56.7,55.53,55.93,31498
20100730,NSC,55.3,56.53,54.99,56.27,22534
20100802,NSC,57.33,57.55,56.59,57.5,25268
20100803,NSC,57.18,57.79,56.62,57.43,19717
20100804,NSC,57.33,57.77,57.12,57.61,24909
20100805,NSC,57.18,58,57.13,57.92,20774
20100806,NSC,57.27,57.79,56.12,57.06,28173
20100809,NSC,57.45,58,57.08,57.92,19985
20100810,NSC,57.12,57.98,56.68,57.72,23504
20100811,NSC,56.45,56.78,54.84,55.26,31953
20100812,NSC,54.25,55.11,54,54.91,21765
20100813,NSC,54.64,55.25,54.5,54.68,16965
20100816,NSC,54.26,54.79,53.99,54.55,17949
20100817,NSC,55.28,56.185,55.12,55.48,24808
20100819,NSC,55.86,55.88,53.73,54.56,30305
20100820,NSC,54.16,54.55,53.35,54.44,25602
20090821,NSM,14.8,15.2005,14.63,15.16,106999
20090824,NSM,15.3,15.3,14.61,14.68,80190
20090825,NSM,14.77,14.96,14.62,14.82,52012
20090826,NSM,14.79,15.17,14.73,15.15,80910
20090827,NSM,15.16,15.22,14.81,15.15,53738
20090828,NSM,15.88,15.88,15.13,15.36,86093
20090831,NSM,15.07,15.33,14.98,15.17,42404
20090901,NSM,15.13,15.74,14.91,15.1,112879
20090902,NSM,14.96,15.29,14.95,15.23,56083
20090903,NSM,15.28,15.57,15.11,15.39,86237
20090904,NSM,15.5,15.77,15.32,15.72,40436
20090909,NSM,16.09,16.09,15.4,15.72,122207
20090910,NSM,15.87,16.02,15.62,15.97,117030
20090911,NSM,15.6,15.75,14.91,15.03,169493
20090914,NSM,14.91,15.16,14.79,14.92,108503
20090915,NSM,15.06,15.22,14.92,15.05,103338
20090916,NSM,15.17,15.17,14.82,15.11,84556
20090917,NSM,15.06,15.06,14.66,14.77,80496
20090918,NSM,14.81,14.97,14.68,14.76,117167
20090921,NSM,14.68,14.91,14.54,14.67,76796
20090922,NSM,14.76,14.8,14.54,14.63,48064
20090923,NSM,14.8,15.21,14.655,14.89,128567
20090924,NSM,15.36,15.4,14.61,14.76,131014
20090925,NSM,14.65,14.81,14.49,14.59,52855
20090928,NSM,14.65,14.86,14.62,14.69,55421
20090929,NSM,14.66,14.78,14.27,14.33,135573
20090930,NSM,14.41,14.5,14.06,14.27,133759
20091001,NSM,14.18,14.25,13.35,13.38,159912
20091002,NSM,13.2,13.51,13,13.21,85842
20091005,NSM,13.32,13.51,13.15,13.44,66482
20091006,NSM,13.55,13.76,13.47,13.58,77783
20091007,NSM,13.53,13.66,13.23,13.29,56655
20091008,NSM,13.39,13.79,13.08,13.68,149194
20091009,NSM,13.61,14.32,13.61,14.2,125609
20091012,NSM,14.26,14.5,14.18,14.4,97901
20091013,NSM,14.4,14.695,14.37,14.4,89046
20091014,NSM,14.74,15,14.62,14.96,153437
20091015,NSM,14.93,14.93,14.51,14.7,84502
20091016,NSM,14.55,14.63,14.27,14.51,61685
20091019,NSM,14.41,14.68,14.24,14.55,62059
20091020,NSM,14.71,14.74,14.45,14.55,55866
20091021,NSM,14.5,14.65,14.01,14.08,82924
20091022,NSM,14.11,14.28,13.78,14.19,62608
20091023,NSM,14.21,14.3,13.63,13.68,99745
20091026,NSM,13.6,14.1,13.58,13.69,89697
20091027,NSM,13.71,13.86,13.27,13.3,79300
20091028,NSM,13.37,13.51,13.06,13.14,81003
20091105,NSM,13.1,13.36,13.1,13.33,42274
20091106,NSM,13.27,13.4899,13.16,13.19,38790
20091109,NSM,13.33,13.65,13.29,13.65,39200
20091110,NSM,13.69,13.86,13.54,13.77,51594
20091111,NSM,13.93,14.17,13.82,13.97,58246
20091112,NSM,13.92,14.2,13.83,13.85,50139
20091113,NSM,13.77,14.08,13.77,14,35774
20091116,NSM,14.08,14.49,14.07,14.45,85561
20091117,NSM,14.43,14.52,14.13,14.44,57421
20091118,NSM,14.39,14.595,14.34,14.38,41458
20091119,NSM,13.75,13.9,13.37,13.78,92886
20091120,NSM,13.64,13.71,13.42,13.61,60718
20091123,NSM,13.76,14.02,13.7,13.81,33953
20091124,NSM,14.16,14.49,13.81,14.45,82941
20091125,NSM,14.41,14.65,14.41,14.57,52799
20091127,NSM,14.19,14.55,14.01,14.47,22867
20091130,NSM,14.43,14.64,14.37,14.6,54085
20091201,NSM,14.63,15.07,14.63,15.02,53893
20091202,NSM,14.98,15.35,14.98,15.29,50515
20091203,NSM,15.44,15.49,15.24,15.4,50005
20091204,NSM,15.62,15.72,15.15,15.45,90849
20091207,NSM,15.39,15.66,15.33,15.49,45802
20091208,NSM,15.42,15.43,15.13,15.17,61989
20091209,NSM,15.15,15.52,15.1,15.5,70937
20091210,NSM,15.55,15.7,15.23,15.28,69095
20091211,NSM,14.72,15.09,14.41,14.73,129498
20091214,NSM,14.84,14.96,14.62,14.93,65824
20091215,NSM,14.79,15,14.71,14.77,67360
20091216,NSM,14.89,15.22,14.77,15.01,95459
20091217,NSM,14.8,14.94,14.73,14.79,40258
20091218,NSM,14.93,15.13,14.84,15,47639
20091221,NSM,15.03,15.38,15,15.26,32801
20091222,NSM,15.26,15.45,15.16,15.28,29764
20091223,NSM,15.24,15.37,15.09,15.14,23169
20091224,NSM,15.14,15.32,15.14,15.32,9341
20091228,NSM,15.39,15.4,15,15.12,27156
20091229,NSM,15.2,15.31,14.9,15.24,42505
20091230,NSM,15.22,15.51,15.12,15.5,22073
20091231,NSM,15.5,15.71,15.36,15.36,37438
20100104,NSM,15.49,15.52,15.25,15.34,60926
20100105,NSM,15.26,15.4,15.03,15.11,51660
20100106,NSM,15,15.32,14.92,15.18,61004
20100107,NSM,15.2,15.29,14.92,15.01,43176
20100108,NSM,14.91,15.33,14.91,15.26,40571
20100111,NSM,15.27,15.29,14.81,15.04,44109
20100112,NSM,14.94,14.97,14.57,14.67,39490
20100113,NSM,14.63,14.99,14.2699,14.87,65496
20100114,NSM,14.79,14.84,14.44,14.61,70394
20100115,NSM,14.58,14.64,14.15,14.37,72907
20100119,NSM,14.37,14.57,14.235,14.45,44469
20100120,NSM,14.36,14.61,14.29,14.49,51712
20100121,NSM,14.46,14.78,14.16,14.21,90160
20100122,NSM,14.19,14.21,13.65,13.7,69531
20100125,NSM,13.79,13.9899,13.73,13.86,47728
20100126,NSM,13.74,14.11,13.67,13.87,60387
20100127,NSM,13.78,14.1471,13.75,14.02,62544
20100128,NSM,14.01,14.01,13.3,13.59,59140
20100129,NSM,13.76,13.9,13.14,13.26,58514
20100201,NSM,13.39,13.71,13.29,13.68,49642
20100202,NSM,13.7,13.92,13.64,13.82,37720
20100203,NSM,13.89,13.95,13.72,13.85,39934
20100204,NSM,13.69,13.72,13.23,13.35,57727
20100205,NSM,13.37,13.74,13.3,13.7,68479
20100208,NSM,13.74,14.04,13.5,13.74,58173
20100209,NSM,13.95,14.04,13.68,13.84,47943
20100210,NSM,13.87,14.07,13.72,13.95,42638
20100211,NSM,13.95,14.29,13.79,14.26,53592
20100212,NSM,14.08,14.47,13.95,14.25,55001
20100216,NSM,14.385,14.58,14.21,14.54,27871
20100217,NSM,14.6,14.63,14.21,14.44,65559
20100218,NSM,14.38,14.66,14.16,14.63,48571
20100219,NSM,14.56,14.79,14.47,14.61,33522
20100222,NSM,14.65,14.7,14.44,14.52,35098
20100223,NSM,14.46,14.5,14.21,14.41,43207
20100224,NSM,14.5,14.69,14.34,14.65,47607
20100225,NSM,14.47,14.6,14.22,14.57,43126
20100226,NSM,14.67,14.67,14.3,14.48,48159
20100301,NSM,14.48,14.77,14.48,14.77,46909
20100302,NSM,14.83,14.93,14.605,14.65,42904
20100303,NSM,14.66,14.79,14.52,14.59,27919
20100304,NSM,14.58,14.69,14.36,14.63,32098
20100305,NSM,14.77,14.81,14.57,14.67,50126
20100308,NSM,14.75,14.75,14.58,14.72,36295
20100309,NSM,14.6,14.74,14.46,14.63,51421
20100310,NSM,14.65,15.08,14.6,14.83,91699
20100311,NSM,14.84,14.85,14.34,14.34,126514
20100312,NSM,14.64,14.65,14.28,14.38,213566
20100315,NSM,14.34,14.54,14.24,14.44,96811
20100316,NSM,14.53,14.88,14.41,14.77,63048
20100317,NSM,14.82,15.14,14.7,15.06,84158
20100318,NSM,14.95,14.95,14.63,14.88,52514
20100319,NSM,14.89,15.04,14.43,14.57,70027
20100322,NSM,14.41,14.85,14.41,14.81,49831
20100323,NSM,14.87,15,14.83,14.99,43847
20100324,NSM,14.91,14.95,14.49,14.49,82723
20100325,NSM,14.66,14.8,14.56,14.59,71010
20100326,NSM,14.64,14.75,14.35,14.5,62929
20100329,NSM,14.56,14.64,14.48,14.54,39701
20100330,NSM,14.57,14.64,14.3493,14.56,42857
20100331,NSM,14.44,14.62,14.38,14.46,39742
20100401,NSM,14.57,14.73,14.29,14.47,52003
20100405,NSM,14.51,14.67,14.43,14.65,45902
20100406,NSM,14.58,14.76,14.52,14.75,49617
20100407,NSM,14.67,14.91,14.62,14.88,59584
20100408,NSM,14.78,14.78,14.38,14.59,65997
20100409,NSM,14.6,14.73,14.5,14.71,51256
20100412,NSM,14.72,15.07,14.68,14.92,68015
20100413,NSM,14.91,15.09,14.9,15.03,54900
20100414,NSM,15.38,15.86,15.36,15.85,99876
20100415,NSM,15.8,16,15.68,15.78,81894
20100416,NSM,15.7,15.76,15.465,15.67,70615
20100419,NSM,15.58,15.71,15.27,15.57,63034
20100420,NSM,15.67,15.88,15.53,15.72,41061
20100421,NSM,15.85,15.88,15.13,15.31,88103
20100422,NSM,15.03,15.31,14.68,15.22,126078
20100423,NSM,15.26,15.27,14.95,15.27,71976
20100426,NSM,15.19,15.48,15.19,15.37,65063
20100427,NSM,15.28,15.28,14.71,14.77,65165
20100428,NSM,14.93,15.11,14.66,15.04,76484
20100429,NSM,15.07,15.34,15.05,15.31,61643
20100430,NSM,15.37,15.4,14.75,14.78,89174
20100503,NSM,14.94,15.16,14.83,15.09,64553
20100504,NSM,14.88,14.91,14.19,14.41,110013
20100505,NSM,14.22,14.53,13.9,14.31,103410
20100506,NSM,14.22,14.53,13.1,13.97,114654
20100507,NSM,13.83,14.15,13.42,13.88,145885
20100510,NSM,14.53,14.79,14.451,14.7,100661
20100511,NSM,14.54,14.79,14.29,14.48,69503
20100512,NSM,14.47,14.65,14.4,14.6,53734
20100513,NSM,14.53,14.82,14.26,14.35,57712
20100514,NSM,14.18,14.19,13.77,14.05,73444
20100517,NSM,14.05,14.32,13.87,14.3,85392
20100518,NSM,14.41,14.41,13.79,13.88,82413
20100519,NSM,13.84,14.2,13.7,14.08,84975
20100520,NSM,13.76,14,13.44,13.74,97206
20100521,NSM,13.53,14.14,13.38,13.95,90803
20100524,NSM,13.86,14.05,13.78,13.79,45997
20100525,NSM,13.4,13.8,13.19,13.79,66757
20100526,NSM,13.93,14.16,13.75,13.82,77852
20100527,NSM,14.1,14.3,14.04,14.29,48804
20100528,NSM,14.19,14.37,13.88,14.05,68836
20100601,NSM,13.76,14.11,13.71,13.75,92087
20100602,NSM,14.04,14.22,13.82,14.22,80013
20100603,NSM,14.35,14.47,14.09,14.3475,58067
20100604,NSM,14.04,14.28,13.58,13.7,78302
20100607,NSM,13.74,13.89,13.22,13.26,81391
20100608,NSM,13.32,13.38,12.96,13.1925,118115
20100609,NSM,13.35,13.48,13.05,13.11,90319
20100610,NSM,13.3,13.58,13.17,13.53,72778
20100611,NSM,13.54,14.24,13.39,14.21,128453
20100614,NSM,14.39,14.47,14.2,14.23,86041
20100615,NSM,14.3,15.01,14.3,15,93149
20100616,NSM,14.84,14.91,14.28,14.71,108530
20100617,NSM,14.85,14.85,14.5,14.73,59694
20100618,NSM,14.78,14.91,14.67,14.73,44849
20100621,NSM,14.9,14.99,14.5,14.61,80478
20100622,NSM,14.62,14.85,14.37,14.44,66670
20100623,NSM,14.47,14.51,14.13,14.41,100169
20100624,NSM,14.24,14.33,13.93,14.05,69649
20100625,NSM,14.15,14.18,13.82,14.05,46637
20100628,NSM,14.1,14.28,13.92,14.12,67826
20100629,NSM,13.86,13.87,13.44,13.58,110467
20100630,NSM,13.61,13.8,13.41,13.46,74493
20100701,NSM,13.43,13.75,13.2,13.65,118149
20100702,NSM,13.69,13.72,13.33,13.56,53275
20100706,NSM,13.84,13.84,13.35,13.53,72883
20100707,NSM,13.43,14.16,13.43,14.12,119665
20100708,NSM,14.22,14.24,13.8,14.07,50607
20100709,NSM,14.06,14.13,13.96,14.13,28556
20100712,NSM,14.11,14.31,14.04,14.24,50260
20100713,NSM,14.4,14.61,14.32,14.54,58195
20100714,NSM,14.74,14.8,14.27,14.38,54832
20100715,NSM,14.33,14.48,14.12,14.45,44490
20100716,NSM,14.37,14.39,14.01,14.07,35569
20100719,NSM,14.09,14.43,14.08,14.39,31616
20100720,NSM,14.07,14.405,13.77,14.39,53705
20100721,NSM,14.51,14.51,14.08,14.12,44582
20100722,NSM,14.31,14.61,14.23,14.49,48004
20100723,NSM,14.46,14.54,14.26,14.5,45373
20100726,NSM,14.49,14.62,14.23,14.62,29124
20100727,NSM,14.74,14.74,14.39,14.44,56455
20100728,NSM,14.39,14.51,14.08,14.14,42285
20100729,NSM,14.2,14.29,13.59,13.84,58743
20100730,NSM,13.69,13.89,13.51,13.8,42155
20100802,NSM,14.03,14.07,13.77,13.99,35079
20100803,NSM,13.95,13.96,13.68,13.83,27067
20100804,NSM,13.89,13.97,13.76,13.91,28733
20100805,NSM,13.83,14.07,13.82,13.85,28100
20100806,NSM,13.68,13.98,13.64,13.79,51705
20100809,NSM,13.93,13.93,13.68,13.87,22257
20100810,NSM,13.68,13.74,13.4001,13.53,35780
20100811,NSM,13.3,13.34,13.0075,13.15,34149
20100812,NSM,12.94,13.15,12.81,12.92,39346
20100813,NSM,12.86,13.09,12.82,12.83,19212
20100816,NSM,12.77,13.12,12.68,12.95,37082
20100817,NSM,13.1,13.33,13.02,13.18,33826
20100819,NSM,13.28,13.3899,13.07,13.08,26762
20100820,NSM,13.01,13.37,13.01,13.36,53754
20090821,NTAP,21.69,21.99,21.29,21.98,148347
20090824,NTAP,21.99,22.08,21.5,21.93,115438
20090825,NTAP,21.88,22.42,21.71,21.92,84052
20090826,NTAP,21.98,22.35,21.82,22.24,50894
20090827,NTAP,22.4,23.12,22.06,23.04,83594
20090828,NTAP,23.1,23.94,23.05,23.32,55783
20090831,NTAP,23.14,23.35,22.6,22.75,61759
20090901,NTAP,22.66,23.21,22.0305,22.15,60681
20090902,NTAP,22.11,22.64,22.02,22.34,36543
20090903,NTAP,22.35,22.52,22.14,22.48,39170
20090904,NTAP,22.49,23.36,22.47,23.33,56472
20090909,NTAP,23.51,23.96,23.34,23.81,39856
20090910,NTAP,23.85,24.74,23.66,24.65,135760
20090911,NTAP,24.57,24.71,24.25,24.28,126884
20090914,NTAP,24.28,24.55,24.07,24.49,82550
20090915,NTAP,24.49,24.93,24.31,24.72,74798
20090916,NTAP,24.71,25.085,24.55,25,60198
20090917,NTAP,24.8,24.98,24.43,24.75,83350
20090918,NTAP,24.74,24.91,24.47,24.75,48944
20090921,NTAP,25.44,25.89,25.31,25.63,75512
20090922,NTAP,25.85,26.15,25.56,25.99,66266
20090923,NTAP,26.1,26.95,25.96,26.27,83908
20090924,NTAP,26.34,26.45,25.75,25.99,74179
20090925,NTAP,25.88,26.11,25.75,25.94,64318
20090928,NTAP,26.05,26.79,25.99,26.31,54262
20090929,NTAP,26.31,26.57,26.01,26.15,56751
20090930,NTAP,26.24,27.03,25.95,26.68,91314
20091001,NTAP,26.77,26.78,25.96,26.04,76473
20091002,NTAP,25.72,26.16,25.41,25.89,68813
20091005,NTAP,26.93,27.08,26.33,26.8,125128
20091006,NTAP,26.81,27.08,26.5,26.83,97826
20091007,NTAP,26.77,26.96,25.97,26.44,92966
20091008,NTAP,26.73,27.91,26.3,27.57,162616
20091009,NTAP,27.89,29.1,27.735,28.84,139843
20091012,NTAP,28.96,29.02,28.08,28.36,75425
20091013,NTAP,28.29,29.18,28.12,28.99,98248
20091014,NTAP,29.32,29.63,29.21,29.5,55189
20091015,NTAP,29.27,29.49,28.85,29.28,60506
20091016,NTAP,29.08,29.17,28.27,28.69,45195
20091019,NTAP,28.66,29.135,28.61,28.99,44501
20091020,NTAP,28.8,29.1,28.32,28.56,68898
20091021,NTAP,28.45,29.16,28.34,28.54,44386
20091022,NTAP,28.5,29.18,28.16,29.11,42630
20091023,NTAP,29.24,29.35,28.6,28.75,55641
20091026,NTAP,28.87,29.47,28.44,28.64,58381
20091027,NTAP,28.76,29.07,27.8,27.9,69101
20091028,NTAP,27.77,27.99,26.94,26.99,79560
20091105,NTAP,28.08,28.98,27.96,28.77,47256
20091106,NTAP,28.72,28.94,28.15,28.38,33300
20091109,NTAP,28.88,29.9,28.85,29.84,57611
20091110,NTAP,29.91,30.14,29.15,29.32,57726
20091111,NTAP,29.59,29.78,29,29.18,39231
20091113,NTAP,29.2,29.95,29.05,29.71,50518
20091116,NTAP,30,30.2,29.56,29.66,65929
20091117,NTAP,29.51,29.79,29.07,29.72,45104
20091118,NTAP,29.56,29.68,28.95,29.62,83376
20091119,NTAP,30.74,31.25,30.14,30.83,153107
20091120,NTAP,30.43,30.62,30.01,30.44,55196
20091123,NTAP,30.7,31.3,30.63,30.9,44773
20091124,NTAP,30.85,31.09,30.48,30.94,52384
20091125,NTAP,30.9,31.5,30.89,31.45,46563
20091127,NTAP,30.26,31.05,30.11,30.83,25316
20091130,NTAP,30.5,30.92,30.42,30.81,54131
20091201,NTAP,30.94,31.8,30.93,31.65,92422
20091202,NTAP,31.46,31.85,31.36,31.7,48145
20091203,NTAP,31.54,31.86,31.51,31.51,47292
20091204,NTAP,31.83,32.8,31.73,32.74,109116
20091207,NTAP,32.61,33.29,32.3,33.09,81442
20091208,NTAP,32.71,33.5,32.56,33.35,76621
20091209,NTAP,33.22,33.82,33.01,33.67,71520
20091210,NTAP,33.75,33.82,32.985,33.05,91811
20091211,NTAP,33.2,33.5,32.65,32.91,74570
20091214,NTAP,33.02,33.52,32.91,33.36,38410
20091215,NTAP,33.25,33.58,33.03,33.54,35435
20091216,NTAP,33.58,33.99,33.51,33.66,34628
20091217,NTAP,33.43,34,33.13,33.83,52509
20091218,NTAP,33.24,33.54,32.7124,33.23,93218
20091221,NTAP,33.31,33.98,33.29,33.53,43183
20091222,NTAP,33.45,33.74,33.04,33.39,53995
20091223,NTAP,33.35,33.89,33.31,33.85,29846
20091224,NTAP,33.85,34.18,33.69,34.16,14368
20091228,NTAP,34.12,34.39,33.8401,34.01,25719
20091229,NTAP,33.96,34.04,33.62,33.85,24226
20091230,NTAP,33.79,34.57,33.66,34.54,30458
20091231,NTAP,34.7,34.99,34.34,34.36,43064
20100104,NTAP,34.64,34.8699,34,34.19,53200
20100105,NTAP,34.09,34.35,33.38,33.59,79338
20100106,NTAP,33.56,33.99,33.1,33.35,51938
20100107,NTAP,33.24,33.53,32.99,33.27,53730
20100108,NTAP,33.08,33.585,32.78,33.54,47183
20100111,NTAP,33.52,33.75,32.73,32.94,55290
20100112,NTAP,32.81,33.02,32.05,32.45,73295
20100113,NTAP,32.74,33.87,32.7,33.73,69344
20100114,NTAP,33.82,34.25,33.6,33.65,54744
20100115,NTAP,33.86,34,32.99,33.15,53377
20100119,NTAP,33.3,33.84,33.16,33.3,51293
20100120,NTAP,33.07,33.07,31.8,32.5,55458
20100121,NTAP,32.65,33.04,31.62,31.78,93204
20100122,NTAP,31.56,32.11,30.76,30.78,92464
20100125,NTAP,31,31.42,30.58,30.93,55948
20100126,NTAP,30.83,31.535,30.53,30.91,52273
20100127,NTAP,30.7,31.21,30.31,30.93,57225
20100128,NTAP,30.71,30.92,29.48,29.82,91929
20100129,NTAP,29.95,30.28,28.92,29.13,87285
20100201,NTAP,29.25,30.16,29.1025,30.11,56793
20100202,NTAP,30.07,31.13,30,30.97,83629
20100203,NTAP,30.765,31.16,30.66,31.02,54004
20100204,NTAP,30.66,30.95,29.84,29.89,89374
20100205,NTAP,30.01,30.47,29.47,30.38,98563
20100208,NTAP,30.43,31.07,30.2,30.52,57379
20100209,NTAP,30.92,31.18,30.41,31.01,66108
20100210,NTAP,30.83,31.1,30.53,30.76,43565
20100211,NTAP,30.84,31.63,30.5,31.54,57111
20100212,NTAP,31.19,31.61,30.79,31.46,43973
20100216,NTAP,31.9089,32.32,31.74,32.3,72970
20100217,NTAP,32.3,32.31,31.6999,32.08,116147
20100218,NTAP,31.6,31.7,30.26,31.68,198864
20100219,NTAP,31.62,31.86,31,31.29,102541
20100222,NTAP,31.51,31.51,30.535,30.64,62460
20100223,NTAP,30.41,30.55,29.62,29.9,79645
20100224,NTAP,29.91,30.35,29.57,29.83,93707
20100225,NTAP,29.38,30.16,29.2,30.01,75908
20100226,NTAP,30,30.29,29.8,30.01,60762
20100301,NTAP,30.2,31.52,30.12,31.46,90513
20100302,NTAP,31.44,31.69,30.79,31.09,77091
20100303,NTAP,31.13,32.01,30.985,31.24,74518
20100304,NTAP,31.26,31.42,31.03,31.36,50979
20100305,NTAP,31.51,32.23,31.47,32.05,65576
20100308,NTAP,32.34,32.89,32.34,32.51,53193
20100309,NTAP,32.25,32.86,32.21,32.55,48082
20100310,NTAP,32.49,33.31,32.42,33.18,72043
20100311,NTAP,33.1,33.34,32.88,33.32,53457
20100312,NTAP,33.68,33.69,32.75,32.91,45838
20100315,NTAP,32.84,33.3,32.55,32.82,37560
20100316,NTAP,32.98,33.23,32.65,33.1925,40103
20100317,NTAP,32.97,33.4,32.75,33.04,50948
20100318,NTAP,32.91,33.37,32.83,33.3,32096
20100319,NTAP,33.58,33.58,32.16,32.46,87865
20100322,NTAP,32.29,33.17,32.2,32.94,36252
20100323,NTAP,32.85,32.98,32.43,32.74,53476
20100324,NTAP,32.5,33.28,32.45,33.17,49082
20100325,NTAP,33.32,33.51,32.61,32.62,60137
20100326,NTAP,32.75,33.11,32.48,32.73,56797
20100329,NTAP,32.79,33.19,32.42,32.54,32045
20100330,NTAP,32.68,32.72,32.05,32.57,37470
20100331,NTAP,32.6,32.843,32.25,32.54,35244
20100401,NTAP,33.31,34.67,33.22,34.26,126116
20100405,NTAP,34.26,34.91,34.19,34.77,50161
20100406,NTAP,34.37,34.88,34.31,34.83,40686
20100407,NTAP,34.69,35.59,34.65,35.12,81547
20100408,NTAP,34.98,35,34.085,34.84,52525
20100409,NTAP,34.93,35.53,34.87,35.53,61074
20100412,NTAP,35.17,35.53,34.71,34.94,52310
20100413,NTAP,34.77,35.03,34.55,34.69,39832
20100414,NTAP,34.99,35.97,34.88,35.86,51296
20100415,NTAP,35.93,36,35.63,35.67,49567
20100416,NTAP,35.62,36.09,35.01,35.15,76052
20100419,NTAP,35.11,35.39,34.2,34.79,46665
20100420,NTAP,34.79,34.84,34.34,34.67,57184
20100421,NTAP,34.64,35.31,34.51,35.19,53890
20100422,NTAP,34.82,35.5,34.47,35.35,35924
20100423,NTAP,35.24,36.28,35.15,36.17,53503
20100426,NTAP,36.16,36.49,35.79,35.89,38948
20100427,NTAP,35.62,35.9,34.59,34.85,53378
20100428,NTAP,35.07,35.56,34.82,35.53,57450
20100429,NTAP,35.52,36.25,35.29,35.84,63140
20100430,NTAP,35.97,36,34.6401,34.67,41738
20100503,NTAP,34.92,35.13,34.7,34.88,46056
20100504,NTAP,34.37,34.49,33.25,34.02,54452
20100505,NTAP,33.88,34.19,33.47,34.07,47707
20100506,NTAP,33.82,34.3001,30,33.01,73453
20100507,NTAP,32.7,32.95,30.85,31.47,119327
20100510,NTAP,32.91,34,32.73,33.93,91813
20100511,NTAP,33.62,34.08,33.31,33.46,58585
20100512,NTAP,33.54,34.1,33.15,34.05,43801
20100513,NTAP,33.99,34.35,33.49,33.7,33021
20100514,NTAP,33.21,33.94,32.52,33.75,85272
20100517,NTAP,33.94,34.25,33.27,33.96,61923
20100518,NTAP,34.31,34.59,33.2975,33.54,45433
20100519,NTAP,33.51,34.01,33.13,33.55,44956
20100520,NTAP,32.89,33.25,32.01,32.56,71423
20100521,NTAP,31.89,32.97,31.795,32.83,93495
20100524,NTAP,32.47,33,31.66,32.4,44358
20100525,NTAP,31.63,33.17,31.07,33.09,83652
20100526,NTAP,33.06,34.06,32.28,32.43,106103
20100527,NTAP,35.43,38.65,35.18,38.17,275692
20100528,NTAP,37.71,38.55,37.21,37.68,123679
20100601,NTAP,37.23,38.618,37,37.62,135844
20100602,NTAP,37.55,38.98,37.355,38.95,82573
20100603,NTAP,38.98,39.41,38.32,38.88,108905
20100604,NTAP,38.04,39.4,37.63,37.88,122722
20100607,NTAP,38.14,38.92,36.93,37.03,106340
20100608,NTAP,37.08,37.54,36.33,37.39,112036
20100609,NTAP,37.7,38.96,37.39,37.51,81720
20100610,NTAP,38.08,38.73,37.77,38.49,66157
20100611,NTAP,37.95,40.09,37.91,39.99,125926
20100614,NTAP,40.38,40.83,39.63,39.92,76540
20100615,NTAP,40.08,41.45,39.95,41.38,96897
20100616,NTAP,40.85,41.38,40.74,41,96756
20100617,NTAP,41.2,41.79,40.748,41.78,78933
20100618,NTAP,41.69,41.84,41.2174,41.22,102621
20100621,NTAP,41.57,41.87,40.22,40.53,77097
20100622,NTAP,40.55,40.9,39.63,39.77,50989
20100623,NTAP,39.92,40.41,39.4,40.1,52496
20100624,NTAP,39.97,40.34,39.35,39.62,63831
20100625,NTAP,39.9,40.0799,38.87,39.76,75456
20100628,NTAP,39.81,40.43,39.35,39.79,38084
20100629,NTAP,39.2,39.24,37.67,37.99,61092
20100630,NTAP,37.7,38.26,37.261,37.31,43888
20100701,NTAP,37.59,38.285,36.8,38.11,83981
20100702,NTAP,38.15,38.15,36.68,37.13,52098
20100706,NTAP,37.52,37.85,36.66,37.12,52824
20100707,NTAP,37.23,39.66,37.06,39.6,80046
20100708,NTAP,39.85,39.99,38.28,38.89,74937
20100709,NTAP,38.81,38.98,38.2,38.76,46889
20100712,NTAP,38.77,39.48,38.25,38.96,49905
20100713,NTAP,39.3,39.8,38.84,39.56,49091
20100714,NTAP,39.68,40.95,39.59,40.32,56231
20100715,NTAP,40.29,40.85,40.17,40.73,71840
20100716,NTAP,40.75,40.9,40.13,40.5,82912
20100719,NTAP,40.7,41.17,40.13,41.02,53318
20100720,NTAP,40.19,41.4115,39.76,41.41,55583
20100721,NTAP,41,41,39.7,39.83,61327
20100722,NTAP,40.48,41.99,40.4601,41.97,63056
20100723,NTAP,41.67,43.17,41.59,43.11,82145
20100726,NTAP,43.09,44.18,42.66,44.03,60042
20100727,NTAP,44.03,44.25,43.23,43.75,52553
20100728,NTAP,43.71,43.86,42.82,43.17,39433
20100729,NTAP,43.58,43.63,41.97,42.42,57439
20100730,NTAP,42,42.525,41.69,42.3,42029
20100802,NTAP,42.92,44.17,42.65,44,54984
20100803,NTAP,44,44.24,43,43.87,61021
20100804,NTAP,44.1,44.89,44.05,44.63,52129
20100805,NTAP,44.39,44.45,43.34,43.72,53628
20100806,NTAP,42.84,43.27,42.25,43.11,56233
20100809,NTAP,43.35,43.55,42.71,42.91,47588
20100810,NTAP,42.53,42.92,40.87,41.69,88153
20100811,NTAP,40.79,41.34,40.01,41.17,79305
20100813,NTAP,37.88,39.07,37.58,38.14,113551
20100816,NTAP,37.82,39.0928,37.65,38.64,59438
20100819,NTAP,38.5,40.94,38.38,40.7,228008
20100820,NTAP,40.53,41.28,40.05,40.53,73193
20090821,NTRS,61.64,61.64,59.77,60.35,24025
20090824,NTRS,60.29,60.9,59.13,59.3,17473
20090825,NTRS,59.28,60.24,58.97,60.11,16627
20090826,NTRS,59.85,60.03,58.81,59.86,21109
20090827,NTRS,59.77,60,59.2503,59.79,13283
20090828,NTRS,59.92,59.99,58.42,58.54,14386
20090831,NTRS,58.43,58.56,57.63,58.46,18470
20090901,NTRS,58.22,58.59,56.24,56.34,27512
20090902,NTRS,56.06,57.44,56.01,56.81,20601
20090903,NTRS,56.97,57.48,56.14,57.39,16910
20090904,NTRS,57.7,58.48,57.02,58.38,16044
20090909,NTRS,58.67,58.97,58.15,58.82,13483
20090910,NTRS,59.05,59.31,57.84,58.84,16854
20090911,NTRS,58.99,59.15,58.47,58.58,16510
20090914,NTRS,58.06,59.47,58.01,59.31,10070
20090915,NTRS,58.95,59.8,58.93,59.22,18101
20090916,NTRS,59,60.02,58.4,60,29973
20090917,NTRS,60.04,60.85,58.39,58.79,29437
20090918,NTRS,58.75,59,58.17,58.73,29495
20090921,NTRS,58.5,58.6,58.02,58.32,15234
20090922,NTRS,58.55,58.99,58.34,58.85,13573
20090923,NTRS,58.95,60.23,58.52,58.66,18061
20090924,NTRS,59.03,59.44,57.77,58.16,17728
20090925,NTRS,57.92,58.11,57.1,57.61,16204
20090928,NTRS,57.96,58.68,57.6901,58.68,13316
20090929,NTRS,58.89,59.17,58.3,58.45,15240
20090930,NTRS,58.39,58.94,57.7,58.16,18782
20091001,NTRS,57.61,58.16,56.93,57.09,20477
20091002,NTRS,56.76,57.75,56.4,56.48,16602
20091005,NTRS,56.71,57.68,56.5,57.52,15618
20091006,NTRS,58.11,58.5,57.09,57.85,12993
20091007,NTRS,57.33,58.47,57.16,58.2,14804
20091008,NTRS,58.9,59.61,58.31,59.51,19624
20091009,NTRS,59.39,60.46,59.2,60.45,16805
20091012,NTRS,60.49,60.84,59.99,60.27,11526
20091013,NTRS,60.23,60.39,58.84,59.14,21965
20091014,NTRS,60,60.09,58.7,59.17,30116
20091015,NTRS,59,59.9,58.65,59.9,25073
20091016,NTRS,59.36,59.73,57.97,58.25,21355
20091019,NTRS,58.21,58.82,58,58.28,14754
20091020,NTRS,58.23,58.42,56.96,57.45,26622
20091021,NTRS,54.75,55.22,52.69,54.16,85554
20091022,NTRS,53.87,54.23,52.4003,53.9,54616
20091023,NTRS,53.71,53.87,52.9,53.14,21956
20091026,NTRS,53.2,53.58,51.64,51.94,31170
20091027,NTRS,51.89,52.55,51.59,51.62,27044
20091028,NTRS,51.44,51.72,49.96,49.98,23648
20091105,NTRS,49.92,50.55,49.46,50.42,23786
20091106,NTRS,50,50.53,49.35,49.73,26423
20091109,NTRS,50.06,50.98,49.85,50.98,21635
20091110,NTRS,50.93,51.135,50.36,50.95,19619
20091111,NTRS,51.32,52.16,51.23,51.64,19990
20091113,NTRS,49.25,49.36,47.9,48.04,42015
20091116,NTRS,48.59,48.95,47.71,47.91,38911
20091117,NTRS,47.99,48.69,47.76,48.59,30080
20091118,NTRS,48.53,48.73,48.07,48.68,25817
20091119,NTRS,48.31,48.51,47.35,47.67,22684
20091120,NTRS,47.54,47.68,47.02,47.24,29017
20091123,NTRS,47.7,48.49,47.59,48.16,19281
20091124,NTRS,47.81,48.18,47.53,48.07,19377
20091125,NTRS,48.14,48.5,47.88,48.21,19267
20091127,NTRS,47.06,48.46,46.72,47.69,15124
20091130,NTRS,47.88,49.51,47.62,49.49,29842
20091201,NTRS,49.68,49.71,48.89,49.38,25544
20091202,NTRS,49.7,50.3,49.38,50.02,18540
20091203,NTRS,50.08,50.32,48.76,48.76,41067
20091204,NTRS,49.34,49.74,48.18,48.69,31302
20091207,NTRS,48.21,48.505,47.85,48.07,22643
20091208,NTRS,47.62,48.08,47.2,47.3,27324
20091209,NTRS,47.18,47.59,46.89,47.49,19577
20091210,NTRS,47.73,48.05,47.5197,47.66,26616
20091211,NTRS,47.92,48.13,47.36,48.12,24991
20091214,NTRS,48.16,48.54,47.805,48.53,30745
20091215,NTRS,48.17,48.68,48.02,48.39,20984
20091216,NTRS,48.7,48.99,48.17,48.97,25937
20091217,NTRS,48.73,49.08,48.37,48.86,26868
20091218,NTRS,49.45,50.073,49.25,50.07,38984
20091221,NTRS,50.09,50.68,49.94,50.63,16074
20091222,NTRS,50.69,51.36,50.58,51.28,21119
20091223,NTRS,51.48,52.09,51.3,51.89,15474
20091224,NTRS,51.85,52.33,51.77,52.2,5851
20091228,NTRS,52.11,52.58,51.95,52.34,11732
20091229,NTRS,52.51,52.6597,52.24,52.27,11388
20091230,NTRS,51.98,52.66,51.79,52.61,9347
20091231,NTRS,52.81,52.89,52.4,52.4,12671
20100104,NTRS,52.59,52.75,52.09,52.53,19671
20100105,NTRS,52.39,52.74,52,52.46,21260
20100106,NTRS,52.31,52.6,51.63,51.7,22422
20100107,NTRS,51.5,52.34,51.4,52.19,20010
20100108,NTRS,51.79,52.56,51.7,52.42,13677
20100111,NTRS,51.7,52.08,50.41,51.04,29252
20100112,NTRS,50.77,51.7,50.58,50.95,20188
20100113,NTRS,51.23,51.76,50.73,51.55,15172
20100114,NTRS,51.09,51.66,51,51.3,20125
20100115,NTRS,51.22,51.76,50.81,51.55,20519
20100119,NTRS,51.58,52.65,51.53,52.43,18971
20100120,NTRS,54.02,56.11,53.59,55.44,48632
20100121,NTRS,54.48,55.08,53.44,53.51,30396
20100122,NTRS,53.52,54.07,51.73,52.07,31574
20100125,NTRS,52.45,52.76,51.59,51.99,12141
20100126,NTRS,51.7,52.16,50.93,50.93,12986
20100127,NTRS,50.98,52.63,50.79,52.49,18901
20100128,NTRS,52.64,52.92,51.17,51.59,16158
20100129,NTRS,51.95,51.86,50.51,50.52,19335
20100201,NTRS,51.61,52.69,51.55,52.17,17647
20100202,NTRS,52.1,52.48,51.83,52.12,12119
20100203,NTRS,51.76,52.07,51.42,51.61,11148
20100204,NTRS,51.39,51.45,49.88,49.89,21336
20100205,NTRS,49.84,50.56,48.89,50.54,25484
20100208,NTRS,50.78,51.46,49.92,49.99,17808
20100209,NTRS,50.48,50.92,49.6,50.08,18690
20100210,NTRS,50.04,50.87,49.96,50.56,17775
20100211,NTRS,50.42,50.59,49.91,50.34,12275
20100212,NTRS,50.24,50.28,49.55,50.01,17890
20100216,NTRS,50.22,50.99,50.05,50.99,13254
20100217,NTRS,51.22,51.99,50.75,51.84,20458
20100218,NTRS,51.84,52.6,51.63,52.47,14991
20100219,NTRS,52.41,54.88,52.4,54.6,43494
20100222,NTRS,54.53,55.01,53.905,54.65,24578
20100223,NTRS,54.41,54.76,53.21,53.46,14835
20100224,NTRS,53.68,54.1,53.3,53.56,15800
20100225,NTRS,53.08,53.14,52.32,53.11,18317
20100226,NTRS,52.81,53.51,52.7,53.29,12416
20100301,NTRS,53.34,53.54,52.94,53.44,10964
20100302,NTRS,53.49,53.72,53.18,53.41,12733
20100303,NTRS,53.29,53.8,53.28,53.46,9231
20100304,NTRS,53.46,53.84,53.36,53.76,9286
20100305,NTRS,54.16,54.9,53.7685,54.89,14121
20100308,NTRS,54.88,55,54.37,54.9,14891
20100309,NTRS,54.51,55.15,54.21,54.8,12254
20100310,NTRS,54.71,54.99,53.7,54.03,25095
20100311,NTRS,53.81,54.215,53.42,54.05,17768
20100312,NTRS,54.39,54.55,53.89,53.97,17886
20100315,NTRS,54.12,54.39,53.79,54.26,19362
20100316,NTRS,54.33,54.86,54.17,54.81,15133
20100317,NTRS,55.11,56,54.93,55.8,15844
20100318,NTRS,55.97,55.97,55.26,55.62,12505
20100319,NTRS,55.8,56.01,54.48,55.45,19225
20100322,NTRS,55.34,55.87,55.1,55.63,11474
20100323,NTRS,55.72,55.93,55.28,55.79,9440
20100324,NTRS,55.53,55.68,55.05,55.16,9542
20100325,NTRS,55.47,56.5,55.22,55.98,17996
20100326,NTRS,55.77,55.99,55.16,55.35,16130
20100329,NTRS,55.57,55.68,54.87,55.19,16410
20100330,NTRS,55.1,55.19,54.45,54.65,14027
20100331,NTRS,54.43,55.48,54.3,55.26,18707
20100401,NTRS,55.46,56.75,55.25,56.64,19372
20100405,NTRS,56.85,57.18,56.34,57.17,15152
20100406,NTRS,57.06,57.47,56.62,57.45,17589
20100407,NTRS,57.27,57.44,56.78,56.91,15629
20100408,NTRS,56.85,58.01,56.63,57.82,20670
20100409,NTRS,57.95,58.55,57.66,58.01,20820
20100412,NTRS,58.24,58.84,58.12,58.77,17069
20100413,NTRS,58.82,59.16,58.4943,59.02,21288
20100414,NTRS,59.31,59.36,57.94,58.96,30533
20100415,NTRS,58.67,58.97,58.409,58.65,20931
20100416,NTRS,58.77,58.87,56.76,57.39,31283
20100419,NTRS,57.35,58.37,57.29,58.37,16732
20100420,NTRS,55.2,56.01,54.75,55.37,75489
20100421,NTRS,55.27,55.59,54.46,54.73,35442
20100422,NTRS,54.66,55.73,53.875,55.63,31975
20100423,NTRS,55.27,56.39,55.12,56.31,22317
20100426,NTRS,56.25,56.35,55.3,55.31,18642
20100427,NTRS,55.06,55.63,54.26,54.34,23726
20100428,NTRS,54.66,55.04,54.01,54.37,15088
20100429,NTRS,54.53,55.86,54.5,55.65,22265
20100430,NTRS,55.28,56.13,54.83,54.98,22090
20100503,NTRS,54.59,55.25,54.53,54.9,16193
20100504,NTRS,54.48,54.78,53.61,53.92,18325
20100505,NTRS,53.44,54.74,53.27,53.93,15817
20100506,NTRS,53.98,54.16,49.93,51.67,28831
20100507,NTRS,51.45,53.1,51.01,51.8,45394
20100510,NTRS,53.67,55.5,53.35,55.11,25647
20100511,NTRS,54.45,55.08,54.155,54.45,20387
20100512,NTRS,54.54,55.435,54.16,55.34,20546
20100513,NTRS,55.13,55.42,54.24,54.28,14318
20100514,NTRS,53.74,54.16,52.91,53.18,25390
20100517,NTRS,53.15,53.94,52.82,53.82,15755
20100518,NTRS,54.27,54.33,52.5,52.79,18409
20100519,NTRS,52.77,53.42,51.84,52.35,15821
20100520,NTRS,51.4,51.61,50.09,50.1,17352
20100521,NTRS,49.45,52.05,49.25,51.88,27009
20100524,NTRS,52.19,52.24,50.64,50.65,17640
20100525,NTRS,49.51,50.93,49.5,50.78,26048
20100526,NTRS,51.12,51.9,50.26,50.48,15971
20100527,NTRS,51.2,52.2,51.19,51.97,21152
20100528,NTRS,52.08,52.27,50.6,50.81,22298
20100601,NTRS,50.62,50.81,49.53,49.82,18428
20100602,NTRS,49.95,51.14,49.83,51.11,13028
20100603,NTRS,50.77,51.42,50.49,50.93,12477
20100604,NTRS,49.95,50.15,48.92,49.015,22279
20100607,NTRS,49.2,49.76,48.5,48.5,14579
20100608,NTRS,48.78,49.16,47.735,49.06,14922
20100609,NTRS,49.13,49.8,48.61,48.75,16112
20100610,NTRS,49.25,49.61,48.97,49.5,19908
20100611,NTRS,48.9,50,48.79,49.93,15833
20100614,NTRS,50.17,50.34,49.28,49.34,16436
20100615,NTRS,49.52,50.81,49.4,50.76,13125
20100616,NTRS,50.66,51.52,50.41,51.32,15261
20100617,NTRS,51.31,51.4,50.49,50.9,18424
20100618,NTRS,50.67,51,50.02,50.3,29040
20100621,NTRS,50.78,50.98,49.09,49.39,23847
20100622,NTRS,49.49,49.73,48.55,48.61,19976
20100623,NTRS,48.59,48.75,48.2,48.45,20183
20100624,NTRS,48.14,48.47,47.33,47.44,23095
20100625,NTRS,47.53,49.12,47.53,48.44,56592
20100628,NTRS,48.48,48.85,47.97,48.3,16211
20100629,NTRS,47.82,48.215,47.05,47.42,33806
20100630,NTRS,47.13,47.75,46.6,46.7,24592
20100701,NTRS,46.73,47.19,45.98,46.57,31882
20100702,NTRS,46.66,46.78,45.445,45.81,35222
20100706,NTRS,46.41,46.69,45.59,45.96,21191
20100707,NTRS,46.94,49.32,46.91,49.14,48831
20100708,NTRS,49.3,49.38,47.31,47.9,34347
20100709,NTRS,47.9,48.73,47.59,48.53,16965
20100712,NTRS,48.24,49.22,48.24,49.09,19800
20100713,NTRS,49.67,50.36,49.41,50.14,29920
20100715,NTRS,49.6,49.96,49.13,49.73,14265
20100716,NTRS,49.38,49.66,48.32,48.36,22154
20100719,NTRS,48.52,48.77,47.97,48.56,13827
20100720,NTRS,48.07,49.32,47.705,49.32,28948
20100721,NTRS,49.945,50.18,46.98,47.16,34609
20100723,NTRS,47.04,47.645,46.81,47.51,13755
20100726,NTRS,47.56,48.35,47.3,48.22,15617
20100727,NTRS,48.38,49.06,48.02,48.26,12419
20100728,NTRS,48.37,48.6692,47.51,47.64,10715
20100729,NTRS,48.16,48.7,47.24,47.49,11481
20100730,NTRS,47.01,47.45,46.54,46.99,12201
20100802,NTRS,47.48,48.78,47.48,48.52,18672
20100803,NTRS,48.49,48.7,47.86,48.32,15619
20100804,NTRS,48.63,48.7,48.1,48.51,16535
20100805,NTRS,48.11,49.31,48.11,49.11,20790
20100806,NTRS,48.81,49.04,47.73,48.57,19872
20100809,NTRS,48.82,49.175,48.6,48.98,14163
20100810,NTRS,48.6,49.66,48.5,49.14,18676
20100811,NTRS,48.41,50.62,48.41,49.1,41387
20100812,NTRS,48.72,50.85,48.72,50.19,45895
20100813,NTRS,50.115,50.37,49.2,49.39,23158
20100816,NTRS,49.76,50.13,48.455,49.63,37320
20100817,NTRS,49.93,50.51,49.34,50.5,31049
20100819,NTRS,50,50,48.23,48.3,24532
20100820,NTRS,48.28,48.45,47.77,48.305,20345
20090821,NU,23.83,24.31,23.65,24.31,15867
20090824,NU,24.34,24.43,24.18,24.39,7697
20090825,NU,24.31,24.53,24.24,24.37,8395
20090826,NU,24.33,24.43,24.11,24.32,9187
20090827,NU,24.27,24.41,24.08,24.31,12951
20090828,NU,24.29,24.32,23.79,24.03,10860
20090831,NU,23.94,24.05,23.74,23.79,9135
20090901,NU,23.88,24.05,23.55,23.79,16458
20090902,NU,23.79,23.91,23.51,23.64,7359
20090903,NU,23.69,23.83,23.48,23.66,8568
20090904,NU,23.64,23.83,23.56,23.72,4834
20090909,NU,23.77,23.83,23.61,23.69,5909
20090910,NU,23.69,23.72,23.43,23.48,10321
20090911,NU,23.68,23.75,23.41,23.68,14630
20090914,NU,23.63,24.02,23.61,24.01,7614
20090915,NU,23.97,24.52,23.88,24.48,16625
20090916,NU,24.48,24.75,24.22,24.72,10807
20090917,NU,24.72,24.78,24.48,24.51,8741
20090918,NU,24.68,24.68,24.32,24.47,19267
20090921,NU,24.42,24.47,24.17,24.29,8622
20090922,NU,24.51,24.51,23.77,23.93,14902
20090923,NU,24.03,24.11,23.65,23.78,12620
20090924,NU,23.84,23.89,23.65,23.79,13487
20090925,NU,23.75,24.03,23.66,23.83,10257
20090928,NU,23.85,24.14,23.84,24.02,6699
20090929,NU,23.97,24.07,23.8,24,13340
20090930,NU,24.03,24.0875,23.66,23.74,18809
20091001,NU,23.62,23.89,23.35,23.35,16108
20091002,NU,23.26,23.38,22.99,23.06,19561
20091005,NU,23.06,23.26,22.76,23.26,41490
20091006,NU,23.29,23.4,23.12,23.31,17083
20091007,NU,23.24,23.26,23.045,23.19,10056
20091008,NU,23.28,23.43,23.24,23.43,12016
20091009,NU,23.46,23.58,23.45,23.5,12590
20091012,NU,23.51,23.66,23.39,23.52,15220
20091013,NU,23.48,23.5,23.2,23.28,11697
20091014,NU,23.51,23.58,23.26,23.42,9394
20091015,NU,23.42,23.67,23.23,23.65,10936
20091016,NU,23.51,23.71,23.21,23.62,15877
20091019,NU,23.61,24.01,23.45,23.94,10861
20091020,NU,23.93,23.93,23.34,23.38,14552
20091021,NU,23.44,23.7099,23.37,23.43,13241
20091022,NU,23.45,23.56,23.22,23.54,10881
20091023,NU,23.53,23.65,23.02,23.08,14500
20091026,NU,23.13,23.39,22.64,22.82,13542
20091027,NU,22.905,23.17,22.8,22.89,12287
20091028,NU,22.92,23.23,22.82,22.86,17942
20091105,NU,22.89,23.18,22.85,23.17,10875
20091106,NU,23.24,23.26,22.988,23.1,8992
20091109,NU,23.22,23.32,23.1,23.27,13216
20091110,NU,23.21,23.69,23.2,23.56,14363
20091111,NU,23.69,23.74,23.45,23.64,20220
20091112,NU,23.58,23.62,23.34,23.4,26972
20091113,NU,23.4,23.73,23.31,23.71,19797
20091116,NU,23.74,23.91,23.64,23.91,21020
20091117,NU,23.84,24.1,23.71,23.98,13075
20091118,NU,23.97,24.05,23.82,23.97,9022
20091119,NU,23.88,23.98,23.55,23.63,16438
20091120,NU,23.61,23.97,23.61,23.95,11836
20091123,NU,24.16,24.51,23.95,24.25,13278
20091124,NU,24.21,24.38,24.01,24.38,20095
20091125,NU,24.3,24.6,24.21,24.49,13047
20091127,NU,24.01,24.169,23.82,24,5275
20091130,NU,24.04,24.16,23.92,24.11,17883
20091201,NU,24.27,24.41,24.21,24.35,13537
20091202,NU,24.25,24.6,24.16,24.57,15139
20091203,NU,24.58,24.81,24.52,24.54,7912
20091204,NU,24.78,24.85,24.27,24.6,21033
20091207,NU,24.59,24.91,24.59,24.7,13013
20091208,NU,24.66,24.87,24.43,24.74,9930
20091209,NU,24.75,24.79,24.478,24.6,18754
20091210,NU,24.71,24.9,24.62,24.79,23329
20091211,NU,24.9,25.61,24.85,25.5,21248
20091214,NU,25.62,25.9,25.53,25.8,13428
20091215,NU,25.72,25.84,25.65,25.83,11620
20091216,NU,25.93,26,25.65,25.83,14472
20091217,NU,25.66,26.02,25.66,25.82,17385
20091218,NU,25.88,26.275,25.71,26.07,23298
20091221,NU,26.17,26.48,26.13,26.2,19186
20091222,NU,26.2,26.38,25.93,25.97,11608
20091223,NU,26.12,26.165,25.8225,25.94,8828
20091224,NU,26.02,26.23,26.02,26.23,2086
20091228,NU,26.33,26.38,26.16,26.28,4142
20091229,NU,26.39,26.43,26.25,26.33,6619
20091230,NU,26.22,26.37,26.141,26.32,5169
20091231,NU,26.4,26.42,25.79,25.79,7745
20100104,NU,25.83,26,25.65,25.77,12067
20100105,NU,25.91,25.91,25.5,25.68,20141
20100106,NU,25.77,26.14,25.75,26.01,15502
20100107,NU,26.04,26.16,25.81,25.97,8812
20100108,NU,25.87,26.24,25.77,26.04,9696
20100111,NU,25.72,26.26,25.72,26.21,14418
20100112,NU,26.16,26.4,26.02,26.15,10833
20100113,NU,26.27,26.51,26.12,26.39,10778
20100114,NU,26.32,26.47,26.265,26.39,6029
20100115,NU,26.32,26.57,25.84,25.95,25489
20100119,NU,25.93,26.44,25.93,26.41,12047
20100120,NU,26.22,26.36,26.06,26.28,13474
20100121,NU,26.38,26.62,25.83,25.96,16395
20100122,NU,26.01,26.28,25.45,25.46,11782
20100125,NU,25.62,25.7,25.32,25.54,12274
20100126,NU,25.53,25.6,25.35,25.46,8871
20100127,NU,25.45,25.6,25.1,25.56,17877
20100128,NU,25.61,25.68,25.3,25.46,13363
20100129,NU,25.61,25.68,25.28,25.32,19107
20100201,NU,25.47,25.64,25.07,25.63,13974
20100202,NU,25.57,26,25.35,25.99,13495
20100203,NU,25.88,26,25.73,25.94,14074
20100204,NU,25.78,25.85,25.2,25.22,18434
20100205,NU,25.25,25.29,24.7475,25.14,13904
20100208,NU,25.1,25.12,24.76,24.78,9755
20100209,NU,25.01,25.24,24.86,25.04,9264
20100210,NU,25.035,25.14,24.68,24.99,10441
20100211,NU,25,25.22,24.77,25.22,10505
20100212,NU,25.11,25.21,24.9,25.13,11872
20100216,NU,25.34,25.79,25.31,25.79,9577
20100217,NU,25.92,26.03,25.78,25.85,11769
20100218,NU,25.83,26.26,25.83,26.14,19466
20100219,NU,26.14,26.72,26.09,26.67,13162
20100222,NU,26.75,26.83,26.62,26.68,6482
20100223,NU,26.63,26.66,26.28,26.33,12570
20100224,NU,26.42,26.58,26.01,26.26,15827
20100225,NU,25.15,25.61,25.15,25.57,19188
20100226,NU,25.68,25.78,25.39,25.6,16189
20100301,NU,25.72,26.15,25.72,26.11,10709
20100302,NU,26.23,26.38,26.17,26.23,11530
20100303,NU,26.23,26.3899,26.13,26.16,11159
20100304,NU,26.21,26.27,26.08,26.26,9220
20100305,NU,26.5,26.52,26.28,26.51,9700
20100308,NU,26.64,26.75,26.54,26.58,8309
20100309,NU,26.55,26.61,26.37,26.49,9928
20100310,NU,26.48,26.73,26.34,26.73,11887
20100311,NU,26.36,26.8,26.36,26.67,10517
20100312,NU,26.92,26.96,26.66,26.81,9762
20100315,NU,26.76,27,26.74,27,6729
20100316,NU,27.01,27.25,26.81,27.25,10948
20100317,NU,27.28,27.28,27.02,27.16,13018
20100318,NU,27.16,27.27,27.06,27.17,11665
20100319,NU,27.25,27.48,27.05,27.16,13175
20100322,NU,27.07,27.21,26.935,27.09,11700
20100323,NU,27.12,27.27,26.97,27.24,7553
20100324,NU,27.2,27.25,26.94,26.95,6666
20100325,NU,27.03,27.2,27.01,27.09,17639
20100326,NU,27.11,27.22,26.89,27.02,12313
20100329,NU,27.11,27.55,27.11,27.54,7536
20100330,NU,27.58,28,27.56,27.83,16141
20100331,NU,27.79,27.88,27.53,27.64,9146
20100401,NU,27.75,28.1,27.75,27.97,10083
20100405,NU,28,28.115,27.94,28.04,7098
20100406,NU,27.98,28.21,27.93,28.2,6384
20100407,NU,28.14,28.19,27.76,27.92,19153
20100408,NU,27.72,27.72,27.42,27.7,12843
20100409,NU,27.7,27.84,27.45,27.81,8327
20100412,NU,27.85,27.993,27.66,27.8,14856
20100413,NU,27.77,27.79,27.4201,27.74,8429
20100414,NU,27.75,27.88,27.59,27.87,5741
20100415,NU,27.7,27.97,27.65,27.89,8436
20100416,NU,27.81,27.98,27.36,27.38,13617
20100419,NU,27.38,27.46,27.1301,27.46,13904
20100420,NU,27.62,27.63,27.48,27.58,8774
20100421,NU,27.58,27.66,27.44,27.65,8462
20100422,NU,27.53,27.81,27.45,27.77,10200
20100423,NU,27.78,27.87,27.65,27.76,16613
20100426,NU,27.74,27.9,27.56,27.65,13375
20100427,NU,27.48,27.58,27,27.02,15150
20100428,NU,27.18,27.4,26.95,27.33,23262
20100429,NU,27.51,27.587,27.255,27.57,13528
20100430,NU,27.65,28.025,27.59,27.79,14117
20100503,NU,27.96,28,27.6,27.75,25882
20100504,NU,27.48,27.58,27.23,27.38,16225
20100505,NU,27.15,27.43,26.92,27.09,12603
20100506,NU,26.98,26.98,25,26,22913
20100507,NU,25.95,26.08,25.17,25.53,29706
20100510,NU,26.29,26.42,25.99,26.33,13310
20100511,NU,26.15,26.76,26.03,26.51,14416
20100512,NU,26.52,26.93,26.35,26.93,12940
20100513,NU,26.9,27.03,26.6,26.63,10785
20100514,NU,26.5,26.78,26.33,26.6,16189
20100517,NU,26.71,26.82,26.26,26.58,9240
20100518,NU,26.74,26.93,26.45,26.49,15184
20100519,NU,26.36,26.825,26.23,26.61,31893
20100520,NU,26.12,26.49,25.98,25.98,31316
20100521,NU,25.66,26.3,25.55,26.11,21903
20100524,NU,25.95,26.18,25.69,25.8,13346
20100525,NU,25.28,25.55,24.83,25.52,19332
20100526,NU,25.72,26.175,25.61,25.75,21283
20100527,NU,25.99,25.99,25.6401,25.82,14258
20100528,NU,25.85,26.2,25.77,25.95,21888
20100601,NU,25.83,26.07,25.28,25.3,14248
20100602,NU,25.4,25.91,25.25,25.88,14799
20100603,NU,25.99,26.435,25.97,26.34,14762
20100604,NU,25.93,25.97,25.29,25.36,17874
20100607,NU,25.36,25.7,25.27,25.3,12362
20100608,NU,25.27,25.55,25.11,25.52,12601
20100609,NU,25.59,25.71,25.18,25.28,12199
20100610,NU,25.64,26.01,25.63,26.01,8847
20100611,NU,25.88,26.06,25.74,26.01,9759
20100614,NU,26.11,26.28,25.93,26.08,20253
20100615,NU,26.15,26.48,26.15,26.48,16765
20100616,NU,26.39,26.73,26.32,26.65,18175
20100617,NU,26.69,27,26.53,26.99,19125
20100618,NU,27.02,27.06,26.84,26.87,11719
20100621,NU,27.08,27.18,26.51,26.65,14404
20100622,NU,26.7,26.74,26.02,26.06,12641
20100623,NU,26.09,26.09,25.55,25.66,10583
20100624,NU,25.62,26,25.52,25.72,10886
20100625,NU,25.83,26.01,25.45,25.79,11237
20100628,NU,25.75,26.1077,25.6101,26,6315
20100629,NU,25.76,25.78,25.29,25.53,15142
20100630,NU,25.54,25.9,25.38,25.48,12426
20100701,NU,25.48,25.6,25.24,25.53,14321
20100702,NU,25.44,25.84,25.44,25.65,12286
20100706,NU,25.86,26.1338,25.71,26.02,12379
20100707,NU,25.99,26.77,25.9,26.76,11475
20100708,NU,26.99,27.33,26.74,27.05,21108
20100709,NU,27.04,27.04,26.64,26.88,14725
20100712,NU,26.77,27.09,26.73,26.99,8264
20100713,NU,27.54,27.54,27.22,27.32,17322
20100714,NU,27.21,27.3,26.98,27.29,15917
20100715,NU,27.33,27.67,27.12,27.61,15317
20100716,NU,27.5,27.59,26.91,26.97,12362
20100719,NU,27.02,27.4,26.97,27.26,8808
20100720,NU,27.06,27.6,26.96,27.59,10784
20100721,NU,27.68,27.68,27.1401,27.27,10443
20100722,NU,27.53,27.89,27.51,27.79,9236
20100723,NU,27.7,27.955,27.43,27.95,12065
20100726,NU,27.965,28.16,27.93,28.14,11894
20100727,NU,28.22,28.72,28.22,28.69,14878
20100728,NU,28.78,28.78,28.29,28.39,13497
20100729,NU,28.61,28.66,27.94,28.05,11397
20100730,NU,27.93,28.12,27.73,27.84,13304
20100802,NU,28.17,28.59,28.17,28.5,12512
20100803,NU,28.38,28.46,28.23,28.3,10898
20100804,NU,28.48,29.03,28.35,28.77,22801
20100805,NU,28.72,29.19,28.57,29.14,16000
20100806,NU,28.96,29.16,28.68,28.97,18332
20100809,NU,29.07,29.37,28.94,29.03,13362
20100810,NU,28.79,29.41,28.75,29.2,10661
20100811,NU,28.88,29.01,28.68,28.91,21501
20100812,NU,28.57,28.7,28.31,28.63,11594
20100813,NU,28.46,29,28.46,28.75,9610
20100816,NU,28.61,28.91,28.408,28.85,8609
20100817,NU,29.05,29.41,28.77,29.24,11462
20100819,NU,28.84,28.87,28.29,28.6,13076
20100820,NU,28.41,28.6,28.33,28.54,10451
20090821,NUE,47.1,47.69,46.81,47.15,45679
20090824,NUE,47.84,48.15,46.61,46.77,42712
20090825,NUE,47.17,47.72,46.24,46.37,39914
20090826,NUE,46.3,46.61,45.08,45.28,42960
20090827,NUE,45.42,45.42,43.68,44.86,65145
20090828,NUE,45.45,45.98,45.11,45.86,35865
20090831,NUE,45.06,45.14,44.29,44.54,39107
20090901,NUE,44.18,45.34,43.36,43.67,42850
20090902,NUE,43.53,43.99,43.02,43.34,40676
20090903,NUE,43.91,44.11,43.19,44.07,29157
20090904,NUE,44.06,44.42,43.55,44.17,31779
20090909,NUE,45.48,45.96,45,45.63,39424
20090910,NUE,45.53,47.09,45,47.03,54055
20090911,NUE,47.81,47.81,46.17,46.37,58973
20090914,NUE,45.67,46.83,45.53,46.81,43789
20090915,NUE,45.75,48,45.75,47.79,90111
20090916,NUE,48.07,48.39,47.35,48.11,56727
20090917,NUE,48.84,51.08,48.56,49.84,102970
20090918,NUE,50.06,50.4,49.14,49.7,48758
20090921,NUE,48.89,49.67,48.5,49.27,42051
20090922,NUE,49.87,50,49.15,49.72,41115
20090923,NUE,49.87,50.14,48.75,48.77,35804
20090924,NUE,49.09,49.09,47.37,47.83,35295
20090925,NUE,47.4,47.8,46.42,46.85,33944
20090928,NUE,46.57,47.77,46.19,47.39,35447
20090929,NUE,47.41,47.73,46.73,46.8,41608
20090930,NUE,47.35,47.68,46.5,47.01,51456
20091001,NUE,46.61,46.95,44.94,44.95,51908
20091002,NUE,44.41,45.39,44.1,44.36,59646
20091005,NUE,44.81,45.815,44.5,45.5,49421
20091006,NUE,46.38,46.38,44.69,45.27,49741
20091007,NUE,45.14,45.89,44.75,45.29,32140
20091008,NUE,46.41,46.75,45.14,45.53,65618
20091009,NUE,45.04,45.64,44.67,45.06,47658
20091012,NUE,45.22,45.65,44.47,44.82,37037
20091013,NUE,44.83,45.12,44.25,44.75,38891
20091014,NUE,45.55,46,45.105,45.87,38888
20091015,NUE,45.51,46.39,45.1,46.13,42519
20091016,NUE,45.67,45.83,44.98,45.23,47708
20091019,NUE,45.33,46.31,45.31,45.78,42866
20091020,NUE,46.3,46.35,45.34,45.66,57219
20091021,NUE,45.51,47,45.2,46,57953
20091022,NUE,45.46,45.86,44.01,44.18,85750
20091023,NUE,44.45,44.89,44.01,44.17,52294
20091026,NUE,44.26,45.21,43.23,43.28,63694
20091027,NUE,43.32,43.48,40.75,41.02,96496
20091028,NUE,40.84,41,39.68,39.95,96839
20091105,NUE,39.02,39.78,38.99,39.78,45642
20091106,NUE,39.36,40.81,39.14,39.34,45559
20091109,NUE,39.93,41.41,39.77,41.38,60492
20091110,NUE,41.24,41.38,40.2,40.75,49600
20091111,NUE,41.27,42.19,41.27,41.46,53654
20091112,NUE,41.31,41.9,40.31,40.61,49756
20091113,NUE,40.76,41.22,40.3,40.83,35305
20091116,NUE,41.31,42.47,41.17,42.01,42743
20091117,NUE,41.74,42.23,41.25,42.23,32042
20091118,NUE,42.49,42.88,41.37,41.92,40196
20091119,NUE,41.47,41.51,40.48,41.22,36017
20091120,NUE,40.8,41.24,40.46,41.13,39635
20091123,NUE,42.06,42.32,41.37,41.74,33752
20091124,NUE,41.8,42.04,41.15,41.97,31644
20091125,NUE,42.13,43.46,41.85,43.08,46398
20091127,NUE,41.69,42.18,40.91,41.81,22658
20091130,NUE,42.7,42.7,41.95,42.41,53451
20091201,NUE,43.5,43.76,42.94,43.29,40431
20091202,NUE,43.61,44.3,43.55,44.06,49570
20091203,NUE,44.19,44.32,42.94,43.03,43405
20091204,NUE,43.72,44.36,42,43.14,47241
20091207,NUE,42.81,43.45,42.69,42.99,29692
20091208,NUE,42.51,42.725,42.15,42.31,30924
20091209,NUE,42.35,43.44,41.84,43.06,47142
20091210,NUE,42.88,43.15,41.92,42.04,48960
20091211,NUE,42.22,42.77,41.97,42.25,47069
20091214,NUE,42.62,42.9,42.07,42.83,39072
20091215,NUE,42.53,43.36,42.26,43.02,36268
20091216,NUE,42.44,43.47,42.35,43.11,82645
20091217,NUE,42.82,43.13,42.65,43,45809
20091218,NUE,43.15,43.85,42.96,43.83,72283
20091221,NUE,44.25,44.68,43.68,44.62,47620
20091222,NUE,44.64,45.35,44.33,45.34,46863
20091223,NUE,45.85,46.17,45.54,46.1,31508
20091224,NUE,46.63,47.25,46.51,47.1,20378
20091228,NUE,47.93,48,46.66,46.95,39005
20091229,NUE,47.01,47.01,45.94,46.06,29204
20091230,NUE,45.76,47.09,45.76,47.06,35299
20091231,NUE,47.42,47.42,46.65,46.65,22902
20100104,NUE,47.38,48.28,47.32,47.79,49239
20100105,NUE,47.77,48.26,47.39,48.12,36101
20100106,NUE,48.05,50.1,48.05,49.57,66508
20100107,NUE,49.29,49.29,48.11,49.23,47380
20100108,NUE,49.13,50.44,48.83,49.93,66122
20100111,NUE,50.68,50.72,48.96,49.64,45231
20100112,NUE,48.87,48.94,47.86,48.41,52107
20100113,NUE,48.41,48.88,47.39,48.43,33974
20100114,NUE,48.39,48.54,47.38,47.91,44540
20100115,NUE,47.94,48.08,47.01,47.43,39223
20100119,NUE,47.45,48.25,47.12,48.11,34383
20100120,NUE,47.58,47.69,46.95,47.11,50494
20100121,NUE,47.11,47.25,45.6,45.69,57131
20100122,NUE,44.43,45.49,43.52,44.19,70936
20100125,NUE,44.93,45.35,43.99,44.13,59917
20100126,NUE,42.93,44.61,42.75,43.56,75861
20100127,NUE,43.39,44.06,41.65,42.59,73399
20100128,NUE,43.31,43.315,41.1,41.4,67903
20100129,NUE,42.04,42.2891,40.57,40.8,66536
20100201,NUE,41.3,42.17,41.07,41.97,48053
20100202,NUE,42.44,43.04,41.71,42.92,53578
20100203,NUE,42.42,43.18,41.8,41.94,50497
20100204,NUE,40.71,41.3,39.5,39.5,91818
20100205,NUE,39.75,40.54,38.93,40.46,84215
20100208,NUE,40.62,40.85,39.56,39.57,47483
20100209,NUE,40.38,40.98,39.88,40.46,50443
20100210,NUE,40.1,40.23,39.24,39.92,61477
20100211,NUE,40.08,41.17,39.9,41.15,59569
20100212,NUE,40.34,41.45,40,41.13,59823
20100216,NUE,41.98,42.77,41.73,42.69,74595
20100217,NUE,42.98,42.98,42.2,42.44,49832
20100218,NUE,42.45,43.78,42.28,43.62,62330
20100219,NUE,43.26,45.04,43.2,44.35,70404
20100222,NUE,44.46,44.49,43.53,43.66,53991
20100223,NUE,43.51,43.7,41.69,42,69890
20100224,NUE,42.34,42.91,41.68,42.09,57673
20100225,NUE,41.11,41.97,40.5,41.88,59434
20100226,NUE,41.98,42.07,40.87,41.4,64577
20100301,NUE,41.78,42.61,41.49,42.37,57295
20100302,NUE,42.82,43.29,42.5,42.91,57213
20100303,NUE,43.23,43.98,43.1305,43.16,44007
20100304,NUE,43.16,43.68,42.91,43.51,45171
20100305,NUE,44.06,44.72,43.95,44.56,49640
20100308,NUE,44.94,45.26,44.2857,44.84,53291
20100309,NUE,44.51,45.32,44.31,44.93,49523
20100310,NUE,44.99,45.49,44.552,45.03,48687
20100311,NUE,44.4,45.03,44.17,45.01,45241
20100312,NUE,45.22,45.46,44.76,45.28,60523
20100315,NUE,44.99,45.2,44.63,45.12,50313
20100316,NUE,45.79,46.2,45.05,46.07,69924
20100317,NUE,45.87,46.22,44.87,45.11,77214
20100318,NUE,45.14,45.49,44.32,44.74,45040
20100319,NUE,44.83,45.01,43.97,44.39,64944
20100322,NUE,43.74,44.71,43.54,44.66,32569
20100323,NUE,44.82,46.39,44.71,46.33,58638
20100324,NUE,46.05,46.11,45.63,45.82,43136
20100325,NUE,46.43,46.43,44.76,44.88,51806
20100326,NUE,45.21,46,45.09,45.67,40339
20100329,NUE,45.99,46.38,45.7,46.04,34116
20100330,NUE,46.46,46.46,45.19,45.56,28333
20100331,NUE,45.42,45.83,45.24,45.38,30345
20100401,NUE,45.98,46.22,45.572,45.95,29709
20100405,NUE,46.44,47.85,46.08,47.53,59074
20100406,NUE,47.48,48.05,47.12,47.64,40889
20100407,NUE,47.45,48.06,47.24,47.61,64886
20100408,NUE,47.25,47.59,46.96,47.49,47156
20100409,NUE,47.71,47.81,46.96,47.4,43976
20100412,NUE,47.45,47.73,46.96,47.15,32620
20100413,NUE,47.15,47.44,46.4175,47,45276
20100414,NUE,47.6,47.77,47.17,47.67,50422
20100415,NUE,47.6,47.6,46.53,46.65,60276
20100416,NUE,46.31,46.61,45.15,45.64,64227
20100419,NUE,45.39,45.6,44.76,45.53,57274
20100420,NUE,45.97,46.25,44.73,45.26,65138
20100421,NUE,45.34,45.56,44.55,45.11,53334
20100422,NUE,44.89,45.44,43.67,45.27,65673
20100423,NUE,45.71,46.24,45.01,46.06,55771
20100426,NUE,46.4,46.8,45.7,45.76,43082
20100427,NUE,45.68,46.02,44.49,44.62,73930
20100428,NUE,45.13,45.13,44.3,45.01,48211
20100429,NUE,45.39,45.93,45.11,45.66,44601
20100430,NUE,45.86,46.17,45.28,45.32,63806
20100503,NUE,45.81,46.155,44.88,45.93,46992
20100504,NUE,45.25,45.6,44.664,45.16,54375
20100505,NUE,44.09,47.01,44.09,45.77,78554
20100506,NUE,45.39,46.69,42.64,44.7,79312
20100507,NUE,44.48,45.77,43.04,44.9,83730
20100510,NUE,46.58,46.77,45.9,46.57,53795
20100511,NUE,45.92,46.74,45.63,45.99,39240
20100512,NUE,46.35,46.87,45.95,46.77,39478
20100513,NUE,46.97,47.48,46.19,46.33,48719
20100514,NUE,45.84,46.08,44.98,45.89,57720
20100517,NUE,45.96,46.04,44.56,45.53,61641
20100518,NUE,46.04,46.45,44.37,44.51,62706
20100519,NUE,44.08,45.13,43.75,44.56,64512
20100520,NUE,43.32,43.9,42.27,42.71,79889
20100521,NUE,41.83,43.44,41.72,42.95,95555
20100524,NUE,42.75,43.47,42.25,42.25,44607
20100525,NUE,40.81,42.99,40.56,42.9,77965
20100526,NUE,43.32,44,42.32,42.45,66524
20100527,NUE,43.8,43.89,42.98,43.85,54123
20100528,NUE,43.56,43.72,42.62,43.05,38162
20100601,NUE,42.56,42.99,41.43,41.43,40914
20100602,NUE,41.62,42.83,41.59,42.76,44527
20100603,NUE,43.11,43.2,41.82,42.54,39420
20100604,NUE,41.69,42.09,40.6709,40.93,56278
20100607,NUE,41.06,41.22,40.12,40.12,45354
20100608,NUE,40.17,41.05,39.83,40.95,63618
20100609,NUE,41.28,41.94,40.87,41.09,64344
20100610,NUE,41.9,42.49,41.69,42.43,46454
20100611,NUE,42,42.78,42,42.63,35355
20100614,NUE,43.04,43.28,42.34,42.43,37675
20100615,NUE,42.34,42.73,41.28,42.65,64986
20100616,NUE,42.17,42.37,41.91,42.17,40974
20100617,NUE,42.26,42.26,41.01,41.69,52747
20100618,NUE,41.76,41.98,41.23,41.49,51971
20100621,NUE,42.47,42.93,41.48,41.77,56562
20100622,NUE,41.75,42.06,40.99,41.08,47512
20100623,NUE,41.08,41.959,40.84,41.72,45947
20100624,NUE,41.34,41.58,40.46,40.54,49735
20100625,NUE,40.66,41.32,40.04,41.16,57377
20100628,NUE,41.02,41.02,40.1,40.14,40634
20100629,NUE,39.5,39.61,38.28,38.48,75869
20100630,NUE,38.43,39.22,38.18,38.28,46216
20100701,NUE,38.58,38.91,37.35,37.76,69196
20100702,NUE,38.01,38.07,37.31,37.32,37490
20100706,NUE,37.9,38.32,36.95,37.37,46059
20100707,NUE,37.28,39.08,37.13,39.07,53769
20100708,NUE,39.44,39.45,38.42,39.11,46348
20100709,NUE,39.09,39.92,39.01,39.61,26933
20100712,NUE,39.55,39.55,38.41,38.67,36329
20100713,NUE,39.23,39.46,38.91,39.21,27817
20100714,NUE,39.42,39.64,38.63,39.4,38924
20100715,NUE,39.53,39.53,38.6,39.27,33051
20100716,NUE,38.97,38.97,38.01,38.09,38720
20100719,NUE,38.36,38.7,38.09,38.45,25783
20100720,NUE,38,39.91,37.96,39.82,40475
20100721,NUE,40.13,40.4,38.79,39.11,45702
20100722,NUE,39.99,40.66,39.3,39.67,44212
20100723,NUE,40,40,38.86,39.84,58621
20100726,NUE,39.77,40.18,39.51,40.11,32280
20100727,NUE,40.53,40.59,39.14,39.8,39454
20100728,NUE,39.53,40,39.39,39.55,27950
20100729,NUE,39.81,40.05,38.82,39.16,28611
20100730,NUE,38.72,39.29,38.63,39.14,26085
20100802,NUE,39.85,40.4,39.56,40.27,23148
20100803,NUE,40.15,40.49,39.65,39.86,31842
20100804,NUE,40.08,40.34,39.72,40.3,23132
20100805,NUE,40.09,40.11,39.56,39.98,24157
20100806,NUE,39.61,40.35,39.42,39.99,30788
20100809,NUE,40.07,40.15,39.68,40.02,15512
20100810,NUE,39.54,40,39,39.7,27915
20100811,NUE,39.06,39.2,38.35,38.36,31073
20100812,NUE,37.98,38.77,37.82,38.56,28668
20100813,NUE,38.31,38.45,38.01,38.09,19949
20100816,NUE,38.02,38.58,37.83,38.42,18810
20100817,NUE,38.67,39.6785,38.67,39.32,28433
20100819,NUE,39.31,39.67,38.36,38.54,28376
20100820,NUE,38.29,38.43,38,38.37,25363
20090821,NVDA,13.87,13.95,13.53,13.93,151858
20090824,NVDA,13.87,14,13.46,13.54,115369
20090825,NVDA,13.58,13.8,13.38,13.66,111026
20090826,NVDA,13.66,13.85,13.5807,13.82,108580
20090827,NVDA,13.88,14.07,13.73,14.01,137787
20090828,NVDA,14.37,15.03,14.37,14.73,220997
20090831,NVDA,14.62,14.63,14.33,14.52,107948
20090901,NVDA,14.48,14.92,13.95,14.03,184235
20090902,NVDA,14,14.37,13.97,14.23,101174
20090903,NVDA,14.32,14.59,14.19,14.57,133504
20090904,NVDA,14.55,15.21,14.51,15.11,128269
20090909,NVDA,15.47,15.99,15.28,15.96,142925
20090910,NVDA,15.96,16.49,15.83,16.47,151999
20090911,NVDA,16.45,16.49,16.2,16.318,178204
20090914,NVDA,16.15,16.21,15.91,16.05,122636
20090915,NVDA,16.12,16.58,16.05,16.38,136533
20090916,NVDA,16.34,16.37,15.7,15.94,176765
20090917,NVDA,15.88,15.9,14.9682,15.24,230782
20090918,NVDA,15.39,15.5,15.1,15.22,151185
20090921,NVDA,15.13,15.41,14.91,15.15,147202
20090922,NVDA,15.25,15.35,15.06,15.18,90355
20090923,NVDA,15.25,15.4,14.92,14.94,119766
20090924,NVDA,15.12,15.19,14.69,14.74,138233
20090925,NVDA,14.66,14.73,14.39,14.5,94394
20090928,NVDA,14.63,15.2,14.55,14.83,116972
20090929,NVDA,14.86,15.1,14.53,14.56,117751
20090930,NVDA,14.89,15.21,14.53,15.03,218988
20091001,NVDA,14.95,14.98,13.95,13.96,249989
20091002,NVDA,13.81,14.15,13.74,13.85,153118
20091005,NVDA,13.99,14.05,13.54,13.78,188523
20091006,NVDA,13.96,14.25,13.85,14.01,190340
20091007,NVDA,13.94,14.06,13.75,13.9,114901
20091008,NVDA,13.99,14.02,13.49,13.99,310445
20091009,NVDA,13.98,14.19,13.89,14.17,154649
20091012,NVDA,13.95,14.28,13.92,14.01,124784
20091013,NVDA,14.07,14.25,13.83,13.96,150530
20091014,NVDA,14.49,14.5,13.87,13.94,275486
20091015,NVDA,13.95,14.05,13.44,13.53,273106
20091016,NVDA,13.4,13.4,12.98,13.22,254731
20091019,NVDA,13.26,13.81,13.22,13.7,173907
20091020,NVDA,13.86,14.03,13.6,13.71,165045
20091021,NVDA,13.66,13.87,13.31,13.38,126003
20091022,NVDA,13.26,13.54,13.08,13.47,94846
20091023,NVDA,13.57,13.65,13.07,13.15,107392
20091026,NVDA,13.16,13.45,12.91,12.98,120423
20091027,NVDA,12.96,13.11,12.41,12.54,147959
20091028,NVDA,12.25,12.535,11.96,12.02,193431
20091105,NVDA,12.15,12.39,12.08,12.27,238788
20091106,NVDA,13,13.43,12.88,13.16,410277
20091109,NVDA,13.35,13.65,13.33,13.46,204574
20091110,NVDA,13.43,13.51,12.96,13.13,195414
20091111,NVDA,13.37,13.82,13.3275,13.5,217905
20091113,NVDA,13.46,13.63,13.39,13.56,97130
20091116,NVDA,13.61,13.91,13.61,13.75,100707
20091117,NVDA,13.74,13.758,13.47,13.73,87535
20091118,NVDA,13.62,13.65,13.29,13.52,113915
20091119,NVDA,13.2,13.23,12.74,12.98,208484
20091120,NVDA,12.7,12.96,12.65,12.9,106731
20091123,NVDA,13.08,13.327,12.94,13,97745
20091124,NVDA,12.94,13.03,12.71,12.92,104664
20091125,NVDA,13.05,13.25,12.975,13.07,110486
20091127,NVDA,12.57,12.94,12.53,12.79,69982
20091130,NVDA,12.85,13.07,12.7,13.06,127460
20091201,NVDA,13.13,13.47,13.06,13.32,115490
20091202,NVDA,13.3,13.75,13.27,13.72,150585
20091203,NVDA,13.86,14.13,13.81,13.83,165008
20091204,NVDA,14.1,14.32,13.87,14.26,206142
20091207,NVDA,15.77,16.45,15.1,16.09,683046
20091208,NVDA,15.75,15.9,15.22,15.31,268925
20091209,NVDA,15.36,15.805,15.32,15.69,167926
20091210,NVDA,15.8,15.9,15.36,15.41,104260
20091211,NVDA,15.49,15.56,15.17,15.21,104222
20091214,NVDA,15.43,15.72,15.26,15.67,101388
20091215,NVDA,15.57,15.91,15.52,15.65,111537
20091216,NVDA,16.14,17.09,16.12,16.91,420942
20091217,NVDA,16.96,17.48,16.58,16.83,254048
20091218,NVDA,16.99,17.03,16.62,16.82,203268
20091221,NVDA,16.9,17.49,16.9,17.42,106956
20091222,NVDA,17.42,18.06,17.4,17.88,198294
20091223,NVDA,18.05,18.18,17.82,18.13,110574
20091224,NVDA,18.1,18.21,18.02,18.09,34203
20091228,NVDA,18.02,18.22,17.62,17.8,116439
20091229,NVDA,17.74,18.07,17.7,18.02,118969
20091230,NVDA,18.2,18.78,18.06,18.67,176024
20091231,NVDA,18.79,18.95,18.66,18.68,175098
20100104,NVDA,18.51,18.62,18.11,18.49,200088
20100105,NVDA,18.5,18.96,18.42,18.76,182174
20100106,NVDA,18.68,18.92,18.57,18.88,162291
20100107,NVDA,18.78,18.86,18.37,18.51,136947
20100108,NVDA,18.43,18.6821,18.25,18.55,119543
20100111,NVDA,18.62,18.73,18.03,18.29,139163
20100112,NVDA,18.05,18.09,17.29,17.67,156872
20100113,NVDA,17.8,17.97,17.1,17.91,127236
20100114,NVDA,17.67,17.82,17.33,17.63,152200
20100115,NVDA,17.64,17.65,16.88,17.11,204562
20100119,NVDA,16.98,17.54,16.93,17.43,136333
20100120,NVDA,17.12,17.43,16.98,17.355,179934
20100121,NVDA,17.41,17.66,16.89,17.05,152157
20100122,NVDA,16.85,17.16,16.36,16.46,266995
20100125,NVDA,16.75,17.06,16.61,16.74,160918
20100126,NVDA,16.6,16.77,16.2,16.21,178673
20100127,NVDA,16.2,16.71,16.02,16.65,203132
20100128,NVDA,16.82,16.84,15.86,16.09,171954
20100129,NVDA,16.27,16.45,15.15,15.39,193676
20100201,NVDA,15.42,16.6,15.32,16.57,237457
20100202,NVDA,16.51,16.95,16.46,16.74,212453
20100203,NVDA,16.6,16.95,16.51,16.88,140574
20100204,NVDA,16.62,16.73,15.72,15.9,195869
20100205,NVDA,15.95,16.26,15.6,16.22,151213
20100208,NVDA,16.25,16.58,15.873,16.19,111291
20100209,NVDA,16.43,16.53,15.9,16.06,232539
20100210,NVDA,16.14,16.52,16.05,16.37,133956
20100211,NVDA,16.61,17.3,16.51,17.12,174000
20100212,NVDA,17.1,17.7,16.805,17.35,195053
20100216,NVDA,17.58,17.74,17.37,17.67,113647
20100217,NVDA,17.87,17.9,17.325,17.84,219139
20100218,NVDA,16.86,16.95,16.21,16.67,378940
20100219,NVDA,16.6,16.78,16.5,16.58,127656
20100222,NVDA,16.67,16.9,16.5,16.61,114530
20100223,NVDA,16.65,16.73,16.04,16.21,122443
20100224,NVDA,16.32,16.71,16.3,16.55,111478
20100225,NVDA,16.17,16.44,15.76,16.4,144242
20100226,NVDA,16.36,16.44,16.1,16.2,98353
20100301,NVDA,16.14,16.93,16.08,16.85,138967
20100302,NVDA,16.96,17.21,16.72,16.84,134670
20100303,NVDA,16.96,17.03,16.49,16.63,99824
20100304,NVDA,16.7,16.83,16.45,16.66,139364
20100305,NVDA,16.64,17.29,16.54,17.17,158224
20100308,NVDA,17.2,17.23,16.85,16.92,109837
20100309,NVDA,17.1,17.72,17.08,17.55,207739
20100310,NVDA,17.58,17.78,17.49,17.59,104642
20100311,NVDA,17.48,17.51,17.12,17.19,135164
20100312,NVDA,17.31,17.43,17.16,17.25,130087
20100315,NVDA,17.2,17.4,17,17.16,89727
20100316,NVDA,17.14,17.86,17.14,17.755,166250
20100317,NVDA,17.9,18.34,17.86,18.1,162799
20100318,NVDA,18.04,18.13,17.3,17.46,185255
20100319,NVDA,17.69,17.77,17.03,17.25,146158
20100322,NVDA,17.16,17.6,17.03,17.53,108854
20100323,NVDA,17.57,17.98,17.54,17.89,123403
20100324,NVDA,17.78,17.79,17.255,17.29,109094
20100325,NVDA,17.55,17.65,17.3,17.34,123802
20100326,NVDA,17.56,17.67,17.1975,17.34,86178
20100329,NVDA,17.52,17.6,17.21,17.56,98633
20100330,NVDA,17.75,17.85,17.33,17.63,81033
20100331,NVDA,17.6,17.64,17.31,17.4,97459
20100401,NVDA,17.46,17.68,17.04,17.22,84917
20100405,NVDA,17.34,17.51,17.31,17.48,103408
20100406,NVDA,17.29,17.3,16.75,17.05,202314
20100407,NVDA,16.94,17.45,16.8,17.16,204382
20100408,NVDA,17.05,17.175,16.79,16.88,259462
20100409,NVDA,16.79,17.05,16.75,16.99,204400
20100412,NVDA,17.02,17.37,16.98,17.3,136624
20100413,NVDA,17.38,17.72,17.3,17.66,162173
20100414,NVDA,17.98,18.13,17.6,17.88,225179
20100415,NVDA,17.91,18.12,17.76,18.01,239443
20100416,NVDA,17.31,17.35,16.68,17.06,479465
20100419,NVDA,16.93,17.03,16.41,16.98,273625
20100420,NVDA,17.11,17.28,16.82,17.04,169554
20100421,NVDA,17.12,17.15,16.4,16.6,224059
20100422,NVDA,16.34,16.72,16.1,16.67,164239
20100423,NVDA,16.62,16.66,16.15,16.44,188230
20100426,NVDA,16.46,16.8,16.43,16.6,122782
20100427,NVDA,16.48,16.65,16.08,16.13,151677
20100428,NVDA,16.15,16.39,15.83,16.16,168083
20100429,NVDA,16.31,16.67,15.97,16.65,246790
20100430,NVDA,16.46,16.48,15.7,15.71,267055
20100503,NVDA,15.77,15.88,15.3,15.54,269771
20100504,NVDA,15.3,15.33,14.53,14.75,327850
20100505,NVDA,14.5,14.87,14.32,14.5,332738
20100506,NVDA,14.42,14.7,13.04,14.2,250778
20100507,NVDA,14.02,14.33,13.46,13.96,288427
20100510,NVDA,14.8,14.98,14.4,14.56,244822
20100511,NVDA,14.46,14.69,14.29,14.4,207334
20100512,NVDA,14.49,14.76,14.41,14.68,225356
20100513,NVDA,14.61,15.29,14.51,14.65,312999
20100514,NVDA,13.7,13.7,12.6,12.96,623276
20100517,NVDA,13,13.15,12.58,12.99,214075
20100518,NVDA,13.09,13.18,12.49,12.56,168558
20100519,NVDA,12.51,12.78,12.41,12.76,206651
20100520,NVDA,12.4,12.76,12.01,12.46,282283
20100521,NVDA,12.14,13.075,12.1,12.73,267430
20100524,NVDA,12.66,12.84,12.32,12.36,166129
20100525,NVDA,11.89,12.75,11.85,12.69,241692
20100526,NVDA,13.2,13.45,12.71,12.75,248751
20100527,NVDA,13.07,13.5,13.04,13.5,178393
20100528,NVDA,13.47,13.48,12.94,13.14,136297
20100601,NVDA,12.96,13.11,12.57,12.58,131895
20100602,NVDA,12.6,12.735,12.515,12.72,162328
20100603,NVDA,12.49,12.73,12.42,12.7,146595
20100604,NVDA,12.29,12.55,12.03,12.095,167863
20100607,NVDA,12.16,12.23,11.45,11.5025,144389
20100608,NVDA,11.44,11.45,10.89,11.18,241936
20100609,NVDA,11.25,11.54,10.87,10.91,174295
20100610,NVDA,11.1,11.4,11.1,11.35,152941
20100611,NVDA,11.24,11.655,11.2,11.61,110536
20100614,NVDA,11.78,11.8,11.33,11.36,93779
20100615,NVDA,11.49,11.98,11.47,11.9225,132165
20100616,NVDA,11.8,11.95,11.61,11.77,91619
20100617,NVDA,12.16,12.25,11.76,12.22,214839
20100618,NVDA,12.26,12.45,12.2,12.3,233251
20100621,NVDA,12.5,12.59,11.9,12.01,144958
20100622,NVDA,12.2,12.31,11.5,11.56,204540
20100623,NVDA,11.66,11.81,11.34,11.69,153519
20100624,NVDA,11.62,11.68,11.07,11.11,181324
20100625,NVDA,11.17,11.2,10.9,11.08,126865
20100628,NVDA,11.16,11.26,10.9,11.1,93007
20100629,NVDA,10.87,10.87,10.41,10.48,165297
20100630,NVDA,10.48,10.61,10.2087,10.21,155792
20100701,NVDA,10.23,10.45,9.93,10.38,184260
20100702,NVDA,10.36,10.44,9.9,10.25,184284
20100706,NVDA,10.25,10.54,10.05,10.14,178004
20100707,NVDA,10.21,10.69,10.16,10.63,152139
20100708,NVDA,10.68,10.71,10.18,10.31,195854
20100712,NVDA,10.35,10.67,10.34,10.54,141374
20100713,NVDA,10.73,10.99,10.65,10.92,180828
20100714,NVDA,11.35,11.48,10.87,11.03,338969
20100715,NVDA,11.04,11.05,10.59,10.72,238271
20100716,NVDA,10.72,10.75,10.01,10.05,322151
20100719,NVDA,10.2,10.5,10.12,10.46,199609
20100720,NVDA,10.21,10.78,10.1,10.72,290246
20100721,NVDA,10.81,10.83,10.27,10.37,156234
20100722,NVDA,10.48,10.65,10.42,10.54,115652
20100723,NVDA,10.52,10.54,10.26,10.36,204400
20100726,NVDA,10.35,10.59,10.17,10.55,170886
20100727,NVDA,10.59,10.6,10.33,10.46,170877
20100728,NVDA,10.28,10.47,10.1,10.13,330201
20100729,NVDA,9.41,9.6,9.07,9.13,666123
20100730,NVDA,9.04,9.35,8.92,9.19,246169
20100802,NVDA,9.36,9.39,9.14,9.18,229264
20100803,NVDA,9.11,9.12,8.87,8.94,238860
20100804,NVDA,9.02,9.35,8.98,9.32,213941
20100805,NVDA,9.35,9.46,9.18,9.44,200190
20100806,NVDA,9.4,9.65,9.32,9.55,185041
20100809,NVDA,9.64,9.66,9.405,9.64,116626
20100810,NVDA,9.5,9.5,9.2,9.2425,193139
20100811,NVDA,9.05,9.05,8.85,8.8825,199036
20100812,NVDA,8.72,9.16,8.65,8.961,335899
20100813,NVDA,9.25,9.52,9.23,9.39,449437
20100816,NVDA,9.28,9.45,9.03,9.15,203558
20100817,NVDA,9.23,9.44,9.15,9.27,120368
20100819,NVDA,9.41,9.91,9.37,9.88,403774
20100820,NVDA,9.83,10.21,9.8,9.97,326328
20090821,NVLS,17.59,17.62,17.13,17.52,38231
20090824,NVLS,17.58,17.98,17.48,17.72,72446
20090825,NVLS,18,18.515,17.855,18.38,86393
20090826,NVLS,18.46,19.02,18.28,18.96,82026
20090827,NVLS,18.9,19.09,18.72,18.92,42171
20090828,NVLS,19.25,19.9,19.21,19.55,72779
20090831,NVLS,19.42,19.5,19.09,19.16,52402
20090901,NVLS,19.15,19.67,18.78,18.81,57636
20090902,NVLS,18.86,19.2,18.62,18.76,41299
20090903,NVLS,18.91,19.1,18.64,19.08,37502
20090904,NVLS,19.87,19.9,19.29,19.63,65109
20090909,NVLS,19.47,19.9,19.43,19.89,45151
20090910,NVLS,19.89,20.27,19.67,20.27,38228
20090911,NVLS,20.25,20.68,19.92,20.07,44935
20090914,NVLS,19.93,20.4,19.91,20.33,39249
20090915,NVLS,20.38,20.74,20.32,20.61,32906
20090916,NVLS,20.62,20.65,20.34,20.53,24850
20090917,NVLS,20.52,20.56,19.88,20.07,29408
20090918,NVLS,20.25,20.6,20.05,20.51,34987
20090921,NVLS,20.84,21.16,20.79,20.91,66038
20090922,NVLS,21.33,21.4,21,21.32,43750
20090923,NVLS,21.41,21.7,21.09,21.19,47559
20090924,NVLS,21.31,21.34,20.52,20.81,38901
20090925,NVLS,20.8,20.96,20.53,20.72,23570
20090928,NVLS,20.83,21.36,20.78,21.18,22657
20090929,NVLS,21.19,21.3,20.8,20.86,17123
20090930,NVLS,20.89,21.26,20.55,20.98,29104
20091001,NVLS,21.12,21.44,19.88,19.89,54879
20091002,NVLS,19.87,20.08,19.5,19.55,39230
20091005,NVLS,19.77,20.13,19.57,20.03,33383
20091006,NVLS,20.07,20.67,20.04,20.56,35150
20091007,NVLS,20.43,20.47,20.1,20.39,29945
20091008,NVLS,20.55,20.56,20,20.33,33636
20091009,NVLS,20.69,21.28,20.56,21.23,39408
20091012,NVLS,21.99,21.99,21.62,21.77,36578
20091013,NVLS,21.76,21.88,21.27,21.36,39147
20091014,NVLS,21.775,21.78,20.83,21.29,71649
20091015,NVLS,21.63,21.7,21.05,21.25,42445
20091016,NVLS,21.27,21.35,20.9,21.24,50195
20091019,NVLS,21.19,21.93,21.05,21.79,49643
20091020,NVLS,21.69,22.07,21.65,21.83,55248
20091021,NVLS,21.73,21.99,21.5,21.61,61336
20091022,NVLS,21.79,23.13,21.34,23.08,86835
20091023,NVLS,23.03,23.17,22.3,22.5,55483
20091026,NVLS,22.55,22.91,22.15,22.31,45552
20091027,NVLS,22.19,22.59,21.52,21.62,38032
20091028,NVLS,21.65,21.87,20.8,20.82,33470
20091105,NVLS,20.04,20.41,19.94,20.27,20684
20091106,NVLS,20.22,20.62,20.11,20.37,18873
20091109,NVLS,20.58,21.11,20.57,21.07,16542
20091110,NVLS,21.05,21.28,20.9,21.16,24642
20091111,NVLS,21.24,21.73,21.2,21.55,18712
20091113,NVLS,21.35,21.64,21.2,21.63,21774
20091116,NVLS,21.71,22.42,21.71,22.32,27889
20091117,NVLS,22.09,22.36,21.92,22.17,17857
20091118,NVLS,22.18,22.22,21.76,21.8,14999
20091119,NVLS,21.55,21.59,20.82,20.89,30592
20091120,NVLS,20.8,21.035,20.66,20.96,46268
20091123,NVLS,21.2,21.58,21.06,21.22,19611
20091124,NVLS,21.13,21.25,20.73,20.96,21300
20091125,NVLS,21.02,21.2,20.93,21.06,10300
20091127,NVLS,20.4,20.93,20.28,20.72,6156
20091130,NVLS,20.77,20.8,20.4,20.69,13480
20091201,NVLS,20.84,21.34,20.86,21.28,11524
20091202,NVLS,21.28,21.79,21.22,21.74,25333
20091203,NVLS,21.8,22.5,21.63,22.35,35046
20091204,NVLS,22.98,23.44,22.73,23.36,49869
20091207,NVLS,23.34,23.635,23.31,23.52,21120
20091208,NVLS,23.41,23.9599,23.13,23.81,28519
20091209,NVLS,23.72,24.06,23.525,24.03,18202
20091210,NVLS,24.03,24.33,23.78,23.85,17509
20091211,NVLS,23.91,24.12,23.59,23.8,12876
20091214,NVLS,23.97,24.21,23.84,24.11,14186
20091215,NVLS,23.92,24.32,23.86,24.12,13214
20091216,NVLS,24.14,24.7,24.06,24.49,16742
20091217,NVLS,24.22,24.425,23.79,23.93,14684
20091218,NVLS,24.02,24.15,23.655,23.94,21004
20091221,NVLS,23.84,26,23.78,24.09,29202
20091222,NVLS,24.04,24.1,23.81,23.86,19917
20091223,NVLS,23.8,23.9199,23.5,23.56,19619
20091224,NVLS,23.58,23.6125,23.49,23.6,10032
20091228,NVLS,23.64,23.64,23.33,23.51,13430
20091229,NVLS,23.54,23.61,23.4,23.41,9227
20091230,NVLS,23.33,23.49,23.32,23.45,24282
20091231,NVLS,23.32,23.76,23.25,23.34,16627
20100104,NVLS,23.5,23.89,23.45,23.7,19723
20100105,NVLS,23.76,23.87,23.59,23.74,15063
20100106,NVLS,23.68,24.03,23.38,23.42,21068
20100107,NVLS,23.21,23.48,23.05,23.38,12860
20100108,NVLS,23.41,24.13,23.24,24.06,26343
20100111,NVLS,24.2,24.22,23.57,24.02,16844
20100112,NVLS,23.84,23.95,22.74,22.8,32847
20100113,NVLS,22.85,23.32,22.54,23.26,24208
20100114,NVLS,23.12,23.4,22.8,23.05,22681
20100115,NVLS,22.9,22.95,21.9886,22.13,36043
20100119,NVLS,22.13,22.61,21.98,22.43,20401
20100120,NVLS,22.3,22.5,22.01,22.43,21007
20100121,NVLS,22.43,22.87,22.08,22.13,23901
20100122,NVLS,21.68,21.72,20.9,20.97,46535
20100125,NVLS,21.13,21.54,20.89,21.44,37618
20100126,NVLS,21.93,22.58,21.83,22.07,79965
20100127,NVLS,22.07,22.56,21.83,22.28,39324
20100128,NVLS,22.33,22.37,21.26,21.5,44998
20100129,NVLS,21.71,21.932,20.68,20.9,36505
20100201,NVLS,20.98,21.63,20.93,21.59,30508
20100202,NVLS,21.58,22.03,21.49,21.76,28696
20100203,NVLS,21.6,22.16,21.58,22.05,45268
20100204,NVLS,21.15,21.48,20.57,21.0775,59882
20100205,NVLS,21.24,21.64,20.83,21.6,42846
20100208,NVLS,21.53,21.93,21.25,21.48,25722
20100209,NVLS,21.79,21.96,21.43,21.78,24356
20100210,NVLS,21.7,21.99,21.5,21.8,22676
20100211,NVLS,21.77,22.4,21.52,22.33,23325
20100212,NVLS,22.1,22.79,21.8,22.47,22931
20100216,NVLS,22.64,23.105,22.54,23.09,22476
20100217,NVLS,23.12,23.21,22.57,22.73,22070
20100218,NVLS,22.58,22.67,22.215,22.65,22104
20100219,NVLS,22.65,22.8,22.5,22.71,19720
20100222,NVLS,22.74,22.93,22.47,22.65,15305
20100223,NVLS,22.54,22.58,21.51,21.73,31158
20100224,NVLS,21.87,22.44,21.81,22.27,25055
20100225,NVLS,21.96,22.19,21.56,22.13,19765
20100226,NVLS,22.04,22.18,21.81,22.12,16217
20100301,NVLS,22.27,22.63,22.1,22.54,19838
20100302,NVLS,22.67,23.05,22.66,22.81,24363
20100303,NVLS,22.79,23.13,22.65,22.77,13248
20100304,NVLS,22.73,22.79,22.31,22.48,16162
20100305,NVLS,22.59,22.95,22.47,22.83,17163
20100308,NVLS,22.81,23.1,22.82,23,19270
20100309,NVLS,22.86,23.02,22.69,22.88,18733
20100310,NVLS,22.78,23.4,22.75,23.31,21850
20100311,NVLS,23.41,23.6,23.02,23.58,26081
20100312,NVLS,23.65,23.75,23.38,23.43,23306
20100315,NVLS,23.2,23.27,22.63,22.87,30459
20100316,NVLS,22.85,23.41,22.78,23.36,18856
20100317,NVLS,23.5,23.9,23.37,23.77,22666
20100318,NVLS,23.81,23.91,23.38,23.54,13172
20100319,NVLS,23.51,23.54,22.96,23.16,20976
20100322,NVLS,23.13,24.27,22.92,24.23,29737
20100323,NVLS,24.26,25.05,24.16,24.97,27737
20100324,NVLS,24.75,24.96,24.67,24.75,43335
20100325,NVLS,24.94,25.745,24.94,25.31,37871
20100326,NVLS,25.34,25.66,24.83,24.91,24182
20100329,NVLS,25,25.25,24.82,24.92,22420
20100330,NVLS,25,25.32,24.81,25.17,18775
20100331,NVLS,25.04,25.39,24.89,24.99,22648
20100401,NVLS,25.2,25.83,24.94,25.16,19941
20100405,NVLS,25.13,25.61,25.11,25.53,20928
20100406,NVLS,25.38,25.68,25.22,25.31,57207
20100407,NVLS,25.42,25.65,25.08,25.44,32005
20100408,NVLS,25.3,25.47,24.79,24.9,27081
20100409,NVLS,24.94,25.25,24.75,25.25,23493
20100412,NVLS,25.16,25.68,25.12,25.4,18978
20100413,NVLS,25.43,25.685,25.31,25.64,19572
20100414,NVLS,26.09,27.03,25.99,26.92,39039
20100415,NVLS,27.1,27.2,26.62,26.86,38551
20100416,NVLS,26.9,26.97,26.25,26.6,31683
20100419,NVLS,26.76,26.85,25.95,26.48,31923
20100420,NVLS,26.67,26.95,26.41,26.6,32822
20100421,NVLS,26.755,27.08,26.2,26.65,37667
20100422,NVLS,27.15,27.76,26.31,27.66,81984
20100423,NVLS,27.57,27.77,27.28,27.75,25288
20100426,NVLS,27.57,27.88,27.28,27.32,24102
20100427,NVLS,27.09,27.5,26.48,26.49,29086
20100428,NVLS,26.64,27.02,26.48,26.7,33346
20100429,NVLS,26.9,27.25,26.6,27.19,22213
20100430,NVLS,27.24,27.34,26.19,26.22,29732
20100503,NVLS,26.32,26.815,26.16,26.69,18184
20100504,NVLS,26.16,26.17,24.69,25.36,59507
20100505,NVLS,24.92,25.17,24.455,24.73,54620
20100506,NVLS,24.49,25.08,23.2,24.59,77000
20100507,NVLS,24.38,24.85,23.37,23.93,53029
20100510,NVLS,24.97,25.2899,24.73,25.18,28662
20100511,NVLS,24.77,25.6,24.67,25.14,26701
20100512,NVLS,25.25,25.77,25.12,25.74,26011
20100513,NVLS,25.94,25.9,24.95,25.06,31244
20100514,NVLS,24.85,24.95,24.04,24.44,43198
20100517,NVLS,24.66,24.95,24.23,24.8,40743
20100518,NVLS,25.04,25.28,24.24,24.29,37524
20100519,NVLS,24.19,24.73,24,24.55,38174
20100520,NVLS,24.06,24.65,23.66,24.23,59985
20100521,NVLS,23.77,25.99,23.77,24.93,64432
20100524,NVLS,24.93,25.09,24.59,24.65,30973
20100525,NVLS,23.83,24.8,23.24,24.77,40445
20100526,NVLS,25.02,25.56,24.79,24.86,39145
20100527,NVLS,25.21,25.94,25.19,25.94,30109
20100528,NVLS,25.86,26.13,25.35,25.82,36653
20100601,NVLS,25.64,26.12,25.24,25.31,30496
20100602,NVLS,25.39,26.12,25.25,26.12,25505
20100603,NVLS,26.17,26.82,26.02,26.69,30474
20100604,NVLS,26.13,26.74,25.55,25.66,28328
20100607,NVLS,25.91,26.09,24.42,24.5,50445
20100608,NVLS,24.53,24.65,23.77,24.43,41784
20100609,NVLS,24.73,25.14,24.33,24.635,49694
20100610,NVLS,25.17,26.39,25.13,26.32,50167
20100611,NVLS,25.88,26.74,25.76,26.66,29125
20100614,NVLS,26.93,27.45,26.775,26.99,33316
20100615,NVLS,27.12,28.67,26.99,28.47,45487
20100616,NVLS,28.18,28.61,27.83,28.31,35795
20100617,NVLS,28.53,28.55,27.85,28.39,21289
20100618,NVLS,28.33,28.59,28.24,28.45,23302
20100621,NVLS,28.8,28.9,27.87,28.07,26523
20100622,NVLS,28.12,28.58,27.56,27.67,19600
20100623,NVLS,27.82,27.91,27.03,27.55,26100
20100624,NVLS,27.39,27.47,26.67,26.81,25298
20100625,NVLS,26.91,27.04,26.3,26.89,28336
20100628,NVLS,26.79,27.22,26.55,26.92,25081
20100629,NVLS,26.41,26.43,25.55,25.73,25055
20100630,NVLS,25.69,26.12,25.325,25.36,16350
20100701,NVLS,25.42,25.48,24.49,25.11,38539
20100702,NVLS,25.17,25.38,24.57,25.02,16212
20100706,NVLS,25.32,25.69,24.78,25.06,20878
20100707,NVLS,25.02,26.08,24.97,26.05,27226
20100708,NVLS,26.2,26.36,25.77,26.34,23061
20100709,NVLS,26.44,26.52,26.1,26.49,31519
20100712,NVLS,26.57,26.76,26.2,26.71,33167
20100713,NVLS,27.11,28.46,27.0599,28.26,47551
20100714,NVLS,28.39,28.63,27.5,27.74,45059
20100715,NVLS,27.63,27.73,26.95,27.28,36679
20100716,NVLS,27.16,27.27,26.07,26.11,40402
20100719,NVLS,26.35,26.85,26.21,26.76,18657
20100720,NVLS,26.18,26.89,25.71,26.86,21612
20100721,NVLS,27.09,27.2,26.19,26.3,20882
20100722,NVLS,26.64,27.34,26.55,27.11,21135
20100723,NVLS,26.99,27.55,26.62,27.48,18965
20100726,NVLS,27.58,27.94,27.2,27.89,15782
20100727,NVLS,28.03,28.06,27.6,27.72,17841
20100728,NVLS,27.58,27.76,27.08,27.24,18145
20100729,NVLS,27.43,27.64,26.48,26.95,26251
20100730,NVLS,26.51,26.81,26.13,26.71,16056
20100802,NVLS,26.93,27.15,26.685,27.06,18753
20100803,NVLS,26.96,26.96,26.17,26.31,27345
20100804,NVLS,26.28,26.63,26,26.59,15432
20100805,NVLS,26.41,26.875,26.22,26.56,15551
20100806,NVLS,26.18,26.69,26.08,26.45,16331
20100809,NVLS,26.66,26.87,26.44,26.7,15203
20100810,NVLS,26.24,26.29,25.72,25.89,28349
20100811,NVLS,25.36,25.36,24.59,25.11,29737
20100812,NVLS,24.57,25.11,24.33,24.78,22956
20100813,NVLS,24.81,25.12,24.62,24.66,13853
20100816,NVLS,24.47,24.974,24.35,24.75,11411
20100817,NVLS,25.09,25.28,24.74,25.04,20361
20100819,NVLS,25.22,25.44,24.93,25.03,17866
20100820,NVLS,24.96,25.16,24.58,24.81,14928
20090821,NWL,13.58,13.83,13.331,13.69,41931
20090824,NWL,13.71,13.71,13.32,13.49,38348
20090825,NWL,13.58,13.99,13.47,13.9,48336
20090826,NWL,13.89,14,13.64,13.92,48283
20090827,NWL,13.9,13.99,13.58,13.86,27362
20090828,NWL,13.93,14,13.52,13.64,24392
20090831,NWL,13.81,14.11,13.64,13.92,51051
20090901,NWL,13.73,14.42,13.61,13.66,76319
20090902,NWL,13.59,13.65,13.39,13.43,44276
20090903,NWL,13.61,13.61,13.33,13.6,60759
20090904,NWL,13.54,14.08,13.41,13.97,53756
20090909,NWL,14.5,14.77,14.11,14.73,77805
20090910,NWL,14.73,15.3,14.58,15.03,107701
20090911,NWL,15.08,15.45,15,15.11,55559
20090914,NWL,15.02,15.21,14.8,15.2,37461
20090915,NWL,15.17,15.35,15,15.11,52032
20090916,NWL,15.14,15.6,15,15.6,48823
20090917,NWL,15.54,15.6,15.165,15.28,48776
20090918,NWL,15.4,15.9,15.32,15.78,51490
20090921,NWL,15.61,15.73,15.28,15.66,49586
20090922,NWL,15.69,15.93,15.63,15.82,57836
20090923,NWL,15.82,16.055,15.74,15.85,61268
20090924,NWL,15.87,16.1,15.3,15.4,51326
20090925,NWL,15.31,15.4,14.91,15.12,51344
20090928,NWL,15.16,15.76,15.03,15.71,54624
20090929,NWL,15.72,15.85,15.51,15.62,59874
20090930,NWL,15.7,15.84,15.14,15.69,44481
20091001,NWL,15.57,15.57,14.84,14.97,55849
20091002,NWL,14.8,15.085,14.52,14.95,47919
20091005,NWL,15.11,15.25,14.89,15.18,41593
20091006,NWL,15.19,15.32,14.91,15.03,49103
20091007,NWL,15.1,15.11,14.62,14.79,96906
20091008,NWL,14.97,15.13,14.76,15.06,59174
20091009,NWL,14.99,15.15,14.86,15.1,35142
20091012,NWL,15.14,15.36,15.08,15.11,16984
20091013,NWL,15.1,15.25,14.96,15.15,20147
20091014,NWL,15.28,15.38,15,15.14,34171
20091015,NWL,15.06,15.19,14.94,15.18,31319
20091016,NWL,15.01,15.18,14.79,15.03,45597
20091019,NWL,15.12,15.34,15,15.06,21911
20091020,NWL,15.11,15.11,14.89,15.04,46497
20091021,NWL,14.96,15.37,14.93,14.97,53116
20091022,NWL,15,15.57,14.99,15.5,38266
20091023,NWL,15.71,15.725,15.11,15.15,34084
20091026,NWL,15.14,15.42,14.76,14.82,37755
20091027,NWL,14.87,15.11,14.67,14.82,58032
20091028,NWL,14.48,14.59,13.66,13.99,108747
20091105,NWL,14.32,14.69,14.27,14.52,41395
20091106,NWL,14.49,14.63,14.32,14.42,46698
20091109,NWL,14.52,15,14.51,14.99,25317
20091110,NWL,14.93,15.01,14.71,14.93,26433
20091111,NWL,15.1,15.1,14.72,14.76,35448
20091112,NWL,14.7,14.74,14.45,14.46,34889
20091113,NWL,14.47,14.79,14.36,14.71,30482
20091116,NWL,14.82,14.99,14.64,14.76,39364
20091117,NWL,14.77,14.78,14.52,14.7,24437
20091118,NWL,14.68,14.76,14.52,14.68,31580
20091119,NWL,14.54,14.65,14.2,14.45,24416
20091120,NWL,14.38,14.5,14.22,14.45,25251
20091123,NWL,14.57,14.82,14.5,14.59,23213
20091124,NWL,14.55,14.74,14.51,14.72,25745
20091125,NWL,14.72,14.9,14.65,14.86,16974
20091127,NWL,14.48,14.76,14.28,14.65,9204
20091130,NWL,14.61,14.62,14.37,14.51,23511
20091201,NWL,14.66,15.02,14.64,14.85,27011
20091202,NWL,14.91,15.24,14.86,14.97,22748
20091203,NWL,14.93,15.05,14.82,14.86,18316
20091204,NWL,15.05,15.38,14.985,15.14,30849
20091207,NWL,15.11,15.18,14.89,14.94,24013
20091208,NWL,14.73,14.89,14.51,14.55,25777
20091209,NWL,14.42,14.8,14.4,14.76,28028
20091210,NWL,14.9,15.03,14.71,14.73,22827
20091211,NWL,14.81,15.15,14.78,15.11,17828
20091214,NWL,15.17,15.23,15.01,15.17,17991
20091215,NWL,15.02,15.1,14.85,14.98,17345
20091216,NWL,15.02,15.06,14.81,14.82,20957
20091217,NWL,14.77,14.93,14.6,14.64,26592
20091218,NWL,14.7,15,14.66,14.83,36486
20091221,NWL,14.89,15.23,14.87,15.02,25172
20091222,NWL,14.93,15.23,14.91,14.99,24800
20091223,NWL,15.03,15.3,15,15.28,27929
20091224,NWL,15.28,15.37,15.24,15.32,3643
20091228,NWL,15.34,15.39,15.1,15.17,11915
20091229,NWL,15.2,15.23,15,15.11,15482
20091230,NWL,15.06,15.18,15.01,15.12,10343
20091231,NWL,15.11,15.18,15.01,15.01,12289
20100104,NWL,15.12,15.43,15.07,15.2,29257
20100105,NWL,15.24,15.28,14.98,15.11,28853
20100106,NWL,15.05,15.4,15.04,15.38,46764
20100107,NWL,15.33,15.87,15.33,15.82,36131
20100108,NWL,15.7,15.8,15.56,15.77,19158
20100111,NWL,15.86,15.86,15.563,15.6,23216
20100112,NWL,15.46,15.59,15.22,15.4,30328
20100113,NWL,15.4,15.57,15.38,15.51,25139
20100114,NWL,15.46,15.55,15.42,15.45,22042
20100115,NWL,15.38,15.44,14.91,14.91,45553
20100119,NWL,15.02,15.44,14.93,15.2,107314
20100120,NWL,15.13,15.24,15.01,15.13,44726
20100121,NWL,15.23,15.23,14.73,14.77,54744
20100122,NWL,14.72,14.93,14.44,14.47,46157
20100125,NWL,14.61,14.7,14.42,14.54,25336
20100126,NWL,14.44,14.6,14.36,14.43,38190
20100127,NWL,14.43,14.5,14.02,14.26,48371
20100128,NWL,14.32,14.36,14.04,14.2,45050
20100129,NWL,14.02,14.11,13.21,13.57,152266
20100201,NWL,13.76,13.81,13.39,13.64,95502
20100202,NWL,13.89,14.48,13.83,14.24,77143
20100203,NWL,14.14,14.31,14.03,14.13,45987
20100204,NWL,14.01,14.05,13.54,13.56,47467
20100205,NWL,13.53,13.555,13.11,13.36,57764
20100208,NWL,13.71,13.92,13.51,13.58,60387
20100209,NWL,13.74,13.88,13.58,13.84,37760
20100210,NWL,13.83,13.85,13.5,13.64,48964
20100211,NWL,13.59,13.84,13.46,13.77,60391
20100212,NWL,13.59,13.81,13.45,13.78,32927
20100216,NWL,13.81,13.85,13.65,13.76,49690
20100217,NWL,13.81,13.88,13.61,13.75,39379
20100218,NWL,13.69,13.9,13.66,13.83,22320
20100219,NWL,13.73,13.82,13.68,13.77,35117
20100222,NWL,13.8,13.98,13.78,13.84,24059
20100223,NWL,13.85,13.95,13.64,13.71,33807
20100224,NWL,13.74,13.74,13.47,13.65,39462
20100225,NWL,13.54,13.74,13.37,13.68,40205
20100226,NWL,13.6,13.75,13.56,13.75,28443
20100301,NWL,13.77,13.91,13.68,13.82,24306
20100302,NWL,13.89,13.91,13.795,13.87,31584
20100303,NWL,13.9,14.16,13.84,13.98,50866
20100304,NWL,13.99,14.23,13.94,14.18,32047
20100305,NWL,14.25,14.57,14.23,14.51,41111
20100308,NWL,14.54,14.66,14.41,14.64,26140
20100309,NWL,14.59,15.14,14.52,15.01,74790
20100310,NWL,15,15.56,14.91,15.32,89693
20100311,NWL,15.24,15.37,15.16,15.31,46437
20100312,NWL,15.38,15.4,15.23,15.36,25657
20100315,NWL,15.35,15.43,15.21,15.39,27694
20100316,NWL,15.35,15.51,15.32,15.51,24871
20100317,NWL,15.62,15.88,15.45,15.77,65141
20100318,NWL,15.79,15.82,15.51,15.72,39160
20100319,NWL,15.77,15.79,15.25,15.34,51330
20100322,NWL,15.21,15.54,15.21,15.5,52409
20100323,NWL,15.53,15.66,15.43,15.6,26013
20100324,NWL,15.57,15.57,15.29,15.44,28000
20100325,NWL,15.59,15.62,15.29,15.29,34355
20100326,NWL,15.37,15.405,15.14,15.26,29251
20100329,NWL,15.34,15.38,15.19,15.31,23162
20100330,NWL,15.34,15.47,15.13,15.37,21241
20100331,NWL,15.28,15.38,15.15,15.2,41304
20100401,NWL,15.34,15.63,15.24,15.62,59833
20100405,NWL,15.63,15.92,15.62,15.86,28461
20100406,NWL,15.83,16.095,15.68,16.01,49464
20100407,NWL,15.99,16.14,15.89,16.03,55552
20100408,NWL,15.95,16.17,15.83,16.16,37801
20100409,NWL,16.16,16.37,16.04,16.29,27430
20100412,NWL,16.41,16.8,16.36,16.71,53157
20100413,NWL,16.7,16.75,16.51,16.69,31920
20100414,NWL,16.74,16.85,16.65,16.79,43258
20100415,NWL,16.7,16.89,16.51,16.88,31092
20100416,NWL,16.82,16.92,16.5,16.66,38318
20100419,NWL,16.64,16.75,16.47,16.75,33750
20100420,NWL,16.89,17.07,16.78,16.99,37748
20100421,NWL,17.04,17.31,17.02,17.29,42689
20100422,NWL,17.19,17.69,17.03,17.67,46210
20100423,NWL,17.68,17.89,17.56,17.71,61571
20100426,NWL,17.38,17.7,17.32,17.32,62608
20100427,NWL,17.23,17.41,16.97,17,67778
20100428,NWL,17.08,17.17,16.8,17.07,40331
20100429,NWL,17.18,17.27,16.89,16.95,70483
20100430,NWL,17.83,17.96,17.02,17.07,115131
20100503,NWL,17.19,17.77,17.19,17.71,48423
20100504,NWL,17.5,17.55,17.01,17.09,49102
20100505,NWL,16.84,17.145,16.515,16.6,56926
20100506,NWL,16.49,16.89,15.12,16.03,83664
20100507,NWL,16.07,16.1,15.46,15.69,92967
20100510,NWL,16.35,16.86,16.35,16.63,45393
20100511,NWL,16.35,16.97,16.35,16.74,45258
20100512,NWL,16.78,17.17,16.67,17.11,46087
20100513,NWL,17.15,17.16,16.65,16.72,37597
20100514,NWL,16.6,16.65,16.19,16.49,67658
20100517,NWL,16.51,16.84,16.27,16.79,57347
20100518,NWL,16.89,16.96,16.35,16.4,46655
20100519,NWL,16.28,16.47,16,16.27,58263
20100520,NWL,15.89,16.08,15.64,15.7,71732
20100521,NWL,15.31,16.06,15.31,15.77,53526
20100524,NWL,15.7,16.1,15.64,15.87,50198
20100525,NWL,15.43,16.08,15.21,16.07,85862
20100526,NWL,16.24,16.55,16.15,16.23,69330
20100527,NWL,16.55,16.92,16.51,16.91,49918
20100528,NWL,16.83,16.99,16.48,16.66,39312
20100601,NWL,16.55,17.5,16.45,16.66,85289
20100602,NWL,16.73,17.05,16.495,17.04,60777
20100603,NWL,17.1,17.1903,16.83,17.04,27638
20100604,NWL,16.63,16.71,16.295,16.37,53235
20100607,NWL,16.39,16.39,15.88,15.93,62841
20100608,NWL,15.93,16.17,15.75,16.12,94234
20100609,NWL,16.15,16.65,16.15,16.28,58905
20100610,NWL,16.58,16.76,16.36,16.5,44136
20100611,NWL,16.29,16.62,16.085,16.62,29319
20100614,NWL,16.77,16.95,16.51,16.63,25401
20100615,NWL,16.73,16.98,16.56,16.96,17769
20100616,NWL,16.77,17,16.71,16.89,51925
20100617,NWL,16.99,16.99,16.21,16.82,72058
20100618,NWL,16.84,17.09,16.83,16.99,37255
20100621,NWL,17.24,17.29,16.39,16.48,35774
20100622,NWL,16.44,16.6,15.92,15.97,53205
20100623,NWL,15.93,16.24,15.61,16.12,55379
20100624,NWL,16.01,16.09,15.64,15.71,68753
20100625,NWL,15.73,15.96,15.57,15.86,63003
20100628,NWL,15.94,16.05,15.67,15.74,34683
20100629,NWL,15.49,15.53,14.82,14.92,55702
20100630,NWL,14.87,14.97,14.5493,14.64,63955
20100701,NWL,14.7,14.7,14.25,14.54,58099
20100702,NWL,14.57,14.63,14.18,14.28,33146
20100706,NWL,14.63,14.65,14.14,14.28,42402
20100707,NWL,14.29,14.87,14.28,14.84,37802
20100708,NWL,15.34,15.34,14.97,15.2,33962
20100709,NWL,15.22,15.4563,15.11,15.39,28396
20100712,NWL,15.31,15.43,14.97,15.19,54754
20100713,NWL,15.32,15.65,15.28,15.53,35935
20100714,NWL,15.47,15.68,15.35,15.49,36999
20100715,NWL,15.46,15.55,15.18,15.52,32709
20100716,NWL,15.43,15.43,14.9,14.95,32823
20100719,NWL,14.99,15.12,14.78,15.08,24990
20100720,NWL,14.84,15.33,14.74,15.27,25557
20100721,NWL,15.32,15.5,15.11,15.18,27475
20100722,NWL,15.37,15.69,15.36,15.55,27030
20100723,NWL,15.44,15.83,15.44,15.77,20703
20100726,NWL,15.77,16.05,15.72,16,30498
20100727,NWL,16.03,16.06,15.78,15.86,29214
20100728,NWL,15.86,15.88,15.61,15.69,25782
20100729,NWL,15.78,15.95,15.39,15.58,35374
20100730,NWL,15.42,15.69,15.06,15.5,79456
20100802,NWL,15.72,16.18,15.72,16.02,108735
20100803,NWL,16.23,16.59,16.2,16.37,67974
20100804,NWL,16.44,16.57,16.38,16.48,26611
20100805,NWL,16.33,16.53,16.26,16.46,17725
20100806,NWL,16.31,16.4,16.02,16.37,18202
20100809,NWL,16.51,16.62,16.38,16.59,27924
20100810,NWL,16.39,16.85,16.34,16.74,41446
20100811,NWL,16.46,16.58,16.1,16.17,45262
20100812,NWL,15.77,16.04,15.77,16,22662
20100813,NWL,15.93,16.18,15.9,16.02,16910
20100816,NWL,15.83,16.16,15.78,16.05,16903
20100817,NWL,16.04,16.05,15.81,15.88,216631
20100819,NWL,15.94,15.96,15.4,15.55,41407
20100820,NWL,15.4,15.54,15.19,15.34,33510
20090821,NWSA,10.89,11.2225,10.53,11.17,154908
20090824,NWSA,11.16,11.33,10.98,11.08,94231
20090825,NWSA,11.26,11.39,10.92,10.96,139578
20090826,NWSA,10.97,11.16,10.84,11.07,133600
20090827,NWSA,11.09,11.15,10.71,11.03,117635
20090828,NWSA,11.26,11.42,10.83,10.98,143698
20090831,NWSA,10.88,11,10.59,10.72,133576
20090901,NWSA,10.67,10.97,10.32,10.42,195036
20090902,NWSA,10.4,10.55,10.245,10.44,118258
20090903,NWSA,10.55,10.82,10.47,10.59,137392
20090904,NWSA,10.59,11.06,10.4,11.03,132104
20090909,NWSA,11.06,11.32,10.935,11.29,119049
20090910,NWSA,11.22,11.72,11.11,11.68,165472
20090911,NWSA,11.63,11.86,11.49,11.75,205023
20090914,NWSA,11.62,11.86,11.55,11.83,113745
20090915,NWSA,11.79,12.24,11.77,12.1,236576
20090916,NWSA,12.09,12.41,11.97,12.31,156924
20090917,NWSA,12.27,12.58,12.02,12.14,205081
20090918,NWSA,12.21,12.36,11.97,12.21,306234
20090921,NWSA,12.16,12.24,12.03,12.14,173748
20090922,NWSA,12.3,12.37,12.14,12.29,129410
20090923,NWSA,12.26,12.33,11.89,11.93,138935
20090924,NWSA,11.97,12.07,11.575,11.69,187423
20090925,NWSA,11.82,11.9,11.51,11.52,174138
20090928,NWSA,11.56,12.02,11.51,11.97,80544
20090929,NWSA,11.97,12.08,11.805,11.9,112443
20090930,NWSA,12.12,12.25,11.7175,11.96,195295
20091001,NWSA,11.72,11.91,11.18,11.35,216613
20091002,NWSA,11.35,11.48,11.24,11.27,104117
20091005,NWSA,11.31,11.63,11.205,11.54,93998
20091006,NWSA,11.59,11.8,11.5,11.63,151602
20091007,NWSA,11.69,11.86,11.57,11.76,141758
20091008,NWSA,11.94,12.31,11.77,12.07,158539
20091009,NWSA,12.04,12.31,11.97,12.19,139231
20091012,NWSA,12.14,12.38,11.93,12.05,99604
20091013,NWSA,12.2,12.32,12.08,12.28,117521
20091014,NWSA,12.46,12.61,12.27,12.6,128079
20091015,NWSA,12.51,12.77,12.45,12.77,279009
20091016,NWSA,12.74,12.95,12.205,12.51,164517
20091019,NWSA,12.5,13.03,12.43,12.83,164975
20091020,NWSA,12.7,12.83,12.57,12.72,121561
20091021,NWSA,12.76,13.09,12.53,12.57,147249
20091022,NWSA,12.6,12.8183,12.34,12.72,120594
20091023,NWSA,12.45,12.61,12.14,12.26,146983
20091026,NWSA,12.53,12.845,12.15,12.21,206142
20091027,NWSA,12.28,12.48,11.89,11.99,189394
20091028,NWSA,12.04,12.04,11.51,11.53,162116
20091105,NWSA,12.11,12.14,11.77,11.94,172810
20091106,NWSA,11.91,12.08,11.69,12.06,112260
20091109,NWSA,12.2,12.37,12.13,12.37,129638
20091110,NWSA,12.41,12.55,12.33,12.48,101874
20091111,NWSA,12.66,12.74,12.41,12.53,97416
20091113,NWSA,12.42,12.67,12.35,12.61,112429
20091116,NWSA,12.68,12.93,12.62,12.82,146848
20091117,NWSA,12.65,12.71,12.55,12.7,102617
20091118,NWSA,12.61,12.625,12.35,12.55,120446
20091119,NWSA,12.58,12.6,12.17,12.44,105655
20091120,NWSA,12.17,12.3119,11.89,11.98,122505
20091123,NWSA,12.08,12.38,11.94,12.01,158033
20091124,NWSA,12.01,12.04,11.84,11.92,125692
20091125,NWSA,11.94,12.05,11.85,12.01,100257
20091127,NWSA,11.44,11.7,11.19,11.54,124999
20091130,NWSA,11.54,11.55,11.11,11.46,170945
20091201,NWSA,11.7,11.875,11.6,11.8,136552
20091202,NWSA,11.8,11.91,11.68,11.81,89969
20091203,NWSA,11.82,12,11.68,11.7,148076
20091204,NWSA,11.91,12.17,11.76,12.03,216080
20091207,NWSA,11.99,12.47,11.97,12.26,289821
20091208,NWSA,12.19,12.375,11.975,12.32,215097
20091209,NWSA,12.25,12.37,12.1,12.27,122780
20091210,NWSA,12.26,12.63,12.21,12.52,130926
20091211,NWSA,12.63,12.91,12.55,12.76,109759
20091214,NWSA,12.88,12.97,12.78,12.86,78833
20091215,NWSA,13.17,13.25,13.005,13.04,245845
20091216,NWSA,13.03,13.4,13,13.35,204212
20091217,NWSA,13.3,13.3,13.11,13.22,221520
20091218,NWSA,13.3,13.42,13.105,13.35,286669
20091221,NWSA,13.37,13.93,13.32,13.69,182458
20091222,NWSA,13.56,13.72,13.47,13.61,96163
20091223,NWSA,13.55,13.58,13.29,13.51,100848
20091224,NWSA,13.57,13.7,13.46,13.65,30987
20091228,NWSA,13.67,13.77,13.57,13.66,62269
20091229,NWSA,13.67,14,13.6,13.97,89411
20091230,NWSA,13.8,13.93,13.72,13.91,86766
20091231,NWSA,13.9,13.98,13.67,13.69,91700
20100104,NWSA,14.05,14.22,13.89,13.93,145871
20100105,NWSA,13.86,13.99,13.76,13.97,196076
20100106,NWSA,13.95,14.39,13.9,14.2,270307
20100107,NWSA,14.3,14.3,13.87,14,374579
20100108,NWSA,13.98,14.185,13.86,14.12,196572
20100111,NWSA,14.21,14.27,13.9475,14.08,105394
20100112,NWSA,14.06,14.17,13.38,13.45,184241
20100113,NWSA,13.62,13.64,13.26,13.34,252372
20100114,NWSA,13.35,13.48,13.29,13.44,179731
20100115,NWSA,13.55,13.56,13.03,13.19,196070
20100119,NWSA,13.21,13.5,13.21,13.4,105821
20100120,NWSA,13.25,13.34,12.91,13.06,213666
20100121,NWSA,13.1,13.43,12.75,12.84,215812
20100122,NWSA,12.81,12.98,12.38,12.41,226664
20100125,NWSA,12.57,12.72,12.36,12.66,203602
20100126,NWSA,12.67,12.93,12.57,12.77,228451
20100127,NWSA,12.68,12.86,12.38,12.65,214007
20100128,NWSA,12.78,12.78,12.39,12.52,351766
20100129,NWSA,12.65,12.98,12.57,12.61,342437
20100201,NWSA,12.7,12.76,12.39,12.53,293073
20100202,NWSA,12.52,12.85,12.43,12.76,366977
20100203,NWSA,13.37,13.75,13.21,13.67,466791
20100204,NWSA,13.55,13.59,13.08,13.08,340946
20100205,NWSA,13.14,13.28,12.6,12.96,289881
20100208,NWSA,12.93,12.94,12.58,12.64,167054
20100209,NWSA,12.93,13.07,12.665,12.91,242051
20100210,NWSA,12.8,12.87,12.48,12.61,189671
20100211,NWSA,12.71,12.94,12.44,12.93,294191
20100212,NWSA,12.84,13.14,12.76,13.11,217002
20100216,NWSA,13.26,13.42,13.06,13.42,134734
20100217,NWSA,13.38,13.55,13.31,13.45,125996
20100218,NWSA,13.49,13.59,13.32,13.49,98799
20100219,NWSA,13.4,13.64,13.27,13.56,142929
20100222,NWSA,13.64,13.67,13.45,13.49,122162
20100223,NWSA,13.54,13.63,13.145,13.18,155611
20100224,NWSA,13.21,13.52,13.19,13.49,145440
20100225,NWSA,13.11,13.44,13.025,13.42,141684
20100226,NWSA,13.42,13.51,13.25,13.37,149659
20100301,NWSA,13.4,13.84,13.41,13.76,207278
20100302,NWSA,13.84,13.93,13.64,13.84,185986
20100303,NWSA,13.81,13.93,13.65,13.7,118439
20100304,NWSA,13.76,13.91,13.54,13.9,318994
20100305,NWSA,13.91,14.43,13.9,14.43,197358
20100308,NWSA,14.32,14.39,14.24,14.28,100843
20100309,NWSA,14.28,14.34,14.15,14.27,115190
20100310,NWSA,14.23,14.32,14.16,14.28,154098
20100311,NWSA,14.21,14.3,14.09,14.26,173288
20100312,NWSA,14.42,14.5,13.96,14.03,223770
20100315,NWSA,14.04,14.19,13.82,13.97,198984
20100316,NWSA,14.05,14.14,13.895,14.03,247473
20100317,NWSA,14.08,14.19,13.95,14.01,163152
20100318,NWSA,14.18,14.23,13.91,14.02,177094
20100319,NWSA,14.22,14.23,13.69,13.98,244665
20100322,NWSA,13.86,14.03,13.73,14.01,140044
20100323,NWSA,14.03,14.05,13.87,14.03,162247
20100324,NWSA,14.01,14.37,13.97,14.27,224571
20100325,NWSA,14.48,14.81,14.39,14.43,240246
20100326,NWSA,14.46,14.64,14.28,14.46,95200
20100329,NWSA,14.53,14.59,14.39,14.55,92441
20100330,NWSA,14.51,14.62,14.39,14.45,102473
20100331,NWSA,14.42,14.63,14.33,14.41,151103
20100401,NWSA,14.54,14.66,14.35,14.59,94010
20100405,NWSA,14.62,15,14.495,14.79,127751
20100406,NWSA,14.8,14.89,14.64,14.7,151019
20100407,NWSA,14.61,14.67,14.32,14.48,133887
20100408,NWSA,14.43,14.76,14.37,14.705,202939
20100409,NWSA,14.77,15.34,14.68,15.215,232968
20100412,NWSA,15.29,15.3,15,15.03,101098
20100413,NWSA,15.06,15.55,14.95,15.47,244027
20100414,NWSA,15.43,15.83,15.39,15.83,212715
20100415,NWSA,15.8,15.95,15.63,15.78,193473
20100416,NWSA,15.77,16,15.563,15.75,319179
20100419,NWSA,15.79,15.93,15.48,15.78,227712
20100420,NWSA,15.81,15.99,15.78,15.85,145931
20100421,NWSA,15.95,16.05,15.82,15.98,142679
20100422,NWSA,15.95,16.1,15.63,16.06,187872
20100423,NWSA,16.04,16.12,15.79,16.12,166492
20100426,NWSA,16.08,16.43,16.02,16.24,173556
20100427,NWSA,16.01,16.09,15.58,15.7,261826
20100428,NWSA,15.72,15.86,15.325,15.56,256131
20100429,NWSA,15.72,15.96,15.66,15.76,228668
20100430,NWSA,15.8,16.11,15.41,15.43,214490
20100503,NWSA,15.63,16.18,15.43,16.04,191697
20100504,NWSA,15.85,15.87,15.24,15.4,324716
20100505,NWSA,14.5,14.88,13.66,14.6,580755
20100506,NWSA,14.52,14.64,12.9,13.97,401739
20100507,NWSA,14.1,14.17,13.31,13.67,440262
20100511,NWSA,14.58,14.68,14.34,14.48,274793
20100512,NWSA,14.49,14.595,14.35,14.51,270819
20100513,NWSA,14.63,14.69,14.25,14.3,226855
20100514,NWSA,14.32,14.34,13.78,13.95,295314
20100517,NWSA,14.09,14.11,13.56,14.03,198371
20100518,NWSA,14.08,14.195,13.69,13.75,193797
20100519,NWSA,13.64,13.72,13.13,13.39,418736
20100520,NWSA,12.94,13.12,12.68,12.73,274189
20100521,NWSA,12.45,13.03,12.44,12.95,265965
20100524,NWSA,12.76,13.16,12.61,12.9,234155
20100525,NWSA,12.47,12.81,12.34,12.81,255017
20100526,NWSA,12.64,13.19,12.61,12.86,279729
20100528,NWSA,13.46,13.54,13.02,13.2,196882
20100601,NWSA,13.08,13.3,12.77,12.77,185672
20100602,NWSA,12.83,13.32,12.795,13.32,208396
20100603,NWSA,13.32,13.41,12.95,13.19,164849
20100604,NWSA,12.9,12.975,12.59,12.65,236069
20100607,NWSA,12.6,12.855,12.37,12.39,258585
20100608,NWSA,12.5,12.63,12.2175,12.58,217016
20100609,NWSA,12.59,13.04,12.56,12.72,236493
20100610,NWSA,13.11,13.35,13.01,13.32,164297
20100611,NWSA,13.12,13.4,12.91,13.37,111802
20100614,NWSA,13.5,13.54,13.09,13.12,193893
20100615,NWSA,12.92,14.41,12.87,14.37,654454
20100616,NWSA,14.08,14.2,13.83,14.16,292365
20100617,NWSA,14.11,14.19,13.92,14.15,168647
20100618,NWSA,14.13,14.2,13.88,14,150745
20100621,NWSA,14.04,14.1,13.7,13.81,149593
20100622,NWSA,13.89,13.98,13.43,13.49,202966
20100623,NWSA,13.5,13.58,13.27,13.44,210298
20100624,NWSA,13.36,13.37,12.535,12.69,290343
20100625,NWSA,12.72,12.74,12.45,12.57,329028
20100628,NWSA,12.65,12.77,12.56,12.67,212023
20100630,NWSA,12.19,12.32,11.94,11.96,207140
20100702,NWSA,11.93,11.97,11.65,11.82,151612
20100706,NWSA,11.93,12.43,11.92,12.15,314129
20100707,NWSA,11.76,12.45,11.66,12.39,224921
20100708,NWSA,12.45,12.62,12.39,12.61,138185
20100709,NWSA,12.62,12.85,12.59,12.85,100941
20100712,NWSA,12.88,13.03,12.7,12.99,159137
20100713,NWSA,13.07,13.35,12.975,13.2434,105755
20100714,NWSA,13.25,13.295,13.01,13.19,132944
20100715,NWSA,13.22,13.32,12.97,13.16,158043
20100716,NWSA,13.21,13.27,12.47,12.5,185569
20100719,NWSA,12.52,12.88,12.51,12.87,146585
20100720,NWSA,12.61,13.19,12.545,13.17,165316
20100721,NWSA,13.16,13.27,12.58,12.6,287700
20100722,NWSA,12.8,13.19,12.75,12.97,202871
20100723,NWSA,12.96,13.3265,12.89,13.25,116220
20100726,NWSA,13.25,13.45,13.15,13.37,124208
20100727,NWSA,13.465,13.52,13.08,13.16,166256
20100728,NWSA,13.05,13.16,12.79,12.98,184432
20100729,NWSA,13.25,13.37,12.78,12.96,162575
20100730,NWSA,12.76,13.16,12.48,13.05,186867
20100802,NWSA,13.39,13.69,13.23,13.66,236618
20100803,NWSA,13.52,13.69,13.18,13.63,192377
20100804,NWSA,13.67,13.92,13.67,13.85,211197
20100805,NWSA,14.56,14.86,14.21,14.35,357296
20100806,NWSA,14.06,14.32,13.81,14.1,176182
20100809,NWSA,14.22,14.23,14.02,14.12,106077
20100810,NWSA,13.98,14.1,13.77,13.93,193142
20100811,NWSA,13.59,13.61,13.17,13.39,183239
20100812,NWSA,13.15,13.26,13.06,13.14,128174
20100813,NWSA,13.15,13.16,12.93,12.95,131219
20100816,NWSA,12.8,13.05,12.66,12.97,89772
20100817,NWSA,13.07,13.31,12.98,13.075,104742
20100819,NWSA,13.04,13.07,12.56,12.78,151377
20100820,NWSA,12.75,12.79,12.485,12.73,155651
20090821,NYT,8.13,8.16,8,8.06,8222
20090824,NYT,8.08,8.12,7.96,8,9303
20090825,NYT,8.19,8.19,7.95,8.01,12966
20090826,NYT,8.08,8.25,7.87,7.95,10323
20090827,NYT,7.91,8.09,7.73,7.95,8153
20090828,NYT,8.03,8.14,7.81,7.97,11895
20090831,NYT,7.94,7.97,7.54,7.61,16830
20090901,NYT,7.54,7.73,7.13,7.3,12997
20090902,NYT,7.3,7.95,7.04,7.12,10638
20090903,NYT,7.14,7.26,6.94,7.14,6390
20090904,NYT,7.13,7.21,6.86,7.14,7618
20090909,NYT,7.23,7.39,7.14,7.37,6876
20090910,NYT,7.37,7.81,7.26,7.72,14066
20090911,NYT,7.74,7.94,7.67,7.78,14374
20090914,NYT,7.68,7.78,7.46,7.73,7965
20090915,NYT,7.7,7.91,7.57,7.88,10038
20090916,NYT,8,8.86,7.9,8.82,23639
20090917,NYT,8.78,9.34,8.3501,8.42,23484
20090918,NYT,8.57,8.57,8.2505,8.36,24884
20090921,NYT,8.25,8.3,7.85,8.16,12911
20090922,NYT,8.23,8.6801,8.16,8.37,19439
20090923,NYT,8.41,8.55,8.08,8.12,16989
20090924,NYT,8.16,8.19,7.69,7.75,12706
20090925,NYT,7.74,7.985,7.47,7.78,10106
20090928,NYT,7.74,8.08,7.67,7.99,10531
20090929,NYT,8.7,8.86,8.26,8.39,42478
20090930,NYT,8.35,8.47,8,8.12,24738
20091001,NYT,8.08,8.14,7.6,7.75,14317
20091002,NYT,7.64,7.67,7.25,7.32,13087
20091005,NYT,7.33,7.85,7.28,7.81,15536
20091006,NYT,7.9,8.39,7.74,8.2,21294
20091007,NYT,8.19,8.22,7.92,8.03,17398
20091008,NYT,8.11,8.62,8.06,8.59,17466
20091009,NYT,8.57,8.65,8.36,8.48,8154
20091012,NYT,8.48,8.65,8.29,8.39,7292
20091013,NYT,8.34,8.39,8.09,8.31,7336
20091014,NYT,8.51,8.7,8.14,8.67,13422
20091015,NYT,8.44,8.92,8.35,8.67,21474
20091016,NYT,8.57,8.72,8.37,8.48,9449
20091019,NYT,8.52,8.93,8.23,8.91,15153
20091020,NYT,9.07,9.07,8.63,8.65,12572
20091021,NYT,8.65,9.08,8.49,8.75,19988
20091022,NYT,9.75,10.84,9.51,10.72,65884
20091023,NYT,10.65,11.05,10.41,10.74,34202
20091026,NYT,10.86,10.93,9.94,10.08,26626
20091027,NYT,10.06,10.25,9.62,9.71,19278
20091028,NYT,9.57,9.62,8.51,8.56,45601
20091105,NYT,7.71,8.28,7.71,8.26,23206
20091106,NYT,7.97,8.41,7.97,8.17,19497
20091109,NYT,8.21,8.705,8.14,8.63,20685
20091110,NYT,8.59,8.81,8.47,8.67,17144
20091111,NYT,8.81,9.15,8.81,8.99,21574
20091112,NYT,8.94,9.2,8.86,8.91,16559
20091113,NYT,8.97,9.17,8.82,8.95,17358
20091116,NYT,9.08,9.6222,8.97,9.55,15899
20091117,NYT,9.5,9.58,9.235,9.55,9973
20091118,NYT,9.46,9.515,9.16,9.25,14866
20091119,NYT,9.16,9.17,8.69,8.84,14683
20091120,NYT,8.86,8.86,8.36,8.65,10192
20091123,NYT,8.97,9.1,8.84,8.91,12416
20091124,NYT,8.89,9.15,8.73,8.88,8667
20091125,NYT,8.92,9.04,8.8897,8.99,8287
20091127,NYT,8.49,8.87,8.32,8.76,6218
20091130,NYT,8.7,8.78,8.34,8.44,17322
20091201,NYT,8.68,8.8,8.48,8.6,10600
20091202,NYT,8.6,8.78,8.39,8.52,8992
20091203,NYT,8.61,8.8,8.55,8.55,12283
20091204,NYT,8.65,8.9,8.34,8.72,16419
20091207,NYT,8.61,9.03,8.61,8.9,30424
20091208,NYT,8.9,9.29,8.62,9.01,26967
20091209,NYT,8.98,9.02,8.7301,8.96,26400
20091210,NYT,8.89,9.32,8.88,9.08,44478
20091211,NYT,9.18,9.24,8.98,9.19,17117
20091214,NYT,9.34,9.75,9.2,9.69,21008
20091215,NYT,9.67,10.12,9.515,10.1,25842
20091216,NYT,10.02,10.75,10.02,10.68,38970
20091217,NYT,10.59,10.59,10.23,10.25,18358
20091218,NYT,10.56,11.11,10.1,10.4,40894
20091221,NYT,10.68,10.84,10.3805,10.79,34244
20091222,NYT,10.97,11.18,10.7,11.03,26988
20091223,NYT,11.99,12.11,11.46,12.1,46480
20091224,NYT,12.09,12.46,12.09,12.16,10373
20091228,NYT,12.21,12.255,12.11,12.22,14701
20091229,NYT,12.31,12.41,12,12.13,15155
20091230,NYT,12.095,12.75,12.05,12.63,27141
20091231,NYT,12.63,12.6492,12.34,12.36,21647
20100104,NYT,12.65,13.19,12.49,13.03,25360
20100105,NYT,13.04,13.87,13,13.46,43969
20100106,NYT,13.47,13.9301,13.37,13.76,25803
20100107,NYT,13.64,14.22,13.58,14.2,22539
20100108,NYT,14.09,14.191,13.75,14.11,18034
20100111,NYT,14.12,14.87,14.05,14.67,29469
20100112,NYT,14.48,14.69,13.59,13.86,30774
20100113,NYT,13.98,14.06,13.47,13.9,24796
20100114,NYT,13.77,14.1,13.6,13.95,17534
20100115,NYT,13.89,13.98,13.04,13.33,25775
20100119,NYT,13.34,13.72,13.23,13.7,20288
20100120,NYT,13.43,13.69,13.05,13.31,29100
20100121,NYT,13.3,13.64,12.7,12.71,30263
20100122,NYT,12.6,13.17,12.43,12.45,21357
20100125,NYT,12.7,12.7,12.12,12.51,19892
20100126,NYT,12.38,13.24,12.38,13.02,27401
20100127,NYT,13.26,13.94,12.94,13.23,29590
20100128,NYT,13.27,13.4,12.66,13.01,14562
20100129,NYT,13.06,13.47,12.85,12.92,22890
20100201,NYT,12.84,12.93,12.15,12.49,27050
20100202,NYT,12.6,12.82,12.34,12.69,15613
20100203,NYT,12.66,13.37,12.46,12.49,23979
20100204,NYT,12.3,12.38,11.89,12.03,20364
20100205,NYT,11.94,12.1,11.31,11.87,29230
20100208,NYT,11.85,12,11.59,11.61,28349
20100209,NYT,11.87,11.99,11.34,11.67,46019
20100210,NYT,11.64,11.8,10.53,10.62,63710
20100211,NYT,10.63,11.01,10.5,10.8,38282
20100212,NYT,10.65,10.69,10.37,10.64,27315
20100216,NYT,11.53,11.53,10.86,11.1,43450
20100217,NYT,11.04,11.27,11.04,11.15,30519
20100218,NYT,11.18,11.29,10.97,11.13,24866
20100219,NYT,10.99,11.12,10.9,11.02,25536
20100222,NYT,11.07,11.09,10.8,10.89,27429
20100223,NYT,10.98,11,10.67,10.75,19695
20100224,NYT,10.76,11.05,10.71,11.03,14055
20100225,NYT,10.73,10.98,10.66,10.94,13908
20100226,NYT,10.98,11.02,10.81,10.94,15156
20100301,NYT,10.91,12.17,10.9,11.75,120827
20100302,NYT,11.75,11.75,11.46,11.58,28666
20100303,NYT,11.59,11.77,11.35,11.46,21502
20100304,NYT,11.55,11.68,11.3,11.37,17394
20100305,NYT,11.48,11.82,11.42,11.77,14569
20100308,NYT,11.8,11.88,11.69,11.77,7872
20100309,NYT,11.72,11.83,11.57,11.7,12312
20100310,NYT,11.65,11.8,11.55,11.69,9376
20100311,NYT,11.76,11.76,11.38,11.52,9946
20100312,NYT,11.58,11.62,11.38,11.53,19579
20100315,NYT,11.52,11.59,10.95,11.14,16814
20100316,NYT,11.16,11.39,11.16,11.39,10429
20100317,NYT,11.4,11.58,11.17,11.42,11724
20100318,NYT,11.39,11.59,11.25,11.34,9524
20100319,NYT,10.98,11.55,10.96,11.05,14630
20100322,NYT,10.92,11.29,10.67,11.25,11615
20100323,NYT,11.28,11.35,11.05,11.22,12219
20100324,NYT,11.11,11.26,10.775,11.22,22132
20100325,NYT,11.19,11.47,11.05,11.11,14538
20100326,NYT,11.2,11.45,11.08,11.11,18569
20100329,NYT,11.19,11.33,10.89,11.19,16930
20100330,NYT,11.19,11.28,11.12,11.23,7596
20100331,NYT,11.21,11.25,11.08,11.13,9845
20100401,NYT,11.23,11.29,10.95,11.07,12960
20100405,NYT,11.03,11.42,11.03,11.29,13236
20100406,NYT,11.26,11.3902,11.11,11.25,15108
20100407,NYT,11.23,11.38,11.135,11.28,14714
20100408,NYT,11.18,11.5,11.08,11.4,25545
20100409,NYT,11.41,11.82,11.34,11.75,18117
20100412,NYT,11.77,11.79,11.46,11.6,15243
20100413,NYT,11.59,11.9,11.39,11.79,12655
20100414,NYT,11.95,12.6,11.9,12.54,27889
20100415,NYT,12.54,12.86,12.52,12.71,19132
20100416,NYT,12.62,12.8,12.02,12.35,28276
20100419,NYT,12.3,12.3,11.92,12.11,35323
20100420,NYT,12.1,12.85,12.1,12.8,52763
20100421,NYT,12.78,13.24,12.58,12.74,67210
20100422,NYT,12.41,12.57,12.1408,12.29,55501
20100423,NYT,12.24,12.24,11.47,11.61,59558
20100426,NYT,11.64,11.66,11.22,11.27,22371
20100427,NYT,11.14,11.22,10.37,10.45,44875
20100428,NYT,10.5,10.53,10.07,10.18,35767
20100429,NYT,10.25,10.38,10.08,10.3,22226
20100430,NYT,10.33,10.45,9.92,9.92,24795
20100503,NYT,9.99,10.29,9.99,10.17,19908
20100504,NYT,10.02,10.05,9.58,9.62,25615
20100505,NYT,9.52,9.81,9.25,9.66,31909
20100506,NYT,9.61,9.72,8.66,9.21,48348
20100507,NYT,9.29,9.29,8.69,8.94,42482
20100510,NYT,9.38,9.48,9.17,9.36,23594
20100511,NYT,9.09,9.65,8.96,9.39,29468
20100512,NYT,9.47,9.69,9.31,9.63,23067
20100513,NYT,9.58,9.69,9.405,9.42,16819
20100514,NYT,9.33,9.34,9.0301,9.15,17946
20100517,NYT,9.18,9.39,8.9,9.26,14719
20100518,NYT,9.32,9.56,9.18,9.18,25259
20100519,NYT,9.12,9.28,8.95,9.11,21317
20100520,NYT,8.79,8.85,8.47,8.65,42099
20100521,NYT,8.45,9.07,8.39,8.99,40058
20100524,NYT,8.91,9.16,8.86,8.94,19357
20100525,NYT,8.49,8.97,8.43,8.95,23053
20100526,NYT,9.04,9.13,8.77,8.85,21136
20100527,NYT,9.1,9.3,9.07,9.3,12812
20100528,NYT,9.29,9.46,9.16,9.28,14681
20100601,NYT,9.14,9.22,8.75,8.75,17526
20100602,NYT,8.8,9.15,8.7901,9.02,27068
20100603,NYT,8.95,9.21,8.82,8.93,18117
20100604,NYT,8.68,8.87,8.43,8.5,20555
20100607,NYT,8.49,8.68,8.35,8.36,17040
20100608,NYT,8.41,8.43,8.21,8.35,14933
20100609,NYT,8.43,8.66,8.3,8.36,15933
20100610,NYT,8.58,9.1,8.57,9.09,18684
20100611,NYT,8.95,9.23,8.93,9.18,10066
20100614,NYT,9.42,9.44,9.1,9.14,21276
20100615,NYT,9.29,9.76,9.22,9.76,16238
20100616,NYT,9.64,9.81,9.46,9.68,21348
20100617,NYT,9.81,9.9,9.58,9.89,15185
20100618,NYT,9.9,10,9.71,9.78,23204
20100621,NYT,9.96,10.46,9.96,10.13,26547
20100622,NYT,10.16,10.27,10,10.04,13403
20100623,NYT,10.03,10.09,9.58,9.62,16601
20100624,NYT,9.52,9.61,9.17,9.18,13037
20100625,NYT,9.2,9.69,9.07,9.4,39473
20100628,NYT,9.5,9.88,9.41,9.74,20413
20100629,NYT,9.49,9.6,8.93,9,14137
20100630,NYT,8.95,9.18,8.59,8.65,18097
20100701,NYT,8.64,8.82,8.38,8.64,16650
20100702,NYT,8.69,8.75,8.43,8.5,13811
20100706,NYT,8.65,8.88,8.5,8.57,20833
20100707,NYT,8.55,8.67,8.42,8.54,33181
20100708,NYT,8.68,9.1,8.61,8.94,23522
20100709,NYT,8.9,9.07,8.77,9.01,19021
20100712,NYT,9.01,9.48,8.98,9.39,24480
20100713,NYT,9.54,9.58,9.34,9.52,19051
20100714,NYT,9.51,9.62,9.39,9.59,14721
20100715,NYT,9.58,9.65,9.3,9.58,17623
20100716,NYT,9.52,9.52,8.75,8.8,23439
20100719,NYT,8.82,9.2,8.62,8.88,18242
20100720,NYT,8.7,9.37,8.6,9.34,25221
20100721,NYT,9.41,9.54,8.98,9.05,14154
20100722,NYT,9.37,9.55,8.92,9.16,32301
20100723,NYT,9.11,9.31,8.94,9.25,16162
20100726,NYT,9.26,9.75,9.22,9.74,19157
20100727,NYT,9.85,9.9,9.61,9.76,13183
20100728,NYT,9.7,9.7,8.97,8.99,25455
20100729,NYT,9.04,9.24,8.6,8.71,28695
20100730,NYT,8.56,8.91,8.21,8.74,25928
20100802,NYT,8.96,9.38,8.88,9.32,17762
20100803,NYT,9.22,9.31,8.88,8.9,12986
20100804,NYT,8.97,9.1,8.88,9.04,7275
20100805,NYT,8.95,9.02,8.865,8.98,8626
20100806,NYT,8.85,8.91,8.595,8.73,12829
20100809,NYT,8.8,8.97,8.67,8.71,7232
20100810,NYT,8.52,8.6,8.37,8.45,18258
20100811,NYT,8.26,8.44,8,8.03,17197
20100812,NYT,7.79,8.06,7.65,7.85,20572
20100813,NYT,7.83,7.98,7.669,7.71,12874
20100816,NYT,7.65,7.89,7.62,7.79,11931
20100817,NYT,7.9,8.22,7.78,8.1,18310
20100819,NYT,8.25,8.3,7.9,7.95,14467
20100820,NYT,7.85,7.89,7.59,7.72,11469
20090821,NYX,28.06,28.18,27.67,27.93,27067
20090824,NYX,28.13,28.37,27.62,27.68,29183
20090825,NYX,27.65,28.13,27.65,27.96,30513
20090826,NYX,27.8,28.83,27.76,28.79,34415
20090827,NYX,28.55,28.73,28.17,28.52,25638
20090828,NYX,28.68,28.69,28.04,28.46,18179
20090831,NYX,27.85,28.38,27.73,28.34,28077
20090901,NYX,28.11,28.24,27.04,27.1,44641
20090902,NYX,26.98,27.44,26.84,27.03,25544
20090903,NYX,27.25,27.4,26.94,27.32,20750
20090904,NYX,27.15,27.66,26.9,27.61,22686
20090909,NYX,28.07,28.35,27.75,28.28,27773
20090910,NYX,28.19,28.3,27.81,28.21,20776
20090911,NYX,28.14,28.14,27.74,27.78,30457
20090914,NYX,27.51,28.36,27.27,28.32,28040
20090915,NYX,28.47,29.56,28.25,29.23,38288
20090916,NYX,29.59,29.59,28.95,29.56,40270
20090917,NYX,29.41,30.14,29.28,29.84,37369
20090918,NYX,29.91,30.44,29.53,30.29,42690
20090921,NYX,29.92,30.09,29.25,29.42,29501
20090922,NYX,29.93,29.93,29.39,29.82,33211
20090923,NYX,29.8,29.99,29.05,29.15,28146
20090924,NYX,29.29,29.4699,28.0799,28.44,28328
20090925,NYX,28.19,28.45,27.83,28.02,23517
20090928,NYX,28.01,28.83,27.87,28.78,23907
20090929,NYX,28.76,29.15,28.61,28.74,16899
20090930,NYX,29.34,29.34,28.42,28.89,24753
20091001,NYX,28.9,28.9,27.72,27.76,26998
20091002,NYX,27.19,27.9,27.19,27.31,21909
20091005,NYX,27.54,28.18,27.4,28.13,26608
20091006,NYX,28.3,28.39,27.54,28.05,23106
20091007,NYX,27.83,28.74,27.7,28.71,30995
20091008,NYX,28.8,29.04,28.23,28.4,29853
20091009,NYX,28.26,28.38,27.72,28.11,27396
20091012,NYX,28.23,28.5,28.05,28.48,18908
20091013,NYX,28.32,28.5,28.06,28.32,16812
20091014,NYX,28.66,30,28.6508,29.9,57686
20091015,NYX,29.59,29.96,29.59,29.94,32368
20091016,NYX,29.51,29.83,29.12,29.2,34368
20091019,NYX,29.32,29.32,28.88,29.06,32343
20091020,NYX,29.09,29.25,28.66,28.97,31841
20091021,NYX,28.96,29.68,28.76,28.81,30632
20091022,NYX,28.85,29.35,28.59,29.33,28094
20091023,NYX,29.35,29.57,29.08,29.15,29169
20091026,NYX,29.24,29.79,28.16,28.26,37846
20091027,NYX,28.24,28.46,27.64,27.76,27989
20091028,NYX,27.6,27.88,26.82,26.83,36948
20091105,NYX,25.75,26.22,25.67,26.17,21978
20091106,NYX,25.92,27.18,25.88,26.87,33261
20091109,NYX,27.25,27.89,27.23,27.8,32841
20091110,NYX,27.68,27.68,26.93,26.97,25527
20091111,NYX,27.29,27.55,27.05,27.3,23869
20091112,NYX,27.11,27.38,26.87,26.94,18519
20091113,NYX,27.02,27.02,26.33,26.71,28872
20091116,NYX,26.91,27.05,26.45,26.57,32300
20091117,NYX,26.53,26.55,25.93,26.48,40743
20091118,NYX,26.4,26.5,26.06,26.27,26050
20091119,NYX,26.17,26.26,25.8,26.07,30707
20091120,NYX,25.84,25.93,25.47,25.76,30373
20091123,NYX,26.02,26.39,25.9,26.06,29644
20091124,NYX,25.96,26.06,25.6722,25.88,20411
20091125,NYX,25.91,25.97,25.57,25.78,19601
20091127,NYX,25.08,25.45,25,25.24,25687
20091130,NYX,25.22,25.38,24.79,25.28,40759
20091201,NYX,25.4,25.55,24.99,25.28,28417
20091202,NYX,25.19,25.395,24.9,25.04,33686
20091203,NYX,25.23,25.29,24.73,24.8,25840
20091204,NYX,25.29,25.29,24.39,24.85,32558
20091207,NYX,24.79,24.85,24.38,24.58,26070
20091208,NYX,24.5,24.58,24.27,24.39,28323
20091209,NYX,24.72,25.25,24.58,25.09,38510
20091210,NYX,25.2,25.52,25.04,25.44,40337
20091211,NYX,25.4,25.93,25.3,25.7,32283
20091214,NYX,25.79,25.9,25.65,25.85,23041
20091215,NYX,25.68,25.96,25.48,25.51,21210
20091216,NYX,25.61,26,25.61,25.76,21792
20091217,NYX,25.52,25.74,25.33,25.4,19060
20091218,NYX,25.27,25.46,24.95,25.44,37651
20091221,NYX,25.5,25.5,25.15,25.29,21402
20091222,NYX,25.18,25.59,25.18,25.58,17627
20091223,NYX,25.5,25.95,25.39,25.87,19110
20091224,NYX,25.84,25.99,25.6801,25.99,6007
20091228,NYX,25.92,26.09,25.71,25.81,13534
20091229,NYX,25.83,25.97,25.67,25.69,12634
20091230,NYX,25.63,25.68,25.41,25.6,10595
20091231,NYX,25.57,25.717,25.27,25.3,16861
20100104,NYX,25.7,25.87,25.41,25.73,25650
20100105,NYX,25.76,25.76,25.35,25.59,24958
20100106,NYX,25.5,25.94,25.41,25.9,23871
20100107,NYX,25.85,26.4,25.72,26.13,36478
20100108,NYX,26.1,26.34,25.96,26.22,25004
20100111,NYX,26.4,26.58,26.18,26.47,25850
20100112,NYX,26.02,26.75,25.86,26.19,22755
20100113,NYX,26.32,26.62,26.06,26.51,21222
20100114,NYX,26.4,26.54,26.1,26.4,13712
20100115,NYX,26.26,26.31,25.81,25.94,20760
20100119,NYX,25.85,26.08,25.68,26.01,19758
20100120,NYX,25.71,25.85,25.42,25.62,24722
20100121,NYX,25.75,25.82,24.6,24.63,48753
20100122,NYX,24.5,24.62,23.59,23.62,54589
20100125,NYX,23.85,24.15,23.28,24,40533
20100126,NYX,23.59,24.205,23.54,23.65,35198
20100127,NYX,23.58,24.04,23.27,24,32537
20100128,NYX,24.09,24.12,23.29,23.47,24033
20100129,NYX,23.61,23.75,23.33,23.41,41885
20100201,NYX,23.53,23.64,23.3,23.46,23693
20100202,NYX,23.69,24.14,23.46,24.06,32141
20100203,NYX,23.96,24.04,23.77,23.85,13698
20100204,NYX,23.69,23.69,22.93,22.94,34287
20100205,NYX,22.85,23.13,22.3,23.02,33989
20100208,NYX,23.1,23.44,22.5,22.5,25624
20100209,NYX,23.7,24.33,23.17,23.65,62253
20100210,NYX,24.04,24.49,23.97,24.36,45821
20100211,NYX,24.35,24.84,24.09,24.77,32717
20100212,NYX,24.56,25.37,24.37,25.33,49306
20100216,NYX,25.43,25.71,24.97,25.67,52519
20100217,NYX,25.72,25.75,25.36,25.51,33717
20100218,NYX,25.37,25.65,25.24,25.42,38017
20100219,NYX,25.3,25.57,25.15,25.5,29854
20100222,NYX,25.61,25.75,25.43,25.68,40714
20100223,NYX,25.515,25.91,25.24,25.59,45991
20100224,NYX,25.67,26.03,25.53,26.03,27756
20100225,NYX,25.46,26.13,25.27,26.12,30381
20100226,NYX,26.12,26.6,26.1,26.38,38148
20100301,NYX,26.44,27.87,26.44,27.42,65004
20100302,NYX,27.46,27.5,26.96,27.12,42807
20100303,NYX,26.97,27.65,26.85,27.3,50892
20100304,NYX,27.29,28.42,27.29,28.2,58231
20100305,NYX,28.31,28.69,28.27,28.55,41424
20100308,NYX,28.52,28.69,28.2,28.53,37720
20100309,NYX,28.31,28.86,28.2,28.62,30330
20100310,NYX,28.62,28.64,28.15,28.39,43886
20100311,NYX,28.12,28.54,27.99,28.53,28341
20100312,NYX,28.54,28.88,28.5,28.8,34470
20100315,NYX,28.72,28.96,28.5,28.89,36790
20100316,NYX,28.81,29.21,28.69,28.84,55438
20100317,NYX,28.94,29.63,28.91,29.59,39775
20100318,NYX,29.38,29.58,29.2,29.45,31386
20100319,NYX,29.5,29.61,29.14,29.35,32578
20100322,NYX,28.8,29.3,28.7,29.26,27016
20100323,NYX,29.27,29.36,29.11,29.33,19562
20100324,NYX,29.2,29.34,28.89,29.09,31164
20100325,NYX,29.11,29.35,28.94,28.95,31230
20100326,NYX,29.09,29.39,28.87,29.15,23982
20100329,NYX,29.33,29.69,29.17,29.65,27252
20100330,NYX,29.62,29.8,29.42,29.57,20856
20100331,NYX,29.33,29.78,29.25,29.61,21502
20100401,NYX,29.72,29.98,29.61,29.98,22938
20100405,NYX,30.02,30.78,29.85,30.76,31518
20100406,NYX,30.69,31.07,30.42,31.04,34328
20100407,NYX,30.97,31.21,30.7609,31.03,49852
20100408,NYX,30.79,30.96,30.33,30.64,45208
20100409,NYX,30.64,30.68,30.151,30.51,37416
20100412,NYX,30.69,32.47,30.57,32.31,76793
20100413,NYX,32.32,32.48,31.96,32.13,43033
20100414,NYX,32.42,32.98,32.25,32.87,44493
20100415,NYX,32.68,32.84,32.53,32.68,25779
20100416,NYX,32.51,32.68,31.66,32.21,53585
20100419,NYX,31.78,32.13,31.37,31.59,75468
20100420,NYX,31.81,32.63,31.75,32.39,35459
20100421,NYX,32.46,32.81,32.12,32.62,36771
20100422,NYX,32.29,33.32,32,33.21,35727
20100423,NYX,33.32,33.91,33.21,33.83,32345
20100426,NYX,33.72,34.82,33.36,34.36,41041
20100427,NYX,34.15,34.15,32.6,32.64,50443
20100428,NYX,32.95,33.33,32.29,32.56,34194
20100429,NYX,32.79,33.46,32.73,33.11,32221
20100430,NYX,33.06,33.56,32.61,32.63,27323
20100503,NYX,32.82,33.37,32.4,33,21833
20100504,NYX,32.59,32.69,31.14,31.42,39220
20100505,NYX,30.72,31.55,29.77,30.93,49588
20100506,NYX,30.61,32,28.19,29.87,65156
20100507,NYX,29.88,30.24,28.65,29.29,47124
20100510,NYX,30.74,31.25,30.33,30.73,41475
20100511,NYX,30.04,31.44,30.04,30.72,24695
20100512,NYX,30.91,31.65,30.91,31.59,23587
20100513,NYX,31.39,31.83,31.15,31.33,24335
20100514,NYX,30.99,31.01,29.9,30.36,33941
20100517,NYX,30.08,30.35,29.5299,30.16,48950
20100518,NYX,30.36,30.44,28.56,28.77,58573
20100519,NYX,28.7,29.09,28.06,28.72,29950
20100520,NYX,28,28.24,27.41,27.42,55769
20100521,NYX,26.94,28.4,26.92,28.38,40970
20100524,NYX,28.13,28.62,27.75,27.79,23544
20100525,NYX,26.87,27.95,26.79,27.89,39675
20100526,NYX,28.19,28.455,27.36,27.53,29322
20100527,NYX,28.1,28.88,27.92,28.84,30734
20100528,NYX,28.76,29.09,28.49,28.67,25134
20100601,NYX,28.17,28.61,27.63,27.66,28818
20100602,NYX,27.77,28.66,27.45,28.66,34101
20100603,NYX,28.75,28.85,28.08,28.44,17734
20100604,NYX,27.81,28.02,27.29,27.4,40227
20100607,NYX,27.53,27.97,27.1,27.15,43151
20100608,NYX,27.24,27.44,26.42,27.12,36196
20100609,NYX,27.32,27.66,26.8,26.93,23061
20100610,NYX,27.32,28.22,27.32,28.19,33315
20100611,NYX,27.87,28.91,27.67,28.82,39005
20100614,NYX,29.03,29.55,28.81,28.82,28623
20100615,NYX,29.22,29.63,29.0875,29.61,23405
20100616,NYX,29.34,29.82,29.105,29.58,21073
20100617,NYX,29.6,29.7264,29.04,29.46,17238
20100618,NYX,29.45,29.92,29.45,29.84,21855
20100621,NYX,30.18,30.48,29.5,29.63,22723
20100622,NYX,29.56,29.815,28.98,29.04,16692
20100623,NYX,29.05,29.24,28.64,28.87,17125
20100624,NYX,28.68,28.78,28.12,28.19,22117
20100625,NYX,28.45,28.89,27.91,28.78,27169
20100628,NYX,28.98,29.4,28.91,29.02,25259
20100629,NYX,28.62,28.62,27.72,27.88,35023
20100630,NYX,27.92,28.435,27.58,27.63,30962
20100701,NYX,27.64,27.88,26.65,27.57,36912
20100702,NYX,27.66,27.92,26.91,27.34,23768
20100706,NYX,27.6,27.87,26.84,27.21,23768
20100707,NYX,27.27,27.78,26.58,27.75,53442
20100708,NYX,27.94,28.22,27.7,28.13,22651
20100709,NYX,27.9,28.32,27.89,28.24,18654
20100712,NYX,28.04,28.34,27.66,28.18,16689
20100713,NYX,28.49,28.57,28,28.19,29636
20100714,NYX,27.97,28.03,27.5,27.93,31481
20100715,NYX,27.87,28.22,27.54,28.12,16185
20100716,NYX,27.87,27.91,26.78,26.91,30255
20100719,NYX,26.99,27.17,26.68,27.01,17632
20100720,NYX,26.67,27.74,26.65,27.64,19372
20100721,NYX,27.66,27.9,26.98,27.02,29167
20100722,NYX,27.39,28.14,27.22,28.01,22770
20100723,NYX,27.88,28.34,27.63,28.24,13261
20100726,NYX,28.28,28.68,27.97,28.63,13552
20100727,NYX,28.9,29.42,28.87,29.05,28555
20100728,NYX,29,29.24,28.68,28.89,20907
20100729,NYX,29.06,29.36,28.75,29.05,21036
20100730,NYX,28.63,29.095,28.59,28.97,18229
20100802,NYX,29.31,30,29.14,29.94,32935
20100803,NYX,30.35,30.58,29.65,29.98,45587
20100804,NYX,29.96,30.42,29.89,30.02,21892
20100805,NYX,29.83,30.31,29.7,30.22,17792
20100806,NYX,29.92,30.45,29.918,30.35,20123
20100809,NYX,30.42,30.92,30.23,30.84,15364
20100810,NYX,30.51,30.86,30.35,30.68,16058
20100811,NYX,29.9,30.22,29.48,29.5,31229
20100812,NYX,29.1,29.65,29.05,29.57,20535
20100813,NYX,29.37,29.78,29.35,29.43,16513
20100816,NYX,29.3,29.52,29.05,29.29,14604
20100817,NYX,29.63,29.73,29.275,29.44,18414
20100819,NYX,29.03,29.03,28.45,28.6,21125
20100820,NYX,28.33,28.53,28.15,28.46,21433
20090821,ODP,5.25,5.53,5.22,5.37,82007
20090824,ODP,5.47,5.5,5.15,5.21,77706
20090825,ODP,5.21,5.49,5.15,5.4,69742
20090826,ODP,5.39,5.53,5.26,5.37,47109
20090827,ODP,5.32,5.4,5.15,5.34,33889
20090828,ODP,5.39,5.41,5.19,5.31,47742
20090831,ODP,5.26,5.31,5.05,5.22,53368
20090901,ODP,5.12,5.39,4.87,4.91,78806
20090902,ODP,4.81,5.05,4.8,4.95,53847
20090903,ODP,5.04,5.12,4.95,5.04,41668
20090904,ODP,5.06,5.21,4.98,5.19,34658
20090909,ODP,5.39,5.51,5.26,5.44,49323
20090910,ODP,5.46,6.16,5.38,6.06,131135
20090911,ODP,6.13,6.28,5.86,6.02,78153
20090914,ODP,5.87,6.24,5.86,6.16,64847
20090915,ODP,6.18,6.38,6.08,6.31,63774
20090916,ODP,6.43,6.8,6.35,6.75,74781
20090917,ODP,6.75,6.94,6.31,6.38,76516
20090918,ODP,6.48,6.5,5.82,6.31,133431
20090921,ODP,6.17,6.205,5.77,6.16,108231
20090922,ODP,6.28,6.43,6.1701,6.4,64898
20090923,ODP,6.43,6.53,6.15,6.16,75057
20090924,ODP,6.23,6.36,6.01,6.16,82542
20090925,ODP,6.11,6.28,6.01,6.11,68463
20090928,ODP,6.11,6.43,6.11,6.41,54413
20090929,ODP,6.41,6.67,6.36,6.55,59429
20090930,ODP,6.6,6.69,6.33,6.62,88562
20091001,ODP,6.62,6.62,6.16,6.26,111412
20091002,ODP,5.99,6.32,5.93,6.2,80230
20091005,ODP,6.27,6.5,6.12,6.46,74431
20091006,ODP,6.48,6.92,6.42,6.89,81620
20091007,ODP,6.8,6.97,6.7,6.9,77074
20091008,ODP,7.01,7.4,7,7.36,88383
20091009,ODP,7.3,7.48,7.16,7.28,91432
20091012,ODP,7.36,7.57,7.32,7.54,66377
20091013,ODP,7.49,7.6,7.39,7.42,73743
20091014,ODP,7.57,7.77,7.47,7.74,72375
20091015,ODP,7.72,7.84,7.55,7.76,51801
20091016,ODP,7.59,7.73,7.42,7.48,72145
20091019,ODP,7.4,7.56,7.31,7.52,62981
20091020,ODP,7.55,7.59,7.13,7.24,72565
20091021,ODP,7.2,7.48,7.07,7.09,68139
20091022,ODP,7.01,7.53,6.9,7.52,72963
20091023,ODP,7.56,7.64,6.97,7,84618
20091026,ODP,7.04,7.2,6.56,6.62,105720
20091027,ODP,6.68,6.72,6.21,6.29,101891
20091028,ODP,6.29,6.29,5.81,5.91,110352
20091105,ODP,5.85,6.01,5.61,5.86,79065
20091106,ODP,5.8,6.05,5.72,6.01,56907
20091109,ODP,6.14,6.53,6.02,6.45,82258
20091110,ODP,6.46,6.54,6.27,6.46,53636
20091111,ODP,6.52,6.7,6.39,6.47,45109
20091112,ODP,6.47,6.63,6.325,6.36,68509
20091113,ODP,6.42,6.6,6.31,6.57,78608
20091116,ODP,6.69,6.97,6.67,6.88,73300
20091117,ODP,6.86,6.94,6.6,6.61,48369
20091118,ODP,6.59,6.83,6.52,6.79,50099
20091119,ODP,6.71,6.73,6.5,6.54,42924
20091120,ODP,6.5,6.59,6.31,6.36,39388
20091123,ODP,6.61,6.73,6.41,6.47,45742
20091124,ODP,6.47,6.57,6.22,6.29,52922
20091125,ODP,6.3,6.51,6.27,6.4,60055
20091127,ODP,6.18,6.35,6.04,6.28,28154
20091130,ODP,6.2,6.36,6.1,6.14,58139
20091201,ODP,6.22,6.54,6.14,6.33,96174
20091202,ODP,6.3,6.55,6.28,6.48,64620
20091203,ODP,6.49,6.55,6.27,6.3,54819
20091204,ODP,6.44,6.65,6.26,6.63,99373
20091207,ODP,6.64,6.8,6.35,6.78,75651
20091208,ODP,6.67,6.93,6.57,6.8,59626
20091209,ODP,6.81,6.81,6.57,6.76,41761
20091210,ODP,6.79,6.9,6.65,6.67,29855
20091211,ODP,6.72,6.83,6.68,6.74,35099
20091214,ODP,6.78,6.93,6.74,6.87,24645
20091215,ODP,6.87,6.87,6.67,6.7,26400
20091216,ODP,6.74,6.91,6.72,6.8,32115
20091217,ODP,6.73,6.8,6.52,6.56,38216
20091218,ODP,6.76,6.76,6.39,6.58,48754
20091221,ODP,6.6,6.84,6.6,6.81,40258
20091222,ODP,6.81,7.14,6.75,7.14,47825
20091223,ODP,7.2,7.2,6.89,7.1,39369
20091224,ODP,7.1,7.18,7.05,7.05,10369
20091228,ODP,7.08,7.13,6.87,6.94,42722
20091229,ODP,6.95,7.03,6.83,6.89,27733
20091230,ODP,6.88,6.88,6.47,6.55,44630
20091231,ODP,6.56,6.64,6.45,6.45,30935
20100104,ODP,6.59,6.7,6.43,6.45,58127
20100105,ODP,6.5,6.8,6.49,6.76,41065
20100106,ODP,6.78,6.84,6.6,6.61,27917
20100107,ODP,6.62,6.98,6.62,6.98,47813
20100108,ODP,6.85,7.08,6.77,7.06,53842
20100111,ODP,7.06,7.06,6.82,6.87,27317
20100112,ODP,6.78,6.82,6.44,6.53,49231
20100113,ODP,6.57,6.75,6.46,6.73,44783
20100114,ODP,6.71,6.74,6.55,6.69,41249
20100115,ODP,6.73,6.86,6.57,6.65,53147
20100119,ODP,6.65,6.7,6.59,6.68,38051
20100120,ODP,6.66,6.66,6.33,6.34,47386
20100121,ODP,6.39,6.45,6.15,6.15,58564
20100122,ODP,6.15,6.2696,5.94,5.99,45483
20100125,ODP,6.11,6.17,5.82,5.99,40640
20100126,ODP,5.95,6,5.81,5.84,35095
20100127,ODP,5.81,5.8999,5.66,5.84,43376
20100128,ODP,5.82,5.92,5.58,5.66,35958
20100129,ODP,5.69,5.81,5.64,5.68,48820
20100201,ODP,5.73,5.91,5.54,5.91,42896
20100202,ODP,5.92,6.1,5.86,6.09,38258
20100203,ODP,6.06,6.14,5.98,6.11,35175
20100204,ODP,6,6.04,5.45,5.51,72794
20100205,ODP,5.5,5.6,5.19,5.48,72690
20100208,ODP,5.49,5.63,5.36,5.38,30218
20100209,ODP,5.49,5.7,5.35,5.64,60088
20100210,ODP,5.61,5.71,5.5,5.6,72307
20100211,ODP,5.54,5.84,5.52,5.82,70858
20100212,ODP,5.75,6.28,5.7,6.17,86418
20100216,ODP,6.27,6.5,6.21,6.47,72756
20100217,ODP,6.53,6.73,6.4,6.49,65928
20100218,ODP,6.45,6.55,6.37,6.53,40851
20100219,ODP,6.47,6.67,6.43,6.57,37302
20100222,ODP,6.59,6.7,6.55,6.65,46675
20100223,ODP,6.76,7.07,6.74,6.88,142298
20100224,ODP,6.89,6.89,6.72,6.82,60893
20100225,ODP,6.77,6.96,6.65,6.92,59600
20100226,ODP,6.9,7.29,6.83,7.22,79201
20100301,ODP,7.21,7.69,7.14,7.58,82362
20100302,ODP,7.48,7.55,7.295,7.36,72596
20100303,ODP,7.36,7.51,7.19,7.26,40513
20100304,ODP,7.23,7.49,7.22,7.45,40333
20100305,ODP,7.55,7.62,7.35,7.41,62834
20100308,ODP,7.38,7.83,7.34,7.71,100856
20100309,ODP,7.65,8.3,7.5,7.96,181744
20100310,ODP,7.92,8.24,7.88,8.03,91023
20100311,ODP,7.97,8.08,7.84,8.04,51191
20100312,ODP,8.06,8.11,7.9,7.96,46293
20100315,ODP,7.94,8.01,7.8499,7.95,44140
20100316,ODP,7.94,8.17,7.93,8.14,44989
20100317,ODP,8.17,8.23,8.1,8.17,42001
20100318,ODP,8.2,8.22,8.04,8.15,36072
20100319,ODP,8.18,8.27,7.76,7.76,90723
20100322,ODP,7.68,8.14,7.54,8.1,66439
20100323,ODP,8.1,8.19,7.95,8.18,34712
20100324,ODP,8.1,8.14,7.925,8.01,41712
20100325,ODP,8.11,8.24,8.01,8.03,39703
20100326,ODP,8.08,8.28,8.08,8.21,46810
20100329,ODP,8.22,8.35,8.12,8.16,30297
20100330,ODP,8.15,8.29,8.1075,8.12,45868
20100331,ODP,8.12,8.21,7.93,7.98,71149
20100401,ODP,8.06,8.15,7.97,8.11,38804
20100405,ODP,8.14,8.28,8.04,8.24,32945
20100406,ODP,8.16,8.36,8.1,8.32,47824
20100407,ODP,8.26,8.39,8.07,8.1,47796
20100408,ODP,8.06,8.12,7.96,8.1,61140
20100409,ODP,8.11,8.17,7.97,8.08,35417
20100412,ODP,8.08,8.16,7.97,8.01,41434
20100413,ODP,8.02,8.02,7.81,7.97,37749
20100414,ODP,8,8.28,8,8.27,44361
20100415,ODP,8.22,8.37,8.19,8.25,37344
20100416,ODP,8.15,8.25,7.98,8.01,79175
20100419,ODP,7.96,8.12,7.73,7.94,64298
20100420,ODP,8.01,8.11,7.87,7.93,59109
20100421,ODP,8.01,8.17,7.87,8.11,49382
20100422,ODP,8.02,8.27,7.91,8.21,81506
20100423,ODP,8.23,8.5,8.18,8.45,82629
20100426,ODP,8.77,9.19,8.69,8.95,115982
20100427,ODP,8.44,8.55,7.04,7.06,629869
20100428,ODP,7.2,7.43,6.77,6.87,188920
20100429,ODP,7.02,7.16,6.9,7.04,126957
20100430,ODP,7.1,7.29,6.81,6.86,116181
20100503,ODP,6.97,7.1,6.82,7,86637
20100504,ODP,6.88,6.89,6.52,6.55,111128
20100505,ODP,6.5,6.68,6.26,6.46,222589
20100506,ODP,6.38,6.51,5.47,5.84,339991
20100507,ODP,6.06,6.3,5.78,6.18,276762
20100510,ODP,6.52,6.8,6.28,6.68,132520
20100511,ODP,6.59,7.02,6.58,6.8,102204
20100512,ODP,6.86,7.07,6.77,7.02,99817
20100513,ODP,7.01,7.01,6.53,6.56,91173
20100514,ODP,6.59,6.6552,6.3,6.43,110913
20100517,ODP,6.45,6.57,6.05,6.38,120582
20100518,ODP,6.54,6.6,6.23,6.36,122716
20100519,ODP,6.31,6.39,5.95,6.19,114041
20100520,ODP,6,6.0525,5.7,5.78,133807
20100521,ODP,5.69,6.115,5.55,5.94,103001
20100524,ODP,5.9,6.04,5.83,5.83,66111
20100525,ODP,5.53,5.99,5.5,5.96,102407
20100526,ODP,6.04,6.15,5.67,5.71,91026
20100527,ODP,5.9,6,5.8206,5.99,52947
20100528,ODP,5.98,6.05,5.68,5.8,73835
20100601,ODP,5.71,5.77,5.41,5.43,95653
20100602,ODP,5.58,5.69,5.42,5.67,70173
20100603,ODP,5.76,5.81,5.515,5.71,50493
20100604,ODP,5.51,5.56,5.26,5.32,81809
20100607,ODP,5.31,5.49,5.08,5.1,58613
20100608,ODP,5.1,5.215,4.91,5.13,78612
20100609,ODP,5.23,5.36,5.1,5.17,71400
20100610,ODP,5.32,5.39,5.22,5.34,50289
20100611,ODP,5.22,5.43,5.18,5.4,33628
20100614,ODP,5.51,5.63,5.43,5.5,46797
20100615,ODP,5.62,5.67,5.45,5.65,58123
20100616,ODP,5.61,5.72,5.48,5.62,59262
20100617,ODP,5.65,5.66,5.3,5.39,56106
20100618,ODP,5.4,5.47,5.16,5.18,103399
20100621,ODP,5.34,5.34,4.98,5.05,68708
20100622,ODP,5.03,5.1525,4.78,4.83,84247
20100623,ODP,4.89,4.94,4.69,4.88,56735
20100624,ODP,5.03,5.03,4.62,4.65,88239
20100625,ODP,4.68,4.68,4.49,4.58,69705
20100628,ODP,4.62,4.7,4.22,4.26,193878
20100629,ODP,4.12,4.22,3.91,3.94,142875
20100630,ODP,3.94,4.085,3.91,4.04,166071
20100701,ODP,4.03,4.2425,3.94,4.15,114431
20100702,ODP,4.18,4.28,4.01,4.09,47959
20100706,ODP,4.2,4.26,3.88,3.89,83411
20100707,ODP,3.86,4.12,3.86,4.09,92194
20100708,ODP,4.26,4.26,4.055,4.15,51370
20100709,ODP,4.15,4.25,4.09,4.25,34703
20100712,ODP,4.25,4.34,4.05,4.2,47288
20100713,ODP,4.27,4.4,4.18,4.37,41706
20100714,ODP,4.35,4.37,4.2275,4.3,34694
20100715,ODP,4.32,4.33,4.2,4.3,51514
20100716,ODP,4.24,4.26,4.05,4.06,45443
20100719,ODP,4.01,4.17,3.95,4.13,50166
20100720,ODP,4.04,4.21,4.01,4.21,48032
20100721,ODP,4.23,4.25,4.06,4.06,37126
20100722,ODP,4.15,4.28,4.15,4.25,59521
20100723,ODP,4.25,4.45,4.19,4.39,53368
20100726,ODP,4.41,4.765,4.39,4.73,86064
20100727,ODP,5,5.01,4.33,4.4,94822
20100728,ODP,4.34,4.44,4.25,4.35,54715
20100729,ODP,4.37,4.42,4.21,4.29,56441
20100730,ODP,4.23,4.36,4.15,4.32,53190
20100802,ODP,4.42,4.8,4.42,4.77,102507
20100803,ODP,4.76,4.76,4.49,4.67,104949
20100804,ODP,4.72,4.76,4.6375,4.75,54378
20100805,ODP,4.74,4.88,4.59,4.88,64895
20100806,ODP,4.8,4.82,4.45,4.54,97683
20100809,ODP,4.62,4.62,4.43,4.47,53960
20100810,ODP,4.4,4.45,4.33,4.4,51098
20100811,ODP,4.25,4.31,4,4.04,77456
20100812,ODP,3.97,4.28,3.96,4.22,66625
20100813,ODP,4.19,4.25,4.11,4.12,27470
20100816,ODP,4.1,4.17,4,4,49992
20100817,ODP,4.11,4.14,4,4.07,50617
20100819,ODP,4.12,4.26,4.07,4.08,51131
20100820,ODP,4.04,4.07,3.94,4.01,38119
20090821,OI,34.36,35.26,34.36,34.95,14575
20090824,OI,35.05,35.57,34.73,34.99,21318
20090825,OI,35.43,36.02,34.97,35.41,23706
20090826,OI,35.29,35.65,34.19,34.43,19624
20090827,OI,34.37,35.43,33.82,35.17,16842
20090828,OI,35.55,35.55,34.13,34.74,17754
20090831,OI,34.29,34.29,33.39,33.94,25733
20090901,OI,33.74,34.35,32.05,32.19,33065
20090902,OI,32.13,33.21,31.72,33.04,28164
20090903,OI,32.95,33.92,32.95,33.85,19816
20090904,OI,33.94,35.25,33.83,35.06,19801
20090909,OI,35.98,36.47,35.12,35.69,19577
20090910,OI,35.68,36.18,34.88,36.11,20674
20090911,OI,36.12,36.38,34.94,35.2,16475
20090914,OI,35.13,36.94,34.95,36.74,17408
20090915,OI,36.94,38.42,36.9,38.18,28337
20090916,OI,38.44,38.9465,37.78,38.86,18939
20090917,OI,38.89,39,37.76,38.18,13838
20090918,OI,38.38,38.4,37.21,37.32,25045
20090921,OI,37.05,37.66,36.4,37.57,14887
20090922,OI,37.94,38.21,37.44,37.96,12542
20090923,OI,37.77,38.49,37.67,37.8,20926
20090924,OI,38.15,38.24,36.71,36.88,14944
20090925,OI,36.58,37.07,36.195,36.41,12216
20090928,OI,36.83,37.14,36.29,37.07,11983
20090929,OI,37.03,37.47,36.72,37.24,13195
20090930,OI,37.39,37.68,36.35,36.9,21561
20091001,OI,36.91,37,35.79,35.83,25073
20091002,OI,35.37,35.92,35.02,35.61,19115
20091005,OI,35.92,36.535,35.39,36.44,18772
20091006,OI,36.86,37.38,36.81,37.07,23373
20091007,OI,36.98,37.54,36.836,37.45,13792
20091008,OI,37.88,39.07,37.88,38.85,21877
20091009,OI,38.64,39.17,38.49,38.8,17855
20091012,OI,39.01,39.56,38.1475,38.48,14736
20091013,OI,38.4,38.63,37.39,38.56,17648
20091014,OI,38.74,38.9,38.34,38.67,15060
20091015,OI,38.5,38.78,38.1,38.66,15409
20091016,OI,38.42,38.42,37.47,38,15316
20091019,OI,38.01,38.875,37.9,38.51,14802
20091020,OI,38.19,38.5,37.58,38.43,13747
20091021,OI,38.36,38.67,37.43,37.44,15186
20091022,OI,37.54,37.73,36.23,37.55,22820
20091023,OI,37.61,37.71,36.31,36.6,17083
20091026,OI,36.61,37.59,35.96,36.14,12404
20091027,OI,36.28,36.34,35.13,35.21,19933
20091028,OI,34.84,35.14,32.67,33.51,43295
20091105,OI,32.74,33,32.49,32.93,13820
20091106,OI,32.56,33.56,32.26,33.49,14584
20091109,OI,34.19,34.93,33.67,34.65,18751
20091110,OI,34.62,35.13,34.34,34.75,9969
20091111,OI,34.79,34.95,33.7,34.06,17312
20091112,OI,33.95,34.44,33.75,33.93,11477
20091113,OI,34.09,34.13,33.31,33.48,15034
20091116,OI,33.86,34.24,33.61,33.81,16861
20091117,OI,33.69,33.79,32.43,32.98,34632
20091118,OI,33.11,33.27,32.69,32.97,15277
20091119,OI,32.72,32.72,31.78,32.09,23717
20091120,OI,31.77,32.44,31.61,32.31,17305
20091123,OI,32.68,33.41,32.62,32.98,21459
20091124,OI,33,33.04,32.14,32.38,14932
20091125,OI,32.41,32.86,32.2,32.54,11849
20091127,OI,31.84,32.15,31.18,31.87,7304
20091130,OI,31.74,32.03,31.06,31.27,25806
20091201,OI,31.51,31.98,30.75,30.85,36869
20091202,OI,30.82,31.32,29.84,29.86,40281
20091203,OI,30.16,31.33,30.16,30.5,44717
20091204,OI,31,31.77,30.26,30.81,23897
20091207,OI,30.64,32.16,30.54,32.06,35579
20091208,OI,31.81,32.17,31.44,32.03,30339
20091209,OI,32.09,32.55,31.55,32.48,18902
20091210,OI,32.62,32.99,32.58,32.8,16295
20091211,OI,32.96,33,32.44,32.61,17296
20091214,OI,32.79,33.29,32.77,33.02,22095
20091215,OI,32.97,32.97,32.3,32.41,11262
20091216,OI,32.49,32.721,32.18,32.44,17130
20091217,OI,32.13,32.31,31.705,31.73,16545
20091218,OI,31.72,32.36,31.4,32.22,31452
20091221,OI,32.3,32.95,32.24,32.74,19606
20091222,OI,32.72,33.15,32.49,33.11,11846
20091223,OI,33.27,33.74,33.06,33.57,13883
20091224,OI,33.61,34.07,33.58,33.95,6840
20091228,OI,34.05,34.22,33.5,33.69,10667
20091229,OI,33.66,33.93,33.22,33.5,10138
20091230,OI,33.44,33.62,33.05,33.28,9173
20091231,OI,33.28,33.55,32.86,32.87,7192
20100104,OI,32.88,34.84,32.88,34.44,27691
20100105,OI,34.32,34.66,34.14,34.38,15999
20100106,OI,34.39,34.8,34.16,34.49,20099
20100107,OI,34.36,34.62,34.01,34.5,21733
20100108,OI,34.69,34.87,34.27,34.48,23659
20100111,OI,34.57,34.86,32.58,32.64,43738
20100112,OI,32.66,33.11,32.3,32.77,30624
20100113,OI,32.87,33.06,32.5,32.8,18148
20100114,OI,32.62,33.02,32.14,32.2,14613
20100115,OI,32.3,32.3,31.36,31.79,21844
20100119,OI,31.67,32.35,31.3,32.3,28478
20100120,OI,32,32.32,31.73,32.01,29404
20100121,OI,31.98,32.17,29.97,30.11,43966
20100122,OI,29.85,31.12,29.46,29.5,36508
20100125,OI,29.89,30.19,29.445,29.64,27022
20100126,OI,29.47,30.05,29.14,29.65,29701
20100127,OI,29.48,29.77,27.875,28.5,59600
20100128,OI,29.32,30.06,27.43,27.66,66370
20100129,OI,28,28.91,26.92,27.22,45913
20100201,OI,27.31,27.53,27,27.45,36065
20100202,OI,27.49,28.31,27.3601,28.12,32443
20100203,OI,27.92,28.07,26.94,26.99,27895
20100204,OI,26.91,26.91,25.77,25.9,43067
20100205,OI,25.96,26.88,25.76,26.84,45548
20100208,OI,26.87,27.05,26.11,26.28,28440
20100209,OI,26.64,27,26.34,26.59,29075
20100210,OI,26.5,26.68,25.6,26.17,20123
20100211,OI,26.06,26.77,25.99,26.69,27087
20100212,OI,26.42,26.83,25.9,26.76,19324
20100216,OI,26.95,27.56,26.73,27.51,22049
20100217,OI,27.6,27.82,27.05,27.15,23364
20100218,OI,27.04,27.98,27.01,27.81,32681
20100219,OI,27.76,28.6,27.66,28.32,26737
20100222,OI,28.37,28.61,28.07,28.29,17791
20100223,OI,28.24,28.46,27.84,28.04,29090
20100224,OI,28.06,28.9,28.03,28.66,21870
20100225,OI,28.08,29.18,27.88,29.1,23374
20100226,OI,28.99,29.84,28.73,29.64,27535
20100301,OI,29.9,30.2575,29.58,30.07,19962
20100302,OI,30.27,30.5,29.76,29.81,27855
20100303,OI,29.98,30.31,29.5,29.76,23699
20100304,OI,29.86,30.47,29.85,30.15,29744
20100305,OI,30.48,31.09,30.31,31.03,22257
20100308,OI,31.05,31.21,30.6,30.73,17958
20100309,OI,30.5,31.83,30.42,31.44,37675
20100310,OI,31.37,32.87,31.29,32.8,37180
20100311,OI,32.51,32.99,32.13,32.87,26281
20100312,OI,33,33.75,32.96,33.47,22240
20100315,OI,33.34,33.52,32.98,33.48,20573
20100316,OI,33.52,34.13,33.3483,34.13,16851
20100317,OI,34.33,35.39,34.19,34.99,26830
20100318,OI,35.11,35.7,33.49,33.66,28024
20100319,OI,33.77,34.35,33.66,34.03,28128
20100322,OI,33.95,34.24,33.63,34.14,32164
20100323,OI,34.26,35,33.89,34.89,18160
20100324,OI,34.71,35.4,34.52,35,22074
20100325,OI,35.37,36.11,35.1,35.17,25676
20100326,OI,35.25,35.62,34.77,35.05,16379
20100329,OI,35.22,36.01,35.2,35.28,14861
20100330,OI,35.33,35.56,34.95,35.26,21450
20100331,OI,35.04,35.75,34.79,35.54,20275
20100401,OI,35.95,36.95,35.82,36.54,20447
20100405,OI,36.6,36.94,36.43,36.8,13872
20100406,OI,36.57,37.53,36.57,37.53,17731
20100407,OI,37.31,37.59,36.74,36.9,23908
20100408,OI,36.66,37.6,36.35,37.59,19419
20100409,OI,37.53,37.97,37.41,37.63,18091
20100412,OI,37.57,37.82,37.01,37.08,17753
20100413,OI,37.07,37.3,36.74,37.07,16667
20100414,OI,37.12,37.39,36.95,37.27,13755
20100415,OI,37.1,37.26,36.67,36.86,19151
20100416,OI,36.66,37.07,35.805,35.96,22883
20100419,OI,35.75,35.97,34.93,35.59,19680
20100420,OI,35.81,36.25,35.57,35.85,10558
20100421,OI,35.81,36.21,35.39,36.08,11147
20100422,OI,35.69,36.66,35.23,36.58,7731
20100423,OI,36.6,37.1,36.433,37.09,8476
20100426,OI,36.99,37.31,36.84,36.88,14622
20100427,OI,36.64,36.65,35.51,35.61,30171
20100428,OI,36.01,36.27,34.6,36.21,35758
20100429,OI,36.2,37.1,35.88,36.22,25594
20100430,OI,36.24,36.71,35.43,35.44,22461
20100503,OI,35.72,35.72,33.89,33.91,53524
20100504,OI,33.72,33.91,32.99,33.54,83769
20100505,OI,33.02,33.63,32.03,32.9,28368
20100506,OI,32.61,33.36,28.86,31.27,48614
20100507,OI,31.38,31.559,29.995,30.45,43205
20100510,OI,32.48,33.89,32.15,32.79,37319
20100511,OI,32.36,32.6,31.53,31.61,32268
20100512,OI,31.7,31.9,31.26,31.49,31615
20100513,OI,31.35,31.38,30.47,30.66,27476
20100514,OI,30.38,30.655,29.18,29.69,33320
20100517,OI,29.49,30.94,29.48,30.79,46217
20100518,OI,31.24,31.44,30.44,30.57,36683
20100519,OI,30.29,30.79,29.73,30.24,29244
20100520,OI,29.33,29.35,28.22,28.24,49494
20100521,OI,27.53,29,27.5,29,43528
20100524,OI,28.9,30.055,28.66,29.1,38428
20100525,OI,28.1,28.74,27.68,28.73,29628
20100526,OI,29.03,29.82,28.6,28.71,25255
20100527,OI,29.45,30.47,29.18,30.47,23982
20100528,OI,30.46,30.67,29.96,30.33,24377
20100601,OI,29.85,30.35,28.8,28.84,16021
20100602,OI,29.19,30.41,28.97,30.39,23784
20100603,OI,30.57,30.57,30.06,30.39,18987
20100604,OI,29.5,29.95,28.87,28.99,21407
20100607,OI,29.24,29.24,28.04,28.09,14574
20100608,OI,28.09,28.64,27.95,28.53,13843
20100609,OI,28.72,29.12,27.68,27.86,17131
20100610,OI,28.41,29.37,28.41,29.25,19803
20100611,OI,28.83,29.89,28.58,29.85,16042
20100614,OI,30.2,30.71,29.7,29.74,13902
20100615,OI,30,30.99,29.97,30.99,9861
20100616,OI,30.7,30.88,30.25,30.45,16518
20100617,OI,30.64,30.65,29.74,30.4,12677
20100618,OI,30.5,30.615,30.13,30.22,20683
20100621,OI,30.45,31.28,30.18,30.4,10406
20100622,OI,30.39,30.5394,29.12,29.16,12382
20100623,OI,29.2,29.48,28.63,29.26,9316
20100624,OI,29,29.14,27.72,27.81,21570
20100625,OI,27.88,28.4,27.5,28.28,35364
20100628,OI,28.33,28.45,27.98,28.16,15956
20100629,OI,27.61,27.61,26.43,26.61,21516
20100630,OI,26.53,26.81,26.34,26.45,23611
20100701,OI,26.41,26.8,25.94,26.65,24978
20100702,OI,26.73,27.24,26.67,27.02,24652
20100706,OI,27.55,28.31,27.39,27.8,27666
20100707,OI,27.79,28.66,27.71,28.58,21005
20100708,OI,29,29.23,28.61,29.23,19374
20100709,OI,29.16,29.56,29,29.45,11830
20100712,OI,29.34,29.65,29.06,29.56,11174
20100713,OI,30.15,30.64,29.92,30.51,15352
20100714,OI,30.27,30.3388,29.79,30.31,16090
20100715,OI,30.32,30.53,29.65,30.1,16741
20100716,OI,29.86,29.97,28.555,28.67,23960
20100719,OI,28.8,29.02,28.44,28.97,13971
20100720,OI,28.48,29.6,28.32,29.51,20965
20100721,OI,29.7,29.97,28.78,29.02,24818
20100722,OI,28.45,29.97,28.26,29.64,26243
20100723,OI,29.61,30.55,29.59,30.54,25908
20100726,OI,30.48,30.54,30.01,30.38,25015
20100727,OI,30.6,30.71,29.59,29.78,23371
20100728,OI,29.8,29.93,29.39,29.84,22377
20100729,OI,30.03,30.03,26.65,26.75,77922
20100730,OI,26.54,27.67,26.14,27.65,43547
20100802,OI,28.15,28.36,27.7,27.98,31868
20100803,OI,27.67,28.28,27.49,27.8,28858
20100804,OI,27.88,28.15,27.5,27.68,17381
20100805,OI,27.34,27.51,27.14,27.41,17337
20100806,OI,27.15,27.49,26.85,27.35,14568
20100809,OI,27.63,27.66,27.045,27.11,11531
20100810,OI,26.8,26.85,26.34,26.74,18835
20100811,OI,26.04,26.2,25.54,25.74,22998
20100812,OI,25.19,25.92,25.11,25.75,15780
20100813,OI,25.72,25.89,25.26,25.28,12238
20100816,OI,25.01,25.23,24.93,25.1,13733
20100817,OI,25.55,26.5,25.4,26.33,23677
20100819,OI,26.645,26.88,26.17,26.67,22674
20100820,OI,26.35,26.92,26.35,26.83,21060
20100301,OKE,44.56,45.25,44.44,45.25,4566
20100302,OKE,45.39,45.65,45.25,45.57,4394
20100303,OKE,45.73,46.02,45.65,45.88,5294
20100304,OKE,46.98,47.12,46.01,46.85,14049
20100305,OKE,47.01,47.01,46.66,46.89,6209
20100308,OKE,46.41,46.85,46.23,46.38,7994
20100309,OKE,46.09,46.71,46.07,46.63,9011
20100310,OKE,46.48,46.92,46.41,46.89,6929
20100311,OKE,46.68,47.17,46.59,47.15,7299
20100312,OKE,47.34,47.34,46.46,46.66,232416
20100315,OKE,46.53,46.63,45.93,46.57,15919
20100316,OKE,46.65,46.82,46.32,46.64,10508
20100317,OKE,46.85,46.92,46.36,46.76,10867
20100318,OKE,46.79,46.98,46.56,46.8,9573
20100319,OKE,46.84,46.88,45.58,45.95,12987
20100322,OKE,45.48,45.9,45.2,45.85,7340
20100323,OKE,45.98,46.57,45.82,46.42,10317
20100324,OKE,46.23,46.45,45.965,46.14,6484
20100325,OKE,46.34,46.51,45.59,45.66,5936
20100326,OKE,45.84,45.87,45.185,45.3,6817
20100329,OKE,45.48,46.06,45.4,46.06,5565
20100330,OKE,46.12,46.2,45.83,46.08,8548
20100331,OKE,45.96,46,45.53,45.65,6665
20100401,OKE,45.86,46.77,45.85,46.77,5868
20100405,OKE,46.84,47.5,46.83,47.45,6144
20100406,OKE,47.35,48.03,47.25,48,5967
20100407,OKE,47.88,47.95,47.28,47.6,6863
20100408,OKE,47.43,47.44,46.8,47.11,5455
20100409,OKE,47.14,47.6,46.84,47.58,3807
20100412,OKE,47.5,47.98,47.5,47.74,5176
20100413,OKE,47.75,47.75,46.97,47.54,4666
20100414,OKE,47.56,47.9,47.412,47.88,5902
20100415,OKE,47.71,48,47.63,47.85,5244
20100416,OKE,47.59,48.1,47.24,47.45,6724
20100419,OKE,47.19,47.61,47.11,47.39,6638
20100420,OKE,47.67,48.54,47.48,48.49,6955
20100421,OKE,48.43,48.67,48.29,48.56,3510
20100422,OKE,48.35,49.22,48.3,49.19,4871
20100423,OKE,49.08,50.05,48.9,50.04,5760
20100426,OKE,50.11,50.5674,50,50.19,7000
20100427,OKE,50,50.43,48.45,48.54,9035
20100428,OKE,48.56,49.29,48.24,48.86,6625
20100429,OKE,49.11,49.97,49.06,49.2,9018
20100430,OKE,49.47,49.84,48.982,49.14,12500
20100503,OKE,49.32,50.85,49.32,50.72,9928
20100504,OKE,50.24,50.27,49.58,49.75,9374
20100505,OKE,49.32,49.52,48.26,48.47,13881
20100506,OKE,48.31,49.03,29.56,46.4,16251
20100507,OKE,46.5,47.19,45.29,45.99,15232
20100510,OKE,47.94,48.72,47.45,48.46,10397
20100511,OKE,47.8,49.7,47.8,48.81,7706
20100512,OKE,48.74,49.76,48.72,49.57,6786
20100513,OKE,49.57,49.58,48.63,48.7,6628
20100514,OKE,48.47,48.53,46.86,47.24,11166
20100517,OKE,47.25,47.99,46.06,46.98,7944
20100518,OKE,47.27,47.79,45.91,45.98,10533
20100519,OKE,45.64,45.85,44.33,45.27,11913
20100520,OKE,44.1,44.24,42.8,42.9,14701
20100521,OKE,41.66,43.31,41.51,43.22,16128
20100524,OKE,43.12,43.44,42.58,42.79,9064
20100525,OKE,41.68,42.03,40.75,42,16263
20100526,OKE,42.43,44.05,42.21,42.95,18534
20100527,OKE,43.78,44.66,43.62,44.62,10635
20100528,OKE,44.67,45.13,44.35,44.47,11949
20100601,OKE,43.93,44.48,42.83,42.83,10953
20100602,OKE,42.97,44.76,42.94,44.76,8084
20100603,OKE,44.78,45.41,44.69,45.29,6110
20100604,OKE,44.37,44.75,43.02,43.37,9466
20100607,OKE,43.51,43.87,42.4,42.46,9719
20100608,OKE,42.46,43.16,42.15,43.1,11158
20100609,OKE,43.33,44,43.02,43.22,6210
20100610,OKE,44,45.06,43.9,45.06,7652
20100611,OKE,44.49,45.33,44.28,45.3,4970
20100614,OKE,45.64,46.29,45.52,45.6,5367
20100615,OKE,45.8,46.95,45.78,46.93,7084
20100616,OKE,46.71,47.21,46.23,46.76,6448
20100617,OKE,47,47.2397,46.37,47.09,5542
20100618,OKE,47.25,47.25,46.69,47,6387
20100621,OKE,47.52,48.22,46.68,46.98,6451
20100622,OKE,47.14,47.22,45.35,45.48,7520
20100623,OKE,45.53,45.63,44.29,44.5,11689
20100624,OKE,44.21,45.1,44.21,44.4,7354
20100625,OKE,44.63,45.575,44.21,45.21,9971
20100628,OKE,45.17,46.09,44.91,45.73,6349
20100629,OKE,45.06,45.18,43.41,43.7,8630
20100630,OKE,43.54,44.22,43.08,43.25,10069
20100701,OKE,43.12,43.24,41.79,42.53,9053
20100702,OKE,42.56,42.91,42.1,42.29,5505
20100706,OKE,42.96,43.17,42.33,42.85,6877
20100707,OKE,42.74,44.13,42.72,44.11,6698
20100708,OKE,44.34,44.96,44.33,44.88,5408
20100709,OKE,45.09,45.5,44.84,45.36,4748
20100712,OKE,45.08,45.5,44.6,45.23,5468
20100713,OKE,45.76,46.23,45.5806,46.02,5153
20100714,OKE,45.74,46.19,45.36,45.69,5027
20100715,OKE,45.57,46.17,45.09,45.99,5654
20100716,OKE,45.78,45.78,44.95,45.08,6213
20100719,OKE,45.2,45.43,44.63,45.31,4599
20100720,OKE,44.72,45.88,44.53,45.87,5922
20100721,OKE,46,46.06,44.81,45.06,5689
20100722,OKE,45.68,46.02,45.42,45.63,5853
20100723,OKE,45.65,46.24,45.29,45.96,4883
20100726,OKE,46.27,47.06,46.08,47.06,4626
20100727,OKE,47.58,47.99,47.35,47.91,7414
20100728,OKE,47.25,47.62,46.805,47.03,6501
20100729,OKE,47.39,47.5,46.01,46.49,5697
20100730,OKE,46.08,46.69,45.82,46.53,4520
20100802,OKE,47.33,47.9831,47.1,47.86,5143
20100803,OKE,47.7,47.75,47.24,47.4,6013
20100804,OKE,47.5,47.73,46.92,47.36,5610
20100805,OKE,47.02,47.49,46.96,47.2,4824
20100806,OKE,46.82,47,46,46.66,5473
20100809,OKE,46.83,47.118,46.63,46.93,4949
20100810,OKE,46.57,47.09,46.05,46.76,5849
20100811,OKE,45.79,46.15,45.05,45.09,8692
20100812,OKE,44.67,45,44.34,44.88,7293
20100813,OKE,44.78,45.68,44.76,45.2,6513
20100816,OKE,44.98,45.23,44.7085,44.99,5092
20100817,OKE,45.31,46.175,45.21,45.75,4835
20100819,OKE,45.25,45.31,44.25,44.59,4954
20100820,OKE,44.22,44.43,43.41,43.99,6652
20090821,OMC,35.99,36.74,35.72,36.53,18717
20090824,OMC,36.61,37.55,36.57,36.94,20537
20090825,OMC,37.09,37.62,36.74,37.38,20541
20090826,OMC,37.37,37.59,37.03,37.45,18521
20090827,OMC,37.27,37.32,36.38,37.18,13541
20090828,OMC,37.33,37.37,36.37,36.89,14104
20090831,OMC,36.57,36.89,36,36.32,14774
20090901,OMC,36.13,36.6546,35.88,36,27795
20090902,OMC,35.54,35.63,35.02,35.32,25417
20090903,OMC,35.55,35.55,35,35.19,22931
20090904,OMC,35.29,35.88,35.09,35.84,16957
20090909,OMC,36.36,37.1,36.22,36.88,24437
20090910,OMC,36.88,37.06,36.71,37.06,21320
20090911,OMC,37.05,37.43,36.69,37.4,17966
20090914,OMC,37.07,37.39,36.86,37.33,10647
20090915,OMC,37.29,37.33,36.63,37.11,28368
20090916,OMC,37.01,37.93,36.81,37.93,17740
20090917,OMC,37.91,38.22,37.47,38.03,22596
20090918,OMC,38.21,38.485,38.02,38.07,24654
20090921,OMC,37.91,38.03,37.51,37.9,10012
20090922,OMC,38.08,38.21,37.79,37.81,17660
20090923,OMC,37.75,38.15,37.43,37.43,18266
20090924,OMC,37.58,37.59,36.79,36.98,16364
20090925,OMC,36.89,37.12,36.37,36.51,17140
20090928,OMC,36.71,37.82,36.56,37.44,12901
20090929,OMC,37.45,38.18,37.45,37.9,16240
20090930,OMC,37.82,37.82,36.66,36.94,35628
20091001,OMC,36.87,37.7,36.3,36.33,31863
20091002,OMC,36.1,36.26,35.38,35.71,32301
20091005,OMC,35.67,36.45,35.47,36.2,19508
20091006,OMC,36.29,36.92,36.041,36.48,19242
20091007,OMC,36.35,36.62,36.1411,36.44,15301
20091008,OMC,36.8,37.02,36.62,36.71,23184
20091009,OMC,36.61,36.75,35.81,36.34,30697
20091012,OMC,36.32,37.1,36.17,36.63,13348
20091013,OMC,36.58,37.03,36.58,36.78,16687
20091014,OMC,37.2,38.02,37.13,37.9,24038
20091015,OMC,37.79,38.5,37.54,38.5,21517
20091016,OMC,38.36,38.46,37.78,38.06,26093
20091019,OMC,38.19,39.11,37.89,38.96,27849
20091020,OMC,38.86,38.98,38.04,38.07,31613
20091021,OMC,37.6,38.05,36.19,36.24,47459
20091022,OMC,36.59,36.72,36.105,36.47,31049
20091023,OMC,36.68,36.68,35.67,35.86,23047
20091026,OMC,35.83,36.345,35.35,35.42,21838
20091027,OMC,35.56,35.87,35.3,35.4,28443
20091028,OMC,35.2,35.32,34.46,34.56,35336
20091105,OMC,34.87,35.65,34.7,35.57,19621
20091106,OMC,35.51,35.9,35.09,35.69,23738
20091109,OMC,35.98,36.57,35.732,36.57,16310
20091110,OMC,36.46,36.71,36.31,36.56,14221
20091111,OMC,37,37,36.14,36.51,14962
20091112,OMC,36.53,36.65,35.87,36.01,15760
20091113,OMC,36.03,36.61,35.97,36.57,22686
20091116,OMC,36.73,37.28,36.71,36.93,24803
20091117,OMC,36.87,37.33,36.83,37.26,23147
20091118,OMC,37.14,37.45,36.6409,36.96,14631
20091119,OMC,36.66,36.84,35.91,36.18,19307
20091120,OMC,36.18,36.2,35.66,36.14,16080
20091123,OMC,36.46,37.18,36.39,36.52,22767
20091124,OMC,36.5,36.6,36.15,36.55,15511
20091125,OMC,36.53,36.89,36.3323,36.84,14220
20091127,OMC,35.93,36.58,35.53,36.41,9113
20091130,OMC,36.48,36.78,35.89,36.72,27522
20091201,OMC,36.99,37.3,36.73,36.85,26687
20091202,OMC,36.75,37.05,36.59,36.96,13643
20091203,OMC,37.17,37.45,36.63,36.7,16084
20091204,OMC,36.98,36.98,36.14,36.77,34464
20091207,OMC,36.63,37.15,36.34,36.56,21423
20091208,OMC,36.34,36.34,35.69,36.27,21438
20091209,OMC,36.24,36.48,35.96,36.32,13423
20091210,OMC,36.65,37.19,36.6,37.04,17526
20091211,OMC,37.12,37.42,37.08,37.2,17914
20091214,OMC,37.46,37.64,37.2,37.53,14998
20091215,OMC,37.25,37.98,37.18,37.8,19036
20091216,OMC,37.88,38.38,37.83,38.18,21918
20091217,OMC,38,38.045,37.54,37.66,19718
20091218,OMC,38.27,38.4,37.85,38.4,32246
20091221,OMC,38.54,39,38.3,38.92,19511
20091222,OMC,38.92,39.1,38.69,38.87,18304
20091223,OMC,38.86,39.5,38.7,39.4,15824
20091224,OMC,39.4,39.7,39.31,39.68,7450
20091228,OMC,39.67,39.83,39.4,39.62,13032
20091229,OMC,39.66,39.85,39.53,39.76,15101
20091230,OMC,39.65,39.85,39.38,39.84,11898
20091231,OMC,39.76,39.99,39.12,39.15,9888
20100104,OMC,39.42,39.74,39.355,39.62,16707
20100105,OMC,39.54,39.61,39.16,39.48,18078
20100106,OMC,39.32,39.5,39.02,39.17,25004
20100107,OMC,39.11,39.21,38.72,38.94,25201
20100108,OMC,38.72,39.55,38.59,39.39,19356
20100111,OMC,39.38,39.65,39.32,39.39,13831
20100112,OMC,39.05,39.19,38.5,38.73,22637
20100113,OMC,38.73,39.25,38.73,39.16,18196
20100114,OMC,38.74,39,38.04,38.11,34474
20100115,OMC,38.1,38.26,37.51,37.66,22190
20100119,OMC,37.56,38.01,37.53,37.8,22792
20100120,OMC,37.51,37.88,37.32,37.49,30815
20100121,OMC,37.43,38,36.97,37.03,25652
20100122,OMC,36.97,37.12,36.27,36.29,26183
20100125,OMC,36.69,36.73,36.45,36.62,18336
20100126,OMC,36.53,36.95,36.23,36.55,24863
20100127,OMC,36.55,36.61,35.7,36,28777
20100128,OMC,36.12,36.39,35.74,35.85,18906
20100129,OMC,36.07,36.2,35.13,35.3,29879
20100201,OMC,35.62,36.18,35.45,36.03,27361
20100202,OMC,35.94,36.96,35.9,36.94,26494
20100203,OMC,36.86,37.14,36.56,37.02,32020
20100204,OMC,36.81,36.82,35.75,35.76,22215
20100205,OMC,35.7,35.72,34.78,35.28,35813
20100208,OMC,35.34,35.37,34.54,34.54,32884
20100209,OMC,35.05,35.54,34.96,35.25,37998
20100210,OMC,35.96,35.96,35.08,35.75,40722
20100211,OMC,35.74,35.85,34.95,35.56,36812
20100212,OMC,35.06,35.27,34.83,35.2,36278
20100216,OMC,35.55,36,35.2,35.95,28317
20100217,OMC,36.14,36.48,35.87,36.35,34465
20100218,OMC,36.34,37.29,36.25,36.78,37513
20100219,OMC,36.75,37.27,36.5,37.07,32663
20100222,OMC,37.1,37.22,36.86,36.98,15116
20100223,OMC,36.98,37.12,36.63,36.67,20435
20100224,OMC,36.9,37.18,36.72,36.88,15954
20100225,OMC,36.21,36.65,36.1601,36.62,22206
20100226,OMC,36.7,37.01,36.52,36.62,32029
20100301,OMC,36.69,37.75,36.58,37.68,25791
20100302,OMC,37.89,38.03,37.57,37.66,24626
20100303,OMC,37.49,37.77,37.46,37.63,19158
20100304,OMC,37.63,37.79,37.32,37.51,19625
20100305,OMC,37.76,38.14,37.63,38.06,25288
20100308,OMC,37.87,38.0804,37.82,37.99,11871
20100309,OMC,37.91,38.4,37.75,38.23,17020
20100310,OMC,38.19,38.89,38.1,38.84,23597
20100311,OMC,38.76,39.29,38.53,39.26,19557
20100312,OMC,39.41,39.46,38.9701,39.31,15258
20100315,OMC,39.25,39.49,38.89,39.16,18286
20100316,OMC,39.18,39.34,38.99,39.24,13627
20100317,OMC,39.24,39.9,39.24,39.78,17397
20100318,OMC,39.72,39.78,39.37,39.56,14162
20100319,OMC,39.7,39.7,38.93,39.08,30425
20100322,OMC,38.97,39.76,38.8,39.66,20904
20100323,OMC,39.7,39.92,39.36,39.82,20645
20100324,OMC,39.71,40.02,39.59,39.75,32768
20100325,OMC,39.97,40.29,39.77,39.77,30672
20100326,OMC,39.86,40.13,39.73,39.81,22230
20100329,OMC,39.86,40.01,39.47,39.57,20062
20100330,OMC,39.5,40.04,39.34,39.88,19968
20100331,OMC,38.5,39.3,37.99,38.81,47346
20100401,OMC,38.49,39.25,38.49,38.83,42595
20100405,OMC,38.78,39.47,38.78,39.24,24978
20100406,OMC,39.18,39.58,38.65,39.4,26009
20100407,OMC,39.37,39.385,38.88,38.9,29533
20100408,OMC,38.87,39.36,38.58,39.18,23412
20100409,OMC,39.26,39.72,38.95,39.45,33139
20100412,OMC,39.55,39.6,39.16,39.24,17070
20100413,OMC,39.22,39.72,39.22,39.5,39781
20100414,OMC,40.1,41.44,40.1,40.81,64434
20100415,OMC,41.72,42.05,41.18,41.2,61661
20100416,OMC,41.01,41.26,40.51,40.53,40967
20100419,OMC,40.42,41.18,40.37,41.12,32353
20100420,OMC,43.42,44.08,43.15,43.58,82593
20100421,OMC,43.43,43.58,42.57,42.87,51630
20100422,OMC,42.67,42.94,41.98,42.92,39613
20100423,OMC,43.04,43.37,42.82,43.37,34863
20100426,OMC,43.23,43.51,43.03,43.04,34617
20100427,OMC,42.97,43.2,41.68,41.82,43176
20100428,OMC,42.08,42.525,41.94,42.17,69570
20100429,OMC,42.43,43.22,42.2,43.13,36287
20100430,OMC,43.21,43.5,42.54,42.66,32450
20100503,OMC,42.76,43.6,42.71,43.56,28629
20100504,OMC,42.98,43.01,41.73,42.22,44001
20100505,OMC,41.66,42.08,41.08,41.39,37388
20100506,OMC,41.25,41.94,38.2,40.62,54900
20100507,OMC,40.4,40.57,38.95,39.22,67450
20100510,OMC,41.21,41.58,40.78,41.21,43116
20100511,OMC,40.74,41.91,40.64,41.51,42683
20100512,OMC,41.82,42.15,41.5,42.03,25746
20100513,OMC,42.01,42.32,41.68,41.76,26738
20100514,OMC,41.55,41.63,40.58,41.11,34343
20100517,OMC,41.3,41.4,40.36,41.22,26807
20100518,OMC,41.47,41.88,40.3,40.54,33547
20100519,OMC,40.31,40.6,39.69,39.96,44057
20100520,OMC,39.24,39.34,38.09,38.14,44393
20100521,OMC,37.33,38.595,37.25,38.36,42241
20100524,OMC,38.33,38.54,37.71,37.73,44184
20100525,OMC,36.66,37.03,36.22,36.99,66775
20100526,OMC,37.6725,38.36,37.46,37.7,49383
20100527,OMC,38.33,38.8,38,38.78,26205
20100528,OMC,38.46,38.74,37.84,37.95,32462
20100601,OMC,37.46,37.89,36.76,36.78,30392
20100602,OMC,37.25,37.95,37.01,37.94,37458
20100603,OMC,38.16,38.45,37.855,38.09,27820
20100604,OMC,37.07,37.51,35.87,36.07,52299
20100607,OMC,36.26,36.92,36.11,36.13,48568
20100608,OMC,36.06,36.34,35.38,36.07,32878
20100609,OMC,36.31,36.98,35.89,36.07,23359
20100610,OMC,36.81,37.35,36.795,37.32,28691
20100611,OMC,36.9,37.49,36.6,37.41,23332
20100614,OMC,37.78,38.08,37.45,37.47,30281
20100615,OMC,37.66,38.6,37.55,38.6,24794
20100616,OMC,38.39,39.015,38.25,38.9,44953
20100617,OMC,39.12,39.14,38.14,38.36,26629
20100618,OMC,38.5,38.5,37.95,38.07,25352
20100621,OMC,38.53,38.84,37.61,37.88,21939
20100622,OMC,37.78,38.09,36.7,36.74,24077
20100623,OMC,36.65,37.16,36.33,37.01,28251
20100624,OMC,36.79,36.9,36.04,36.23,25707
20100625,OMC,36.21,36.4299,35.85,36.14,44183
20100628,OMC,36.2,36.66,36.04,36.04,19770
20100629,OMC,35.41,35.65,34.63,34.85,30936
20100630,OMC,34.72,35.185,34.18,34.3,33799
20100701,OMC,34.2,34.52,33.55,34.31,33533
20100702,OMC,34.4,34.42,33.71,33.91,20612
20100706,OMC,34.34,34.59,33.5,33.77,29780
20100707,OMC,33.93,34.51,33.83,34.43,41916
20100708,OMC,34.49,35.08,34.44,34.51,59694
20100709,OMC,34.53,34.83,34.445,34.61,31494
20100712,OMC,34.54,35.16,34.53,34.86,31230
20100713,OMC,35.24,36.1,35.22,35.95,27645
20100714,OMC,35.76,36.06,35.51,35.78,19329
20100715,OMC,35.83,36.27,35.49,36.16,30001
20100716,OMC,36,36,35.15,35.31,36438
20100719,OMC,35.29,36.28,35.24,35.99,44622
20100720,OMC,35.61,37.04,35.61,36.97,55116
20100721,OMC,37.22,37.45,36.1,36.4,41363
20100722,OMC,36.83,38.05,36.83,37.74,24094
20100723,OMC,37.53,38.51,37.53,38.48,27772
20100726,OMC,38.03,38.38,37.73,38.32,24762
20100727,OMC,38.35,38.72,37.57,37.98,34549
20100728,OMC,37.82,38.01,37.25,37.38,23745
20100729,OMC,37.78,37.88,36.58,37.27,41772
20100730,OMC,36.75,37.47,36.6,37.26,38239
20100802,OMC,37.98,38.06,37.54,37.99,21404
20100803,OMC,38.13,38.38,37.58,37.86,23538
20100804,OMC,37.89,38.3,37.86,38.27,16680
20100805,OMC,38.1,38.9,38.02,38.81,21180
20100806,OMC,38.36,38.69,37.88,38.38,24564
20100809,OMC,38.57,38.93,38.52,38.9,13519
20100810,OMC,38.63,38.63,38.18,38.43,20955
20100811,OMC,37.79,37.79,37.1,37.24,16770
20100812,OMC,36.37,36.84,36.34,36.74,21286
20100813,OMC,36.55,36.672,36.25,36.36,15427
20100816,OMC,36.08,36.34,35.83,36.25,14320
20100817,OMC,36.65,36.97,36.32,36.64,18796
20100819,OMC,36.69,36.765,36.11,36.39,19025
20100820,OMC,36.06,36.52,35.9,36.45,17849
20090821,ORCL,22.11,22.14,21.74,22.11,296442
20090824,ORCL,22.1,22.49,22.04,22.32,222187
20090825,ORCL,22.47,22.55,22.2,22.23,306004
20090826,ORCL,22.17,22.26,22,22.2,187793
20090827,ORCL,22.15,22.21,21.78,22.16,200123
20090828,ORCL,22.34,22.6101,22.1,22.16,239652
20090831,ORCL,21.99,22.19,21.73,21.88,264219
20090901,ORCL,21.77,22.31,21.67,21.94,348602
20090902,ORCL,21.81,22.03,21.68,21.77,210345
20090903,ORCL,21.57,21.6,21.22,21.56,285971
20090904,ORCL,21.56,22.1,21.54,21.97,178318
20090909,ORCL,21.97,22.58,21.88,22.52,310351
20090910,ORCL,22.59,22.8,22.46,22.76,235571
20090911,ORCL,22.83,22.95,22.67,22.86,226012
20090914,ORCL,22.8,22.93,22.6,22.72,240678
20090915,ORCL,22.72,22.88,22.6,22.66,247911
20090916,ORCL,22.6,22.61,21.98,22.13,863771
20090917,ORCL,21.47,21.765,21.32,21.52,921554
20090918,ORCL,21.73,21.87,21.57,21.62,700944
20090921,ORCL,21.59,21.82,21.5,21.57,254874
20090922,ORCL,21.59,21.7075,21.35,21.41,341593
20090923,ORCL,21.46,21.47,21.05,21.13,406778
20090924,ORCL,21.17,21.35,21.06,21.17,283928
20090925,ORCL,21.12,21.2,20.83,20.86,351444
20090928,ORCL,20.87,21.34,20.83,21.17,283795
20090929,ORCL,21.14,21.38,21.1,21.12,232809
20090930,ORCL,21.14,21.2,20.65,20.84,443039
20091001,ORCL,20.74,20.75,20.1,20.36,459248
20091002,ORCL,20.25,20.64,20.24,20.34,416805
20091005,ORCL,20.47,20.68,20.16,20.39,340496
20091006,ORCL,20.45,20.6,20.3,20.54,372027
20091007,ORCL,20.5,20.95,20.47,20.57,417540
20091008,ORCL,20.68,21.06,20.59,20.8,466445
20091009,ORCL,20.71,21.03,20.66,20.74,398133
20091012,ORCL,20.71,20.92,20.6,20.72,324009
20091013,ORCL,20.72,20.98,20.65,20.91,278523
20091014,ORCL,21.18,21.5,21.12,21.19,412254
20091015,ORCL,21.02,21.32,20.99,21.32,303613
20091016,ORCL,21.23,22.03,21.18,21.81,650516
20091019,ORCL,22.09,22.49,21.87,22.42,516974
20091020,ORCL,22.29,22.34,21.9,22.19,359003
20091021,ORCL,22.13,22.4,22,22.03,312675
20091022,ORCL,21.98,22.26,21.83,22.19,270449
20091023,ORCL,22.25,22.47,21.95,22.05,315779
20091026,ORCL,22.14,22.38,21.85,21.99,281759
20091027,ORCL,21.91,22.23,21.8,21.87,286697
20091028,ORCL,21.3,21.5,20.87,21.3,305256
20091105,ORCL,21.21,21.525,21.11,21.32,220588
20091106,ORCL,21.19,21.58,21.11,21.42,229951
20091109,ORCL,21.55,21.87,21.5,21.83,226781
20091110,ORCL,21.65,21.88,21.6,21.8,226871
20091111,ORCL,21.84,22.05,21.75,21.9,194882
20091113,ORCL,22.08,22.36,21.95,22.34,246607
20091116,ORCL,22.37,22.89,22.3,22.83,333830
20091117,ORCL,22.69,22.8,22.6,22.8,261266
20091118,ORCL,22.67,22.82,22.54,22.8,148276
20091119,ORCL,22.69,22.71,22.23,22.39,176518
20091120,ORCL,22.28,22.39,22.18,22.34,244939
20091123,ORCL,22.59,22.72,22.45,22.6,227136
20091124,ORCL,22.69,22.7,22.09,22.14,242326
20091125,ORCL,22.36,22.72,22.2,22.6,241235
20091127,ORCL,22.14,22.3,22,22.09,125691
20091130,ORCL,21.98,22.15,21.8,22.08,262917
20091201,ORCL,22.17,22.57,22.08,22.44,284479
20091202,ORCL,22.57,22.745,22.41,22.66,211608
20091203,ORCL,22.66,22.91,22.6,22.64,224925
20091204,ORCL,22.85,23,22.55,22.83,278142
20091207,ORCL,22.76,22.89,22.35,22.48,241381
20091208,ORCL,22.3,22.36,21.89,21.91,279027
20091209,ORCL,21.94,22.02,21.62,21.95,285504
20091210,ORCL,22.36,22.67,22.23,22.59,348773
20091211,ORCL,22.7,22.86,22.49,22.78,267419
20091214,ORCL,22.98,23.44,22.91,23.31,322939
20091215,ORCL,23.11,23.46,23.06,23.162,246537
20091216,ORCL,23.35,23.46,23.08,23.12,300371
20091217,ORCL,23.07,23.19,22.77,22.88,359726
20091218,ORCL,24.01,24.74,23.9756,24.34,882464
20091221,ORCL,24.34,24.57,24.22,24.43,269355
20091222,ORCL,24.49,24.63,24.24,24.46,238472
20091223,ORCL,24.47,24.75,24.36,24.73,192578
20091224,ORCL,24.68,24.96,24.67,24.95,77827
20091228,ORCL,24.83,24.99,24.72,24.97,159275
20091229,ORCL,25,25.11,24.91,25.01,162141
20091230,ORCL,24.98,25.05,24.7,24.93,186974
20091231,ORCL,24.92,24.95,24.48,24.53,177141
20100104,ORCL,24.68,25.19,24.66,24.85,267950
20100105,ORCL,24.73,24.85,24.35,24.82,286699
20100106,ORCL,24.62,24.915,24.38,24.46,245607
20100107,ORCL,24.47,24.61,24.08,24.38,304697
20100108,ORCL,24.26,24.75,24.25,24.68,235424
20100111,ORCL,24.65,24.8,24.37,24.69,190024
20100112,ORCL,24.54,24.61,24.31,24.56,262046
20100113,ORCL,24.64,24.99,24.55,24.8,249123
20100114,ORCL,25.08,25.58,25.05,25.34,446852
20100115,ORCL,25.55,25.64,24.99,25.24,422962
20100119,ORCL,25.27,25.5,25.12,25.33,227322
20100120,ORCL,25.07,25.13,24.51,25.06,399715
20100121,ORCL,25.21,25.54,24.59,24.83,417561
20100122,ORCL,24.94,25.05,24.11,24.15,336815
20100125,ORCL,24.27,24.27,23.82,24.03,263666
20100126,ORCL,23.84,24.13,23.7,23.88,287460
20100127,ORCL,23.89,24.05,23.54,23.86,288193
20100128,ORCL,24.14,24.18,23.29,23.47,412457
20100129,ORCL,23.7,23.83,22.98,23.06,499578
20100201,ORCL,23.38,23.38,22.86,23.22,295728
20100202,ORCL,23.32,23.85,23.24,23.76,321506
20100203,ORCL,23.74,23.84,23.52,23.75,231011
20100204,ORCL,23.64,23.78,23.1,23.11,332549
20100205,ORCL,23.34,23.67,23.07,23.55,459196
20100208,ORCL,23.53,23.65,23.1,23.12,329292
20100209,ORCL,23.47,23.72,23.25,23.51,340841
20100210,ORCL,23.47,23.61,22.92,23.11,401392
20100211,ORCL,23.03,23.515,22.83,23.35,281590
20100212,ORCL,23.08,23.5,22.97,23.41,336577
20100216,ORCL,23.69,23.85,23.44,23.81,215747
20100217,ORCL,23.97,24.285,23.94,24.18,261472
20100218,ORCL,24.13,24.57,24.06,24.52,316791
20100219,ORCL,24.43,24.54,24.18,24.32,259410
20100222,ORCL,24.61,24.98,24.44,24.81,370818
20100223,ORCL,24.83,24.89,24.38,24.48,250983
20100224,ORCL,24.63,24.83,24.46,24.77,245304
20100225,ORCL,24.42,24.9,24.21,24.87,291452
20100226,ORCL,24.92,24.96,24.54,24.65,210487
20100301,ORCL,24.56,24.91,24.54,24.74,197443
20100302,ORCL,24.81,24.95,24.52,24.58,235350
20100303,ORCL,24.53,24.69,24.4,24.5,207264
20100304,ORCL,24.48,24.86,24.28,24.76,209255
20100305,ORCL,24.88,25,24.84,24.95,193129
20100308,ORCL,24.94,24.97,24.68,24.7,168436
20100309,ORCL,24.57,25.1,24.56,24.88,218359
20100310,ORCL,24.79,25.02,24.68,24.87,230959
20100311,ORCL,24.83,25.25,24.8,25.14,242146
20100312,ORCL,25.12,25.19,24.73,25.05,353447
20100315,ORCL,24.99,25.375,24.88,25.28,220253
20100316,ORCL,25.31,25.41,24.9,25.21,254783
20100317,ORCL,25.19,25.7,25.14,25.47,303094
20100318,ORCL,25.39,25.6,25.27,25.38,291858
20100319,ORCL,25.68,25.73,24.95,25.19,458810
20100322,ORCL,25.21,25.7,25.16,25.56,249455
20100323,ORCL,25.66,26,25.54,25.99,258342
20100324,ORCL,25.99,26,25.7,25.76,288370
20100325,ORCL,26,26.25,25.72,26.04,543509
20100326,ORCL,25.74,26,25.37,25.69,585622
20100329,ORCL,25.71,25.85,25.41,25.57,289753
20100330,ORCL,25.49,25.58,25.22,25.54,298194
20100331,ORCL,25.31,25.79,25.3,25.71,271964
20100401,ORCL,25.76,25.95,25.195,25.46,265627
20100405,ORCL,25.53,25.74,25.35,25.58,193902
20100406,ORCL,25.36,25.94,25.3,25.83,269376
20100407,ORCL,25.76,25.99,25.75,25.91,298332
20100408,ORCL,25.86,26.085,25.72,25.83,282661
20100409,ORCL,25.76,26.14,25.65,26.13,196637
20100412,ORCL,26.09,26.28,25.85,26.2,247733
20100413,ORCL,26.06,26.63,26,26.35,339330
20100414,ORCL,26.34,26.5,26.2,26.3825,279200
20100415,ORCL,26.26,26.395,26.14,26.2,238282
20100416,ORCL,26.11,26.37,25.91,25.95,422893
20100419,ORCL,25.97,26.3,25.87,26.19,270788
20100420,ORCL,26.4,26.41,26.02,26.15,237034
20100421,ORCL,26.14,26.33,25.98,26.29,242768
20100422,ORCL,26.16,26.31,25.86,26.24,272758
20100423,ORCL,26.22,26.52,26.16,26.4825,274789
20100426,ORCL,26.49,26.61,26.25,26.47,200805
20100427,ORCL,26.36,26.52,25.9,25.98,262357
20100428,ORCL,26.09,26.11,25.78,25.86,318203
20100429,ORCL,25.98,26.14,25.71,25.97,186201
20100430,ORCL,26.1,26.1,25.69,25.8675,255674
20100503,ORCL,26,26.15,25.71,26.01,193570
20100504,ORCL,25.63,25.67,24.71,24.97,483827
20100505,ORCL,24.9,25.12,24.63,24.94,336636
20100506,ORCL,24.89,24.97,22.2,23.91,562420
20100507,ORCL,23.87,24.255,23.11,23.41,635929
20100510,ORCL,24.03,25.13,23.99,24.39,389472
20100511,ORCL,24.27,24.61,24.11,24.19,294698
20100512,ORCL,24.2,24.7,24.19,24.6,271163
20100513,ORCL,24.42,24.55,24.2,24.24,227803
20100514,ORCL,24.12,24.12,23.54,23.78,287366
20100517,ORCL,23.85,23.89,23.33,23.74,224012
20100518,ORCL,23.8,23.95,23.31,23.43,299262
20100519,ORCL,23.27,23.5,23.02,23.19,298065
20100520,ORCL,23.02,23.03,22.34,22.35,403133
20100521,ORCL,21.59,22.36,21.55,22.1625,631197
20100524,ORCL,22.09,22.67,21.85,22.28,328095
20100525,ORCL,21.79,22.2,21.63,22.2,411739
20100526,ORCL,22.34,22.62,21.75,21.9095,433176
20100527,ORCL,22.36,22.61,22.27,22.58,298814
20100528,ORCL,22.48,22.85,22.285,22.57,358782
20100602,ORCL,22.33,22.67,21.9,22.64,283716
20100603,ORCL,22.7,22.95,22.54,22.84,285836
20100604,ORCL,22.54,22.96,22.04,22.13,350947
20100607,ORCL,22.16,22.29,21.69,21.6975,256569
20100608,ORCL,21.63,21.78,21.3,21.76,295526
20100609,ORCL,21.8,22.09,21.48,21.54,221983
20100610,ORCL,21.93,22.24,21.73,22.205,250182
20100611,ORCL,22.03,22.75,21.99,22.69,301796
20100614,ORCL,23.02,23.08,22.66,22.69,223186
20100615,ORCL,22.73,23.24,22.66,23.2,243045
20100616,ORCL,23.03,23.22,22.88,23.18,207020
20100617,ORCL,23.12,23.18,22.92,23.07,223766
20100618,ORCL,23.26,23.26,22.97,23.2,295389
20100621,ORCL,23.36,23.66,22.98,23.09,195261
20100622,ORCL,23.25,23.49,22.88,22.89,191078
20100623,ORCL,22.94,23.01,22.63,22.68,235336
20100624,ORCL,22.5,22.7,22.14,22.22,303135
20100625,ORCL,23.145,23.25,22.56,22.66,625838
20100628,ORCL,22.84,22.85,22.39,22.45,246431
20100629,ORCL,22.02,22.1,21.58,21.75,342290
20100630,ORCL,21.65,21.96,21.39,21.46,353016
20100701,ORCL,21.41,21.68,21.24,21.55,383182
20100702,ORCL,21.61,22.03,21.49,21.83,317840
20100707,ORCL,22.7,23.12,22.6,23.0875,366635
20100708,ORCL,23.14,23.34,22.96,23.22,273356
20100709,ORCL,23.27,23.39,23.1401,23.37,162588
20100712,ORCL,23.15,23.48,23.11,23.38,193122
20100713,ORCL,23.5,23.865,23.46,23.71,222077
20100714,ORCL,23.85,24.19,23.72,23.94,347818
20100715,ORCL,23.83,23.9,23.5,23.83,260607
20100716,ORCL,23.87,23.95,23.25,23.27,303430
20100719,ORCL,23.41,23.675,23.4,23.59,196882
20100720,ORCL,23.24,23.97,23.04,23.92,381927
20100721,ORCL,23.86,23.97,23.46,23.56,387400
20100722,ORCL,23.73,24.41,23.7,24.31,327265
20100723,ORCL,24.2,24.58,24.15,24.5,297555
20100726,ORCL,24.47,24.67,24.35,24.64,270930
20100727,ORCL,24.63,24.68,24.32,24.57,238006
20100728,ORCL,24.56,24.59,24.17,24.28,212001
20100729,ORCL,24.28,24.39,23.63,23.7,399767
20100730,ORCL,23.46,23.835,23.4,23.64,483217
20100802,ORCL,23.85,24.39,23.72,24.29,266520
20100803,ORCL,24.3,24.345,24.06,24.21,163661
20100804,ORCL,24.26,24.59,24.17,24.49,199896
20100805,ORCL,24.32,24.445,24.14,24.29,187236
20100806,ORCL,24,24.4,23.9,24.38,337343
20100809,ORCL,24.43,24.59,24.24,24.26,205514
20100810,ORCL,24.15,24.43,23.92,24.29,280634
20100811,ORCL,23.9,23.94,23.56,23.66,256663
20100812,ORCL,23.23,23.39,22.725,22.94,337373
20100813,ORCL,22.78,22.945,22.51,22.66,297934
20100816,ORCL,22.5,23,22.35,22.72,195117
20100817,ORCL,22.84,23.24,22.72,23.045,224830
20100819,ORCL,22.86,23.1599,22.82,23,267548
20100820,ORCL,22.91,23.08,22.77,23.02,219854
20090821,ORLY,38.51,38.85,38.02,38.23,18514
20090824,ORLY,38.3,38.35,37.27,37.29,16772
20090825,ORLY,37.71,38.76,37.45,38.63,28294
20090826,ORLY,38.46,39.05,38.21,38.6,18938
20090827,ORLY,38.61,38.75,37.78,38.53,13153
20090828,ORLY,38.87,38.95,38.07,38.71,14679
20090831,ORLY,38.34,38.63,37.85,38.28,17267
20090901,ORLY,38.1,38.57,37.18,37.47,25053
20090902,ORLY,37.26,37.79,37.06,37.58,13982
20090903,ORLY,37.81,38,37.18,37.73,13704
20090904,ORLY,37.4,38.04,37.34,37.55,16464
20090909,ORLY,38.31,38.4045,37.59,37.89,19530
20090910,ORLY,37.98,38.155,37.18,37.35,16942
20090911,ORLY,37.27,37.38,36.48,36.61,30032
20090914,ORLY,36.6,36.75,36,36.68,17667
20090915,ORLY,36.58,36.93,36.07,36.91,19915
20090916,ORLY,37.19,37.68,36.81,37.52,21615
20090917,ORLY,37.43,37.6299,36.9,37.09,13465
20090918,ORLY,37.04,37.58,36.7,37.42,19220
20090921,ORLY,37.21,37.89,37.03,37.49,16275
20090922,ORLY,37.6,37.66,36.98,37.51,15394
20090923,ORLY,36.84,37.01,36.18,36.31,25326
20090924,ORLY,36.64,37.08,35.91,36.76,34972
20090925,ORLY,36.34,36.82,36.15,36.23,26106
20090928,ORLY,36.26,37,36.09,36.64,13078
20090929,ORLY,36.59,36.96,36.05,36.17,25269
20090930,ORLY,36.19,36.51,35.7,36.14,30087
20091001,ORLY,36.46,36.676,35.72,35.81,24805
20091002,ORLY,35.62,35.92,35.26,35.43,17836
20091005,ORLY,35.5,35.98,35.42,35.83,19438
20091006,ORLY,35.82,36.4,35.77,36.08,20715
20091007,ORLY,35.95,36,34.45,34.81,71925
20091008,ORLY,34.9,35.09,34.3,34.41,51015
20091009,ORLY,34.35,34.62,34.06,34.18,40445
20091012,ORLY,35.11,35.59,34.54,34.92,47794
20091013,ORLY,34.73,34.73,34.32,34.58,38886
20091014,ORLY,34.65,36.43,34.65,36.39,46009
20091015,ORLY,36.1,37.47,36,37.45,46432
20091016,ORLY,37.15,37.45,36.57,37.24,29939
20091019,ORLY,37.47,37.64,36.68,37.1,33554
20091020,ORLY,36.64,37.1,36.05,36.08,35703
20091021,ORLY,36.165,36.5,35.38,35.43,28189
20091022,ORLY,35.46,36.04,35.13,35.81,26886
20091023,ORLY,35.56,35.99,34.92,35.02,24265
20091026,ORLY,35.16,35.78,34.77,34.92,31014
20091027,ORLY,35.06,35.38,34.36,34.69,26806
20091028,ORLY,34.65,35.1,33.61,33.68,39261
20091105,ORLY,37.39,37.97,37.14,37.78,23760
20091106,ORLY,37.73,38.76,37.61,38.44,32850
20091109,ORLY,38.84,39.56,38.6,39.56,25730
20091110,ORLY,39.28,39.71,39.15,39.37,17746
20091111,ORLY,39.55,40.4,39.4,40.26,33628
20091113,ORLY,39.23,39.89,39.15,39.74,15554
20091116,ORLY,39.84,40.19,39.76,39.94,12859
20091117,ORLY,39.64,39.99,39.18,39.55,11753
20091118,ORLY,39.27,39.64,39,39.45,12657
20091119,ORLY,39.34,39.43,38.69,38.97,13481
20091120,ORLY,38.62,39.15,38.51,38.9,13547
20091123,ORLY,39.4,39.72,39.07,39.24,12542
20091124,ORLY,39.24,39.38,38.74,38.96,11637
20091125,ORLY,39.03,39.65,39,39.58,10900
20091127,ORLY,38.61,39.66,38.52,38.99,5640
20091130,ORLY,38.71,39,38.23,38.78,11838
20091201,ORLY,38.79,39.5,38.79,39.18,10847
20091202,ORLY,39.26,39.72,38.8,39.11,13343
20091203,ORLY,39.26,39.26,38.42,38.43,14790
20091204,ORLY,38.72,38.93,38.1,38.49,21914
20091207,ORLY,38.38,38.62,38.045,38.34,13150
20091208,ORLY,38.04,38.33,37.57,38.07,12072
20091209,ORLY,38.01,38.02,37.44,37.74,9236
20091210,ORLY,37.74,38.08,37.5,37.61,11087
20091211,ORLY,37.95,38,37.47,37.57,11427
20091214,ORLY,37.9,38.04,37.65,37.92,13835
20091215,ORLY,37.66,37.95,37.46,37.52,9737
20091216,ORLY,37.67,37.97,37.59,37.63,13303
20091217,ORLY,37.44,37.62,37.24,37.35,8289
20091218,ORLY,37.5,37.61,36.91,37.55,17524
20091221,ORLY,37.63,38.46,37.43,38.17,11552
20091222,ORLY,38.47,38.63,38.17,38.33,10086
20091223,ORLY,38.43,38.61,38.03,38.39,7175
20091224,ORLY,38.3,38.6799,38.2,38.54,3235
20091228,ORLY,38.57,38.67,38.23,38.33,6132
20091229,ORLY,38.36,38.42,38.11,38.3,3995
20091230,ORLY,38.52,38.71,38.3,38.48,6415
20091231,ORLY,38.62,38.7,38.12,38.12,6942
20100104,ORLY,38.39,39.245,38.1,38.5,12781
20100105,ORLY,38.3,38.57,38.07,38.56,11340
20100106,ORLY,38.46,38.75,38.18,38.39,11049
20100107,ORLY,38.29,38.58,38.15,38.27,6952
20100108,ORLY,38.01,38.31,37.89,37.93,8749
20100111,ORLY,37.94,38.17,37.55,38.13,7781
20100112,ORLY,38.91,39.46,38.67,38.85,16606
20100113,ORLY,38.93,39.21,38.75,38.98,13861
20100114,ORLY,38.75,38.98,38.46,38.79,6847
20100115,ORLY,38.95,39.15,38.02,38.21,13592
20100119,ORLY,38.34,38.71,38,38.61,9241
20100120,ORLY,38.26,38.36,37.7,37.945,9896
20100121,ORLY,37.85,38.43,37.57,37.84,14052
20100122,ORLY,37.71,38.77,37.66,37.86,13834
20100125,ORLY,38.65,38.87,38.35,38.58,17513
20100126,ORLY,38.09,38.69,37.92,38.46,13884
20100127,ORLY,38.04,38.42,37.69,38.27,15235
20100128,ORLY,38.2,38.48,37.47,37.73,17011
20100129,ORLY,38.36,38.49,37.775,37.8,18045
20100201,ORLY,37.98,38.31,37.76,38.24,12912
20100202,ORLY,38.09,38.95,38.1,38.85,14780
20100203,ORLY,38.84,39.02,38.49,38.93,12641
20100204,ORLY,38.59,38.82,38.14,38.28,18500
20100205,ORLY,38.26,38.68,37.92,38.47,19699
20100208,ORLY,38.18,38.83,38.18,38.19,9883
20100209,ORLY,38.7,39.06,38.28,38.88,11058
20100210,ORLY,38.91,39.17,38.58,39.02,15685
20100211,ORLY,39.15,39.62,38.65,39.52,17129
20100212,ORLY,39.26,39.87,39.13,39.8,13685
20100216,ORLY,39.26,40.16,39.61,39.85,19213
20100217,ORLY,39.91,40.98,39.75,40.79,20198
20100218,ORLY,38.49,38.72,37.58,38.36,91709
20100219,ORLY,38.45,39.18,38.4,38.91,41909
20100222,ORLY,39.11,39.15,38.52,38.72,15106
20100223,ORLY,38.77,38.95,38.42,38.6,17656
20100224,ORLY,38.87,39.37,38.72,39.29,15705
20100225,ORLY,38.85,39.5,38.51,39.5,15622
20100226,ORLY,39.59,39.68,39.14,39.3,16051
20100301,ORLY,39.2,39.58,38.91,39.57,14598
20100302,ORLY,39.6,39.69,39.25,39.53,14085
20100303,ORLY,39.65,39.65,39.14,39.26,15642
20100304,ORLY,39.21,39.59,38.885,39.52,15250
20100305,ORLY,39.74,39.8,39.39,39.72,14950
20100308,ORLY,39.55,40.09,39.55,39.77,10733
20100309,ORLY,39.62,40.02,39.57,39.74,11924
20100310,ORLY,39.73,40.405,39.62,40.26,13540
20100311,ORLY,40.26,40.4,39.91,40.33,9666
20100312,ORLY,40.33,40.43,40.13,40.43,6974
20100315,ORLY,40.31,40.56,40.2,40.46,9298
20100316,ORLY,40.6,41.12,40.35,41.11,12831
20100317,ORLY,41.12,41.9,40.94,41.8925,20618
20100318,ORLY,41.97,42.21,41.65,41.91,17077
20100319,ORLY,42.18,42.18,41.72,42,22480
20100322,ORLY,41.98,42.92,41.93,42.76,15154
20100323,ORLY,42.85,43,42.4535,43,9096
20100324,ORLY,42.59,42.75,41.88,42.04,14880
20100325,ORLY,42.17,42.35,41.93,41.96,11673
20100326,ORLY,41.91,42.22,41.75,42.03,10552
20100329,ORLY,41,42.05,40.77,41.76,18356
20100330,ORLY,41.62,42.08,41.42,41.83,9691
20100331,ORLY,41.53,41.94,41.45,41.71,16173
20100401,ORLY,41.87,42.03,41.56,41.93,11881
20100405,ORLY,41.98,42.12,41.67,42.07,10912
20100406,ORLY,42.01,42.16,41.79,41.91,12740
20100407,ORLY,41.51,41.95,41.4,41.73,14081
20100408,ORLY,41.55,41.67,41.3,41.61,26189
20100409,ORLY,41.65,41.88,41.31,41.83,8598
20100412,ORLY,41.89,42,41.46,41.88,11150
20100413,ORLY,41.9,42.21,41.73,42.15,6682
20100414,ORLY,42.38,43.57,42.33,43.53,14776
20100415,ORLY,43.435,44,43.41,43.82,13336
20100416,ORLY,43.82,43.99,43.38,43.58,18396
20100419,ORLY,43.6,43.94,43.23,43.84,11295
20100420,ORLY,43.89,44.44,43.82,44.35,10725
20100421,ORLY,44.33,44.77,43.98,44.67,11288
20100422,ORLY,44.5,46.15,44.5,46.03,22108
20100423,ORLY,46.23,46.31,45.62,46.27,20590
20100426,ORLY,46.44,46.83,46.32,46.56,18313
20100427,ORLY,46.7,46.79,45.8,45.88,21586
20100428,ORLY,46.03,46.75,45.67,46.34,20692
20100429,ORLY,49.58,50.09,48.63,49.6,37697
20100430,ORLY,48.9,49.69,48.85,48.87,28656
20100503,ORLY,48.61,49.72,48.6,49.72,15053
20100504,ORLY,48.14,48.76,47.53,48.45,21872
20100505,ORLY,48.27,49.34,48.17,48.31,17206
20100506,ORLY,48.13,48.18,45.22,46.92,20501
20100507,ORLY,47.25,47.72,45.85,46.35,18695
20100510,ORLY,48.1,48.6,47.68,48.37,17338
20100511,ORLY,48,48.85,47.76,48.23,13232
20100512,ORLY,48.1,48.98,48.06,48.94,10098
20100513,ORLY,48.55,48.84,48.045,48.07,13646
20100514,ORLY,48,48.38,47.52,47.92,16382
20100517,ORLY,48.24,48.58,47.4,48.4,21327
20100518,ORLY,48.77,49.2,47.93,48.09,14731
20100519,ORLY,47.84,49.18,47.59,48.78,17127
20100520,ORLY,48.07,49.62,47.77,47.77,26748
20100521,ORLY,47.51,48.62,47,47.89,23521
20100524,ORLY,47.81,48.33,47.18,47.6,13064
20100525,ORLY,46.71,49.72,46.7,49.49,31887
20100526,ORLY,49.72,50.27,49.04,49.16,36128
20100527,ORLY,49.97,50.73,49.73,50.67,20027
20100528,ORLY,50.38,51.7,50.21,51.02,27016
20100601,ORLY,50.81,51.28,50.34,50.62,23864
20100602,ORLY,50.86,51.43,50.3,51.39,15121
20100603,ORLY,51.02,51.6,50.81,51.4,14087
20100604,ORLY,50.74,50.74,49.33,49.635,17586
20100607,ORLY,49.78,49.94,48.41,48.49,10746
20100608,ORLY,48.29,49.5,48.05,49.4,15951
20100609,ORLY,49.58,50.2,48.73,48.95,12817
20100610,ORLY,49.71,49.71,48.51,49.48,15577
20100611,ORLY,49,50.07,48.81,49.81,10673
20100614,ORLY,50.51,50.97,50.27,50.32,11370
20100615,ORLY,50.46,51.16,50.21,51.13,10771
20100616,ORLY,51.1,51.12,50.53,50.62,10963
20100617,ORLY,50.83,50.93,50.15,50.38,13203
20100618,ORLY,50.37,50.8,49.7,49.93,23703
20100621,ORLY,50.24,50.44,49.39,49.66,8392
20100622,ORLY,49.66,50.43,48.94,49.07,10664
20100623,ORLY,49.33,50.18,49.25,49.9,11154
20100624,ORLY,49.68,49.89,48.53,48.87,10220
20100625,ORLY,48.77,49.46,48.51,49.1475,10007
20100628,ORLY,49.15,49.15,48.41,48.61,7408
20100629,ORLY,48.41,48.42,47.23,47.83,13404
20100630,ORLY,47.75,48.47,47.3,47.56,10682
20100701,ORLY,47.51,48.15,46.86,48,15085
20100702,ORLY,48.02,48.12,47.62,47.68,8932
20100706,ORLY,48.25,48.425,46.315,46.75,19269
20100707,ORLY,46.32,47.15,46.06,46.8,22315
20100708,ORLY,46.87,47,45.66,46.35,24516
20100709,ORLY,46.42,46.53,45.79,46.07,14180
20100712,ORLY,46.11,46.32,45.65,46.19,9005
20100713,ORLY,46.49,47.81,46.37,47.6,16235
20100714,ORLY,47.52,47.83,47.145,47.52,14118
20100715,ORLY,47.4,48.42,47.35,48.32,11734
20100716,ORLY,47.91,48.39,47.03,47.09,11516
20100719,ORLY,47.22,48.4,47.01,47.91,9581
20100720,ORLY,47.38,48.79,47.135,48.74,8973
20100721,ORLY,48.76,48.91,46.8,47.03,16302
20100722,ORLY,47.54,48.34,47.54,48,9070
20100723,ORLY,48.03,49.12,47.76,49.04,8464
20100726,ORLY,49.28,49.96,48.7,49.94,16234
20100727,ORLY,49.92,50.17,48.88,48.98,11622
20100728,ORLY,49.03,49.79,48.85,49.39,14449
20100729,ORLY,49.28,49.65,48.23,48.99,22895
20100730,ORLY,48.62,49.37,48.62,49.28,19098
20100803,ORLY,48.73,48.91,48,48.16,14081
20100804,ORLY,48.17,48.25,47.3,47.75,16372
20100805,ORLY,47.45,48,47.09,47.85,11653
20100806,ORLY,47.64,48.01,46.78,47.14,20884
20100809,ORLY,47.8,47.91,46.91,47.27,21869
20100810,ORLY,46.94,47.14,46.57,46.83,11274
20100811,ORLY,46.55,46.55,45.75,46.27,13138
20100812,ORLY,45.76,47.22,45.74,46.97,21691
20100813,ORLY,46.62,47,46.25,46.84,11130
20100816,ORLY,46.59,47.18,46.52,47.13,14134
20100817,ORLY,47.44,48.01,47.2,47.8,24144
20100819,ORLY,47.62,48.04,47.15,47.47,11177
20100820,ORLY,47.06,47.84,46.95,47.82,11672
20090821,OXY,73.67,74.95,72.92,74.78,55331
20090824,OXY,75.18,76,74.57,75.19,47930
20090825,OXY,75.56,76.15,73.59,73.91,50370
20090826,OXY,73.42,74.7,73.01,74.16,49365
20090827,OXY,73.55,74.73,71.87,74.57,47172
20090828,OXY,75.07,75.5,74.19,74.52,43102
20090831,OXY,73.45,73.81,72.34,73.1,46863
20090901,OXY,73.12,73.87,71.8,72.23,63990
20090902,OXY,72.22,72.66,71.44,71.81,58700
20090903,OXY,72.6,72.63,71.53,71.99,41969
20090904,OXY,71.91,73.01,71.89,72.73,39777
20090909,OXY,75.23,76.49,74.62,75.85,55375
20090910,OXY,76.05,76.87,75.51,76.78,56199
20090911,OXY,77.02,77.8,76.27,76.97,49072
20090914,OXY,75.96,77.09,75.87,76.99,47121
20090915,OXY,77.47,78.5,76.76,78.02,49944
20090916,OXY,78.59,79.58,78.09,79.15,55621
20090917,OXY,78.66,79.58,78.48,78.64,47346
20090918,OXY,78.9,79.15,76.3805,77.15,70014
20090921,OXY,76,77.36,75.62,77.09,40981
20090922,OXY,78.01,78.99,77.91,78.32,36459
20090923,OXY,78.01,78.48,76.17,76.35,41202
20090924,OXY,76.2,76.606,74.035,74.49,69502
20090925,OXY,75.64,77.48,75,77.03,84041
20090928,OXY,77.14,79.57,76.84,79.15,49257
20090929,OXY,78.98,79.41,77.84,78.29,46537
20090930,OXY,78.68,79.04,76.65,78.4,69046
20091001,OXY,78.25,78.56,75.33,75.37,56018
20091002,OXY,74.51,75.4,73.74,74.33,45979
20091005,OXY,74.27,75.98,73.81,75.51,44174
20091006,OXY,76.36,78.29,76.27,77.59,53356
20091007,OXY,77.3,78.02,76.33,77.43,39912
20091008,OXY,78.01,80.29,77.8,80.09,54163
20091009,OXY,79.88,81.49,79.02,79.54,45704
20091012,OXY,79.42,80.77,79.28,80.31,47360
20091013,OXY,80.69,80.69,79.21,80.3,40394
20091014,OXY,81.4,81.99,80.92,81.77,37190
20091015,OXY,81.03,83.25,80.89,83.14,53010
20091016,OXY,82,83,81.12,82.4,50391
20091019,OXY,82.22,82.97,82.1,82.61,38702
20091020,OXY,82.56,82.56,80.38,81.69,34123
20091021,OXY,81.18,84.75,81.02,81.55,65385
20091022,OXY,82.09,84.2,79.71,84,64776
20091023,OXY,84.32,84.73,81.55,82.15,47994
20091026,OXY,82.4,84.12,80.37,80.71,45730
20091027,OXY,80.99,81.55,80.01,80.29,53471
20091028,OXY,79.79,79.98,77.54,77.83,58376
20091105,OXY,80.86,81.58,79.7,80.94,43226
20091106,OXY,80.3,81.6,79.75,80.88,34604
20091109,OXY,82,83.4,82,83.05,38592
20091110,OXY,82.94,84.47,82.63,84.17,46072
20091111,OXY,84.83,84.98,82.17,83.13,42805
20091112,OXY,82.27,83.06,81.02,81.81,48715
20091113,OXY,81.88,82.95,81.08,82.45,35629
20091116,OXY,83.14,85.2,83.13,84.48,45259
20091117,OXY,84.13,84.87,83.47,84.05,38783
20091118,OXY,84.24,84.48,82.623,83.21,38265
20091119,OXY,82.76,83,80.3501,81.53,59692
20091120,OXY,81.12,81.12,79.08,79.99,64464
20091123,OXY,81.23,82.96,81.18,82.14,44406
20091124,OXY,81.71,82.92,80.81,82.73,41277
20091125,OXY,82.99,84.16,82.47,84.03,33367
20091127,OXY,80.65,81.68,79.3,81.2,30699
20091130,OXY,80.77,81.66,80.01,80.79,43315
20091201,OXY,82.02,83.13,81.79,82.18,32663
20091202,OXY,81.96,82.1,80.46,81.21,35727
20091203,OXY,81.05,81.66,80.01,80.15,39546
20091204,OXY,80.99,81.75,77.9,78.65,70563
20091207,OXY,78.27,78.79,77.21,78.24,62995
20091208,OXY,77.3,77.75,76.4,76.92,54718
20091209,OXY,77.27,77.77,75.8,76.95,46645
20091210,OXY,77.3,77.8995,76.2,76.95,63924
20091211,OXY,77.49,77.49,75.69,76,48939
20091214,OXY,77.51,77.97,76.7,77.41,56806
20091215,OXY,77.09,79.74,76.9,78.87,60341
20091216,OXY,79.36,80.5,78.79,78.82,55143
20091217,OXY,78.3,78.8,77.54,78.32,46243
20091218,OXY,79.04,80.42,78.91,79.98,77489
20091221,OXY,80.4,81.44,80.32,80.67,38347
20091222,OXY,80.5,81.9,80.37,81.41,26923
20091223,OXY,81.87,82.7,81.61,82.46,27233
20091224,OXY,82.16,82.77,82.05,82.47,8694
20091228,OXY,82.65,83.24,81.97,82.51,21113
20091229,OXY,82.79,83,81.56,82.1,20835
20091230,OXY,81.82,82.5758,81.44,82.37,20709
20091231,OXY,82.43,82.57,81.22,81.35,18325
20100104,OXY,82.66,83.51,82.2,83.1,34781
20100105,OXY,83.18,83.23,82.03,82.5,33688
20100106,OXY,82.4,83.87,81.83,83.49,53451
20100107,OXY,83.01,83.63,82.37,82.87,41201
20100108,OXY,82.52,83.78,81.53,83.72,41545
20100111,OXY,84.15,84.83,82.3,82.96,39092
20100112,OXY,81.87,82.17,79.91,80.16,67750
20100113,OXY,80.34,80.7,78.6,79.63,73632
20100114,OXY,79.15,80.43,79.12,80.25,45196
20100115,OXY,80.04,80.27,78.35,78.92,79067
20100119,OXY,78.65,79.43,78.25,79.36,54612
20100120,OXY,78.6,78.6,76.81,78.21,60269
20100121,OXY,78.37,78.51,75.89,76.01,72886
20100122,OXY,76.59,78.16,75.72,76.1,97153
20100125,OXY,77.03,78.53,76.8,77.65,64426
20100126,OXY,76.21,77.97,76.21,76.66,87280
20100127,OXY,76.7,77.2,75.39,76.43,50606
20100128,OXY,77.35,78.82,74.38,77.5,113554
20100129,OXY,78.14,79.82,77.75,78.34,107515
20100201,OXY,79.09,79.92,78.95,79.83,60896
20100202,OXY,80.11,80.93,79.21,80.78,51586
20100203,OXY,80.66,81.13,79.64,80.13,35319
20100204,OXY,79.43,79.43,76.3,76.44,76513
20100205,OXY,76.38,77.16,74.27,76.71,102353
20100208,OXY,76.77,78.58,76.02,76.3,66340
20100209,OXY,77.4,78.9,76.48,77.91,80692
20100210,OXY,78.41,78.92,77.1,78.39,58958
20100211,OXY,78.46,80.52,77.75,80.46,62124
20100212,OXY,79.21,79.9,78.29,79.8,61877
20100216,OXY,81,81.46,79.88,81.18,58247
20100217,OXY,81.18,81.44,79.86,80.94,47493
20100218,OXY,80.62,81.18,79.79,80.99,41188
20100219,OXY,80.77,82,80.58,81.51,38778
20100222,OXY,82,82.12,79.84,80.01,53106
20100223,OXY,80.01,80.42,78.89,79.01,73390
20100224,OXY,79.77,79.95,78.77,79.55,36586
20100225,OXY,77.99,79.18,77.04,79.03,51302
20100226,OXY,79.53,80.1,78.6739,79.85,43980
20100301,OXY,80.26,81.12,80.14,80.75,41649
20100302,OXY,81.23,81.86,80.9,81.2,40381
20100303,OXY,81.53,82.07,80.84,81.03,67571
20100304,OXY,80.92,81.85,80.83,81.25,43402
20100305,OXY,81.96,82.24,81.33,81.94,38362
20100308,OXY,81.77,82.08,81.03,81.49,34696
20100309,OXY,80.9,82.37,80.8,81.49,61257
20100310,OXY,81.34,82.23,80.99,81.97,43220
20100311,OXY,81.65,82.45,81.44,81.86,39038
20100312,OXY,82.38,82.49,81.43,81.84,39440
20100315,OXY,81.46,81.64,80.17,81.06,32682
20100316,OXY,81.58,82.45,80.93,82.37,55196
20100317,OXY,82.65,83.74,82.52,83.21,69830
20100318,OXY,82.88,83.29,81.53,82.51,45524
20100319,OXY,83.19,83.19,81.84,82.58,67810
20100322,OXY,81.54,82.84,81.26,82.57,37596
20100323,OXY,82.57,83.46,81.94,83.32,75036
20100324,OXY,82.87,83.55,82.36,82.95,51548
20100325,OXY,83.35,83.95,81.41,81.51,67616
20100326,OXY,81.92,82.06,81.14,81.73,80754
20100329,OXY,82.24,84.46,81.94,84.14,81406
20100330,OXY,84.7,84.81,84,84.27,50933
20100331,OXY,84.36,85.05,83.89,84.54,54755
20100401,OXY,85.25,86.97,85.25,86.6,54414
20100405,OXY,87.01,88.74,86.81,88.41,46032
20100406,OXY,88.08,88.8,87.88,88.49,42962
20100407,OXY,88.05,88.0825,86,86.3,84444
20100408,OXY,85.77,86.78,84.7,86.58,56490
20100409,OXY,86.61,87.08,85.59,86.56,45271
20100412,OXY,86.71,87.01,86.31,86.79,49518
20100413,OXY,86.43,86.66,84.74,85.69,44571
20100414,OXY,86.17,86.19,85,86.16,49261
20100415,OXY,86.04,86.93,85.31,86.47,48242
20100416,OXY,85.79,86.6,84.59,85.06,68348
20100419,OXY,84.16,84.82,83.4,84.69,46818
20100420,OXY,85.59,87.55,85.39,86.59,48322
20100421,OXY,86.45,87.22,85.11,85.88,43067
20100422,OXY,85.05,85.42,84.21,85.3,45604
20100423,OXY,85.45,87.52,84.58,87.48,46278
20100426,OXY,87.66,88.78,87.18,87.41,38736
20100427,OXY,86.82,87.54,84.04,84.35,54951
20100428,OXY,84.87,85.32,83.87,84.9,49178
20100429,OXY,84.93,86.61,84.72,86.25,54417
20100430,OXY,86.64,90.43,86.42,88.66,99600
20100503,OXY,89.17,90.99,88.98,89.99,66619
20100504,OXY,88.09,88.1,85.25,86.54,57613
20100505,OXY,85.02,85.27,82.34,82.88,88253
20100506,OXY,82.34,83.64,74.2,80.42,115608
20100507,OXY,80.27,81.61,77.78,80.61,123692
20100510,OXY,83.23,85.29,82.63,84.16,81779
20100511,OXY,83.08,84.54,82.64,83.03,53807
20100512,OXY,83.18,85,83.18,84.75,49348
20100513,OXY,84.39,84.8,83.23,83.42,46715
20100514,OXY,82.73,83.25,80.28,81.96,54649
20100517,OXY,82.07,82.57,79.32,80.53,69718
20100518,OXY,82,82.77,80.57,80.93,78838
20100519,OXY,80.5,80.99,78.17,79.54,78939
20100520,OXY,77.62,79.6,76.61,77.66,107546
20100521,OXY,76.08,79.72,75.63,79.41,90720
20100524,OXY,79.64,79.64,77.77,77.9,56615
20100525,OXY,75.66,79.03,74.9,78.94,75487
20100526,OXY,79.91,80.4,77.93,78.18,65658
20100527,OXY,80,82.52,79.7,82.43,63161
20100528,OXY,82.41,83.88,81.62,82.51,66591
20100601,OXY,81.5,83.45,80,80.07,94191
20100602,OXY,80.73,81.93,79.42,81.85,72274
20100603,OXY,81.94,83.42,80.2,82.92,70871
20100604,OXY,80.78,81.77,77.59,78.42,83457
20100607,OXY,78.8,80.45,78.49,78.74,58419
20100608,OXY,78.55,80.3,78.09,80.09,49108
20100609,OXY,81.31,81.96,79.39,79.97,57471
20100610,OXY,81.35,83.65,81.15,83.49,53789
20100611,OXY,82.51,85.11,82.25,85.01,56937
20100614,OXY,85.74,87.2,84.61,84.71,64819
20100615,OXY,85.54,87.06,85.18,86.74,49622
20100616,OXY,86.06,87.78,85.45,87.08,39159
20100617,OXY,87.38,87.61,85.54,86.62,41432
20100618,OXY,86.67,87.55,86.18,86.98,48254
20100621,OXY,88.32,88.84,85.1,85.8,63950
20100622,OXY,86.03,86.35,83.39,83.66,52111
20100623,OXY,83.19,84.64,82.7,83.81,41809
20100624,OXY,83.57,83.99,81.08,81.46,51930
20100625,OXY,81.92,82.69,80.59,81.73,94690
20100628,OXY,82.16,82.49,80.64,80.91,36858
20100629,OXY,79.7,80.52,77.84,78.52,59674
20100630,OXY,78.6,79.49,77.07,77.15,58125
20100701,OXY,77.505,78.06,75.44,76.75,64948
20100702,OXY,77.29,77.82,75.71,76.37,36258
20100706,OXY,77.07,78.41,76.06,77,49536
20100707,OXY,77.41,79.62,77.26,79.58,55697
20100708,OXY,80.59,81.26,79.88,80.91,44324
20100709,OXY,80.79,81.48,80.45,81.11,39382
20100712,OXY,80.81,81.79,80.3,80.91,26333
20100713,OXY,81.91,82.665,81.63,82.3,36308
20100714,OXY,81.81,82.69,81.35,82.07,26969
20100715,OXY,82.61,82.67,80.27,82.1,36668
20100716,OXY,81.72,81.72,78.88,79.38,54656
20100719,OXY,79.69,80.44,78.92,79.52,30044
20100720,OXY,78.5,81.17,78.5,80.95,34819
20100721,OXY,81.35,81.87,79.48,80.05,45607
20100722,OXY,81.34,82.63,80.87,82.12,41905
20100723,OXY,81.76,82.17,80.69,82.14,43979
20100726,OXY,82.4,83.18,82.03,82.92,40308
20100727,OXY,83.01,83.01,79.38,79.94,58210
20100728,OXY,79.97,80.5,78.48,78.88,43374
20100729,OXY,79.49,79.8,77.2,77.69,59845
20100730,OXY,77.08,78.39,76.86,77.93,37158
20100802,OXY,79.26,80.89,79.26,80.19,47564
20100803,OXY,79.38,79.9,78.55,78.67,55298
20100804,OXY,78.55,79.56,78.37,78.79,48590
20100805,OXY,78.33,78.36,77.02,77.6,55540
20100806,OXY,76.81,77.36,75.35,76.33,63534
20100809,OXY,77.1,77.42,76.44,76.95,45550
20100810,OXY,75.87,78.14,75.85,77.81,62650
20100811,OXY,76.02,77,75.9,76.34,61720
20100812,OXY,75.51,77.25,75.5,76.46,39786
20100813,OXY,76.14,76.8,75.3,75.39,35072
20100816,OXY,75.14,76.02,73.9,75.9,47136
20100817,OXY,76.5,77.15,75.86,76.83,37491
20100819,OXY,75.4,75.7,74.26,75.39,46764
20100820,OXY,74.76,75.8,74.47,75.06,54759
20090821,PAYX,28.29,28.64,27.77,28.4,38451
20090824,PAYX,28.34,28.64,28.28,28.52,21533
20090825,PAYX,28.45,28.74,28.35,28.44,26201
20090826,PAYX,28.33,28.41,28.06,28.28,31806
20090827,PAYX,28.21,28.48,27.94,28.42,24530
20090828,PAYX,28.52,28.7,28.15,28.42,20378
20090831,PAYX,28.25,28.39,28,28.29,22661
20090901,PAYX,28.07,28.45,27.38,27.49,46213
20090902,PAYX,27.43,27.7193,27.315,27.49,27400
20090903,PAYX,27.47,27.76,27.16,27.73,26647
20090904,PAYX,27.69,28.1,27.55,28.04,30776
20090909,PAYX,28.12,28.38,27.56,28.29,31718
20090910,PAYX,28.16,28.43,28,28.42,19529
20090911,PAYX,28.39,28.64,28.26,28.57,21480
20090914,PAYX,28.52,28.9,28.39,28.9,23741
20090915,PAYX,28.74,28.88,28.53,28.77,16859
20090916,PAYX,28.72,29.57,28.67,29.44,32557
20090917,PAYX,29.4,29.82,29.29,29.74,38061
20090918,PAYX,29.83,29.98,29.39,29.68,47556
20090921,PAYX,29.63,30.18,29.5,29.87,31613
20090922,PAYX,30.01,30.75,29.77,30.7,41548
20090923,PAYX,30.58,31.54,30.51,31.04,69394
20090924,PAYX,30.03,30.399,28.9,29.13,93665
20090925,PAYX,29.14,29.36,28.44,28.78,51449
20090928,PAYX,28.96,29.4646,28.89,29.29,32012
20090929,PAYX,29.18,29.35,28.81,28.85,34511
20090930,PAYX,28.96,29.14,28.5,29.05,38057
20091001,PAYX,28.96,29.02,28.21,28.38,40719
20091002,PAYX,28.2,28.38,27.91,28.06,33229
20091005,PAYX,28,28.31,27.85,28.29,21721
20091006,PAYX,28.44,28.84,28.3,28.58,34432
20091007,PAYX,28.45,28.68,28.38,28.64,21359
20091008,PAYX,28.96,28.98,28.71,28.78,23881
20091009,PAYX,28.63,28.78,28.47,28.7,26617
20091012,PAYX,28.82,28.93,28.42,28.64,19810
20091013,PAYX,28.62,28.7,28.37,28.53,18516
20091014,PAYX,28.58,29.04,28.51,29.03,23951
20091015,PAYX,29.01,29.11,28.79,28.92,28528
20091016,PAYX,28.6,28.83,28.45,28.75,28128
20091019,PAYX,28.85,28.97,28.46,28.82,33929
20091020,PAYX,28.95,28.95,28.35,28.56,20979
20091021,PAYX,28.58,29.07,28.51,28.59,26473
20091022,PAYX,28.43,29.02,28.26,28.92,26290
20091023,PAYX,28.87,28.9,28.37,28.52,26953
20091026,PAYX,28.62,29.37,28.52,29.2,50960
20091027,PAYX,29.24,29.6,29.05,29.15,37799
20091028,PAYX,29.11,29.4181,28.92,29.04,41041
20091105,PAYX,29.51,30.39,29.26,30.36,58395
20091106,PAYX,30.18,30.44,29.75,30.37,35378
20091109,PAYX,30.43,31.05,30.37,30.95,46293
20091110,PAYX,30.72,31.21,30.72,30.94,40940
20091111,PAYX,31.17,31.2,30.78,30.97,28803
20091113,PAYX,31,31.06,30.71,31.02,34712
20091116,PAYX,31.15,31.5,31.03,31.47,29646
20091117,PAYX,31.23,31.56,31.23,31.56,19886
20091118,PAYX,31.43,31.48,31.17,31.31,21495
20091119,PAYX,31.12,31.2,30.77,30.95,25587
20091120,PAYX,30.7,31.12,30.69,31.05,21744
20091123,PAYX,31.33,31.85,31.29,31.69,35797
20091124,PAYX,31.37,31.69,31.33,31.62,24577
20091125,PAYX,31.73,31.83,31.65,31.69,15512
20091127,PAYX,30.92,31.52,30.88,31.33,12419
20091130,PAYX,31.24,31.53,31.06,31.35,26825
20091201,PAYX,31.58,31.85,31.47,31.73,47574
20091202,PAYX,31.7,32.34,31.69,32.09,34321
20091203,PAYX,32.17,32.29,31.74,31.75,33141
20091204,PAYX,32.27,32.88,32.1,32.35,59520
20091207,PAYX,32.38,32.61,32.26,32.5,27849
20091208,PAYX,32.39,32.43,31.78,31.82,39561
20091209,PAYX,31.77,31.828,31.43,31.7,38065
20091210,PAYX,31.86,32.13,31.81,31.84,37931
20091211,PAYX,32.08,32.1,31.71,31.84,23723
20091214,PAYX,32.12,32.25,31.85,32,29765
20091215,PAYX,31.98,32.04,31.66,31.82,35580
20091216,PAYX,31.94,31.98,31.34,31.5,47102
20091217,PAYX,32,32.06,30.75,30.87,64427
20091218,PAYX,31.03,31.1244,30.77,30.92,59557
20091221,PAYX,31,31.33,30.9,30.96,29242
20091222,PAYX,31.05,31.09,30.87,30.96,24128
20091223,PAYX,31,31.12,30.8,30.85,18580
20091224,PAYX,31,31.03,30.92,31.03,8523
20091228,PAYX,31.15,31.1699,30.93,31,15686
20091229,PAYX,31.15,31.15,30.93,30.96,11291
20091230,PAYX,31.04,31.11,30.86,30.9,15942
20091231,PAYX,30.87,30.99,30.64,30.64,20731
20100104,PAYX,31.15,31.15,30.73,30.82,37315
20100105,PAYX,30.86,30.88,30.54,30.8,32376
20100106,PAYX,30.83,31.09,30.67,31.05,35076
20100107,PAYX,31.03,31.55,30.75,31.54,36746
20100108,PAYX,30.86,31.6,30.64,31.56,50826
20100111,PAYX,31.62,31.9,31.23,31.75,32565
20100112,PAYX,31.57,31.79,31.41,31.64,28061
20100113,PAYX,31.51,31.72,31.24,31.66,39269
20100114,PAYX,31.51,31.66,31.1,31.35,22999
20100115,PAYX,31.02,31.08,30.51,30.67,44051
20100119,PAYX,30.71,30.79,30.25,30.43,46496
20100120,PAYX,30.16,30.5,29.83,30.45,48359
20100121,PAYX,30.51,30.85,30.11,30.23,38336
20100122,PAYX,30.23,30.34,29.62,29.64,36586
20100125,PAYX,29.76,29.76,29.36,29.5,29194
20100126,PAYX,29.47,29.658,29.33,29.37,38734
20100127,PAYX,29.16,29.53,29.12,29.38,48047
20100128,PAYX,29.23,29.3,28.62,28.87,49352
20100129,PAYX,29.02,29.31,28.96,28.99,66912
20100201,PAYX,29.08,29.35,29,29.32,51917
20100202,PAYX,29.35,29.62,28.97,29.51,35071
20100203,PAYX,29.51,29.63,29.3,29.48,24230
20100204,PAYX,29.31,29.3301,28.85,28.98,48391
20100205,PAYX,29.03,29.08,28.5,28.94,41166
20100208,PAYX,28.88,29.09,28.71,28.86,27986
20100209,PAYX,29.21,29.35,28.89,29.11,28771
20100210,PAYX,29.1,29.24,28.82,29.08,18119
20100211,PAYX,29.13,29.51,28.82,29.43,24604
20100212,PAYX,29.29,29.63,28.97,29.53,36206
20100216,PAYX,29.87,29.91,29.5,29.87,17977
20100217,PAYX,29.92,30.12,29.92,30.08,18707
20100218,PAYX,30.16,30.32,30.05,30.16,24161
20100219,PAYX,30.16,30.28,29.93,30.23,26415
20100222,PAYX,30.27,30.43,30.15,30.29,15012
20100223,PAYX,30.26,30.46,29.85,30.09,25591
20100224,PAYX,30.2,30.57,30.18,30.31,34282
20100225,PAYX,29.97,30.03,29.5734,29.8,36860
20100226,PAYX,29.89,30,29.7,29.94,23169
20100301,PAYX,29.96,30.39,29.86,30.29,23149
20100302,PAYX,30.32,30.33,29.93,29.99,24778
20100303,PAYX,30.38,30.52,30.12,30.36,28815
20100304,PAYX,30.45,30.51,30.19,30.33,23874
20100305,PAYX,30.52,31.21,30.4201,31.12,27046
20100308,PAYX,31.13,31.46,31.02,31.25,22826
20100309,PAYX,31.29,31.63,31.16,31.495,22311
20100310,PAYX,31.61,31.9,31.51,31.79,23253
20100311,PAYX,31.64,31.89,31.58,31.88,14118
20100312,PAYX,31.84,32.23,31.75,32.13,22547
20100315,PAYX,32.04,32.46,32.02,32.44,19713
20100316,PAYX,32.53,32.6,32.19,32.29,28340
20100317,PAYX,32.27,32.55,32.2519,32.43,28710
20100318,PAYX,32.49,32.62,32.35,32.47,26355
20100319,PAYX,32.75,32.75,32.01,32.17,47131
20100322,PAYX,32.14,32.58,32.02,32.49,20522
20100323,PAYX,32.8,32.82,32.47,32.76,20786
20100324,PAYX,32.7,32.75,32.28,32.34,39220
20100325,PAYX,31.66,31.85,30.99,31.07,80693
20100326,PAYX,31.08,31.43,31.04,31.21,44166
20100329,PAYX,31.32,31.47,31,31.19,26611
20100330,PAYX,31.14,31.35,30.93,31.06,29564
20100331,PAYX,30.97,31.025,30.68,30.72,31363
20100401,PAYX,30.73,30.9,30.47,30.72,41081
20100405,PAYX,30.84,31.2,30.71,31.08,26578
20100406,PAYX,31.09,31.09,30.88,30.98,21888
20100407,PAYX,31.01,31.15,30.55,30.65,30061
20100408,PAYX,30.46,30.96,30.4,30.9,38823
20100409,PAYX,30.87,31.24,30.79,31.22,19877
20100412,PAYX,31.14,31.22,30.94,31.11,22041
20100413,PAYX,31.15,31.21,30.92,31.14,15306
20100414,PAYX,31.1,31.4,31.045,31.39,15960
20100415,PAYX,31.34,31.39,31.1,31.22,22252
20100416,PAYX,31.2,31.22,30.78,30.82,41335
20100419,PAYX,30.96,31.11,30.71,31.079,26516
20100420,PAYX,31.21,31.43,31.09,31.38,16295
20100421,PAYX,31.23,31.42,31.13,31.4,18441
20100422,PAYX,31.33,31.55,31.02,31.525,21679
20100423,PAYX,31.53,31.76,31.28,31.72,21854
20100426,PAYX,31.69,31.84,31.55,31.76,17819
20100427,PAYX,31.67,31.91,31.18,31.25,28503
20100428,PAYX,31.4,31.56,31.02,31.12,26184
20100429,PAYX,30.9,30.92,30.56,30.89,30738
20100430,PAYX,30.84,31.05,30.56,30.57,29205
20100503,PAYX,30.58,30.975,30.46,30.95,27723
20100504,PAYX,30.78,30.85,30.18,30.44,29760
20100505,PAYX,30.45,30.79,30,30.16,23385
20100506,PAYX,30.13,30.48,28.11,29.25,56760
20100507,PAYX,29.11,29.45,28.65,28.95,74534
20100510,PAYX,29.7,30.38,29.41,30.38,43945
20100511,PAYX,30.1,30.64,30.07,30.25,30281
20100512,PAYX,30.28,30.66,30.09,30.59,24296
20100513,PAYX,30.42,30.68,30.08,30.1,28363
20100514,PAYX,30.26,30.26,29.3,29.46,33247
20100517,PAYX,29.6,30.07,29.52,29.99,30616
20100518,PAYX,30.18,30.39,29.63,29.75,23978
20100519,PAYX,29.77,30.03,29.47,29.6,40442
20100520,PAYX,29.31,29.33,28.86,28.92,76667
20100521,PAYX,28.62,29.48,28.5,29.45,73318
20100524,PAYX,29.26,29.55,28.99,28.99,47253
20100525,PAYX,28.69,28.8,28.33,28.8,63084
20100526,PAYX,28.88,29.29,28.19,28.35,55068
20100527,PAYX,28.87,28.92,28.5704,28.8,37090
20100528,PAYX,28.84,28.92,28.41,28.54,27851
20100601,PAYX,28.37,28.8,28.16,28.22,21734
20100602,PAYX,28.26,28.86,28.02,28.86,23830
20100603,PAYX,28.87,29.14,28.75,29.07,22447
20100604,PAYX,28.45,28.67,27.89,27.97,28929
20100607,PAYX,27.98,28.165,27.59,27.62,30384
20100608,PAYX,27.67,27.975,27.53,27.91,34197
20100609,PAYX,27.99,28.44,27.9,27.95,23663
20100610,PAYX,28.4,28.71,28.12,28.59,34093
20100611,PAYX,28.23,28.44,27.93,28.36,40004
20100614,PAYX,28.71,28.74,28.1801,28.23,34507
20100615,PAYX,28.34,28.98,28.26,28.97,28376
20100616,PAYX,28.8,28.97,28.6,28.88,22503
20100617,PAYX,28.97,28.97,28.4,28.67,39359
20100618,PAYX,28.69,28.73,28.275,28.33,46583
20100621,PAYX,28.51,28.87,28,28.15,31234
20100622,PAYX,28.27,28.38,27.69,27.73,39022
20100623,PAYX,27.75,27.94,27.33,27.42,55322
20100624,PAYX,26.94,27.3,26.5,26.78,65666
20100625,PAYX,26.8,26.89,26.35,26.51,45744
20100628,PAYX,26.52,26.76,26.41,26.6,27179
20100629,PAYX,26.37,26.41,25.83,26,61174
20100630,PAYX,25.97,26.25,25.78,25.97,48454
20100701,PAYX,25.91,26.07,25.56,25.99,88907
20100702,PAYX,25.92,26.1,25.36,25.47,62884
20100706,PAYX,25.72,25.74,24.89,25.16,105458
20100707,PAYX,25.15,26.03,25.09,26.02,59576
20100708,PAYX,26.05,26.27,25.84,26.24,38554
20100709,PAYX,26.27,26.35,26.135,26.28,30855
20100712,PAYX,25.97,26.23,25.56,25.75,67905
20100713,PAYX,26,26.13,25.71,26.06,55847
20100714,PAYX,26.03,26.39,25.92,26.36,59101
20100715,PAYX,26.39,26.55,26.14,26.51,42866
20100716,PAYX,26.53,26.53,25.67,25.67,48457
20100719,PAYX,25.74,26.13,25.7,26.03,29858
20100720,PAYX,25.62,26.35,25.5,26.32,36180
20100721,PAYX,26.33,26.4,25.7,25.78,38704
20100722,PAYX,25.93,26.535,25.93,26.32,27833
20100723,PAYX,26.27,26.685,26.01,26.64,33525
20100726,PAYX,26.55,26.93,26.52,26.93,27540
20100727,PAYX,27.07,27.29,26.94,27.08,39142
20100728,PAYX,27.09,27.24,26.92,26.93,41141
20100729,PAYX,26.64,26.88,25.92,26.12,53958
20100730,PAYX,25.83,26.07,25.81,25.99,64246
20100802,PAYX,26.26,26.31,26.04,26.12,44470
20100803,PAYX,26.13,26.17,25.85,25.95,42381
20100804,PAYX,25.98,26.1,25.8775,25.91,51899
20100805,PAYX,25.85,25.91,25.62,25.81,47225
20100806,PAYX,25.53,25.74,25.31,25.56,35149
20100809,PAYX,25.71,25.86,25.65,25.75,23594
20100810,PAYX,25.62,25.84,25.29,25.61,31966
20100811,PAYX,25.32,25.36,24.93,24.97,36232
20100812,PAYX,24.73,24.92,24.6519,24.78,28488
20100813,PAYX,24.8,25.05,24.66,24.97,28951
20100816,PAYX,24.93,25.17,24.75,25.02,24379
20100817,PAYX,25.14,25.67,25.1,25.48,30990
20100819,PAYX,25.38,25.43,24.94,25.26,29870
20100820,PAYX,25.23,25.44,25.05,25.38,31137
20090821,PBCT,16.43,16.51,16.1,16.36,37083
20090824,PBCT,16.49,16.55,16.3,16.34,37226
20090825,PBCT,16.47,16.6,16.15,16.21,26867
20090826,PBCT,16.2,16.43,16.14,16.24,26223
20090827,PBCT,16.23,16.28,16.05,16.23,24075
20090828,PBCT,16.24,16.3,15.96,16.05,20321
20090831,PBCT,16.01,16.23,15.96,16.07,32032
20090901,PBCT,16.09,16.21,15.72,15.74,37416
20090902,PBCT,15.7,15.84,15.62,15.68,38200
20090903,PBCT,15.77,15.85,15.59,15.82,29403
20090904,PBCT,15.82,15.88,15.72,15.86,17576
20090909,PBCT,15.85,15.95,15.74,15.88,20523
20090910,PBCT,15.8,16.02,15.74,16.02,24533
20090911,PBCT,16.02,16.03,15.78,15.87,23140
20090914,PBCT,15.82,15.92,15.59,15.89,28666
20090915,PBCT,15.87,16.01,15.76,15.96,29579
20090916,PBCT,15.95,16.3,15.9,16.24,55497
20090917,PBCT,16.2,16.34,16.07,16.14,27548
20090918,PBCT,16.29,16.29,16,16.23,27504
20090921,PBCT,16.17,16.23,15.995,16.03,21956
20090922,PBCT,16.02,16.14,15.86,16.03,19086
20090923,PBCT,16.01,16.11,15.81,15.81,23648
20090924,PBCT,15.93,15.99,15.59,15.68,22710
20090925,PBCT,15.63,15.76,15.55,15.66,30542
20090928,PBCT,15.67,15.9,15.6025,15.89,29628
20090929,PBCT,15.91,15.99,15.79,15.79,24230
20090930,PBCT,15.63,15.88,15.45,15.56,46216
20091001,PBCT,15.42,15.66,15.35,15.35,42828
20091002,PBCT,15.29,15.48,15.27,15.31,39787
20091005,PBCT,15.35,15.45,15.25,15.42,24430
20091006,PBCT,15.49,15.54,15.22,15.33,35437
20091007,PBCT,15.22,15.5,15.15,15.5,38182
20091008,PBCT,15.62,15.7025,15.48,15.49,37155
20091009,PBCT,15.51,15.74,15.49,15.69,36503
20091012,PBCT,15.69,15.75,15.51,15.59,28368
20091013,PBCT,15.56,15.64,15.48,15.63,27279
20091014,PBCT,15.76,15.78,15.51,15.68,44147
20091015,PBCT,15.66,15.87,15.535,15.87,60638
20091016,PBCT,15.73,16.51,15.62,16.15,82944
20091019,PBCT,16.26,16.58,16.23,16.55,43794
20091020,PBCT,16.405,16.74,16.36,16.56,53179
20091021,PBCT,16.57,16.79,16.46,16.5,46586
20091022,PBCT,16.41,16.92,16.31,16.8,49231
20091023,PBCT,16.74,16.86,16.5,16.61,35809
20091026,PBCT,16.66,16.69,16.38,16.45,33038
20091027,PBCT,16.42,16.67,16.36,16.4,42020
20091028,PBCT,16.26,16.45,16.2,16.26,35151
20091105,PBCT,15.85,16.01,15.74,15.99,26997
20091106,PBCT,15.82,16,15.77,15.9,23167
20091109,PBCT,16.04,16.12,15.88,16.01,29436
20091110,PBCT,16.02,16.15,15.9,16.02,23722
20091111,PBCT,16.02,16.32,16.02,16.17,31043
20091113,PBCT,16.14,16.32,16.04,16.22,23771
20091116,PBCT,16.36,16.71,16.29,16.55,55036
20091117,PBCT,16.49,16.71,16.43,16.68,28248
20091118,PBCT,16.6,16.74,16.58,16.71,14513
20091119,PBCT,16.68,16.68,16.4,16.47,21248
20091120,PBCT,16.41,16.6,16.41,16.47,18765
20091123,PBCT,16.99,17.16,15.62,16.03,191491
20091124,PBCT,16.22,16.63,16.03,16.45,79241
20091125,PBCT,16.64,16.66,16.42,16.48,34542
20091127,PBCT,16.15,16.59,16.12,16.37,20092
20091130,PBCT,16.43,16.5,16.19,16.29,42745
20091201,PBCT,16.3,16.41,16.03,16.14,43108
20091202,PBCT,16.23,16.28,16.07,16.2,33436
20091203,PBCT,16.2,16.38,16,16,28487
20091204,PBCT,16.16,16.3,16,16.23,40169
20091207,PBCT,16.17,16.22,15.97,16.04,28159
20091208,PBCT,15.98,16.205,15.91,16.11,31661
20091209,PBCT,16.17,16.3,16.07,16.27,41191
20091210,PBCT,16.25,16.5,16.22,16.36,22710
20091211,PBCT,16.47,16.6,16.39,16.5,32210
20091214,PBCT,16.58,16.8,16.39,16.76,27280
20091215,PBCT,16.66,16.75,16.46,16.508,29312
20091216,PBCT,16.63,16.74,16.41,16.64,32593
20091217,PBCT,16.51,16.74,16.5,16.63,33303
20091218,PBCT,16.81,16.973,16.55,16.97,64430
20091221,PBCT,16.96,17.16,16.72,17,29261
20091222,PBCT,16.95,17.09,16.87,17.03,31631
20091223,PBCT,17.1,17.12,16.81,16.84,29247
20091224,PBCT,16.84,16.93,16.78,16.93,12737
20091228,PBCT,16.98,16.98,16.71,16.78,20341
20091229,PBCT,16.79,16.91,16.7,16.77,19276
20091230,PBCT,16.78,16.8,16.61,16.79,15958
20091231,PBCT,16.67,16.81,16.66,16.7,22945
20100104,PBCT,16.84,17,16.69,16.75,29321
20100105,PBCT,16.78,16.88,16.56,16.85,35629
20100106,PBCT,16.78,16.89,16.68,16.84,20616
20100107,PBCT,16.77,17.07,16.67,16.92,30821
20100108,PBCT,16.9,17,16.8,17,24428
20100111,PBCT,16.99,17.08,16.79,16.83,17206
20100112,PBCT,16.79,16.96,16.51,16.54,38026
20100113,PBCT,16.68,16.8,16.55,16.71,32267
20100114,PBCT,16.66,16.92,16.61,16.86,22273
20100115,PBCT,16.94,16.97,16.53,16.62,31124
20100119,PBCT,16.68,16.8,16.58,16.65,29665
20100120,PBCT,16.58,16.69,16.5,16.63,27824
20100121,PBCT,16.58,16.74,16.39,16.58,44965
20100122,PBCT,16.54,16.86,16,16.15,71071
20100125,PBCT,16.45,16.49,16.01,16.27,47473
20100126,PBCT,16.15,16.26,15.89,15.91,33232
20100127,PBCT,15.91,16.09,15.76,15.97,56435
20100128,PBCT,15.86,16,15.6,15.64,52029
20100129,PBCT,15.64,16.35,15.5301,16.17,99425
20100201,PBCT,16.09,16.17,15.68,15.76,57936
20100202,PBCT,15.78,15.86,15.54,15.66,50816
20100203,PBCT,15.58,15.75,15.44,15.51,33306
20100204,PBCT,15.48,15.59,15.17,15.19,39557
20100205,PBCT,15.21,15.42,15.07,15.35,49429
20100208,PBCT,15.26,15.51,15.15,15.24,36674
20100209,PBCT,15.4,15.61,15.31,15.51,36130
20100210,PBCT,15.55,15.58,15.38,15.5,33568
20100211,PBCT,15.5,15.62,15.37,15.58,23337
20100212,PBCT,15.43,15.61,15.38,15.59,35335
20100216,PBCT,15.59,15.83,15.59,15.83,34282
20100217,PBCT,15.81,15.885,15.7001,15.83,29013
20100218,PBCT,15.78,15.94,15.55,15.57,106378
20100219,PBCT,15.65,15.94,15.6,15.8,48942
20100222,PBCT,15.79,15.81,15.64,15.68,43163
20100223,PBCT,15.73,15.83,15.49,15.5,47173
20100224,PBCT,15.66,15.73,15.44,15.73,42560
20100225,PBCT,15.59,15.68,15.45,15.66,27047
20100226,PBCT,15.68,15.772,15.53,15.75,47483
20100301,PBCT,15.72,15.76,15.54,15.71,33377
20100302,PBCT,15.77,15.78,15.55,15.61,31229
20100303,PBCT,15.65,15.68,15.33,15.44,32854
20100304,PBCT,15.4,15.52,15.29,15.36,19683
20100305,PBCT,15.39,15.72,15.23,15.6,51726
20100308,PBCT,15.5,15.66,15.46,15.64,30183
20100309,PBCT,15.55,15.65,15.49,15.6075,54022
20100310,PBCT,15.53,15.65,15.475,15.58,39844
20100311,PBCT,15.56,15.74,15.5,15.73,58094
20100312,PBCT,15.85,15.87,15.55,15.58,42372
20100315,PBCT,15.61,15.76,15.41,15.54,50799
20100316,PBCT,15.575,15.63,15.5,15.56,32794
20100317,PBCT,15.62,15.68,15.53,15.61,41113
20100318,PBCT,15.57,15.59,15.495,15.55,30494
20100319,PBCT,15.93,15.99,15.59,15.79,109168
20100322,PBCT,15.83,15.85,15.6,15.76,52456
20100323,PBCT,15.71,15.83,15.63,15.71,37286
20100324,PBCT,15.72,15.75,15.51,15.54,54536
20100325,PBCT,15.55,15.75,15.53,15.67,59808
20100326,PBCT,15.72,15.87,15.56,15.68,69598
20100329,PBCT,15.72,15.79,15.6,15.75,30957
20100330,PBCT,15.71,15.8,15.65,15.69,43957
20100331,PBCT,15.65,15.74,15.58,15.62,56862
20100401,PBCT,15.61,15.725,15.5701,15.7,40314
20100405,PBCT,15.81,15.81,15.54,15.61,55381
20100406,PBCT,15.61,15.85,15.52,15.81,75600
20100407,PBCT,15.96,16.34,15.74,16.17,89941
20100408,PBCT,16.17,16.51,16.14,16.47,77344
20100409,PBCT,16.43,16.58,16.3,16.56,63314
20100412,PBCT,16.59,16.61,16.43,16.6,33376
20100413,PBCT,16.63,16.65,16.38,16.65,48525
20100414,PBCT,16.66,16.79,16.5,16.53,47786
20100415,PBCT,16.56,16.72,16.54,16.65,59534
20100416,PBCT,16.68,16.75,15.84,16.4,120883
20100419,PBCT,16.31,16.34,15.86,16,83959
20100420,PBCT,16.11,16.295,16.01,16.27,50377
20100421,PBCT,16.32,16.35,16.1,16.17,40009
20100422,PBCT,16.09,16.17,15.95,16.03,55647
20100423,PBCT,15.96,16.0599,15.84,15.91,50316
20100426,PBCT,16.24,16.41,15.99,16.05,120953
20100427,PBCT,16.03,16.06,15.61,15.65,81830
20100428,PBCT,15.6,15.92,15.55,15.61,61685
20100429,PBCT,15.81,15.82,15.39,15.57,65274
20100430,PBCT,15.59,15.64,15.42,15.52,50779
20100503,PBCT,15.52,15.6,15.29,15.47,59323
20100504,PBCT,15.26,15.35,15.14,15.2,56148
20100505,PBCT,15.14,15.18,14.92,15,85845
20100506,PBCT,14.9,15.015,14.07,14.6,122463
20100507,PBCT,14.73,14.92,14.35,14.39,88737
20100510,PBCT,14.97,15.12,14.72,14.97,67689
20100511,PBCT,14.82,14.92,14.61,14.71,69278
20100512,PBCT,14.72,14.89,14.53,14.83,67209
20100513,PBCT,14.75,14.89,14.68,14.68,65853
20100514,PBCT,14.63,14.78,14.5,14.55,62051
20100517,PBCT,14.61,14.83,14.56,14.8,63098
20100518,PBCT,14.86,14.94,14.615,14.655,52843
20100519,PBCT,14.63,14.735,14.35,14.65,63987
20100520,PBCT,14.29,14.59,14.27,14.29,91596
20100521,PBCT,14.13,14.39,14.1,14.37,67098
20100524,PBCT,14.26,14.41,14.15,14.2,47962
20100525,PBCT,14.03,14.27,13.99,14.16,71637
20100526,PBCT,14.22,14.36,13.99,14.04,59922
20100527,PBCT,14.23,14.255,13.94,14.14,104345
20100528,PBCT,14.1,14.13,13.9676,13.97,91443
20100601,PBCT,13.9,14.03,13.83,13.84,70142
20100602,PBCT,13.91,13.98,13.84,13.98,60025
20100603,PBCT,13.96,14.03,13.895,13.92,55690
20100604,PBCT,13.78,14.28,13.75,13.94,109852
20100607,PBCT,13.99,14.25,13.94,14,59309
20100608,PBCT,14.01,14.18,13.94,14.14,73292
20100609,PBCT,14.255,14.3,14.01,14.05,73009
20100610,PBCT,14.25,14.29,14,14.24,63281
20100611,PBCT,14.09,14.2,14.02,14.18,49843
20100614,PBCT,14.21,14.31,14.07,14.08,37240
20100615,PBCT,14.2,14.23,14.05,14.19,56206
20100616,PBCT,14.17,14.7,14.1,14.58,120519
20100617,PBCT,14.66,14.67,14.39,14.58,49046
20100618,PBCT,14.6,14.69,14.47,14.54,55421
20100621,PBCT,14.58,14.66,14.52,14.66,55026
20100622,PBCT,14.65,14.67,14.16,14.2,72297
20100623,PBCT,14.22,14.3101,14.05,14.12,42695
20100624,PBCT,14.05,14.13,13.83,13.87,55185
20100625,PBCT,13.91,14.0184,13.785,14.01,54721
20100628,PBCT,13.97,14.03,13.74,13.78,68731
20100630,PBCT,13.59,13.8,13.49,13.5,71374
20100702,PBCT,13.65,13.66,13.27,13.36,39842
20100706,PBCT,13.66,13.67,13.34,13.42,118702
20100707,PBCT,13.44,13.83,13.4,13.81,39219
20100708,PBCT,13.9,13.94,13.52,13.72,56138
20100709,PBCT,13.74,13.89,13.68,13.88,28738
20100712,PBCT,13.82,14.25,13.8,14.11,61314
20100713,PBCT,14.25,14.34,14.05,14.11,75697
20100714,PBCT,14.08,14.13,13.99,14.09,30317
20100715,PBCT,14.08,14.23,13.84,14.15,58817
20100716,PBCT,14.04,14.05,13.47,13.63,86534
20100719,PBCT,13.62,13.89,13.555,13.78,47414
20100720,PBCT,13.66,14.09,13.6501,14.08,36442
20100721,PBCT,14.13,14.15,13.6,13.63,50381
20100722,PBCT,13.79,13.98,13.71,13.93,35324
20100723,PBCT,13.85,14.06,13.69,14.05,45564
20100726,PBCT,14.11,14.24,14.01,14.18,30721
20100727,PBCT,14.28,14.35,14.02,14.2,51133
20100728,PBCT,14,14.2,13.87,13.96,27948
20100729,PBCT,14.05,14.12,13.77,13.84,62369
20100730,PBCT,13.82,13.9,13.77,13.84,31872
20100802,PBCT,13.95,13.99,13.73,13.9,39282
20100803,PBCT,13.88,13.92,13.69,13.75,44123
20100804,PBCT,13.79,13.82,13.63,13.67,24737
20100805,PBCT,13.66,13.71,13.61,13.68,30151
20100806,PBCT,13.66,13.71,13.42,13.57,32418
20100809,PBCT,13.67,13.7,13.51,13.68,23467
20100810,PBCT,13.66,13.89,13.57,13.75,50120
20100811,PBCT,13.62,13.65,13.38,13.4,34928
20100812,PBCT,13.26,13.41,13.2,13.25,35885
20100813,PBCT,13.21,13.3601,13.15,13.215,22862
20100816,PBCT,13.24,13.36,13.12,13.36,27790
20100817,PBCT,13.44,13.58,13.35,13.475,26408
20100819,PBCT,13.34,13.49,13.12,13.13,29510
20100820,PBCT,13.11,13.25,13.07,13.24,40292
20090821,PBG,36,36.08,35.84,36.01,43326
20090824,PBG,35.97,36.05,35.8,35.93,12736
20090825,PBG,36.05,36.1,35.86,35.98,15834
20090826,PBG,35.86,36.21,35.86,36.1,35358
20090827,PBG,36.09,36.21,36.03,36.11,20659
20090828,PBG,36.21,36.26,35.73,35.79,18353
20090831,PBG,35.71,35.84,35.63,35.73,22586
20090901,PBG,35.61,35.98,35.48,35.59,25674
20090902,PBG,35.5,35.76,35.45,35.62,27233
20090903,PBG,35.69,35.83,35.53,35.77,38377
20090904,PBG,35.74,36.185,35.66,36.05,22072
20090909,PBG,36.3,36.32,36.13,36.29,22049
20090910,PBG,36.23,36.27,36.08,36.27,16920
20090911,PBG,36.18,36.53,36.18,36.48,41057
20090914,PBG,36.26,36.55,36.26,36.52,16385
20090915,PBG,36.46,36.54,36.23,36.38,20995
20090916,PBG,36.45,36.45,36.15,36.42,14809
20090917,PBG,36.37,36.59,36.09,36.54,21342
20090918,PBG,36.61,36.95,36.6,36.82,31653
20090921,PBG,36.8,36.84,36.53,36.62,11150
20090922,PBG,36.73,36.83,36.38,36.43,19765
20090923,PBG,36.41,36.65,36.38,36.42,23610
20090924,PBG,36.44,36.56,36.33,36.4,20713
20090925,PBG,36.4,36.64,36.35,36.46,29910
20090928,PBG,36.67,36.78,36.45,36.7,9400
20090929,PBG,36.73,36.73,36.3,36.44,20052
20090930,PBG,36.4,36.56,36.3,36.44,42105
20091001,PBG,36.4,36.62,36.38,36.49,23859
20091002,PBG,36.36,37.37,36.36,37.25,23331
20091005,PBG,37.28,37.32,37.01,37.31,20970
20091006,PBG,37.44,37.44,37.11,37.34,15663
20091007,PBG,37.28,37.49,37.14,37.41,7666
20091008,PBG,37.49,37.49,36.94,37.13,24363
20091009,PBG,36.99,37.26,36.97,37.26,12931
20091012,PBG,37.17,37.44,37.02,37.25,27250
20091013,PBG,37.22,37.3,37.15,37.22,18134
20091014,PBG,37.31,37.58,37.28,37.49,22104
20091015,PBG,37.34,37.99,37.29,37.99,15929
20091016,PBG,37.9,38,37.75,37.81,10894
20091019,PBG,37.6,37.9,37.6,37.67,27004
20091020,PBG,37.63,37.71,37.43,37.55,13837
20091021,PBG,37.52,37.84,37.46,37.64,17343
20091022,PBG,37.64,37.69,37.34,37.55,13888
20091023,PBG,37.5,37.66,37.23,37.38,17270
20091026,PBG,37.33,37.58,37.11,37.26,37109
20091027,PBG,37.39,37.57,36.77,37.53,69646
20091028,PBG,37.45,37.66,37.38,37.45,37678
20091105,PBG,37.34,37.645,37.21,37.61,13896
20091106,PBG,37.5,37.79,37.465,37.78,13987
20091109,PBG,37.92,38,37.7,38,11681
20091110,PBG,37.88,38.18,37.84,37.92,16795
20091111,PBG,38.01,38.11,37.88,38.04,30239
20091112,PBG,37.96,38.12,37.55,37.62,14880
20091113,PBG,37.73,37.9,37.64,37.83,24677
20091116,PBG,37.87,38.01,37.78,38.01,13891
20091117,PBG,37.91,38.05,37.86,38.05,8621
20091118,PBG,38,38,37.73,37.89,13259
20091119,PBG,37.71,37.81,37.62,37.75,21482
20091120,PBG,37.74,38.03,37.62,37.87,13803
20091123,PBG,38.01,38.19,37.91,38,9735
20091124,PBG,38,38.1,37.86,37.99,9897
20091125,PBG,38.01,38.24,37.99,38.23,7771
20091127,PBG,37.67,38.05,37.67,37.93,10575
20091130,PBG,37.95,38.1,37.85,37.95,19956
20091201,PBG,38.03,38.46,38.03,38.41,18798
20091202,PBG,38.32,38.49,38.27,38.47,22509
20091203,PBG,38.55,38.58,38.15,38.19,31066
20091204,PBG,38.37,38.59,38.27,38.56,25651
20091207,PBG,38.55,38.74,38.42,38.65,15605
20091208,PBG,38.56,38.58,38.27,38.38,9708
20091209,PBG,38.02,38.03,37.54,37.85,36795
20091210,PBG,37.91,38.11,37.82,37.91,41188
20091211,PBG,38.01,38.09,37.67,37.74,15989
20091214,PBG,37.89,37.89,37.56,37.61,13677
20091215,PBG,37.57,37.74,37.395,37.63,20262
20091216,PBG,37.69,37.84,37.48,37.48,10623
20091217,PBG,37.4,37.47,37.29,37.31,31084
20091218,PBG,37.26,37.37,36.89,37.17,16539
20091221,PBG,37.2,37.52,37.19,37.43,20664
20091222,PBG,37.42,37.55,37.37,37.54,8327
20091223,PBG,37.48,37.59,37.36,37.51,11223
20091224,PBG,37.53,37.6,37.42,37.56,1626
20091228,PBG,37.55,37.6799,37.54,37.64,5994
20091229,PBG,37.72,37.81,37.63,37.66,9583
20091230,PBG,37.64,37.78,37.57,37.71,9964
20091231,PBG,37.69,37.78,37.5,37.5,5222
20100104,PBG,37.53,37.82,37.48,37.71,14121
20100105,PBG,37.58,37.99,37.58,37.94,9829
20100106,PBG,37.89,38.09,37.71,37.79,9716
20100107,PBG,37.7,37.79,37.5,37.58,15972
20100108,PBG,37.5,37.64,37.35,37.62,14078
20100111,PBG,37.59,37.59,37.335,37.49,10982
20100112,PBG,37.44,37.89,37.44,37.88,23472
20100113,PBG,37.85,38.1201,37.85,38.04,17822
20100114,PBG,38.1,38.32,37.88,38.26,15132
20100115,PBG,38.15,38.33,37.96,38.11,18514
20100119,PBG,37.96,38.17,37.96,38.13,15871
20100120,PBG,37.93,38.05,37.85,38,9149
20100121,PBG,38,38.08,37.62,37.66,30230
20100122,PBG,37.56,37.8,37.48,37.48,16017
20100125,PBG,37.61,37.65,37.41,37.44,15864
20100126,PBG,37.4,37.56,37.32,37.45,14382
20100127,PBG,37.36,37.53,37.26,37.45,24555
20100128,PBG,37.51,37.57,37.23,37.25,19668
20100129,PBG,37.32,37.52,37.12,37.2,20904
20100201,PBG,37.38,37.66,37.255,37.63,15491
20100202,PBG,37.65,37.86,37.52,37.86,11111
20100203,PBG,37.69,37.91,37.59,37.78,21219
20100204,PBG,37.61,37.61,37.23,37.23,26436
20100205,PBG,37.2,37.42,37.065,37.24,28429
20100208,PBG,37.22,37.33,36.99,37.03,16444
20100209,PBG,37.29,37.59,37.21,37.43,29057
20100210,PBG,37.41,37.67,37.27,37.55,47778
20100211,PBG,37.63,38.02,37.62,37.8,34129
20100212,PBG,37.6,37.84,37.49,37.82,36807
20100216,PBG,37.86,37.9,37.61,37.87,14273
20100217,PBG,37.86,38.23,37.86,38.23,33696
20100218,PBG,38.23,38.39,38.16,38.33,12487
20100219,PBG,38.24,38.5,38.13,38.37,13702
20100222,PBG,38.36,38.45,38.18,38.31,7701
20100223,PBG,38.32,38.34,38.07,38.08,8437
20100224,PBG,38.2,38.24,38.03,38.22,6360
20100225,PBG,38.08,38.28,37.92,38.25,9298
20100226,PBG,38.3,38.37,38.13,38.23,78792
20090821,PBI,21.91,22.46,21.8,22.45,14134
20090824,PBI,22.5,22.72,22.38,22.61,14821
20090825,PBI,22.72,22.92,22.52,22.75,11872
20090826,PBI,22.79,22.79,22.24,22.49,13169
20090827,PBI,22.4,22.6,22.18,22.48,11628
20090828,PBI,22.66,22.6892,22.27,22.48,10052
20090831,PBI,22.38,22.53,22.25,22.35,13341
20090901,PBI,22.35,22.545,21.55,21.73,23381
20090902,PBI,21.57,21.69,21.4,21.5,14643
20090903,PBI,21.5,21.71,21.27,21.69,10835
20090904,PBI,21.71,22.03,21.49,21.99,7466
20090909,PBI,22.5,22.62,22.25,22.37,14796
20090910,PBI,22.32,22.83,22.31,22.8,18348
20090911,PBI,22.82,23.32,22.82,23.22,20356
20090914,PBI,23.13,23.61,23.03,23.46,21577
20090915,PBI,23.5,23.74,23.35,23.69,15657
20090916,PBI,23.78,23.82,23.37,23.73,21215
20090917,PBI,24.47,24.98,24.02,24.81,42021
20090918,PBI,24.88,25.57,24.26,25.44,36180
20090921,PBI,25.21,25.54,25,25.43,26820
20090922,PBI,25.52,25.56,25.26,25.44,15712
20090923,PBI,25.44,25.52,25.11,25.16,27031
20090924,PBI,25.06,25.34,24.81,24.93,19816
20090925,PBI,24.89,24.99,24.625,24.72,14530
20090928,PBI,24.98,25.3699,24.89,25.29,11543
20090929,PBI,25.31,25.36,24.96,25.12,18262
20090930,PBI,25.17,25.21,24.49,24.85,21504
20091001,PBI,24.7,24.85,23.92,24.15,26921
20091002,PBI,23.93,24.13,23.47,23.82,15388
20091005,PBI,23.86,24.32,23.73,24.28,16334
20091006,PBI,24.42,24.875,24.375,24.81,12474
20091007,PBI,24.86,24.94,24.61,24.74,12115
20091008,PBI,25.17,25.2,24.87,25.02,13650
20091009,PBI,25.05,25.2,24.88,25.2,8541
20091012,PBI,25.28,25.45,25.14,25.28,9216
20091013,PBI,25.2,25.35,24.93,25.26,12502
20091014,PBI,25.5,25.6,25.2,25.45,11557
20091015,PBI,25.35,25.46,25.2,25.38,11722
20091016,PBI,25.23,25.445,24.97,25.33,11664
20091019,PBI,25.4,25.9,25.34,25.83,13937
20091020,PBI,25.69,25.98,25.65,25.95,15062
20091021,PBI,25.9,26.19,25.68,25.71,14039
20091022,PBI,25.78,26.4,25.68,26.36,14889
20091023,PBI,26.4,26.41,25.66,25.87,11538
20091026,PBI,25.12,25.32,24.63,25.03,28974
20091027,PBI,25.01,25.16,24.8,25.01,18053
20091028,PBI,24.99,25.12,24.47,24.48,14520
20091105,PBI,24.93,25.05,24.77,24.85,15456
20091106,PBI,24.77,25.02,24.61,24.99,21266
20091109,PBI,25.17,25.32,24.93,24.94,21761
20091110,PBI,24.92,25,24.44,24.49,31145
20091111,PBI,24.61,25,24.59,24.83,18562
20091112,PBI,24.81,25.03,24.81,24.83,21931
20091113,PBI,24.82,24.9,24.6,24.79,17994
20091116,PBI,24.9,25.02,24.87,25.02,24254
20091117,PBI,25.06,25.2,24.96,25.07,19450
20091118,PBI,25.13,25.13,24.42,24.56,16418
20091119,PBI,24.44,24.49,23.935,23.99,12786
20091120,PBI,23.95,24.06,23.6,23.64,18883
20091123,PBI,23.89,24,23.61,23.62,24046
20091124,PBI,23.71,23.73,23.44,23.58,21919
20091125,PBI,23.71,23.87,23.56,23.77,12315
20091127,PBI,23.29,23.5,23,23.27,8607
20091130,PBI,23.25,23.32,22.77,23.04,24906
20091201,PBI,23.22,23.32,22.98,23.14,19125
20091202,PBI,23.11,23.24,22.98,23,14321
20091203,PBI,23.13,23.3,22.87,22.88,14495
20091204,PBI,23.22,23.31,22.84,23.01,18641
20091207,PBI,23.13,23.4,22.97,23.05,22490
20091208,PBI,23.01,23.17,22.67,22.79,12296
20091209,PBI,22.88,22.88,22.44,22.51,18407
20091210,PBI,22.7,22.8,22.58,22.73,15678
20091211,PBI,22.71,23.25,22.69,23.15,30634
20091214,PBI,23.25,23.65,23.21,23.47,25301
20091215,PBI,23.76,23.96,23.26,23.3,16988
20091216,PBI,23.4,23.41,22.89,22.96,18551
20091217,PBI,22.86,22.98,22.63,22.76,31445
20091218,PBI,22.83,22.91,22.7,22.83,27570
20091221,PBI,22.89,23.0496,22.73,22.77,13489
20091222,PBI,22.84,22.96,22.76,22.89,13538
20091223,PBI,22.96,23.02,22.76,22.9,11198
20091224,PBI,23.02,23.03,22.89,22.97,4123
20091228,PBI,23.05,23.06,22.75,22.86,8528
20091229,PBI,22.91,23.01,22.75,22.89,16320
20091230,PBI,22.8,23.06,22.76,23.02,17793
20091231,PBI,22.99,23.13,22.76,22.76,8333
20100104,PBI,22.88,22.99,22.65,22.92,20399
20100105,PBI,22.93,22.93,21.75,22.02,42406
20100106,PBI,22.08,22.29,22,22.24,26548
20100107,PBI,22.24,22.32,22.1,22.27,18867
20100108,PBI,22.26,22.28,22.15,22.27,18874
20100111,PBI,22.31,22.37,21.86,21.94,24642
20100112,PBI,21.9,22.22,21.86,22.11,23804
20100113,PBI,22.22,22.32,22.05,22.27,17721
20100114,PBI,22.37,22.37,22.14,22.26,11338
20100115,PBI,22.32,22.32,21.86,21.93,18129
20100119,PBI,22.03,22.17,21.93,22.07,24667
20100120,PBI,21.96,21.99,21.75,21.93,26145
20100121,PBI,21.95,22.01,21.37,21.51,31679
20100122,PBI,21.51,21.59,21.22,21.23,18889
20100125,PBI,21.44,21.44,21.145,21.28,12351
20100126,PBI,21.28,21.42,21.11,21.16,15732
20100127,PBI,21.18,21.26,20.82,21.2,19911
20100128,PBI,21.29,21.3,20.85,21.18,22609
20100129,PBI,21.26,21.31,20.86,20.92,25301
20100201,PBI,21.22,21.22,20.8,21.13,17575
20100202,PBI,21.2,21.48,21.18,21.41,17199
20100203,PBI,21.36,21.6499,21.25,21.54,26245
20100204,PBI,21.66,21.74,21.21,21.3,38273
20100205,PBI,22.23,22.99,21.64,22.34,80361
20100208,PBI,22.36,22.61,22.02,22.09,25860
20100209,PBI,22.32,22.39,22.05,22.28,29576
20100210,PBI,22.3,22.62,22.26,22.42,22589
20100211,PBI,22.36,22.51,22.15,22.47,20780
20100212,PBI,22.35,22.37,22.13,22.37,19891
20100216,PBI,22.62,22.87,22.455,22.87,21975
20100217,PBI,22.82,22.82,22.46,22.59,18565
20100218,PBI,22.56,22.81,22.13,22.74,16824
20100219,PBI,22.66,22.86,22.52,22.84,13850
20100222,PBI,22.93,22.96,22.68,22.7,18591
20100223,PBI,22.73,22.8,22.5,22.59,16515
20100224,PBI,22.65,22.95,22.61,22.93,16085
20100225,PBI,22.65,22.97,22.57,22.94,14252
20100226,PBI,22.95,23.1,22.89,22.9,18711
20100301,PBI,23.04,23.19,23,23.19,20427
20100302,PBI,23.28,23.29,22.73,22.81,18756
20100303,PBI,22.96,23.01,22.75,22.77,14510
20100304,PBI,22.77,22.94,22.7,22.82,21393
20100305,PBI,22.94,22.99,22.805,22.95,22558
20100308,PBI,22.99,23.12,22.9,22.93,16851
20100309,PBI,22.94,23.03,22.75,22.81,14158
20100310,PBI,22.86,23.11,22.74,23.11,24708
20100311,PBI,23.06,23.61,22.88,23.58,24239
20100312,PBI,23.65,24.07,23.5,24,28929
20100315,PBI,23.95,24,23.8,23.93,14890
20100316,PBI,23.93,24.15,23.79,24.09,13187
20100317,PBI,24.16,24.71,24.16,24.48,24032
20100318,PBI,24.39,24.43,24.21,24.36,14161
20100319,PBI,24.4,24.64,24.16,24.52,25293
20100322,PBI,24.46,24.76,24.325,24.65,16071
20100323,PBI,24.65,24.75,24.3717,24.68,14556
20100324,PBI,24.66,24.66,24.34,24.5,17044
20100325,PBI,24.67,24.694,24.36,24.38,14358
20100326,PBI,24.47,24.48,24.15,24.28,20614
20100329,PBI,24.41,24.53,24.36,24.44,9550
20100330,PBI,24.51,24.69,24.4,24.66,12577
20100331,PBI,24.61,24.65,24.39,24.45,31536
20100401,PBI,24,24.52,24,24.45,39521
20100405,PBI,24.54,24.79,24.48,24.78,13686
20100406,PBI,24.69,24.8,24.6,24.79,7917
20100407,PBI,24.8,24.95,24.655,24.71,12451
20100408,PBI,24.71,24.73,24.44,24.6,15107
20100409,PBI,24.68,24.8,24.53,24.72,15281
20100412,PBI,24.8,24.84,24.7,24.79,9769
20100413,PBI,24.8,24.89,24.71,24.84,11926
20100414,PBI,24.79,25.1,24.75,25.09,19920
20100415,PBI,25.1,25.24,24.975,25.23,11967
20100416,PBI,25.15,25.19,24.7,24.76,24295
20100419,PBI,24.71,24.95,24.58,24.94,14857
20100420,PBI,25.12,25.18,24.97,25.18,11463
20100421,PBI,25.24,25.29,25.03,25.18,14311
20100422,PBI,25.12,25.68,24.97,25.56,18317
20100423,PBI,25.66,25.78,25.41,25.77,10058
20100426,PBI,25.86,26,25.77,25.84,20063
20100427,PBI,25.83,25.96,25.47,25.61,29446
20100428,PBI,25.74,25.76,25.32,25.64,21834
20100429,PBI,25.78,25.99,25.72,25.85,19445
20100430,PBI,25.91,25.98,25.4,25.4,17257
20100503,PBI,25.54,26,25.54,25.88,42238
20100504,PBI,25.09,25.49,24.5,24.81,42155
20100505,PBI,24.59,25.02,24.52,24.67,22142
20100506,PBI,24.57,24.75,21.5,23.79,35948
20100507,PBI,23.65,23.87,22.86,23.53,43383
20100510,PBI,24.57,24.97,24.26,24.91,33753
20100511,PBI,24.7,25.06,24.51,24.63,25281
20100512,PBI,24.55,24.65,24.25,24.56,22044
20100513,PBI,24.57,24.62,23.84,23.91,21031
20100514,PBI,23.75,23.755,23.18,23.34,34911
20100517,PBI,23.33,23.59,23.06,23.45,25156
20100518,PBI,23.68,23.84,23.11,23.14,24481
20100519,PBI,23.09,23.21,22.64,22.74,32073
20100520,PBI,22.41,22.51,22.02,22.08,44474
20100521,PBI,21.62,22.51,21.62,22.51,27884
20100524,PBI,22.4,22.63,22.226,22.3,19351
20100525,PBI,21.69,22.2,21.55,22.17,22688
20100526,PBI,22.28,22.42,21.58,21.61,49321
20100527,PBI,22.03,22.61,22.01,22.6,23985
20100528,PBI,22.65,22.78,22.44,22.64,27599
20100601,PBI,22.55,22.57,21.83,21.83,28109
20100602,PBI,21.83,22.27,21.77,22.27,16492
20100603,PBI,22.4,22.77,22.3099,22.7,23199
20100604,PBI,22.25,22.43,21.85,21.98,34543
20100607,PBI,22.02,22.09,21.46,21.46,25536
20100608,PBI,21.51,21.785,21.28,21.75,29541
20100609,PBI,21.87,22.16,21.72,21.88,19822
20100610,PBI,22.21,22.6301,22.1,22.62,16610
20100611,PBI,22.44,22.68,22.24,22.64,20265
20100614,PBI,22.84,23.04,22.74,22.78,21180
20100615,PBI,23.05,23.3,22.87,23.3,13295
20100616,PBI,23.1,23.24,23.01,23.13,10952
20100617,PBI,23.35,23.35,22.9,23.11,12884
20100618,PBI,23.11,23.3,22.88,23.23,13787
20100621,PBI,23.4,23.59,22.89,22.98,13334
20100622,PBI,23.07,23.24,22.7,22.72,17870
20100623,PBI,22.87,22.87,22.24,22.37,19052
20100624,PBI,22.3,22.52,22.1,22.22,25004
20100625,PBI,22.25,22.71,22.24,22.63,41769
20100628,PBI,22.59,22.77,22.31,22.44,11303
20100629,PBI,22.21,22.25,21.91,22.06,21538
20100630,PBI,22.07,22.155,21.87,21.96,24364
20100701,PBI,21.93,22.33,21.93,22.21,26757
20100702,PBI,22.255,22.38,21.92,21.97,13517
20100706,PBI,22.32,22.32,21.94,22.08,44857
20100707,PBI,22.08,22.46,21.98,22.44,19678
20100708,PBI,22.55,23.03,22.51,22.94,20874
20100709,PBI,22.95,23.06,22.805,23.06,15023
20100712,PBI,23.05,23.24,22.84,23.05,11527
20100713,PBI,23.28,23.51,23.22,23.43,16643
20100714,PBI,23.41,23.62,23.35,23.62,18292
20100715,PBI,23.66,23.7,23.345,23.54,20031
20100716,PBI,23.46,23.51,22.88,22.93,16205
20100719,PBI,23.04,23.23,22.9,23.16,11112
20100720,PBI,22.93,23.49,22.9,23.43,17240
20100721,PBI,23.53,23.7,23.23,23.4,16139
20100722,PBI,23.69,24.12,23.6,24.03,24058
20100723,PBI,24.1,24.25,23.84,24.25,14857
20100726,PBI,24.17,24.72,24.17,24.72,11792
20100727,PBI,24.87,24.93,24.61,24.64,14628
20100728,PBI,24.64,24.75,24.345,24.51,17904
20100729,PBI,24.69,24.85,24.26,24.55,14931
20100730,PBI,24.12,24.54,24.02,24.41,13353
20100802,PBI,24.77,24.89,24.63,24.69,13965
20100803,PBI,24.79,25,24.72,24.96,18314
20100804,PBI,23.29,23.44,20.88,21,113987
20100805,PBI,21.03,21.3,20.5,20.62,56617
20100806,PBI,20.48,20.78,20.43,20.71,28636
20100809,PBI,20.9,20.97,20.61,20.86,23181
20100810,PBI,20.73,21.11,20.61,20.82,27465
20100811,PBI,20.3,20.33,19.76,19.93,29869
20100812,PBI,19.69,19.88,19.5,19.62,26244
20100813,PBI,19.47,19.72,19.34,19.55,20385
20100816,PBI,19.45,19.58,19.31,19.43,19584
20100817,PBI,19.62,20.06,19.46,19.97,22304
20100819,PBI,20.08,20.16,19.7,19.8,21819
20100820,PBI,19.51,19.87,19.51,19.76,15328
20090821,PCAR,36.1,37.58,35.6,37.18,47939
20090824,PCAR,37.14,37.75,36.69,36.91,23583
20090825,PCAR,37.02,37.91,36.91,37.51,31615
20090826,PCAR,37.45,37.6,36.57,36.9,22902
20090827,PCAR,36.92,37.14,35.98,36.8,29547
20090828,PCAR,37.03,37.45,36.23,36.71,22453
20090831,PCAR,36.37,36.5,35.76,36.17,24574
20090901,PCAR,36.19,37.41,34.92,35.08,40932
20090902,PCAR,35.16,35.32,34.38,35.04,34743
20090903,PCAR,35.1,35.54,34.83,35.46,24742
20090904,PCAR,35.36,36.57,35.07,36.42,29452
20090909,PCAR,36.99,38.36,36.57,38.09,43722
20090910,PCAR,37.68,38.44,37.29,38.31,32184
20090911,PCAR,38.31,38.9,38.03,38.55,29572
20090914,PCAR,38.42,39.54,38.18,39.37,28824
20090915,PCAR,39,39.46,38.74,39.23,25847
20090916,PCAR,39.05,39.83,38.63,39.53,35468
20090917,PCAR,39.32,39.98,39.25,39.74,34918
20090918,PCAR,39.86,39.98,39.1,39.63,40404
20090921,PCAR,39.21,39.68,38.69,38.82,28699
20090922,PCAR,38.85,39.3,38.31,38.35,42404
20090923,PCAR,38.49,38.55,37.4,37.8,83771
20090924,PCAR,38.09,38.18,36.9,37.39,36214
20090925,PCAR,37.43,37.75,36.805,37.1,22814
20090928,PCAR,37.45,38.41,37.13,37.94,19468
20090929,PCAR,37.98,38.48,37.5,37.97,14571
20090930,PCAR,37.85,38.21,36.71,37.71,26339
20091001,PCAR,37.35,37.57,35.63,35.67,38056
20091002,PCAR,35.5,35.95,34.89,35.58,36934
20091005,PCAR,35.47,36.13,35.29,35.76,37258
20091006,PCAR,35.91,37.27,35.8,36.49,32116
20091007,PCAR,36.33,36.8,35.95,36.36,22159
20091008,PCAR,36.96,37.95,36.73,37.36,23118
20091009,PCAR,37.185,37.34,36.77,37.21,23151
20091012,PCAR,37.19,37.72,36.58,36.98,19016
20091013,PCAR,36.9,37.11,36.47,36.85,19121
20091014,PCAR,37.02,37.48,36.97,37.36,29284
20091015,PCAR,37.38,38.2,37.17,38.12,23677
20091016,PCAR,37.78,37.97,36.91,37.63,23255
20091019,PCAR,38.02,38.79,37.75,38.44,17320
20091020,PCAR,38.34,38.98,37.24,38.89,46958
20091021,PCAR,38.48,40.26,37.86,39.35,46364
20091022,PCAR,39.09,39.41,38.56,39.13,40455
20091023,PCAR,39.11,39.55,38.86,39.06,31786
20091026,PCAR,39.29,40.05,38.55,39.25,32872
20091027,PCAR,38.61,38.89,36.63,37.63,60617
20091028,PCAR,37.73,38.16,36.89,36.98,44430
20091105,PCAR,38.1,39.08,37.535,38.97,25099
20091106,PCAR,38.78,39.22,38.28,38.68,21666
20091109,PCAR,39.03,39.6,38.77,39.44,27688
20091110,PCAR,39.39,39.85,38.83,39.49,16501
20091111,PCAR,39.65,40.14,38.95,39.19,26117
20091113,PCAR,38.64,39.21,38.48,38.96,14872
20091116,PCAR,38.92,39.92,38.92,39.68,19093
20091117,PCAR,39.36,39.54,38.925,39.38,19158
20091118,PCAR,39.39,39.86,39,39.46,20334
20091119,PCAR,39.16,39.3,38.46,38.87,18613
20091120,PCAR,38.71,39.39,38.04,38.49,25522
20091123,PCAR,39.18,39.7,38.72,38.94,17539
20091124,PCAR,38.94,39.18,37.93,38.38,20275
20091125,PCAR,38.53,38.53,38.07,38.21,24212
20091127,PCAR,36.95,37.63,36.53,37.21,12183
20091130,PCAR,37.17,37.3,36.48,37.08,23436
20091201,PCAR,37.37,38.5,37.23,38.06,28288
20091202,PCAR,37.5,37.99,36.83,36.99,35872
20091203,PCAR,37,37.1,36.16,36.24,41087
20091204,PCAR,36.83,37.295,35.84,36.4,34022
20091207,PCAR,36.53,36.72,35.74,35.97,20116
20091208,PCAR,35.7,36.23,35.06,35.88,29653
20091209,PCAR,35.61,36.55,35.33,36.46,29387
20091210,PCAR,36.53,36.825,36.34,36.38,32306
20091211,PCAR,36.45,36.74,35.97,36.15,17110
20091214,PCAR,36.53,36.8,36.23,36.51,15055
20091215,PCAR,36.22,36.38,35.57,35.66,24870
20091216,PCAR,35.6,35.99,35.08,35.31,33801
20091217,PCAR,35.07,35.61,34.72,35.44,26122
20091218,PCAR,35.48,36.07,35.445,36.04,54233
20091221,PCAR,36.14,36.49,36.06,36.43,15514
20091222,PCAR,36.51,37.01,36.43,36.68,22240
20091223,PCAR,36.77,36.81,36.42,36.64,16112
20091224,PCAR,36.66,36.9,36.52,36.76,4380
20091228,PCAR,36.84,36.88,36.48,36.64,11881
20091229,PCAR,36.74,36.9,36.56,36.63,9187
20091230,PCAR,36.58,36.9,36.48,36.72,10205
20091231,PCAR,36.68,36.76,36.23,36.27,14289
20100104,PCAR,36.94,37,36.32,36.61,26316
20100105,PCAR,36.48,37.29,36.48,37.27,22992
20100106,PCAR,37.17,38.13,37.05,37.76,35649
20100107,PCAR,37.66,38.305,37.48,38.26,24556
20100108,PCAR,37.97,38.61,37.93,38.31,24042
20100111,PCAR,38.26,39.13,37.99,38.94,26235
20100112,PCAR,38.37,39,38.2,38.83,22596
20100113,PCAR,38.83,39.13,38.36,39,27164
20100114,PCAR,38.7,39.12,38.63,38.93,20434
20100115,PCAR,38.92,39.13,37.9,38,40746
20100119,PCAR,37.91,38.69,37.57,38.41,18684
20100120,PCAR,37.92,38,36.73,37.7,21572
20100121,PCAR,37.59,38.12,36.7,37.09,29845
20100122,PCAR,37.26,37.26,36.09,36.16,31162
20100125,PCAR,36.71,36.86,36.01,36.11,34571
20100126,PCAR,36.04,36.3,35.57,35.68,24529
20100127,PCAR,35.5,35.98,35.01,35.91,28715
20100128,PCAR,36.21,36.4,34.91,35.23,44663
20100129,PCAR,36,37.07,35.82,36.03,53013
20100201,PCAR,36.12,36.3,35.63,36.11,34916
20100202,PCAR,36.49,36.65,35.48,36.12,37087
20100203,PCAR,36.19,36.695,35.75,35.87,24429
20100204,PCAR,35.57,35.65,34.5,34.58,33035
20100205,PCAR,34.69,34.77,33.45,34.16,55447
20100208,PCAR,34.24,34.62,33.66,33.97,31143
20100209,PCAR,34.49,35.49,34.33,34.95,29490
20100210,PCAR,34.88,35.15,34.52,34.88,24055
20100211,PCAR,35.07,35.77,34.62,35.69,28941
20100212,PCAR,35.14,35.81,34.82,35.55,30040
20100216,PCAR,35.96,36.21,35.45,36.17,20209
20100217,PCAR,36.57,36.6,35.67,36.06,16454
20100218,PCAR,36.12,36.34,35.82,35.93,20828
20100219,PCAR,35.88,36.2,35.69,35.95,30299
20100222,PCAR,36.23,36.23,35.13,35.36,25629
20100223,PCAR,35.44,35.76,34.78,34.9,26301
20100224,PCAR,35.27,35.89,35.15,35.71,26588
20100225,PCAR,35.09,35.79,34.7,35.7,27516
20100226,PCAR,35.79,35.88,35.17,35.35,28078
20100301,PCAR,35.53,36.25,35.39,36.03,21456
20100302,PCAR,36.21,37.65,36.1,37.11,52916
20100303,PCAR,37.07,38.41,36.93,38.25,53502
20100304,PCAR,38.33,38.61,38.14,38.44,35774
20100305,PCAR,38.8,39.23,38.39,39.21,31476
20100308,PCAR,39.25,39.41,38.84,38.99,22944
20100309,PCAR,38.96,39.75,38.7,39.605,37881
20100310,PCAR,39.46,39.96,39.14,39.76,29584
20100311,PCAR,39.49,39.84,39.17,39.81,25620
20100312,PCAR,40.03,41.84,39.83,41.35,69480
20100315,PCAR,41.07,41.4,40.65,41.4,25907
20100316,PCAR,41.93,41.93,41.48,41.75,25477
20100317,PCAR,41.64,42.52,41.31,42.42,34771
20100318,PCAR,42.16,42.42,41.83,42.04,31973
20100319,PCAR,42.46,42.49,41.6901,42.25,39691
20100322,PCAR,42.02,43.37,41.81,43.23,29918
20100323,PCAR,43.21,43.25,42.65,43.24,31184
20100324,PCAR,43.18,43.6,42.97,43.06,26866
20100325,PCAR,43.34,44.54,43.05,43.44,41618
20100326,PCAR,43.64,44.01,43.28,43.67,24827
20100329,PCAR,43.54,44.11,43.54,43.87,17738
20100330,PCAR,43.66,44.08,43.47,43.83,19650
20100331,PCAR,43.64,43.82,43.14,43.34,27333
20100401,PCAR,43.51,44.25,43.35,43.83,20092
20100405,PCAR,44.4,44.98,43.83,44.76,31376
20100406,PCAR,44.82,44.99,44.48,44.69,22616
20100407,PCAR,44.75,44.77,44.095,44.43,19302
20100408,PCAR,44.27,44.67,43.76,44.55,21961
20100409,PCAR,44.56,45.5,44.48,45.44,22084
20100412,PCAR,45.4,45.61,45.13,45.39,13775
20100413,PCAR,45.455,45.79,45.15,45.77,20018
20100414,PCAR,45.65,46.45,45.44,46.42,16525
20100415,PCAR,46.35,46.87,46.2,46.71,24579
20100416,PCAR,46.66,46.97,45.66,45.89,33679
20100419,PCAR,45.94,46.85,45.67,46.64,36923
20100420,PCAR,47.19,47.21,44.81,45.31,62532
20100421,PCAR,45.13,46.03,45.01,45.75,32476
20100422,PCAR,45.48,46.58,45.01,46.43,28241
20100423,PCAR,46.6,48.12,46.47,48.04,35657
20100426,PCAR,47.81,48.64,47.76,48.04,21819
20100427,PCAR,47.99,48.59,46.34,46.47,38237
20100428,PCAR,46.86,47.2,46.24,46.44,24282
20100429,PCAR,46.4,47.95,46.39,47.76,23111
20100430,PCAR,47.99,48.31,46.51,46.52,20282
20100503,PCAR,46.77,48.15,46.64,48.06,19251
20100504,PCAR,46.97,47.37,45,46.1,49266
20100505,PCAR,45.85,46.46,44.94,45.15,37678
20100506,PCAR,44.6,45.35,39.75,42.85,63466
20100507,PCAR,42.64,43.86,41.45,41.58,63211
20100511,PCAR,44.27,45.28,43.95,44.54,26603
20100512,PCAR,44.38,45.35,44.04,45.32,53996
20100513,PCAR,45.2,46.79,45.03,45.14,34701
20100514,PCAR,44.43,44.86,43.14,44.1,36195
20100517,PCAR,44.25,44.48,42.44,43.51,35226
20100518,PCAR,43.92,44.58,42.76,42.92,20990
20100519,PCAR,42.63,43.35,41.3,42,34807
20100520,PCAR,40.99,40.99,39.13,39.17,59774
20100521,PCAR,38.61,40.11,38.28,40.1,60201
20100524,PCAR,39.33,40.21,39,39.48,33540
20100525,PCAR,38.67,39.28,37.76,39.21,40947
20100526,PCAR,39.4,41.34,39.27,39.91,63204
20100527,PCAR,40.97,41.74,40.77,41.64,41628
20100528,PCAR,41.58,41.86,40.56,41,27961
20100601,PCAR,40.55,41.78,40.11,40.21,38653
20100602,PCAR,40.24,41.44,39.83,41.42,27412
20100603,PCAR,41.7,42.75,41.53,42.55,44769
20100604,PCAR,41.16,41.59,39.69,39.86,32901
20100607,PCAR,39.86,40.22,38.76,38.86,36557
20100608,PCAR,38.96,39.51,38.5,39.36,27547
20100609,PCAR,39.65,40.66,39.1,39.25,23712
20100610,PCAR,40.26,42.16,40.09,42.09,53376
20100611,PCAR,41.43,42.8,41.08,42.17,37082
20100614,PCAR,42.74,43.14,41.89,42.02,29690
20100615,PCAR,42.37,43.92,42.14,43.87,30917
20100616,PCAR,43.47,43.8,43.3,43.46,17835
20100617,PCAR,43.87,43.87,42.79,43.59,20985
20100618,PCAR,43.66,44.37,43.47,43.65,29116
20100621,PCAR,44.22,45.41,43.84,44.48,35479
20100622,PCAR,44.62,44.98,42.88,43.02,30715
20100623,PCAR,43.25,43.45,42.32,43.04,25671
20100624,PCAR,42.8,43.32,41.98,42.61,29301
20100625,PCAR,42.985,43.41,42.39,43.16,31326
20100628,PCAR,43.33,43.39,42.29,42.52,22196
20100629,PCAR,41.6,41.74,40.24,40.57,31556
20100630,PCAR,40.29,41.16,39.76,39.87,37550
20100701,PCAR,39.87,40.04,38.6,39.7,34727
20100702,PCAR,39.815,40.01,38.97,39.34,39178
20100706,PCAR,39.99,40.28,38.75,39.16,31014
20100707,PCAR,39.2,40.87,38.745,40.8,28859
20100708,PCAR,41.14,41.39,40.63,41.31,22983
20100709,PCAR,41.21,42.15,41.18,41.84,19013
20100712,PCAR,41.67,41.88,41.05,41.54,18528
20100713,PCAR,42.29,43.91,42.05,43.7,41510
20100714,PCAR,43.67,44.01,43.48,44,27837
20100715,PCAR,43.85,44.13,43.12,43.95,21430
20100716,PCAR,43.87,44.02,41.85,41.99,35950
20100719,PCAR,42.16,42.74,41.71,42.37,21320
20100720,PCAR,41.39,43.79,41.39,43.76,38895
20100721,PCAR,44.13,44.97,43.9,44.13,57128
20100722,PCAR,44.52,46.195,44.36,45.81,47318
20100723,PCAR,45.74,46.44,44.93,46.17,53436
20100726,PCAR,45.95,47.48,45.95,47,44857
20100727,PCAR,47.5,47.58,44.89,45.62,53233
20100728,PCAR,45.99,46.41,45.06,45.56,32172
20100729,PCAR,45.98,46.28,44.87,45.59,35712
20100730,PCAR,44.8,46.06,44.8,45.82,22566
20100802,PCAR,46.44,47.14,46.22,46.66,22041
20100803,PCAR,46.51,46.72,45.35,45.53,33117
20100804,PCAR,45.82,46.41,45.7,45.75,27063
20100805,PCAR,45.48,45.8,45.2,45.46,20733
20100806,PCAR,44.77,45.5601,44.3,45.46,29881
20100809,PCAR,45.87,46.02,45.44,45.83,13988
20100810,PCAR,45.18,45.5,44.61,45.14,30782
20100811,PCAR,44.36,44.44,42.94,43.13,34959
20100812,PCAR,42.47,42.86,42.29,42.37,27950
20100813,PCAR,42.08,42.56,41.54,42.07,29623
20100816,PCAR,41.63,42.62,41.32,42.41,21296
20100817,PCAR,43.02,44.31,42.4,43.775,27851
20100819,PCAR,43.24,43.56,42,42.34,30644
20100820,PCAR,42.14,42.28,41.36,42.18,30091
20090821,PCG,40.43,40.68,40.21,40.66,23508
20090824,PCG,40.68,40.79,40.26,40.57,22457
20090825,PCG,40.61,41.16,40.51,40.61,16415
20090826,PCG,40.64,40.83,40.37,40.81,21460
20090827,PCG,40.73,40.79,40.46,40.66,12738
20090828,PCG,40.98,40.98,40.28,40.9,22497
20090831,PCG,40.75,40.93,40.37,40.59,18286
20090901,PCG,40.32,40.78,40.23,40.39,22539
20090902,PCG,40.32,40.54,39.95,39.95,24182
20090903,PCG,39.8,40.25,39.79,40.14,19683
20090904,PCG,40.19,40.22,39.68,40.02,23499
20090909,PCG,40.19,40.625,39.64,39.99,24206
20090910,PCG,39.85,40,39.53,39.85,18048
20090911,PCG,39.93,40.18,39.78,39.97,20002
20090914,PCG,39.92,40.56,39.92,40.33,24144
20090915,PCG,40.42,40.5,40.11,40.42,27369
20090916,PCG,40.46,41.03,40.062,40.98,20838
20090917,PCG,41.09,41.1,40.61,41.03,20121
20090918,PCG,41.28,41.52,41.03,41.06,25705
20090921,PCG,40.99,41.26,40.59,41.04,22736
20090922,PCG,41.06,41.12,40.23,40.46,26078
20090923,PCG,40.28,41.65,40.28,41.06,33694
20090924,PCG,41.12,41.93,40.49,41.86,39231
20090925,PCG,41.95,41.97,41.32,41.35,22657
20090928,PCG,41.3,41.54,40.9,40.96,16325
20090929,PCG,41.02,41.29,40.82,40.93,17317
20090930,PCG,40.93,41.03,40.32,40.49,27740
20091001,PCG,40.33,40.49,40.05,40.19,31289
20091002,PCG,40.03,40.43,39.74,40,20971
20091005,PCG,40.04,40.68,39.95,40.6,16747
20091006,PCG,40.64,40.86,40.39,40.47,18384
20091007,PCG,40.01,40.92,40.01,40.85,21248
20091008,PCG,41.02,41.2,40.77,40.9,13935
20091009,PCG,40.93,41.43,40.81,41.29,16241
20091012,PCG,41.95,42.2,41.65,41.85,17102
20091013,PCG,41.88,41.88,41.45,41.56,14332
20091014,PCG,41.89,41.98,41.46,41.79,22558
20091015,PCG,41.79,42.545,41.79,42.26,27761
20091016,PCG,42.29,42.61,42.05,42.45,14732
20091019,PCG,42.45,43.21,42.14,43.09,19495
20091020,PCG,42.95,43.03,42.24,42.48,17789
20091021,PCG,42.71,43.19,42.27,42.55,41917
20091022,PCG,42.55,42.68,41.97,42.44,17214
20091023,PCG,42.41,42.48,41.52,41.69,19557
20091026,PCG,41.65,42.46,41.26,41.74,20304
20091027,PCG,41.83,42.19,41.56,41.62,15530
20091028,PCG,41.71,42.14,41.25,41.55,31057
20091105,PCG,41,41.65,40.91,41.31,15378
20091106,PCG,41.05,41.62,41.02,41.36,18522
20091109,PCG,41.49,41.89,41.43,41.84,19835
20091110,PCG,41.76,42.67,41.74,42.4,26540
20091111,PCG,42.54,42.7,41.95,42.01,14044
20091112,PCG,42.04,42.2,41.54,41.6,11262
20091113,PCG,41.6,42.25,41.54,41.93,11008
20091116,PCG,41.94,42.8,41.94,42.6,14805
20091117,PCG,42.66,42.7,42.12,42.23,13309
20091118,PCG,42.09,42.39,41.8,41.86,16023
20091119,PCG,41.83,41.91,41.35,41.53,15600
20091120,PCG,41.64,42.18,41.52,42.1,33123
20091123,PCG,42.32,42.8,42.3,42.55,38089
20091124,PCG,42.63,42.84,42.46,42.6,18065
20091125,PCG,42.43,43,42.32,42.94,10828
20091127,PCG,42.59,42.59,41.77,42.14,7110
20091130,PCG,42.145,42.555,42.06,42.34,16766
20091201,PCG,42.56,43,42.56,42.89,18388
20091202,PCG,43.06,43.54,42.88,43.31,23798
20091203,PCG,43.29,43.87,43.22,43.53,20313
20091204,PCG,43.99,44.2,42.82,43.44,23622
20091207,PCG,43.57,43.98,43.48,43.63,13089
20091208,PCG,43.66,43.78,43.22,43.57,12733
20091209,PCG,43.6,44.075,43.5,43.98,30534
20091210,PCG,44.18,44.54,43.93,44.3,20602
20091211,PCG,44.42,44.98,44.15,44.94,18020
20091214,PCG,44.79,45.36,44.5,45.31,19918
20091215,PCG,45.19,45.19,44.71,45.14,12583
20091216,PCG,45.17,45.34,44.7,45.01,20020
20091217,PCG,44.75,45.23,44.43,44.98,20958
20091218,PCG,45.26,45.57,45.0195,45.11,47503
20091221,PCG,45.2,45.58,45.05,45.08,24480
20091222,PCG,45.2,45.44,44.78,44.81,16834
20091223,PCG,44.96,45.04,44.59,44.75,17211
20091224,PCG,44.92,45.67,44.84,45.51,9478
20091228,PCG,45.67,45.77,45.44,45.6,11178
20091229,PCG,45.4,45.795,45.31,45.47,15222
20091230,PCG,45.39,45.75,45.29,45.4,23959
20091231,PCG,45.48,45.56,44.63,44.65,12011
20100104,PCG,44.95,45.12,44.45,44.5,20417
20100105,PCG,44.68,44.82,43.9,44,25992
20100106,PCG,43.89,44.83,43.78,44.51,25411
20100107,PCG,44.53,44.64,43.69,43.75,23776
20100108,PCG,43.7,43.88,43.34,43.79,15213
20100111,PCG,43.9,44.52,43.81,44.45,21546
20100112,PCG,44.26,44.89,44.24,44.5,24760
20100113,PCG,44.64,45.11,44.43,44.77,16530
20100114,PCG,44.72,44.74,44.43,44.49,12495
20100115,PCG,44.35,45.02,44.05,45.01,39178
20100119,PCG,44.91,45.63,44.91,45.59,26184
20100120,PCG,45.16,45.39,44.51,45.03,26628
20100121,PCG,45.12,45.48,44.3,44.57,17936
20100122,PCG,44.48,44.78,43.6,43.61,29425
20100125,PCG,43.92,44.41,43.51,44.37,30524
20100126,PCG,44.21,44.34,43.83,44.07,18056
20100127,PCG,44.07,44.08,42.9,43.37,38793
20100128,PCG,43.37,43.5,42.65,42.74,32890
20100129,PCG,42.76,42.87,42.18,42.24,51396
20100201,PCG,42.4,42.5,42,42.22,25090
20100202,PCG,42.18,42.34,41.82,42.17,38025
20100203,PCG,41.97,42.26,41.61,42.21,36753
20100204,PCG,42.01,42.39,41.36,41.36,27756
20100205,PCG,41.29,42.03,41.02,41.92,51637
20100208,PCG,41.92,42.15,41.29,41.33,23585
20100209,PCG,41.61,42.19,41.36,41.39,32690
20100210,PCG,41.31,41.39,40.59,41.05,30083
20100211,PCG,40.94,41.31,40.58,41.29,31991
20100212,PCG,41.02,41.23,40.75,41.02,20002
20100216,PCG,41.36,41.9,41.34,41.78,18263
20100217,PCG,41.96,42.09,41.64,41.87,20218
20100218,PCG,41.81,42.63,41.75,42.51,27417
20100219,PCG,42.26,43.35,42.15,42.61,30887
20100222,PCG,42.78,42.78,41.96,41.98,25615
20100223,PCG,41.95,42.14,41.56,42.02,33519
20100224,PCG,42.11,42.21,41.7,42.01,39891
20100225,PCG,41.78,41.78,41.01,41.5,40523
20100226,PCG,41.59,42.07,41.26,41.92,48259
20100301,PCG,42.07,42.35,41.89,42.04,23623
20100302,PCG,42.21,42.95,42.21,42.64,25356
20100303,PCG,42.77,42.83,42.31,42.31,24372
20100304,PCG,42.41,42.49,41.99,42.41,20793
20100305,PCG,42.69,42.69,42.33,42.64,14415
20100308,PCG,42.6,42.9,42.44,42.59,16935
20100309,PCG,42.51,42.84,42.49,42.84,23790
20100310,PCG,42.89,43.01,42.58,42.97,22612
20100311,PCG,42.97,43.07,42.658,42.91,18028
20100312,PCG,43.12,43.12,42.56,42.79,19992
20100315,PCG,42.85,43.05,42.635,42.97,17646
20100316,PCG,42.96,43.28,42.8,43.22,14251
20100317,PCG,43.36,43.42,43.1,43.22,18280
20100318,PCG,43.13,43.22,42.82,43.17,19957
20100319,PCG,43.22,43.41,42.93,43.3,35066
20100322,PCG,43.25,43.25,42.71,43,25852
20100323,PCG,43.06,43.36,43.01,43.32,22759
20100324,PCG,43.18,43.29,42.85,42.87,22921
20100325,PCG,42.96,43.21,42.79,42.98,27801
20100326,PCG,43.01,43.15,42.81,42.97,18984
20100329,PCG,42.64,42.985,42.64,42.81,17280
20100330,PCG,42.81,43,42.51,42.52,17018
20100331,PCG,42.5,42.7,42.15,42.42,19188
20100401,PCG,42.58,42.89,42.56,42.74,14743
20100405,PCG,42.73,43.09,42.66,42.96,14516
20100406,PCG,42.755,43.27,42.72,43.16,16687
20100407,PCG,43.16,43.16,42.56,42.71,17048
20100408,PCG,42.68,42.73,42.23,42.47,15977
20100409,PCG,42.48,42.94,42.12,42.93,21419
20100412,PCG,43.19,43.31,42.96,43.13,12905
20100413,PCG,43.08,43.12,42.57,42.65,19994
20100414,PCG,42.55,42.62,42.17,42.6,23452
20100415,PCG,42.6,42.95,42.13,42.8,24253
20100416,PCG,42.84,42.96,42.41,42.53,24951
20100419,PCG,42.39,42.82,42.39,42.75,17493
20100420,PCG,42.91,43.14,42.69,43.1,16825
20100421,PCG,43.03,43.19,42.89,43.14,23530
20100422,PCG,42.9,43.31,42.57,43.26,23092
20100423,PCG,43.27,43.99,43.06,43.96,27146
20100426,PCG,43.99,44,43.59,43.66,18001
20100427,PCG,43.5,43.9,43.18,43.21,24232
20100428,PCG,43.39,43.65,43.04,43.47,33990
20100429,PCG,43.53,44.03,43.42,43.53,19269
20100430,PCG,43.61,44.25,43.55,43.8,26714
20100503,PCG,43.88,44.54,43.76,44.41,27208
20100504,PCG,43.83,44.35,43.79,44.07,37809
20100505,PCG,43.96,45,43.96,44.48,46915
20100506,PCG,44.28,44.29,41.35,43.27,48136
20100507,PCG,37.54,43.98,34.95,43.17,52000
20100510,PCG,44,44.45,43.12,44.23,44844
20100511,PCG,43.92,44.64,43.83,44.41,37965
20100512,PCG,44.32,44.96,44.01,44.29,34520
20100513,PCG,44.15,44.39,43.63,43.75,21230
20100514,PCG,43.83,44.19,43.25,43.63,32818
20100517,PCG,43.79,44.09,43.26,43.92,24638
20100518,PCG,43.98,44.29,43.48,43.56,25858
20100519,PCG,43.37,43.51,42.67,42.87,37500
20100520,PCG,42.25,42.51,41.53,41.55,45389
20100521,PCG,41.16,41.82,41.01,41.76,34226
20100524,PCG,41.42,41.92,41.19,41.36,23409
20100525,PCG,40.76,41.31,40.04,41.25,33575
20100526,PCG,41.56,41.76,41.06,41.21,23222
20100527,PCG,41.58,41.74,41.04,41.36,27944
20100528,PCG,41.4,41.94,41.3,41.5,27262
20100601,PCG,41.16,41.65,40.7,40.72,29935
20100602,PCG,40.79,41.58,40.56,41.58,22118
20100603,PCG,41.49,42.01,41.43,41.65,22207
20100604,PCG,41.23,41.23,40.27,40.43,34381
20100607,PCG,40.38,41.17,40.38,40.52,27340
20100608,PCG,40.64,40.95,40.26,40.9,34274
20100609,PCG,40.97,40.98,39.87,40,44444
20100610,PCG,40.34,41.185,40.34,41.18,33022
20100611,PCG,40.87,41.44,40.65,41.42,26573
20100614,PCG,41.62,41.86,41.48,41.48,18929
20100615,PCG,41.77,42.38,41.62,42.38,21678
20100616,PCG,42.27,42.9,42.06,42.7,18725
20100617,PCG,42.84,43.28,42.67,43.24,24841
20100618,PCG,43.2,43.34,43.01,43.18,19779
20100621,PCG,43.41,43.79,42.81,43.01,14500
20100622,PCG,43.09,43.09,42.16,42.28,22274
20100623,PCG,42.29,42.31,41.53,41.65,15097
20100624,PCG,41.58,42.17,41.48,41.52,21195
20100625,PCG,41.52,42.11,41.12,42.01,29429
20100628,PCG,41.81,42.195,41.36,41.93,20101
20100629,PCG,41.71,41.79,41.23,41.48,27375
20100630,PCG,41.51,41.86,40.975,41.1,21690
20100701,PCG,40.97,41.03,40.52,40.84,31507
20100702,PCG,40.99,40.99,40.55,40.73,20555
20100706,PCG,41.1,41.47,40.83,41.39,18756
20100707,PCG,41.27,42.29,41.22,42.26,25267
20100708,PCG,42.55,42.58,42.15,42.55,23757
20100709,PCG,42.52,42.71,42.26,42.63,18346
20100712,PCG,42.6,43.06,42.4001,42.99,16831
20100713,PCG,42.99,43.09,42.47,42.8,25998
20100714,PCG,42.61,42.93,42.305,42.91,16799
20100715,PCG,42.98,43.6,42.84,43.52,25654
20100716,PCG,43.4,43.48,42.47,42.56,22380
20100719,PCG,42.72,43.49,42.72,43.35,15044
20100720,PCG,42.9,43.77,42.84,43.77,16853
20100721,PCG,43.86,43.86,43.03,43.2,28278
20100722,PCG,43.43,44.165,43.43,43.93,22877
20100723,PCG,43.99,44.24,43.53,44.23,21245
20100726,PCG,44.16,44.59,44.03,44.58,14744
20100727,PCG,44.8,45.46,44.61,45.28,34143
20100728,PCG,45.11,45.14,44.7,44.81,25247
20100729,PCG,44.9,45.25,44.2,44.48,23816
20100730,PCG,44,44.76,43.86,44.4,29524
20100802,PCG,44.88,45.61,44.88,45.39,27599
20100803,PCG,45.19,45.71,45.05,45.09,22417
20100804,PCG,44.93,45.53,44.6,45.3,28060
20100805,PCG,44.56,45.26,44.5,45.23,28101
20100806,PCG,45.07,45.7,44.85,45.64,35886
20100809,PCG,45.78,46.05,45.61,45.74,19986
20100810,PCG,45.41,46.5,45.27,46.21,22389
20100811,PCG,45.67,45.73,45.23,45.26,22761
20100812,PCG,44.91,45.71,44.74,45.59,28920
20100813,PCG,45.53,45.9,45.41,45.71,26149
20100816,PCG,45.54,45.89,45.02,45.78,17841
20100817,PCG,45.98,46.24,45.57,45.99,29599
20100819,PCG,45.31,45.31,44.651,45.1,27973
20100820,PCG,44.75,45.97,44.75,45.86,38421
20090821,PCL,31,31.96,30.83,31.37,25011
20090824,PCL,31.55,31.64,30.51,30.61,23597
20090825,PCL,30.86,31.08,30.6,30.91,19864
20090826,PCL,31.01,31.06,30.67,30.99,22492
20090827,PCL,30.99,31.17,30.26,31.06,23246
20090828,PCL,31.21,31.29,30.43,30.82,13632
20090831,PCL,30.56,30.7,30.11,30.29,22431
20090901,PCL,30.23,30.27,28.65,28.67,43785
20090902,PCL,28.54,28.76,28.06,28.13,30687
20090903,PCL,28.26,28.74,27.77,28.68,32275
20090904,PCL,28.8,29.03,28.25,28.98,13695
20090909,PCL,29.45,29.84,29.1,29.79,18156
20090910,PCL,29.74,29.99,29.12,29.92,16849
20090911,PCL,30.25,30.74,29.8525,30.1,23976
20090914,PCL,29.9,30.99,29.75,30.97,17011
20090915,PCL,31.01,31.86,30.4,31.71,44615
20090916,PCL,31.8,33.13,31.75,33.07,37841
20090917,PCL,33.07,33.73,31.8,31.98,28097
20090918,PCL,32.09,32.37,31.45,31.8,20463
20090921,PCL,31.56,31.62,31.03,31.38,20169
20090922,PCL,31.57,32.54,31.57,32.49,26434
20090923,PCL,32.5,32.59,31.56,31.59,35608
20090924,PCL,31.67,32,30.67,30.89,26688
20090925,PCL,30.67,30.99,30.41,30.67,20139
20090928,PCL,30.84,31.51,30.74,31.48,21097
20090929,PCL,31.48,31.78,30.96,31.06,17966
20090930,PCL,31.11,31.4,30.43,30.64,22092
20091001,PCL,30.5,30.53,29.6,29.66,31947
20091002,PCL,29.31,30,29.05,29.46,22934
20091005,PCL,29.51,30.11,29.51,29.99,22088
20091006,PCL,30.24,30.45,29.46,29.84,19662
20091007,PCL,29.8,30.07,29.5,30.05,16682
20091008,PCL,30.26,31.29,30.26,31.2,28231
20091009,PCL,31.17,31.89,30.87,31.84,25686
20091012,PCL,32.48,32.72,32.14,32.33,23980
20091013,PCL,32.17,32.65,31.67,32.47,38417
20091014,PCL,32.78,33.23,32.61,33.13,22868
20091015,PCL,32.84,33.07,32.66,32.9,19134
20091016,PCL,32.47,32.81,32.25,32.58,22802
20091019,PCL,32.75,33.51,32.64,33.41,20146
20091020,PCL,33.36,33.48,33,33.23,17451
20091021,PCL,33.02,33.61,32.8,32.81,23359
20091022,PCL,32.84,33.62,32.38,33.49,20764
20091023,PCL,33.6,33.66,32.73,33.11,16650
20091026,PCL,33.07,33.72,32.57,32.76,25818
20091027,PCL,33.55,33.7181,32.15,32.23,30950
20091028,PCL,32.22,32.58,31.07,31.13,26830
20091105,PCL,32.51,33.35,32.51,33.13,26470
20091106,PCL,32.78,33.2,32.13,32.81,23340
20091109,PCL,33.25,33.95,33,33.94,21065
20091110,PCL,33.58,34.06,33.36,33.89,15831
20091111,PCL,34.16,34.4,33.83,34.16,16006
20091112,PCL,33.66,33.86,33.4099,33.46,21690
20091113,PCL,33.44,33.98,33.44,33.94,16458
20091116,PCL,34.21,34.86,34.04,34.61,22058
20091117,PCL,34.46,34.85,34.29,34.39,25617
20091118,PCL,34.45,35.03,34.12,34.93,22664
20091119,PCL,34.7,34.72,34.08,34.16,18751
20091120,PCL,33.92,34.35,33.89,34.2,12986
20091123,PCL,34.59,34.97,34.37,34.6,16605
20091124,PCL,34.62,34.67,34.14,34.23,15089
20091125,PCL,34.41,34.53,34.21,34.45,10247
20091127,PCL,33.46,34.16,33.31,33.51,10098
20091130,PCL,33.62,34.56,33.43,34.49,27761
20091201,PCL,34.62,34.92,34.45,34.68,17445
20091202,PCL,34.68,35.24,34.46,34.95,17682
20091203,PCL,35.19,35.6,34.5,34.61,19160
20091204,PCL,35.11,35.73,34.75,35.34,17540
20091207,PCL,36.09,36.1,35.37,35.54,22112
20091208,PCL,35.37,35.87,35,35.12,21342
20091209,PCL,35.2,35.82,35.04,35.6,15615
20091210,PCL,35.61,35.85,35.4,35.58,8949
20091211,PCL,35.71,36.58,35.71,36.53,17396
20091214,PCL,36.75,36.93,36.1435,36.87,22990
20091215,PCL,36.78,36.94,36.35,36.84,16635
20091216,PCL,37.04,37.3,36.9,37.12,22002
20091217,PCL,36.7,36.86,36.26,36.56,16356
20091218,PCL,36.65,36.69,35.98,36.49,23142
20091221,PCL,36.53,36.71,36.39,36.5,10908
20091222,PCL,36.8,36.94,36.36,36.77,11087
20091223,PCL,36.78,37.24,36.565,37.14,11129
20091224,PCL,37.29,37.54,37.11,37.52,4402
20091228,PCL,37.77,38.45,37.68,38.14,14745
20091229,PCL,38.26,38.69,38.14,38.28,13949
20091230,PCL,38.2,38.5,38.04,38.4,10023
20091231,PCL,38.48,38.5,37.71,37.76,10075
20100104,PCL,38.21,38.58,37.931,38.1,21960
20100105,PCL,38.16,38.64,38.08,38.55,19020
20100106,PCL,38.58,38.82,38.46,38.68,15538
20100107,PCL,38.68,39.26,38.32,39.26,24337
20100108,PCL,39.1,39.21,38.73,39,22493
20100111,PCL,39.15,39.38,38.325,38.79,17474
20100112,PCL,38.63,38.8999,37.95,38.34,16025
20100113,PCL,38.28,38.74,38.17,38.64,17257
20100114,PCL,38.7,38.98,38.18,38.42,9333
20100115,PCL,38.41,38.48,37.65,37.87,16859
20100119,PCL,37.86,38.69,37.7501,38.64,14545
20100120,PCL,38.45,38.51,37.65,38.01,13477
20100121,PCL,37.97,38.14,36.69,36.78,23015
20100122,PCL,36.74,37.07,36.33,36.44,20717
20100125,PCL,36.67,37.05,36.22,36.84,15356
20100126,PCL,36.63,37.18,36.36,36.64,12350
20100127,PCL,36.59,36.82,35.9,36.79,21586
20100128,PCL,37,37.22,36.12,36.56,14155
20100129,PCL,36.79,37.23,36.09,36.17,17039
20100201,PCL,36.16,37.03,36.16,36.75,19026
20100202,PCL,37.36,38.54,37.26,38.26,37856
20100203,PCL,38.21,38.32,37.72,38.01,23989
20100204,PCL,37.74,37.74,36.19,36.2,28951
20100205,PCL,36.01,36.48,35.35,36.41,28445
20100208,PCL,36.47,36.47,35.18,35.22,20592
20100209,PCL,35.56,35.77,35.07,35.54,19591
20100210,PCL,35.6,35.89,34.91,35.42,15710
20100211,PCL,35.43,35.74,35.03,35.68,17412
20100212,PCL,35.25,35.89,35.14,35.81,17712
20100216,PCL,36.03,36.44,35.78,36.37,23084
20100217,PCL,36.31,36.76,36.17,36.63,20036
20100218,PCL,36.52,36.92,36.37,36.77,12131
20100219,PCL,36.57,37.05,36.46,36.65,20832
20100222,PCL,36.67,36.78,36.22,36.35,17438
20100223,PCL,36.3,36.47,35.75,35.8,19199
20100224,PCL,35.94,36.27,35.83,36.27,16451
20100225,PCL,35.93,36.02,35.57,35.99,13056
20100226,PCL,35.95,36.03,35.62,35.73,15895
20100301,PCL,35.87,36.23,35.77,36,15889
20100302,PCL,36.07,36.33,35.92,36.08,14552
20100303,PCL,36.15,36.26,35.95,35.98,14348
20100304,PCL,36.13,36.18,35.86,36.06,10543
20100305,PCL,36.29,36.84,36.2,36.79,17573
20100308,PCL,36.76,37.18,36.76,37.09,17156
20100309,PCL,36.9,37.29,36.78,36.87,10737
20100310,PCL,36.96,36.97,36.51,36.75,9736
20100311,PCL,36.63,36.75,36.28,36.74,13914
20100312,PCL,36.91,37.19,36.69,37.1,10657
20100315,PCL,36.96,37.07,36.5573,36.98,8261
20100316,PCL,37.02,37.73,37,37.64,14086
20100317,PCL,37.72,38.61,37.71,38.57,21332
20100318,PCL,38.7,38.71,38.25,38.52,12362
20100319,PCL,38.57,38.85,38.1,38.4,19847
20100322,PCL,38.3,39.16,38.22,39.02,12392
20100323,PCL,39.14,39.16,38.7,39.11,9941
20100324,PCL,39.02,39.37,38.91,39.04,11076
20100325,PCL,39.29,39.35,38.38,38.43,24610
20100326,PCL,38.46,38.72,37.9801,38.26,13650
20100329,PCL,38.39,38.6,38.23,38.33,13130
20100330,PCL,38.34,39.2,38.32,39.01,16288
20100331,PCL,38.77,39.1,38.66,38.91,15971
20100401,PCL,39.26,39.55,39.14,39.42,17063
20100405,PCL,39.53,39.83,39.25,39.44,20903
20100406,PCL,39.31,40,39.1,39.96,15117
20100407,PCL,39.77,39.95,39.2416,39.43,22333
20100408,PCL,39.41,39.67,39.26,39.52,13385
20100409,PCL,39.71,40.17,39.57,40.13,15947
20100412,PCL,40.09,40.18,39.91,40.07,12873
20100413,PCL,39.94,40.64,39.91,40.55,14491
20100414,PCL,40.71,40.81,40.08,40.29,21017
20100415,PCL,40.42,40.47,39.79,39.82,19395
20100416,PCL,39.77,40.26,39.5,39.69,32269
20100419,PCL,39.5,40.28,39.46,40.23,22781
20100420,PCL,40.5,40.98,40.28,40.92,16309
20100421,PCL,41,42.07,40.9685,41.8,23667
20100422,PCL,41.52,42.68,41.35,42.64,20418
20100423,PCL,42.7,43.41,42.64,43.41,29553
20100426,PCL,43.41,43.75,43.1,43.52,22283
20100427,PCL,41.54,41.54,39.94,40.06,47246
20100428,PCL,40.01,40.44,39.44,40.36,37373
20100429,PCL,40.68,41.4,40.68,41.2,25181
20100430,PCL,41.08,41.2899,39.78,39.8,27115
20100503,PCL,40.16,40.67,40,40.52,20637
20100504,PCL,40.06,40.06,38.76,39.16,24963
20100505,PCL,38.62,39.275,38.35,38.75,26518
20100506,PCL,38.56,38.94,35.28,37.43,45032
20100507,PCL,37.65,38.29,36.37,37.2,34559
20100510,PCL,39.625,39.92,38.81,39.17,38465
20100511,PCL,38.86,39.04,38.59,38.75,33708
20100512,PCL,38.54,38.77,38.31,38.73,25203
20100513,PCL,38.77,38.85,37.83,37.95,21151
20100514,PCL,37.84,37.935,36.51,36.8,26092
20100517,PCL,36.74,37.38,35.89,36.88,22950
20100518,PCL,37.36,37.57,35.75,35.89,24922
20100519,PCL,35.7,36.07,34.71,35.1,45277
20100520,PCL,34.57,35.2,34.25,34.32,44415
20100521,PCL,33.89,35.27,33.6,35.21,41653
20100524,PCL,35.24,35.24,34.12,34.14,27256
20100525,PCL,33.39,34.5,33.17,34.45,32382
20100526,PCL,35,35.186,33.93,34.13,28612
20100527,PCL,34.89,35.48,34.48,35.44,29911
20100528,PCL,35.83,35.83,34.93,35.02,17185
20100601,PCL,34.67,35.09,34.13,34.21,19547
20100602,PCL,34.93,35.7,34.24,35.66,29960
20100603,PCL,35.69,35.84,35.16,35.51,20324
20100604,PCL,34.72,35.12,33.81,33.91,28677
20100607,PCL,34.14,34.73,33.79,33.88,29699
20100608,PCL,34.06,34.84,33.45,34.76,22764
20100609,PCL,35.14,35.71,34.52,34.71,18505
20100610,PCL,35.33,36.18,35.25,36.07,18778
20100611,PCL,35.65,36.29,35.47,36.23,13649
20100614,PCL,36.52,36.98,36.17,36.4,22193
20100615,PCL,36.78,37.1,36.44,37.08,16172
20100616,PCL,36.85,37.36,36.55,37.18,26028
20100617,PCL,37.17,37.55,36.84,37.51,19975
20100618,PCL,37.61,37.7,37.0925,37.3,15008
20100621,PCL,37.69,37.85,36.85,37.06,23860
20100622,PCL,37.04,37.31,36.53,36.57,24605
20100623,PCL,36.54,36.99,36.15,36.62,21989
20100624,PCL,36.42,36.615,35.59,35.67,18988
20100625,PCL,35.88,36.4,35.65,36.38,22084
20100628,PCL,36.67,36.67,35.87,36.09,9567
20100629,PCL,35.63,35.63,34.74,34.98,25356
20100630,PCL,34.96,35.48,34.46,34.53,23275
20100701,PCL,34.36,34.79,33.83,34.46,20384
20100702,PCL,34.7,34.71,33.68,34.01,15272
20100706,PCL,34.57,34.7,33.19,33.51,40728
20100707,PCL,33.61,34.94,33.61,34.94,19131
20100708,PCL,35.26,35.39,34.64,35.14,16975
20100709,PCL,35.17,35.7,35.06,35.62,13071
20100712,PCL,35.54,36.12,35.41,35.95,15631
20100713,PCL,36.35,37.01,36.28,36.88,18166
20100714,PCL,36.62,37.01,36.34,36.71,11752
20100715,PCL,36.72,37.03,36.14,36.91,14869
20100716,PCL,36.7,36.76,35.84,36.06,22456
20100719,PCL,36.2,36.62,35.59,36.38,12359
20100720,PCL,35.97,36.84,35.56,36.77,14613
20100721,PCL,36.97,37.03,35.6,35.91,16934
20100722,PCL,36.31,37.29,36.31,37.05,17126
20100723,PCL,36.88,37.95,36.67,37.85,17339
20100726,PCL,37.86,38.9,37.84,38.6,20682
20100727,PCL,37.75,37.98,35.96,36.98,31053
20100728,PCL,36.69,37.39,36.5,37.05,18421
20100729,PCL,37.27,37.49,36.16,36.45,17288
20100730,PCL,35.91,36.37,35.64,35.88,21040
20100802,PCL,36.32,37.05,36.04,36.93,17069
20100803,PCL,36.78,36.89,36.36,36.68,17142
20100804,PCL,36.79,37.09,36.79,36.91,12178
20100805,PCL,36.67,36.91,36.18,36.42,12708
20100806,PCL,36.01,36.45,35.76,36.43,12585
20100809,PCL,36.57,36.7,36.4,36.53,10872
20100810,PCL,36.27,36.54,35.85,36.26,11817
20100811,PCL,35.71,35.95,35.44,35.66,19287
20100812,PCL,34.9,35.26,34.73,34.93,13198
20100813,PCL,34.86,35.19,34.64,34.64,15776
20100816,PCL,34.62,34.91,34.33,34.52,10042
20100817,PCL,34.76,35.32,34.57,35.1,14063
20100819,PCL,35.01,35.01,34.08,34.39,15589
20100820,PCL,34.25,34.46,34,34.19,11803
20091105,PCLN,167.94,170.5,166.67,168.01,79608
20091106,PCLN,167.48,172,167.25,172,15001
20091109,PCLN,174.5,176.5,172.1,173.73,31812
20091110,PCLN,194.63,209.19,173.73,204.22,92235
20091111,PCLN,202.17,202.58,195.25,196.8,38867
20091113,PCLN,198,201.96,195.09,201.93,20271
20091116,PCLN,203.39,208.99,201.41,206.14,18029
20091117,PCLN,205.04,209.96,203.21,209.29,15119
20091118,PCLN,208.01,210.4,207,209.68,13093
20091119,PCLN,208,208.3299,202.21,207.64,15877
20091120,PCLN,205.52,209.8,204.37,208.75,13927
20091123,PCLN,211.46,214.47,210,211.89,20446
20091124,PCLN,212.91,213,209.38,210.88,8058
20091125,PCLN,211.96,213,209.2715,212.9,6593
20091127,PCLN,206.72,211,205.41,208.21,4883
20091130,PCLN,206.56,214.57,206.25,214.12,11802
20091201,PCLN,214.99,215.999,212.28,214.8,11582
20091202,PCLN,214.8,218.51,213.65,218.03,11664
20091203,PCLN,218.15,223.82,217.5,220.01,15760
20091204,PCLN,223.85,226.566,217.01,220.72,14082
20091207,PCLN,221.33,221.99,213.65,216.12,13383
20091208,PCLN,215.87,218.23,215,216.06,13180
20091209,PCLN,216.49,218,212.41,217.74,8998
20091210,PCLN,218.73,222.96,218.58,221.72,8513
20091211,PCLN,222.93,224.24,217.15,220.7,7494
20091214,PCLN,222.11,222.85,219.28,221.46,5744
20091215,PCLN,220.74,221.05,217.73,218.31,7397
20091216,PCLN,219.41,222.64,218.72,221.5,8257
20091217,PCLN,219.19,222.45,214.59,215.48,8698
20091218,PCLN,215.03,217.1399,211.86,216.39,14091
20091221,PCLN,216.82,219.79,216.16,219.23,7083
20091222,PCLN,220.19,222.86,218.4,220.31,5815
20091223,PCLN,220.77,229.35,220.12,229,8219
20091224,PCLN,229.39,231.23,227.58,228,3128
20091228,PCLN,228.83,231.49,227.93,229.24,5383
20091229,PCLN,228.55,230.49,224.03,224.67,4935
20091230,PCLN,224.45,225.7,220.66,223.61,5430
20091231,PCLN,224.34,224.59,218.09,218.41,7386
20100104,PCLN,222.35,225.3,221.58,223.96,8631
20100105,PCLN,223.83,228,222.155,226.56,8015
20100106,PCLN,226.5,226.4199,218.15,219.08,10077
20100107,PCLN,219.62,220.5,214.12,216.13,7687
20100108,PCLN,213.44,218.43,212.13,216.21,7565
20100111,PCLN,217.38,219.5,212.25,218.91,7845
20100112,PCLN,216.99,216.99,210.25,213.98,12222
20100113,PCLN,215.12,215.92,207.76,214.3,8411
20100114,PCLN,213.32,214.73,206.01,208.77,14027
20100115,PCLN,210.61,210.5,205.55,208.77,12108
20100119,PCLN,208.48,212.45,207.79,208.7,6256
20100120,PCLN,207.92,211.5,203.09,206.31,6735
20100121,PCLN,206.81,211.11,205.54,208.04,8429
20100122,PCLN,206.5,209.56,202.81,204.2,8382
20100125,PCLN,205.29,206.01,199.8901,202.84,6531
20100126,PCLN,202.05,207.21,200.84,204.44,7673
20100127,PCLN,203.19,208.4899,203.18,207.52,6767
20100128,PCLN,209.24,209.7,201.39,201.68,6724
20100129,PCLN,203.97,205,193.4601,195.35,10897
20100201,PCLN,196.09,204.529,192.72,204.2,13127
20100202,PCLN,204.6,205.82,201.73,204.42,6082
20100203,PCLN,202.28,211.52,201.98,208.53,10477
20100204,PCLN,206.59,208.51,199.71,200.01,11378
20100205,PCLN,200.97,201.91,193.37,196.96,12871
20100208,PCLN,199.52,204.16,198.53,200.62,9662
20100209,PCLN,203.26,206.33,203.23,205.38,9918
20100210,PCLN,205.29,208.44,203.63,206.4,7375
20100211,PCLN,204.05,209.64,203.11,208.9,8582
20100212,PCLN,206.51,208.03,203.75,207.78,8304
20100216,PCLN,208.75,212.25,208.75,211.21,8426
20100217,PCLN,213.42,215.73,209.367,212.87,20115
20100218,PCLN,227.83,235.7991,226.02,232.95,39678
20100219,PCLN,232.22,233.66,229.67,230.57,14060
20100222,PCLN,231.75,232.23,226.24,229.07,8805
20100223,PCLN,229.5,229.5,223.6,225.09,11518
20100224,PCLN,226.19,226.87,221.06,225.02,8984
20100225,PCLN,222.38,224.7,218.5,223.87,10688
20100226,PCLN,223.27,226.99,221.055,226.71,9875
20100301,PCLN,228.35,238.9888,227.64,238.54,16585
20100302,PCLN,240.76,245,238.9,241.34,18368
20100303,PCLN,241.41,241.5,235,235.82,9641
20100304,PCLN,232.95,237.83,229.51,233.12,15947
20100305,PCLN,236.76,236.99,231.42,235.34,22366
20100308,PCLN,235.59,240.98,233.7,240.18,12692
20100309,PCLN,239.45,243.1499,236.3685,238.33,9037
20100310,PCLN,238.01,243.524,238,240.99,7927
20100311,PCLN,240.92,242.41,237.61,242.21,6244
20100312,PCLN,243,243.7,237.67,238.91,7179
20100315,PCLN,239.48,240,234.36,238.86,4435
20100316,PCLN,239.28,242.25,237.41,241.81,6175
20100317,PCLN,241.84,246.01,239.65,242.92,8587
20100318,PCLN,242.07,244.9,240.3701,242.81,5283
20100319,PCLN,243.44,244.61,238.47,239.01,10160
20100322,PCLN,238.45,243.51,236.67,243.02,6032
20100323,PCLN,242.99,244.8,238.69,244.41,7930
20100324,PCLN,243.34,244.485,241.57,243.8,5958
20100325,PCLN,246.59,262.67,246.505,255.03,23048
20100326,PCLN,255.11,256.24,250.02,252.11,7833
20100329,PCLN,257.56,259.92,254.39,255.67,10882
20100330,PCLN,255.6,258.06,253.1,255.99,5878
20100331,PCLN,256.11,258.96,253.01,255,8621
20100401,PCLN,257.89,260.28,253.81,257,8858
20100405,PCLN,257.05,259.16,255.15,257.65,8113
20100406,PCLN,256.99,262.96,255.15,261.6,8084
20100407,PCLN,263.44,267.02,258,259.81,9894
20100408,PCLN,259.08,260.86,256.51,259.31,8598
20100409,PCLN,259.62,260.44,256.31,259.49,4929
20100412,PCLN,260.24,262.92,259.49,260.23,4132
20100413,PCLN,253.6,257.71,251.13,257.6,11596
20100414,PCLN,256.43,265.65,256.04,265.26,8785
20100415,PCLN,264.7,266.88,262.55,264.98,7641
20100416,PCLN,262.9,263.76,252.78,254.86,11482
20100419,PCLN,253.5,254.335,244.2,247.58,11580
20100420,PCLN,250.18,256.95,249.044,255.28,9823
20100421,PCLN,256.19,256.19,250.16,253.15,5858
20100422,PCLN,251.8,258.98,248.64,258.31,7339
20100423,PCLN,259.03,264,255.09,261.7,7422
20100426,PCLN,262.82,273.82,262.8,270.36,12150
20100427,PCLN,268.99,269.95,262.34,264.3,9993
20100428,PCLN,266.29,268.51,258.51,261.78,11355
20100429,PCLN,263.24,273.93,263.2,273,9028
20100430,PCLN,273.75,273.87,261.51,262.05,9031
20100503,PCLN,265.9,270.49,264.5,269.08,6874
20100504,PCLN,265.01,265.63,256.28,258.37,10183
20100505,PCLN,251,256.2599,241.021,246.98,16163
20100506,PCLN,243.79,248.21,202.69,233.1,25521
20100507,PCLN,231.97,236.88,224.4,225.39,17316
20100510,PCLN,240.89,249.79,240.15,249.75,30465
20100511,PCLN,212.82,222.74,208.89,219.57,70837
20100512,PCLN,221.75,221.75,213.46,217.88,23101
20100513,PCLN,215.31,221.179,211.86,212.89,14727
20100514,PCLN,209,210.19,204,208.28,15256
20100517,PCLN,206.64,206.99,196.01,200.15,22509
20100518,PCLN,202.19,206.774,192.6,192.86,24932
20100519,PCLN,191.19,196,184.21,190.11,25927
20100520,PCLN,184.02,188.08,179.1,181,26959
20100521,PCLN,176.52,191.8,176,191.24,28880
20100524,PCLN,193.79,197.5,192.68,193.14,22991
20100525,PCLN,186.38,194.25,185.13,193.44,16784
20100526,PCLN,196.68,200.97,191.77,192.42,23869
20100527,PCLN,198.41,198.68,191.39,197.59,14627
20100528,PCLN,197.31,197.88,190.5,191.16,16506
20100601,PCLN,191.75,192.86,184.88,185.01,14742
20100602,PCLN,185.62,189.83,183.86,189.83,15962
20100603,PCLN,189.41,189.82,182.18,185.11,18164
20100604,PCLN,180.31,188.8,177.64,178.54,18293
20100607,PCLN,179.6,182.68,176.285,176.39,14314
20100608,PCLN,178.1,180.34,173.32,176.73,18060
20100610,PCLN,178.61,181.6099,176.56,181.24,12405
20100611,PCLN,178.95,184.44,178.38,183.91,9212
20100614,PCLN,186.85,187.5999,183.9,184.14,9754
20100615,PCLN,186.86,187.38,184.16,185.77,9086
20100616,PCLN,192.99,198.8,192.72,196.41,22415
20100617,PCLN,198.69,199.5,193.01,195.26,13289
20100618,PCLN,195.5,195.634,191.59,193.09,14259
20100621,PCLN,196.86,197.22,187.62,189.25,14122
20100622,PCLN,189.64,194.71,188.58,188.95,12007
20100623,PCLN,189.3,190.41,185.42,188.25,8114
20100624,PCLN,190.96,190.97,184.01,185.11,12099
20100625,PCLN,185.51,192.99,184.23,191.99,12299
20100628,PCLN,192.26,193.73,186.67,187.93,9760
20100629,PCLN,184.25,185.53,179.19,180.29,13572
20100630,PCLN,179.58,183.95,175.66,176.54,13108
20100701,PCLN,176.55,182.44,173.75,182.03,14634
20100702,PCLN,180.82,181.23,175.75,176.41,14230
20100706,PCLN,179.65,183,176.99,181.5,14893
20100707,PCLN,182.27,190.8399,181.265,190.73,14731
20100708,PCLN,193.7,199.95,193,199.28,19493
20100709,PCLN,199.4,204.5992,196.7,204.09,17487
20100712,PCLN,204.09,205.52,201,204,10067
20100713,PCLN,207,218.99,205.91,216.32,22598
20100714,PCLN,216.5,216.5,211.141,215.35,13768
20100715,PCLN,214.34,223.3,212.35,222.61,17435
20100716,PCLN,220.49,225,216.5,218.21,15557
20100719,PCLN,218.82,222.4,217.55,220.05,9847
20100720,PCLN,216.03,221.85,216.03,221.64,10500
20100721,PCLN,223.27,224.69,217.6215,218.43,9180
20100722,PCLN,221.41,228.5,221.25,227.92,10946
20100723,PCLN,225.51,228.76,223.7,228.64,10679
20100726,PCLN,227.75,231.86,226.33,231.55,6798
20100727,PCLN,233.49,234.45,223.88,224.03,12360
20100728,PCLN,223.65,227.93,221.59,224.07,7453
20100729,PCLN,224,226.49,217.7211,224.19,9217
20100730,PCLN,222.77,227.35,220,224.4,10967
20100802,PCLN,226.9,230,225.335,227.38,8514
20100803,PCLN,227.51,234.4041,226.15,230.67,26601
20100804,PCLN,272.3,286.85,272.24,281.3,68281
20100805,PCLN,279.49,292.67,277,292.67,29069
20100806,PCLN,289.63,298.99,288.69,295.25,31890
20100809,PCLN,296.6,296.7,290.01,292.73,14578
20100810,PCLN,288.86,295.87,287.23,294.01,14955
20100811,PCLN,289.31,291.82,285.35,289.1,12297
20100812,PCLN,287,300.85,285.69,299.6,17422
20100813,PCLN,299.1,301.98,294.49,297.19,11583
20100816,PCLN,295.34,299.2,293,294.52,9722
20100817,PCLN,297.75,307.5,296.06,303.57,19838
20100819,PCLN,296.77,308.95,293.88,299.47,12197
20100820,PCLN,298.55,303.21,296.445,302.36,9229
20090821,PCP,85.8,86.95,85.05,86.67,7841
20090824,PCP,87.17,88.79,86.71,87.88,8674
20090825,PCP,88.66,89.69,87.73,87.9,9784
20090826,PCP,87.9,88.03,86.14,86.77,12597
20090827,PCP,91.5,95.83,91.01,94.97,43064
20090828,PCP,95.51,95.8,91.89,93.08,14489
20090831,PCP,92.51,92.51,90.26,91.28,11503
20090901,PCP,90.89,93.09,89.92,90.26,12073
20090902,PCP,90.45,90.47,88.6,90,9146
20090903,PCP,90.57,91.28,89.72,91.23,6935
20090904,PCP,91.24,92.73,90.32,92.49,5904
20090909,PCP,94.22,95.95,93.34,95.65,10785
20090910,PCP,95.6,98.1,94.61,98.09,10412
20090911,PCP,98.19,98.19,97.04,97.85,14872
20090914,PCP,97.1,97.16,95.46,95.96,12886
20090915,PCP,95.96,96.92,95.55,96.25,10080
20090916,PCP,97.08,98.78,95.95,98.46,8713
20090917,PCP,98.45,100.01,98.45,99.65,16586
20090918,PCP,99.99,103.22,98.65,102.66,17725
20090921,PCP,101.41,102.91,101.02,101.98,8845
20090922,PCP,102.97,103.36,101.45,103.06,5177
20090923,PCP,103.09,103.58,101.33,101.63,9340
20090924,PCP,101.6,102.43,98.62,100.17,12939
20090925,PCP,99.34,100.9,98.86,100.28,9277
20090928,PCP,100.43,102.37,100.4,101.72,6436
20090929,PCP,102.79,103.49,101.77,102.87,9889
20090930,PCP,103.05,103.16,99.73,101.87,11029
20091001,PCP,100.95,101.23,98.5583,99.5,10903
20091002,PCP,98.28,99.68,97.66,99.01,11843
20091005,PCP,99.32,100.52,98.91,99.65,9201
20091006,PCP,101.13,102.49,100.4,101.03,12050
20091007,PCP,100.86,101.2,99.94,100.63,8290
20091008,PCP,101.74,102.85,101.02,102.14,6878
20091009,PCP,102.14,103.67,101.91,103.32,8976
20091012,PCP,103.36,104.14,101.14,101.9,9823
20091013,PCP,101.62,102.18,100.33,100.89,13475
20091014,PCP,101.86,103.296,101.86,102.99,10666
20091015,PCP,102.84,103.4,101.66,102.58,12874
20091016,PCP,101.72,103.38,100.91,102.51,10932
20091019,PCP,102.86,105.07,102.69,104.72,9106
20091020,PCP,100,101,98.98,99.11,33550
20091021,PCP,98.63,102.39,98.63,100.42,30324
20091022,PCP,100.5,103.64,99.48,103.35,16329
20091023,PCP,103.39,104.07,101.83,102.77,9502
20091026,PCP,102.51,104.18,98.88,100,16994
20091027,PCP,99.92,100.84,98.94,99.63,9864
20091028,PCP,98.96,99.05,95.58,95.91,16726
20091105,PCP,96.31,99.43,96.31,99.43,6521
20091106,PCP,99.31,99.99,98.33,99.52,6110
20091109,PCP,99.52,101.79,99.17,101.7,7420
20091110,PCP,101.12,102.0365,99.92,100.26,7866
20091111,PCP,101,102,99.98,101.41,9089
20091112,PCP,101.43,102.54,100.44,100.87,4786
20091113,PCP,101.25,103.07,100.6861,102.91,8337
20091116,PCP,103.13,106.43,102.91,106.34,10254
20091117,PCP,106.15,107.09,105.26,107.01,9069
20091118,PCP,106.73,107.14,103.99,105.25,10572
20091119,PCP,104.65,104.66,102.17,103.91,5904
20091120,PCP,103.24,104.64,102.4,103.2,8336
20091123,PCP,104.73,106.38,104.67,105.43,5563
20091124,PCP,104.97,105.43,104.16,105.13,6449
20091125,PCP,105.16,107.27,105.16,107.2,9793
20091127,PCP,105.02,106.15,103.67,105.27,4622
20091130,PCP,105.35,105.35,103.38,103.68,11756
20091201,PCP,104.7,107.38,103.68,107.07,11242
20091202,PCP,107.3,107.87,106.15,107.75,9709
20091203,PCP,107.88,109.03,107.42,107.89,6837
20091204,PCP,109.77,111.39,108.1,110.9,11577
20091207,PCP,110.26,111.74,109,111.3,9781
20091208,PCP,110.98,110.98,109,109.67,8414
20091209,PCP,109.88,109.98,107.41,109.69,7169
20091210,PCP,110.19,111.42,109,109.7,6106
20091211,PCP,110,112.74,110,111.97,8331
20091214,PCP,112.92,113.65,112.43,113.55,8808
20091215,PCP,113.67,113.67,111.465,112.44,6973
20091216,PCP,112.11,113.13,110.86,111.15,11386
20091217,PCP,110.2,111.9,109.85,110.72,8334
20091218,PCP,111.52,112.38,110.6,112.38,14594
20091221,PCP,113,113.91,112.5,113.82,9877
20091222,PCP,114.1,115.6,113.61,114.83,9966
20091223,PCP,114.72,115.19,112.95,113.17,7784
20091224,PCP,113.65,114.92,113.65,113.99,2876
20091228,PCP,114.15,114.61,112.55,112.97,5992
20091229,PCP,113.26,113.61,112.13,112.57,4447
20091230,PCP,112,112.93,111.371,111.75,5260
20091231,PCP,111.75,112.13,110.35,110.35,4385
20100104,PCP,111.77,112.7,110.64,112.54,9224
20100105,PCP,112.11,114.67,111.75,114.44,12077
20100106,PCP,113.47,115,112.31,114.9,12907
20100107,PCP,114.67,115.76,114.27,115.7,9491
20100108,PCP,114.9,117.5,114.41,117.26,8419
20100111,PCP,118.62,118.62,114.76,116.28,8900
20100112,PCP,114.53,114.53,112.92,114.49,10214
20100113,PCP,114.35,115.1,112.96,114.81,6447
20100114,PCP,114.11,115.68,113.9,115.34,6174
20100115,PCP,115.37,116.53,113.36,113.75,12937
20100119,PCP,113.7,115.17,113.224,114.11,9221
20100120,PCP,113.27,113.61,110.747,113.3,10835
20100121,PCP,110,111.13,106.65,107.35,30100
20100122,PCP,107.06,108.11,104.01,104.29,14910
20100125,PCP,105.38,105.38,101.86,103.01,12584
20100126,PCP,102.73,106.51,102.18,105.1,18612
20100127,PCP,105.13,107.57,103.69,107.14,22266
20100128,PCP,107.09,107.39,104.46,105.66,14082
20100129,PCP,106.03,107.33,104.91,105.25,13905
20100201,PCP,105.7,107.57,104.77,107.5,10541
20100202,PCP,107.83,111.3,107.19,111.19,15707
20100203,PCP,110.81,111.73,109.61,109.78,9776
20100204,PCP,108.89,108.89,105.65,106.4,15037
20100205,PCP,106.58,107.71,104.34,107.3,13215
20100208,PCP,107.48,107.48,105.18,105.95,9241
20100209,PCP,106.93,108.73,105.465,108.01,11016
20100210,PCP,107.55,108.26,105.86,106.92,10224
20100211,PCP,106.9,109.93,105.68,109.76,9120
20100212,PCP,108.39,109.67,107.2,109.05,8198
20100216,PCP,110.25,110.71,109.44,110.6,8286
20100217,PCP,111.05,111.57,110.24,111.5,6039
20100218,PCP,111.1,113,111.1,112.78,4791
20100219,PCP,112.61,115.5,112.32,114.37,8968
20100222,PCP,114.84,114.98,113.05,113.71,8747
20100223,PCP,113.6,114.23,110.68,111.18,9796
20100224,PCP,111.84,113.495,111.28,112.45,9256
20100225,PCP,110.96,112.43,109.21,112.33,6953
20100226,PCP,112.3,113.23,111.41,112.75,7137
20100301,PCP,113.06,116.95,112.41,116.15,10803
20100302,PCP,116.96,118.23,115.85,117.29,9559
20100303,PCP,117.79,118.07,116.24,116.54,5616
20100304,PCP,116.44,117.81,115.75,117.37,7583
20100305,PCP,118.2,120.59,117.75,120.31,11864
20100308,PCP,120.25,120.25,117.69,117.8,10905
20100309,PCP,117.85,120.98,117.77,120.33,12355
20100310,PCP,120.58,123.19,120.57,122.53,12049
20100311,PCP,122.32,122.52,120.53,122.19,8151
20100312,PCP,122.79,122.79,120.29,121.06,10601
20100315,PCP,121.08,121.58,119.7,120.42,8323
20100316,PCP,120.64,121.08,119.31,120.15,9929
20100317,PCP,120.45,120.84,119.32,119.65,11322
20100318,PCP,119.21,119.94,118.79,119.35,10475
20100319,PCP,122.29,123.675,121.24,121.79,26311
20100322,PCP,121.4,122.65,121.23,122.08,11457
20100323,PCP,122.4,123.32,121.57,122.64,10517
20100324,PCP,122.57,123.41,121.82,122.26,10981
20100325,PCP,123,124.52,122.42,122.49,10299
20100326,PCP,123.19,124.97,122.86,123.82,12326
20100329,PCP,126.36,127.74,125.78,127.09,18279
20100330,PCP,127.1,128.065,125.82,126.98,10387
20100331,PCP,126.86,127.71,126.03,126.71,9718
20100401,PCP,126.89,128.63,126.47,127.22,10850
20100405,PCP,127.4,128.42,126.62,127.26,9456
20100406,PCP,126.4,127.2,125.54,126.25,9017
20100407,PCP,126.26,126.26,124.21,125.04,8665
20100408,PCP,124.46,126.09,123.8,125.89,7912
20100409,PCP,125.96,127.21,125.56,126.08,8817
20100412,PCP,126.48,127.18,125.42,125.75,8214
20100413,PCP,125.36,125.36,123.25,124.17,7198
20100414,PCP,124.1,124.66,123.36,124.1,7704
20100415,PCP,123.63,126.42,123.22,125.83,7550
20100416,PCP,125.45,125.86,122.94,123.76,10725
20100419,PCP,123.08,123.7101,121.35,122.92,7622
20100420,PCP,123.99,125.36,123.66,124.62,11018
20100421,PCP,124.47,130.26,124.47,129.81,21602
20100422,PCP,128.99,133.74,128.32,133.5,15175
20100423,PCP,133.01,134.78,132,134.49,15864
20100426,PCP,134.67,135.4,133.07,133.36,11958
20100427,PCP,133.03,133.45,129.5,130.07,13740
20100428,PCP,130.97,131.2,128.89,131.01,7924
20100429,PCP,131.5,134.57,131.41,133.83,6458
20100430,PCP,133.92,134.27,128.34,128.34,14609
20100503,PCP,129.21,130.49,128.34,130.18,17805
20100504,PCP,128.45,128.45,123.64,123.92,11251
20100505,PCP,123.07,123.33,121.46,122.58,12994
20100506,PCP,122.6,126.9,111.47,120.5,31479
20100507,PCP,120.77,120.77,113.7,117,19109
20100510,PCP,121.46,125.49,120.49,123.7,15553
20100511,PCP,122.64,125.29,121.9,124.02,12359
20100512,PCP,124.86,125.32,123.98,124.87,14024
20100513,PCP,124.58,126.03,123.9136,124.39,13255
20100514,PCP,123.07,123.67,118.74,120.23,12541
20100517,PCP,120.06,121.2,117.01,120.82,10868
20100518,PCP,121.51,123.24,119.76,120.12,14698
20100519,PCP,119.28,119.68,115.09,117.57,12899
20100520,PCP,114.29,115.86,111.98,112.87,24311
20100521,PCP,112.42,118.42,110.48,118.2,22953
20100524,PCP,116.89,117.96,115.34,115.48,10818
20100525,PCP,112.63,115.47,111.86,115.38,20328
20100526,PCP,116.57,119.0399,115.43,116.08,9867
20100527,PCP,118.81,121,118.17,120.87,12009
20100528,PCP,120.77,120.96,115.87,116.7,13946
20100601,PCP,115.67,117.66,113.74,113.93,14985
20100602,PCP,114.77,115.85,113.24,115.75,12902
20100603,PCP,116.41,117.38,115.41,117.02,15776
20100604,PCP,113.27,114.402,109.63,110.4,21495
20100607,PCP,110.56,110.6,105.53,105.64,23084
20100608,PCP,105.39,106.97,102.46,104.27,27455
20100609,PCP,105.11,107.25,104.34,104.93,15098
20100610,PCP,106.45,108.65,106,108.59,18393
20100611,PCP,107.73,109.18,106.88,108.93,14017
20100614,PCP,109.99,111.21,108.89,109.07,16981
20100615,PCP,110.858,113.4,110.05,113.39,13906
20100616,PCP,112.63,113.9,111.9,113.16,8602
20100617,PCP,113,113.55,111.33,113.12,5963
20100618,PCP,113.35,114.77,112.31,114.76,15142
20100621,PCP,116.44,117.36,114.96,115.74,15950
20100622,PCP,115.09,115.7,111.84,111.98,14148
20100623,PCP,112.34,113.86,110.13,112.89,9837
20100624,PCP,112.77,113.1,109.12,109.61,15155
20100625,PCP,109.62,109.74,107.29,108.56,24752
20100628,PCP,109.87,109.87,107.32,107.59,11384
20100629,PCP,106.42,106.42,102.19,102.75,21281
20100630,PCP,102.59,104.67,102.34,102.92,14985
20100701,PCP,102.6,103.46,100.99,102.25,13376
20100702,PCP,102.38,103.45,101.5,102.52,12697
20100706,PCP,103.39,105.42,101.554,102.54,16000
20100707,PCP,103.21,106.98,102.78,106.95,10034
20100708,PCP,108.63,111.32,107.61,109.35,12702
20100709,PCP,109.64,110.48,109.08,110.08,7633
20100712,PCP,109.2,110.15,107.73,108,6829
20100713,PCP,109.48,110.38,109.22,109.66,10582
20100714,PCP,109.05,110.72,108.68,110.19,10799
20100715,PCP,110.51,111.89,108.05,109.78,15031
20100716,PCP,111.12,111.57,106.85,107.19,17436
20100719,PCP,108,108.795,106.8501,108.07,9714
20100720,PCP,106.3,109.98,105.61,109.73,7335
20100721,PCP,110.77,112.54,109.6285,111.24,19445
20100722,PCP,110,116.76,109.52,116,38648
20100723,PCP,115.87,119.31,115.65,119.17,21214
20100726,PCP,119.01,122.55,119.01,122.53,15671
20100727,PCP,123.78,123.78,119.54,120.94,17519
20100728,PCP,120.86,123.52,120.34,122.39,14577
20100729,PCP,122.68,124.12,121.415,122.65,13527
20100730,PCP,121.74,122.74,120.74,122.19,9169
20100802,PCP,124.24,125.05,122.53,124.9,7932
20100803,PCP,124.17,124.92,123.11,124.16,7356
20100804,PCP,124.34,125.64,123.75,125.35,5384
20100805,PCP,124.59,125.62,123.78,125.52,4968
20100806,PCP,124.09,125.44,122.13,123.97,9307
20100809,PCP,124.95,124.95,123.2,124.09,9214
20100810,PCP,123.19,123.565,120.95,122.37,10297
20100811,PCP,120.24,120.6,116.57,117.43,8626
20100812,PCP,115.55,118.365,115.29,117.15,7791
20100813,PCP,116.63,118.492,116.46,117.88,5427
20100816,PCP,117.42,118.3,116.34,117.77,5071
20100817,PCP,119.16,122.24,118.61,121.32,9143
20100819,PCP,121.94,121.94,118.44,120.01,9330
20100820,PCP,119.01,119.72,117.79,119.24,5476
20090821,PCS,8.13,8.23,7.9915,8.01,44906
20090824,PCS,8.1,8.11,7.94,8,29858
20090825,PCS,8.08,8.1,7.95,8,38217
20090826,PCS,8.03,8.11,7.93,8,64812
20090827,PCS,8,8.42,8,8.37,102801
20090828,PCS,8.51,8.51,8.2,8.2,72397
20090831,PCS,8.14,8.15,7.86,7.96,44288
20090901,PCS,7.94,8.06,7.71,7.72,45968
20090902,PCS,7.84,8.03,7.58,7.91,82968
20090903,PCS,7.97,8.02,7.83,7.99,38135
20090904,PCS,7.99,8.2,7.89,8.17,28458
20090909,PCS,8.23,8.3,8.16,8.25,45331
20090910,PCS,8.33,8.91,8.26,8.88,163211
20090911,PCS,8.97,9.94,8.83,9.62,222902
20090914,PCS,9.5,9.55,9.15,9.38,72741
20090915,PCS,9.43,9.86,9.255,9.59,92962
20090916,PCS,9.68,10,9.45,9.96,130237
20090917,PCS,9.99,10.16,9.49,9.74,126316
20090918,PCS,9.75,10.22,9.61,10.14,129021
20090921,PCS,10.1,10.65,9.85,10.04,132931
20090922,PCS,10.15,10.4,9.9,10.04,95589
20090923,PCS,10.15,10.19,9.9,10,86431
20090924,PCS,9.9,10.09,9.37,9.62,61182
20090925,PCS,9.55,9.97,9.41,9.9,66011
20090928,PCS,9.95,10.19,9.66,9.73,45382
20090929,PCS,9.71,9.85,9.57,9.62,43528
20090930,PCS,9.63,9.73,9.29,9.36,103104
20091001,PCS,9.03,9.09,8.38,8.49,191015
20091002,PCS,8.44,8.67,8.18,8.36,103470
20091005,PCS,8.43,8.67,8.41,8.51,57089
20091006,PCS,8.56,8.71,8.43,8.47,50730
20091007,PCS,8.5,8.63,8.33,8.45,46930
20091008,PCS,8.52,8.56,8.33,8.38,53397
20091009,PCS,8.34,8.43,7.93,8.07,98995
20091012,PCS,8.12,8.16,7.65,8.01,129600
20091013,PCS,8.08,8.08,7.5,7.54,131696
20091014,PCS,7.67,7.7,7.08,7.32,246876
20091015,PCS,7.31,7.56,7.26,7.36,114474
20091016,PCS,7.35,7.35,7.03,7.15,93303
20091019,PCS,7.17,7.17,6.96,7,88472
20091020,PCS,6.78,6.8,6.47,6.57,165120
20091021,PCS,6.54,6.69,6.515,6.59,94807
20091022,PCS,6.82,7.34,6.82,7.12,175791
20091023,PCS,6.94,7.11,6.61,6.64,162671
20091026,PCS,6.79,7.03,6.5,6.52,123266
20091027,PCS,6.64,6.71,6.44,6.48,111783
20091028,PCS,6.46,6.54,6.31,6.41,92208
20091105,PCS,6.85,6.92,5.65,6.01,262322
20091106,PCS,6.01,6.07,5.78,5.98,149040
20091109,PCS,6,6.12,5.91,6.04,149005
20091110,PCS,5.99,6.01,5.81,5.85,93691
20091111,PCS,5.89,6,5.85,5.97,52991
20091112,PCS,5.96,6.16,5.92,6.11,111726
20091113,PCS,6.14,6.17,5.99,6,66186
20091116,PCS,6.02,6.15,6.01,6.1,83522
20091117,PCS,6.1,6.19,6.01,6.17,48540
20091118,PCS,6.15,6.25,6.1,6.16,37246
20091119,PCS,6.16,6.16,5.96,6.12,55790
20091120,PCS,6.1,6.73,6.05,6.52,227170
20091123,PCS,6.56,6.71,6.41,6.61,110367
20091124,PCS,6.62,6.62,6.31,6.33,66038
20091125,PCS,6.37,6.51,6.32,6.46,40382
20091127,PCS,6.29,6.39,6.07,6.32,24686
20091130,PCS,6.29,6.43,6.26,6.3,58514
20091201,PCS,6.32,6.52,6.27,6.5,45792
20091202,PCS,6.54,6.75,6.5,6.66,51983
20091203,PCS,6.68,6.76,6.56,6.6,47859
20091204,PCS,6.58,6.72,6.51,6.6,47775
20091207,PCS,6.62,7.02,6.61,7,72727
20091208,PCS,7.02,7.04,6.8,6.87,66918
20091209,PCS,6.87,6.95,6.68,6.69,44844
20091210,PCS,6.77,6.96,6.71,6.9,52112
20091211,PCS,6.97,7.06,6.87,6.95,39848
20091214,PCS,6.94,7,6.78,6.87,37262
20091215,PCS,7.16,7.45,7.01,7.35,110512
20091216,PCS,7.47,7.71,7.3307,7.69,92225
20091217,PCS,7.46,7.55,7.1,7.19,89546
20091218,PCS,7.21,7.45,7.17,7.45,82637
20091221,PCS,7.85,7.85,7.53,7.55,66235
20091222,PCS,7.58,7.66,7.55,7.6,39061
20091223,PCS,7.67,7.71,7.47,7.5,29089
20091224,PCS,7.57,7.6,7.51,7.54,11122
20091228,PCS,7.54,7.82,7.53,7.82,36154
20091229,PCS,7.83,7.88,7.67,7.71,28933
20091230,PCS,7.63,7.73,7.59,7.63,22250
20091231,PCS,7.58,7.7,7.52,7.63,20742
20100104,PCS,7.74,8.14,7.72,7.97,53121
20100105,PCS,7.95,8.07,7.89,7.99,41771
20100106,PCS,7.99,8,7.4,7.45,111931
20100107,PCS,7.49,7.66,7.37,7.52,88607
20100108,PCS,7.3,7.32,6.96,7.1,135275
20100111,PCS,7.07,7.35,7.05,7.19,94526
20100112,PCS,7.37,7.45,6.32,6.35,286171
20100113,PCS,6.55,6.58,6.17,6.33,155384
20100114,PCS,6.21,6.42,6.2,6.23,97641
20100115,PCS,6.28,6.36,6.18,6.32,108206
20100119,PCS,6.3,6.57,6.26,6.4,95496
20100120,PCS,6.37,6.43,6.21,6.24,57862
20100121,PCS,6.17,6.27,5.97,5.99,121414
20100122,PCS,6.07,6.11,5.87,5.88,56251
20100125,PCS,5.97,5.9882,5.81,5.86,53325
20100126,PCS,5.87,5.88,5.75,5.75,64672
20100127,PCS,5.7,5.8,5.58,5.69,63561
20100128,PCS,5.69,5.72,5.53,5.53,65382
20100129,PCS,5.57,5.75,5.52,5.63,64515
20100201,PCS,5.66,6.01,5.64,5.93,119611
20100202,PCS,5.85,5.94,5.7,5.91,70468
20100203,PCS,5.87,6.21,5.83,6.08,85312
20100204,PCS,5.97,6,5.7805,5.81,78445
20100205,PCS,5.78,5.9,5.62,5.88,87098
20100208,PCS,5.86,5.99,5.78,5.87,48682
20100209,PCS,5.94,6.05,5.83,6.01,61711
20100210,PCS,6,6.07,5.75,5.78,68324
20100211,PCS,5.81,5.95,5.75,5.94,47351
20100212,PCS,5.95,6.12,5.86,5.96,55853
20100216,PCS,6.05,6.22,6.03,6.2,39089
20100217,PCS,6.18,6.28,6.16,6.21,35217
20100218,PCS,6.21,6.285,6.17,6.27,30866
20100219,PCS,6.2,6.35,6.19,6.31,36432
20100222,PCS,6.36,6.39,6.15,6.24,40163
20100223,PCS,6.21,6.25,6.07,6.16,49770
20100224,PCS,6.19,6.29,6.1,6.24,49000
20100225,PCS,6.52,6.76,6.31,6.48,163490
20100226,PCS,6.56,6.56,6.14,6.17,111476
20100301,PCS,6.24,6.28,5.99,6.04,102438
20100302,PCS,6.13,6.27,6.05,6.23,67692
20100303,PCS,6.19,6.35,6.17,6.33,65641
20100304,PCS,6.35,6.39,6.24,6.37,43146
20100305,PCS,6.38,6.46,6.32,6.38,45661
20100308,PCS,6.42,6.57,6.37,6.55,50516
20100309,PCS,6.53,6.68,6.44,6.6,35939
20100310,PCS,6.58,6.7,6.5408,6.61,47592
20100311,PCS,6.6,6.76,6.48,6.73,53329
20100312,PCS,6.77,6.8,6.65,6.69,34626
20100315,PCS,6.67,6.71,6.6,6.63,23873
20100316,PCS,6.63,6.85,6.62,6.85,30622
20100317,PCS,6.78,6.94,6.78,6.91,28631
20100318,PCS,6.89,6.96,6.81,6.94,35666
20100319,PCS,6.96,7.06,6.88,7.05,82948
20100322,PCS,7,7.08,6.92,7.06,36785
20100323,PCS,7.1,7.25,7.02,7.2,69487
20100324,PCS,7.18,7.25,7.04,7.07,36813
20100325,PCS,7.2,7.2,6.9,6.94,38261
20100326,PCS,6.99,7.065,6.83,6.93,39037
20100329,PCS,6.93,7.06,6.92,6.98,27638
20100330,PCS,7,7.14,6.98,7.09,38500
20100331,PCS,7.01,7.12,6.98,7.08,43521
20100401,PCS,7.1,7.26,7.0601,7.21,34168
20100405,PCS,7.24,7.4,7.2,7.28,58567
20100406,PCS,7.32,7.34,7.18,7.32,45270
20100407,PCS,7.36,7.36,7.08,7.16,42215
20100408,PCS,7.15,7.42,7.13,7.4,60211
20100409,PCS,7.42,7.455,7.31,7.35,45485
20100412,PCS,7.49,7.55,7.46,7.52,75347
20100413,PCS,7.54,7.7,7.48,7.54,69747
20100414,PCS,7.64,7.7,7.49,7.56,67901
20100415,PCS,7.55,7.83,7.493,7.72,90858
20100416,PCS,7.69,7.71,7.44,7.47,41054
20100419,PCS,7.47,7.6,7.33,7.48,48569
20100420,PCS,7.51,7.65,7.38,7.6,44427
20100421,PCS,7.62,7.72,7.56,7.66,46671
20100422,PCS,7.64,7.76,7.59,7.73,36553
20100423,PCS,7.68,7.82,7.63,7.82,32210
20100426,PCS,7.86,7.99,7.71,7.77,60646
20100427,PCS,7.73,7.81,7.55,7.56,48269
20100428,PCS,7.63,7.735,7.53,7.54,51122
20100429,PCS,7.6,7.8,7.6,7.79,78418
20100430,PCS,7.79,7.94,7.6,7.63,52759
20100503,PCS,7.73,8.03,7.7,7.96,86940
20100504,PCS,7.87,7.94,7.63,7.77,56517
20100505,PCS,7.73,8,7.6,7.74,119677
20100506,PCS,8.22,9.07,7.6,8.06,297099
20100507,PCS,8.18,8.19,7.12,7.15,237728
20100510,PCS,7.65,7.87,7.56,7.84,154744
20100511,PCS,8.2,8.38,8.05,8.25,179312
20100512,PCS,8.34,8.85,8.29,8.75,156577
20100513,PCS,8.75,8.9,8.61,8.78,91289
20100514,PCS,8.73,8.82,8.62,8.72,75682
20100517,PCS,8.95,9.07,8.73,9.05,122478
20100518,PCS,9.15,9.27,8.71,8.76,133987
20100519,PCS,8.74,8.89,8.56,8.82,73755
20100520,PCS,8.44,8.67,8.27,8.54,152262
20100521,PCS,8.32,8.63,8.18,8.39,112955
20100524,PCS,8.34,8.72,8.32,8.44,74536
20100525,PCS,8.205,8.45,8.01,8.44,96442
20100526,PCS,8.49,9,8.49,8.77,163305
20100527,PCS,8.91,9,8.78,9,89642
20100528,PCS,8.98,9.13,8.83,8.99,95475
20100601,PCS,8.9,9.25,8.57,8.61,155771
20100602,PCS,8.59,8.79,8.37,8.61,119925
20100603,PCS,8.69,8.885,8.61,8.86,58329
20100604,PCS,8.69,8.91,8.58,8.63,70647
20100607,PCS,8.75,8.77,8.26,8.28,83938
20100608,PCS,8.32,8.345,8.12,8.29,90137
20100609,PCS,8.28,8.495,8.2401,8.29,79405
20100610,PCS,8.42,8.56,8.36,8.56,37303
20100611,PCS,8.35,8.7,8.16,8.65,30920
20100614,PCS,8.77,9.02,8.69,8.89,79763
20100615,PCS,8.93,9.16,8.93,9.15,75667
20100616,PCS,9.03,9.21,8.95,9.08,52188
20100617,PCS,9.19,9.26,9.01,9.14,87660
20100618,PCS,9.14,9.27,9.03,9.11,63153
20100621,PCS,9.21,9.26,8.82,8.95,71902
20100622,PCS,9.13,9.14,8.7,8.77,61700
20100623,PCS,8.81,9,8.71,8.88,66719
20100624,PCS,8.88,8.9,8.56,8.61,64793
20100625,PCS,8.66,8.66,8.37,8.42,72833
20100628,PCS,8.47,8.59,8.34,8.49,71535
20100629,PCS,8.36,8.45,8.17,8.27,113991
20100630,PCS,8.31,8.4,8.18,8.19,83251
20100701,PCS,8.27,8.55,8.16,8.43,150348
20100702,PCS,8.5,8.54,8.26,8.3,71957
20100706,PCS,8.38,8.48,8.26,8.33,81851
20100707,PCS,8.36,8.67,8.24,8.65,56669
20100708,PCS,8.79,9.03,8.71,9.01,79179
20100709,PCS,9.05,9.25,9,9.21,61762
20100712,PCS,9.2,9.25,9.1,9.22,46225
20100713,PCS,9.3,9.6,9.29,9.49,67444
20100714,PCS,9.44,9.48,9.26,9.44,53206
20100715,PCS,9.48,9.48,9.21,9.32,49428
20100716,PCS,9.18,9.34,8.77,8.83,55857
20100719,PCS,8.87,8.92,8.69,8.8,36429
20100720,PCS,8.65,9.05,8.62,9.05,72227
20100721,PCS,9.06,9.18,8.82,8.84,57204
20100722,PCS,8.94,9.02,8.85,8.98,38901
20100723,PCS,8.94,9.24,8.81,9.14,42176
20100726,PCS,9.22,9.3,8.98,9.28,36472
20100727,PCS,9.33,9.33,9,9.09,41505
20100728,PCS,9.03,9.07,8.76,8.81,40795
20100729,PCS,8.86,9.165,8.75,8.87,53390
20100730,PCS,8.8,8.98,8.75,8.95,46466
20100802,PCS,9.14,9.19,8.88,9.12,48675
20100803,PCS,9.07,9.07,8.73,8.8,68337
20100804,PCS,8.74,8.95,8.56,8.79,217104
20100805,PCS,9.37,9.59,9.11,9.45,211018
20100806,PCS,9.37,9.395,9.04,9.11,108244
20100809,PCS,9.02,9.09,8.88,8.99,64606
20100810,PCS,8.88,8.92,8.37,8.46,106692
20100811,PCS,8.35,8.68,8.25,8.5,152428
20100812,PCS,8.4,8.84,8.27,8.8,83032
20100813,PCS,8.77,8.83,8.7,8.76,51011
20100816,PCS,8.74,9.08,8.71,8.91,45894
20100817,PCS,8.96,9.1,8.9,9.06,43781
20100819,PCS,8.96,9.06,8.8,8.88,67295
20100820,PCS,8.88,8.98,8.75,8.98,56158
20090821,PDCO,27.55,27.84,27.09,27.43,16349
20090824,PDCO,27.58,27.98,27.32,27.65,13640
20090825,PDCO,27.55,28,27.35,27.69,16007
20090826,PDCO,27.78,27.8,27.29,27.42,8403
20090827,PDCO,27.57,27.57,27.01,27.41,11094
20090828,PDCO,27.51,27.51,27.06,27.26,8453
20090831,PDCO,27.29,27.61,26.99,27.23,11264
20090901,PDCO,27.22,27.61,26.56,26.6,15955
20090902,PDCO,26.59,26.66,26.36,26.56,10301
20090903,PDCO,26.65,26.78,26.43,26.75,9126
20090904,PDCO,26.69,27.395,26.62,27.33,8362
20090909,PDCO,27.13,27.72,27.07,27.35,11880
20090910,PDCO,27.23,27.61,26.97,27.55,12908
20090911,PDCO,27.54,27.69,27.3,27.55,5220
20090914,PDCO,27.58,27.73,27.38,27.61,6524
20090915,PDCO,27.55,27.58,27.11,27.25,9844
20090916,PDCO,27.31,27.81,27.05,27.81,14353
20090917,PDCO,27.88,28.34,27.75,28.01,15057
20090918,PDCO,27.92,28.14,27.74,27.77,15474
20090921,PDCO,27.73,27.99,27.6,27.84,7479
20090922,PDCO,27.69,27.87,27.51,27.73,5245
20090923,PDCO,27.65,27.82,27.37,27.42,6290
20090924,PDCO,27.59,27.6,26.97,27.2,5952
20090925,PDCO,27.32,27.5,26.98,27.12,5947
20090928,PDCO,27.25,27.79,27.18,27.6,8733
20090929,PDCO,27.4,27.61,27.28,27.43,8119
20090930,PDCO,27.44,27.46,26.93,27.25,14145
20091001,PDCO,27.24,27.36,26.73,26.76,11490
20091002,PDCO,26.76,26.95,26.44,26.6,8384
20091005,PDCO,26.51,26.71,26.23,26.63,10102
20091006,PDCO,26.59,26.95,26.28,26.71,10920
20091007,PDCO,26.47,26.83,26.41,26.68,7061
20091008,PDCO,26.79,26.93,26.69,26.79,10698
20091009,PDCO,26.7,26.985,26.6,26.93,5344
20091012,PDCO,26.75,26.94,26.48,26.63,6546
20091013,PDCO,26.53,26.58,26.22,26.3,8903
20091014,PDCO,26.45,26.72,26.34,26.65,9513
20091015,PDCO,26.65,26.9,26.47,26.89,7780
20091016,PDCO,26.66,26.89,26.42,26.7,10103
20091019,PDCO,26.71,27.2,26.66,27.15,8891
20091020,PDCO,26.82,27.095,26.71,26.82,7635
20091021,PDCO,26.93,27.46,26.79,26.87,9174
20091022,PDCO,26.85,27.39,26.76,27.21,7070
20091023,PDCO,27.05,27.22,26.73,26.84,6839
20091026,PDCO,26.91,27.37,26.63,26.65,8238
20091027,PDCO,26.78,26.83,26.37,26.65,11422
20091028,PDCO,26.57,26.72,26.1,26.1,10369
20091105,PDCO,25.61,26.15,25.5,26.07,5697
20091106,PDCO,25.89,26.18,25.655,25.87,8532
20091109,PDCO,25.91,26.19,25.78,26.12,8595
20091110,PDCO,26.12,26.37,26.06,26.3,8624
20091111,PDCO,26.28,26.43,26,26.25,7059
20091113,PDCO,25.86,26.18,25.77,25.97,8054
20091116,PDCO,26.08,26.34,25.95,26.11,16795
20091117,PDCO,26.02,26.2,25.64,25.79,15936
20091118,PDCO,25.75,26.5,25.67,26.32,20100
20091119,PDCO,26.2,26.66,26.02,26.21,18385
20091120,PDCO,26.2,26.2,25.69,25.87,18595
20091123,PDCO,26.02,26.4,26.01,26.22,10724
20091124,PDCO,26.1,26.31,25.79,26.06,8409
20091125,PDCO,26.1,26.25,25.981,26.17,6829
20091127,PDCO,25.58,26.04,25.36,25.86,5917
20091130,PDCO,25.83,25.85,25.53,25.71,9655
20091201,PDCO,25.92,26.14,25.84,26.01,10531
20091202,PDCO,25.91,26.59,25.88,26.33,7288
20091203,PDCO,26.4,26.53,25.95,25.98,9606
20091204,PDCO,26.24,26.42,25.99,26.36,12810
20091207,PDCO,26.26,26.68,26.27,26.33,8535
20091208,PDCO,26.11,26.43,25.79,26.25,8856
20091209,PDCO,26.01,26.28,25.88,26.23,9174
20091210,PDCO,26.32,26.88,26.28,26.84,17111
20091211,PDCO,27,27.1091,26.7,27.08,14226
20091214,PDCO,27.34,27.524,27.2,27.41,8796
20091215,PDCO,27.31,27.8397,27.28,27.69,10697
20091216,PDCO,27.76,27.9,27.455,27.5,7056
20091217,PDCO,27.39,27.48,27.08,27.2,7811
20091218,PDCO,27.03,27.17,26.735,26.98,20463
20091221,PDCO,27.17,27.53,27.03,27.36,5123
20091222,PDCO,27.6,27.76,27.36,27.71,7882
20091223,PDCO,27.85,27.9,27.6,27.89,5873
20091224,PDCO,27.78,27.97,27.69,27.76,1533
20091228,PDCO,27.75,27.84,27.59,27.69,4428
20091229,PDCO,27.77,28.22,27.575,28.11,8745
20091230,PDCO,28.1,28.2,27.905,28.05,4813
20091231,PDCO,27.91,28.34,27.91,27.98,7508
20100104,PDCO,29.01,29.46,28.65,28.81,15198
20100105,PDCO,28.78,28.88,28.59,28.71,13681
20100106,PDCO,28.61,28.82,28.5,28.69,8281
20100107,PDCO,28.57,29.4,28.5,29.31,15220
20100108,PDCO,29.34,30.05,29.15,29.9,19454
20100111,PDCO,30.14,30.94,30.0301,30.75,23747
20100112,PDCO,30.62,30.71,30,30.13,15369
20100113,PDCO,30.4,30.6,30.14,30.57,10649
20100114,PDCO,30.56,30.82,30.42,30.58,8301
20100115,PDCO,30.7,30.7,29.72,30.01,13621
20100119,PDCO,30.07,30.56,30.01,30.4,9805
20100120,PDCO,30.34,30.34,29.6,30.02,16112
20100121,PDCO,30.13,30.38,29.46,29.59,18120
20100122,PDCO,29.96,29.69,28.9,28.91,10878
20100125,PDCO,28.99,29.23,28.85,29.15,7139
20100126,PDCO,28.79,29.34,28.93,29.06,12027
20100127,PDCO,28.82,29.13,28.67,29.01,14799
20100128,PDCO,29.01,29.12,28.39,28.58,10491
20100129,PDCO,28.78,29.21,28.54,28.56,18886
20100201,PDCO,28.7,28.845,28.39,28.79,12979
20100202,PDCO,28.73,29.4,28.49,29.36,13575
20100203,PDCO,29.23,29.32,29.07,29.21,10362
20100204,PDCO,29.01,29.25,28.62,28.63,16671
20100205,PDCO,28.73,28.76,28.06,28.58,12974
20100208,PDCO,28.41,28.97,28.33,28.62,10324
20100209,PDCO,29.1,29.4,28.71,29.16,11937
20100210,PDCO,29.12,29.35,28.84,28.86,15778
20100211,PDCO,28.79,29.02,28.46,28.96,14276
20100212,PDCO,28.64,28.85,28.54,28.76,18945
20100216,PDCO,28.96,29.67,28.72,29.61,19949
20100217,PDCO,29.64,29.91,29.57,29.62,15436
20100218,PDCO,29.67,29.71,29.18,29.54,17786
20100219,PDCO,29.47,30,29.35,29.79,16683
20100222,PDCO,29.8,30.12,29.66,30.02,17553
20100223,PDCO,30.05,30.17,29.64,29.65,14230
20100224,PDCO,29.86,30.27,29.86,30.09,11408
20100225,PDCO,29.8,30.05,29.68,30.02,11757
20100226,PDCO,29.9,30.12,29.63,29.68,13867
20100301,PDCO,29.7,30.25,29.59,30.12,8686
20100302,PDCO,30.44,31.14,30.4,31.02,18945
20100303,PDCO,31.12,31.26,30.73,30.79,10766
20100304,PDCO,30.79,30.96,30.4,30.57,10467
20100305,PDCO,30.71,30.81,30.51,30.77,13267
20100308,PDCO,30.56,30.76,30.54,30.66,9030
20100309,PDCO,30.43,30.555,30.06,30.11,13792
20100310,PDCO,30.14,30.31,30.06,30.2,13128
20100311,PDCO,30.29,30.62,30.065,30.49,9636
20100312,PDCO,30.49,30.5,30.15,30.38,7269
20100315,PDCO,30.16,30.57,29.65,30.41,8556
20100316,PDCO,30.46,30.65,30.31,30.57,6258
20100317,PDCO,30.59,31.05,30.5001,30.98,9253
20100318,PDCO,31.14,31.09,30.85,30.91,8179
20100319,PDCO,30.85,31.12,30.7,30.86,15028
20100322,PDCO,30.85,31.25,30.71,31.15,12131
20100323,PDCO,31.03,31.14,30.79,31.07,8998
20100324,PDCO,31,31.08,30.7,30.79,9076
20100325,PDCO,30.99,31.16,30.72,30.74,7922
20100326,PDCO,30.82,30.9875,30.55,30.67,9352
20100329,PDCO,30.85,31.15,30.72,31.06,6417
20100330,PDCO,30.93,31.3,30.88,31.24,7675
20100331,PDCO,31.15,31.22,30.9,31.05,10230
20100401,PDCO,30.99,31.01,30.585,30.75,14817
20100405,PDCO,30.97,31.05,30.63,30.98,7463
20100406,PDCO,30.9,31.12,30.78,31.06,10542
20100407,PDCO,30.96,31.03,30.71,30.82,6841
20100408,PDCO,30.74,30.99,30.63,30.93,7450
20100409,PDCO,30.92,31.15,30.86,31.13,4917
20100412,PDCO,31.21,31.23,30.97,31.03,6054
20100413,PDCO,30.97,31.29,30.73,31.23,7910
20100414,PDCO,31.29,31.83,31.065,31.82,11026
20100415,PDCO,31.65,31.9,31.49,31.81,8685
20100416,PDCO,31.83,32.1102,31.75,32.02,21192
20100419,PDCO,31.94,32,31.67,31.8,9960
20100420,PDCO,32.04,32.23,31.89,32.23,7549
20100421,PDCO,32.17,32.19,31.89,31.96,5892
20100422,PDCO,31.84,32.2,31.56,32.12,10547
20100423,PDCO,32.05,32.835,31.96,32.78,7902
20100426,PDCO,32.6,32.84,32.31,32.33,7174
20100427,PDCO,32.38,32.53,31.85,31.89,9087
20100428,PDCO,32.12,32.47,32.01,32.25,9503
20100429,PDCO,32.45,32.81,32.21,32.63,5258
20100430,PDCO,32.62,32.75,31.94,31.96,8838
20100503,PDCO,32.21,32.22,31.81,32,13526
20100504,PDCO,31.71,31.74,31,31.17,12637
20100505,PDCO,31.2,31.23,30.84,31.16,11304
20100506,PDCO,30.99,31.18,24.13,29.53,32243
20100507,PDCO,29.52,29.89,28.9,29.5,25453
20100510,PDCO,30.56,30.84,30.13,30.82,12594
20100511,PDCO,30.76,31.21,30.52,30.8,8457
20100512,PDCO,30.87,31.4,30.61,31.4,7345
20100513,PDCO,31.27,31.435,30.77,30.84,10274
20100514,PDCO,30.91,30.91,29.94,30.24,10199
20100517,PDCO,30.31,30.54,29.77,30.37,7839
20100518,PDCO,30.61,30.8,29.79,29.91,13478
20100519,PDCO,30.07,30.12,29.69,29.92,11635
20100520,PDCO,29.43,29.93,29.21,29.35,19792
20100521,PDCO,29.26,29.82,28.64,29.58,16867
20100524,PDCO,29.38,29.76,29.1,29.35,9698
20100526,PDCO,29.21,29.73,29.04,29.09,13248
20100527,PDCO,29.84,30.03,29.48,30.02,9952
20100528,PDCO,29.9,30,29.54,29.74,11044
20100601,PDCO,29.475,29.85,29.1,29.13,8906
20100602,PDCO,29.15,30.08,28.95,30.08,12131
20100603,PDCO,30.04,30.53,30,30.46,11595
20100604,PDCO,29.41,30.05,29.05,29.115,13827
20100607,PDCO,29.18,29.51,28.97,29.01,8020
20100608,PDCO,29.19,29.28,28.67,29,12208
20100609,PDCO,29.18,29.72,29.1,29.19,10512
20100610,PDCO,29.84,29.96,29.54,29.86,7429
20100611,PDCO,29.53,29.99,29.53,29.95,4868
20100614,PDCO,29.99,30.43,29.95,30.08,6124
20100615,PDCO,30.23,30.59,30.15,30.56,6357
20100616,PDCO,30.38,30.74,30.35,30.61,7416
20100617,PDCO,30.65,30.71,30.22,30.48,9654
20100618,PDCO,30.18,30.79,30.17,30.75,12526
20100621,PDCO,30.93,31.12,30.55,30.63,7546
20100622,PDCO,30.72,30.94,30.21,30.23,6720
20100623,PDCO,30.21,30.22,29.7,29.96,6677
20100624,PDCO,29.82,29.86,29.25,29.34,9488
20100625,PDCO,29.32,29.8,29.2201,29.57,7900
20100628,PDCO,29.58,29.9,29.21,29.75,4918
20100629,PDCO,29.44,29.64,28.6,28.74,10237
20100630,PDCO,28.69,29.03,28.48,28.53,7646
20100701,PDCO,28.65,28.89,27.94,28.73,21065
20100702,PDCO,28.86,28.93,27.88,28.51,6805
20100706,PDCO,28.7,28.81,28.05,28.3,9915
20100707,PDCO,28.23,28.68,27.94,28.64,9103
20100708,PDCO,28.71,28.93,28.47,28.6,9820
20100709,PDCO,28.69,28.72,28.44,28.62,5849
20100712,PDCO,28.54,28.78,28.47,28.53,7099
20100713,PDCO,28.78,29.3,28.71,29.12,5923
20100714,PDCO,29.03,29.25,28.9,29.16,5193
20100715,PDCO,29.22,29.29,28.71,28.96,7318
20100716,PDCO,28.79,28.97,27.91,27.92,10347
20100719,PDCO,27.96,28.06,27.57,27.72,8831
20100720,PDCO,27.39,27.63,27.15,27.61,10752
20100721,PDCO,27.55,27.67,26.475,26.59,15326
20100722,PDCO,26.9,27.28,26.8,26.88,16801
20100723,PDCO,26.79,27.17,26.74,26.95,11207
20100726,PDCO,26.97,27.46,26.9,27.29,7246
20100727,PDCO,27.43,27.43,26.925,27.06,8699
20100728,PDCO,27.08,27.09,26.55,26.59,7640
20100729,PDCO,26.93,27.01,25.76,26.07,16949
20100730,PDCO,25.89,26.77,25.61,26.68,13342
20100802,PDCO,26.93,27.56,26.87,27.41,12737
20100803,PDCO,27.38,27.72,26.94,27.5,9639
20100804,PDCO,27.52,27.95,27.51,27.85,7875
20100806,PDCO,27.48,27.76,27.21,27.69,6308
20100809,PDCO,27.77,27.88,27.67,27.71,4153
20100810,PDCO,27.49,27.93,27.24,27.74,7307
20100811,PDCO,27.36,27.46,26.7901,26.88,7574
20100812,PDCO,26.43,26.845,26.43,26.7,6899
20100813,PDCO,26.57,26.81,26.44,26.66,7050
20100816,PDCO,26.5,26.78,26.21,26.64,5842
20100817,PDCO,26.84,27.54,26.68,27.295,8343
20100819,PDCO,27.27,27.33,26.79,27.06,11298
20100820,PDCO,26.83,27.08,26.55,26.93,10562
20090821,PEG,32.35,32.93,32.16,32.87,32379
20090824,PEG,32.9,33.03,32.42,32.73,24964
20090825,PEG,32.91,33.27,32.25,32.29,20697
20090826,PEG,32.25,32.39,31.99,32.2,15756
20090827,PEG,32.29,32.36,31.76,32.26,26703
20090828,PEG,32.4,32.42,31.83,32.12,23444
20090831,PEG,31.95,32.01,31.46,31.67,26749
20090901,PEG,31.57,31.99,31.44,31.52,37101
20090902,PEG,31.43,31.58,31.01,31.04,44658
20090903,PEG,31.22,31.36,30.58,31.1,41169
20090904,PEG,30.97,31.06,30.38,30.54,24524
20090909,PEG,30.89,31.21,30.62,31.11,38228
20090910,PEG,31.04,31.26,30.93,31.13,22635
20090911,PEG,31.12,31.24,30.8,30.88,29627
20090914,PEG,30.81,31.53,30.71,31.52,26045
20090915,PEG,31.46,31.69,31.18,31.57,24917
20090916,PEG,31.53,32.11,31.39,31.93,26625
20090917,PEG,31.81,31.99,31.52,31.74,27285
20090918,PEG,31.86,32.1,31.64,31.99,47373
20090921,PEG,31.91,31.98,31.25,31.35,27159
20090922,PEG,31.5,31.55,30.96,31.06,33521
20090923,PEG,31.14,31.75,30.9705,31.16,30336
20090924,PEG,31.25,31.51,31.08,31.2,24478
20090925,PEG,31.11,31.55,31.08,31.29,28109
20090928,PEG,31.31,31.8,31.19,31.56,13934
20090929,PEG,31.67,31.7,31.38,31.62,19921
20090930,PEG,31.6,31.75,31.24,31.44,45731
20091001,PEG,31.4,31.5,30.69,30.73,26983
20091002,PEG,30.45,30.56,30.23,30.35,21105
20091005,PEG,30.5,30.7,30.03,30.62,19468
20091006,PEG,30.64,31.1,30.48,31.09,23493
20091007,PEG,31.08,31.17,30.79,31.13,20858
20091008,PEG,31.38,31.43,30.86,31.02,26981
20091009,PEG,31.06,31.55,31.05,31.35,20261
20091012,PEG,31.35,31.51,31.13,31.25,12954
20091013,PEG,31.22,31.22,30.87,30.9,18021
20091014,PEG,31.45,31.45,30.5,30.67,39097
20091015,PEG,30.73,30.88,30.51,30.74,52139
20091016,PEG,30.65,31.35,30.34,31.14,55527
20091019,PEG,31.26,31.79,30.98,31.66,46129
20091020,PEG,31.64,31.64,30.74,30.9,41255
20091021,PEG,30.87,31.2,30.68,30.74,55391
20091022,PEG,30.77,31.02,30.48,30.9,38390
20091023,PEG,30.93,31.06,30.17,30.31,31784
20091026,PEG,30.42,30.82,29.68,29.68,40265
20091027,PEG,29.74,29.96,29.39,29.76,41909
20091028,PEG,30.21,30.21,29.29,29.39,41023
20091105,PEG,30.12,30.73,29.96,30.64,30473
20091106,PEG,30.42,30.76,30.3,30.58,26755
20091109,PEG,30.72,31.13,30.62,31.12,31542
20091110,PEG,31.03,31.54,30.98,31.43,29158
20091111,PEG,31.59,31.59,31.07,31.31,27412
20091112,PEG,31.28,31.6,30.98,31.11,44972
20091113,PEG,31.12,31.6,31.105,31.37,35059
20091116,PEG,31.6,31.75,31.43,31.72,26493
20091117,PEG,31.67,31.75,31.43,31.62,20493
20091118,PEG,31.57,31.63,31.24,31.35,21575
20091119,PEG,31.21,31.35,30.54,30.69,23786
20091120,PEG,30.77,31.19,30.62,31.05,27594
20091123,PEG,31.31,31.71,31.21,31.32,24369
20091124,PEG,31.35,31.42,30.95,31.25,30901
20091125,PEG,31.23,31.64,31.2,31.6,17152
20091127,PEG,30.88,31.3,30.77,30.9,11045
20091130,PEG,30.9,31.41,30.73,31.36,31325
20091201,PEG,31.62,31.941,31.61,31.68,36936
20091202,PEG,31.76,32.4,31.72,32.3,40739
20091203,PEG,32.26,32.63,32.07,32.33,29588
20091204,PEG,32.81,32.88,31.74,32.19,37877
20091207,PEG,31.88,32.14,31.77,32.01,28419
20091208,PEG,31.92,32.04,31.57,31.93,31962
20091209,PEG,31.91,32.23,31.78,32.23,24102
20091210,PEG,32.37,32.815,32.2775,32.79,28258
20091211,PEG,33,33.47,32.7,33.43,30662
20091214,PEG,33.68,33.74,33.17,33.49,28488
20091215,PEG,33.44,33.8799,33.11,33.73,41124
20091216,PEG,33.8,34.14,33.61,33.69,33072
20091217,PEG,33.64,33.72,33.26,33.4,23971
20091218,PEG,33.57,33.74,33.23,33.41,53362
20091221,PEG,33.5,33.96,33.41,33.65,25047
20091222,PEG,33.78,33.86,33.22,33.31,20494
20091223,PEG,33.39,33.63,33.06,33.2,21006
20091224,PEG,33.31,33.69,33.3,33.62,8146
20091228,PEG,33.78,33.87,33.41,33.78,14253
20091229,PEG,33.89,33.98,33.56,33.56,11825
20091230,PEG,33.54,33.86,33.48,33.75,13874
20091231,PEG,33.91,34,33.23,33.25,21208
20100104,PEG,33.14,33.64,32.89,33.63,51306
20100105,PEG,33.65,33.75,33.43,33.6,65686
20100106,PEG,33.63,33.74,33.17,33.42,29726
20100107,PEG,33.29,33.39,32.88,32.97,19237
20100108,PEG,32.79,33.01,32.62,32.88,17639
20100111,PEG,32.85,33.05,32.61,33.04,33975
20100112,PEG,32.48,33.15,32.35,32.83,40122
20100113,PEG,32.93,33.26,32.6,33.05,27490
20100114,PEG,32.9,32.98,32.65,32.82,25900
20100115,PEG,32.67,32.89,32.17,32.62,31696
20100119,PEG,32.56,32.94,32.42,32.92,21852
20100120,PEG,32.71,32.71,31.845,32.23,37193
20100121,PEG,32.3,32.6,31.52,31.75,32044
20100122,PEG,31.68,31.81,31.18,31.24,32987
20100125,PEG,31.28,31.62,31.13,31.44,20748
20100126,PEG,31.41,31.51,31.02,31.29,23824
20100127,PEG,31.17,31.21,30.39,30.86,26492
20100128,PEG,30.91,30.93,30.32,30.57,29955
20100129,PEG,30.72,30.98,30.51,30.59,31380
20100201,PEG,30.73,30.82,30.46,30.63,21926
20100202,PEG,30.65,30.95,30.4,30.89,25538
20100203,PEG,30.7,30.8697,30.44,30.55,19141
20100204,PEG,30.29,30.4,29.6,29.64,23374
20100205,PEG,29.61,29.74,29.01,29.52,30417
20100208,PEG,29.49,30.03,29.37,29.48,21572
20100209,PEG,29.74,30.23,29.6,29.89,31323
20100210,PEG,29.85,30.05,29.39,29.93,35031
20100211,PEG,29.9,30.61,29.58,30.53,52614
20100212,PEG,30.28,30.35,29.9,30.17,41654
20100216,PEG,30.42,30.84,30.41,30.76,30174
20100217,PEG,30.92,31.12,30.55,30.74,22196
20100218,PEG,30.66,31.07,30.53,30.85,34403
20100219,PEG,30.7,31.2,30.48,31.18,28230
20100222,PEG,31.37,31.37,30.5,30.57,23057
20100223,PEG,30.46,30.57,29.96,30.16,33210
20100224,PEG,30.27,30.31,29.76,30.17,37713
20100225,PEG,29.8,29.98,29.37,29.92,42176
20100226,PEG,29.87,30.01,29.55,29.72,25995
20100301,PEG,29.83,30.61,29.83,30.44,29444
20100302,PEG,30.59,30.74,30.42,30.63,24013
20100303,PEG,30.66,30.74,30.5,30.57,23563
20100304,PEG,30.57,30.93,30.38,30.9,73482
20100305,PEG,31.49,31.49,30.959,31.2,50392
20100308,PEG,30.72,30.89,30.33,30.71,24151
20100309,PEG,30.69,30.75,30.5,30.55,29871
20100310,PEG,30.6,30.7,30.29,30.55,32631
20100311,PEG,30.43,30.71,30.41,30.67,25320
20100312,PEG,30.78,30.91,30.52,30.57,19163
20100315,PEG,30.52,30.85,30.52,30.85,21573
20100316,PEG,30.92,31.18,30.74,31.13,23600
20100317,PEG,31.18,31.32,30.78,30.96,35514
20100318,PEG,30.94,31.2,30.71,30.99,22693
20100319,PEG,31.3,31.34,30.65,30.92,35689
20100322,PEG,30.8,30.92,30.5,30.59,20102
20100323,PEG,30.59,30.95,30.36,30.53,27701
20100324,PEG,30.45,30.63,30.07,30.09,33844
20100325,PEG,30.09,30.21,29.18,29.35,59605
20100326,PEG,29.44,29.45,29.04,29.11,31776
20100329,PEG,29.31,29.51,29.151,29.49,26896
20100330,PEG,29.6,29.63,29.36,29.45,24443
20100331,PEG,29.51,29.64,29.11,29.52,39540
20100401,PEG,29.66,30.15,29.66,30.12,31107
20100405,PEG,30.25,30.87,30.23,30.82,33175
20100406,PEG,30.69,31.15,30.56,31.1,39757
20100407,PEG,30.97,30.97,30.4,30.68,54406
20100408,PEG,30.62,30.62,30.23,30.48,26025
20100409,PEG,30.52,30.71,30.22,30.69,26865
20100412,PEG,30.99,31.06,30.81,31.03,20479
20100413,PEG,31.06,31.13,30.66,30.85,25218
20100414,PEG,30.83,31.23,30.61,31.22,31316
20100415,PEG,31.12,31.18,30.7,30.7,31181
20100416,PEG,30.65,30.8,30.16,30.25,29086
20100419,PEG,30.12,30.39,30.0701,30.26,16101
20100420,PEG,30.46,30.81,30.37,30.79,21269
20100421,PEG,30.75,30.86,30.59,30.83,17469
20100422,PEG,30.84,31.12,30.62,31.07,23386
20100423,PEG,31.02,31.55,30.85,31.55,20642
20100426,PEG,31.48,31.64,31.33,31.39,24788
20100427,PEG,31.31,31.55,31.01,31.07,34751
20100428,PEG,31.29,31.53,30.77,31.46,35193
20100429,PEG,31.6,32.07,31.6,31.84,26788
20100430,PEG,31.94,32.65,31.89,32.13,49373
20100503,PEG,32.33,32.87,32.27,32.77,25596
20100504,PEG,32.51,32.58,31.95,32.15,27418
20100505,PEG,31.77,32.21,31.57,31.89,31752
20100506,PEG,31.84,31.97,29.61,31,36475
20100507,PEG,31.01,31.38,30.26,30.7,47978
20100510,PEG,31.75,32.08,31.17,31.42,60634
20100511,PEG,31.13,31.78,31.13,31.48,40021
20100512,PEG,31.46,32.2,31.32,32.15,35518
20100513,PEG,32.41,32.724,32,32.1,36473
20100514,PEG,31.94,32.19,31.47,31.81,36192
20100517,PEG,32.08,32.24,31.325,31.87,52322
20100518,PEG,32.01,32.19,31.5,31.57,36712
20100519,PEG,31.47,31.62,31.05,31.43,36814
20100520,PEG,30.84,30.97,30.35,30.49,73109
20100521,PEG,30.07,30.38,29.76,30.26,48152
20100524,PEG,30.33,30.72,30.07,30.13,24865
20100525,PEG,29.53,30.05,29.02,30.05,43625
20100526,PEG,30.3,30.41,29.75,29.89,28800
20100527,PEG,30.27,30.62,30.08,30.6,23471
20100528,PEG,30.61,30.96,30.49,30.63,26335
20100601,PEG,30.44,30.84,30.12,30.28,39108
20100602,PEG,30.48,31.13,30.17,31.12,48983
20100603,PEG,31.15,31.51,31.11,31.49,20237
20100604,PEG,31.08,31.51,30.55,30.67,33859
20100607,PEG,30.22,31.12,30.21,30.81,49804
20100608,PEG,30.84,31.61,30.65,31.58,48242
20100609,PEG,31.8,32.4,31.46,31.86,60261
20100610,PEG,32.22,32.445,32.05,32.24,33923
20100611,PEG,31.88,32.15,31.57,32.11,29171
20100614,PEG,32.37,32.75,32.26,32.32,27067
20100615,PEG,32.59,33.12,32.325,33.12,26822
20100616,PEG,32.88,33.33,32.54,33.2,26284
20100617,PEG,33.22,33.73,32.97,33.64,31132
20100618,PEG,33.61,33.8,33.36,33.62,33512
20100621,PEG,34.1,34.21,32.95,33.08,42710
20100622,PEG,33.05,33.36,32.075,32.19,55551
20100623,PEG,32.1,32.18,31.68,31.71,44807
20100624,PEG,31.67,32.34,31.63,31.82,31226
20100625,PEG,31.91,32.43,31.36,32.4,62298
20100628,PEG,32.47,32.63,32.04,32.43,27794
20100629,PEG,32.09,32.11,31.48,31.61,41398
20100630,PEG,31.76,32.06,31.3,31.33,48040
20100701,PEG,31.42,31.47,30.92,31.15,36950
20100702,PEG,31.14,31.63,31.13,31.38,28603
20100706,PEG,31.54,31.85,31.36,31.71,41113
20100707,PEG,31.72,32.85,31.64,32.72,66298
20100708,PEG,32.84,33.19,32.84,33.16,35981
20100709,PEG,33.07,33.43,32.92,33.34,27946
20100712,PEG,33.31,33.58,33.13,33.45,25775
20100713,PEG,33.71,33.83,33.32,33.47,32695
20100714,PEG,33.29,33.63,33.12,33.52,20477
20100715,PEG,33.46,33.86,33.24,33.74,21377
20100716,PEG,33.61,33.71,32.96,32.97,31873
20100719,PEG,33.16,33.545,32.98,33.3,24188
20100720,PEG,33.1,33.53,32.68,33.48,30593
20100721,PEG,33.58,33.58,32.8,33,22061
20100722,PEG,33.31,33.91,33.18,33.69,35812
20100723,PEG,33.62,33.84,33.36,33.77,21444
20100726,PEG,33.8,34.08,33.685,34.05,20721
20100727,PEG,34.17,34.83,34.12,34.78,27202
20100728,PEG,34.7,34.93,34.3,34.39,38517
20100729,PEG,34.64,34.75,33.49,33.82,43883
20100730,PEG,33.31,33.75,32.2,32.9,51406
20100802,PEG,33.15,33.34,32.73,33.31,57999
20100803,PEG,33.29,33.54,33.03,33.07,23538
20100804,PEG,33.09,33.12,32.3,32.9,39774
20100805,PEG,32.68,32.75,32.15,32.4,32943
20100806,PEG,32.28,32.84,32.2,32.74,37797
20100809,PEG,32.75,32.97,32.6,32.67,25995
20100810,PEG,32.42,32.78,32.21,32.52,28703
20100811,PEG,32.14,32.2,31.72,31.74,27271
20100812,PEG,31.48,32.055,31.18,31.56,42362
20100813,PEG,31.5,32.07,31.38,31.71,26455
20100816,PEG,31.57,31.82,31.3,31.54,22016
20100817,PEG,31.78,32.392,31.64,32.09,26352
20100819,PEG,32.18,32.24,31.5,31.66,22814
20100820,PEG,31.43,31.81,31.38,31.73,23265
20090821,PEP,57.07,57.73,56.8,57.49,88900
20090824,PEP,57.69,57.78,57.06,57.45,56899
20090825,PEP,57.35,57.8,57.07,57.29,58226
20090826,PEP,57.35,58.19,57.13,57.88,73967
20090827,PEP,57.59,58.1,57.5,57.76,58542
20090828,PEP,57.96,58,56.61,56.76,66037
20090831,PEP,56.56,56.982,56.38,56.67,55226
20090901,PEP,56.6,57.3,55.93,56.25,79652
20090902,PEP,55.99,56.62,55.69,56.35,89028
20090903,PEP,56.54,56.8,56,56.64,78201
20090904,PEP,56.45,57.7,56.33,57.54,88417
20090909,PEP,58.34,58.34,57.86,58.04,100948
20090910,PEP,57.92,58.05,57.54,57.86,76013
20090911,PEP,58.05,58.92,57.74,58.81,81952
20090914,PEP,58.49,58.89,58.21,58.7,59492
20090915,PEP,58.74,58.74,57.91,58.29,63394
20090916,PEP,58.34,58.47,57.67,58.34,57475
20090917,PEP,58.35,58.99,58.22,58.8,70345
20090918,PEP,59.04,60,58.96,59.86,146456
20090921,PEP,59.52,59.66,58.81,59.02,77855
20090922,PEP,59.1,59.2,58.3,58.58,68021
20090923,PEP,58.69,59.08,58.34,58.47,61230
20090924,PEP,58.57,58.82,58.24,58.54,61577
20090925,PEP,58.5,59.13,58.32,58.68,67592
20090928,PEP,58.95,59.49,58.62,59.03,40858
20090929,PEP,59.1,59.31,58,58.51,70869
20090930,PEP,58.74,58.86,58.01,58.66,88983
20091001,PEP,58.7,58.99,58.27,58.46,90101
20091002,PEP,59.12,61.24,58.93,60.9,175306
20091005,PEP,60.83,61.24,60.14,60.85,78919
20091006,PEP,61.05,61.27,60.42,60.87,81288
20091007,PEP,60.85,61.38,60.45,61.17,64418
20091008,PEP,61.24,61.24,59.8,60.39,172638
20091009,PEP,60.38,60.7,59.81,60.59,63601
20091012,PEP,60.43,61.36,60.25,60.92,61781
20091013,PEP,60.88,61,60.5175,60.6,75019
20091014,PEP,60.94,61.68,60.7,61.62,84624
20091015,PEP,61.57,62.75,61.39,62.68,105185
20091016,PEP,62.47,62.68,62.11,62.29,65883
20091019,PEP,62.28,62.57,61.9,62.05,55572
20091020,PEP,62,62.05,61.12,61.58,80681
20091021,PEP,61.38,62.34,61.23,61.84,74449
20091022,PEP,61.9,61.9,60.87,61.5,54280
20091023,PEP,61.41,61.67,60.58,61.03,65051
20091026,PEP,61.14,61.5,60.21,60.47,51129
20091027,PEP,60.64,61.35,60.1,61,72628
20091028,PEP,60.88,61.52,60.75,60.99,63218
20091105,PEP,60.44,61.41,60.42,61.23,55811
20091106,PEP,60.99,61.76,60.79,61.76,48309
20091109,PEP,61.81,62.32,61.4273,62.28,69225
20091110,PEP,62.17,62.94,61.93,62.08,70941
20091111,PEP,62.34,62.6805,62.08,62.6,47143
20091112,PEP,62.49,62.75,61.1,61.27,84746
20091113,PEP,61.63,62.13,61.345,61.94,64111
20091116,PEP,62.21,62.49,61.94,62.43,49667
20091117,PEP,62.42,62.63,62.03,62.6,43623
20091118,PEP,62.44,62.51,61.81,62.3,39522
20091119,PEP,62.1,62.1,61.35,61.88,43904
20091120,PEP,61.67,62.31,61.43,62.08,53151
20091123,PEP,62.46,62.99,62.26,62.49,50098
20091124,PEP,62.62,62.65,62.13,62.5,41435
20091125,PEP,62.53,63.27,62.49,63.19,46728
20091127,PEP,62.24,62.55,61.75,62.3,34159
20091130,PEP,62.64,62.83,62.15,62.22,72531
20091201,PEP,62.68,63.93,62.49,63.87,68877
20091202,PEP,63.5,63.74,63.17,63.65,61971
20091203,PEP,63.58,63.59,62.67,62.76,64063
20091204,PEP,63.18,64,63.08,63.85,89069
20091207,PEP,63.7,64.48,63.565,64.23,62596
20091208,PEP,64.09,64.09,63.145,63.48,61631
20091209,PEP,62.08,62.39,60.76,61.8,202250
20091210,PEP,62.15,62.63,61.67,61.84,85124
20091211,PEP,61.85,62.38,61.18,61.27,82495
20091214,PEP,61.7,61.77,60.86,60.98,74384
20091215,PEP,61.01,61.39,60.4,60.99,76570
20091216,PEP,61.18,61.69,60.62,60.68,81278
20091217,PEP,60.64,60.64,60.04,60.04,83446
20091218,PEP,59.92,59.92,58.77,59.48,186041
20091221,PEP,59.72,60.73,59.6,60.48,79731
20091222,PEP,60.57,60.79,60.25,60.63,60259
20091223,PEP,60.87,60.87,60.25,60.68,38289
20091224,PEP,60.66,60.96,60.4,60.96,15028
20091228,PEP,61.22,61.25,60.87,61.16,43641
20091229,PEP,61.29,61.59,61.1,61.1,37873
20091230,PEP,61,61.45,60.87,61.31,37793
20091231,PEP,61.25,61.44,60.76,60.8,33162
20100104,PEP,61.19,61.52,60.64,61.24,65858
20100105,PEP,61,62.1,60.9,61.98,88868
20100106,PEP,61.99,62.47,61.23,61.36,99991
20100107,PEP,61.35,61.38,60.53,60.97,107928
20100108,PEP,60.76,60.82,60.27,60.77,86746
20100111,PEP,60.68,60.81,60.1,60.7,64614
20100112,PEP,60.52,61.68,60.5,61.55,90818
20100113,PEP,61.41,62.34,61.41,62.05,73801
20100114,PEP,62.02,62.92,61.76,62.8,72115
20100115,PEP,62.61,62.91,61.82,62.29,83611
20100119,PEP,62.23,62.41,61.97,62.33,56157
20100120,PEP,62.09,62.15,61.44,61.95,56059
20100121,PEP,62.01,62.16,60.74,60.94,71222
20100122,PEP,60.89,61.24,60.31,60.39,72289
20100125,PEP,60.7,60.7,60.08,60.23,49039
20100126,PEP,60.1,60.53,59.82,60.25,50016
20100127,PEP,60.05,60.39,59.6,60.29,61458
20100128,PEP,60.3,60.5,59.5,59.74,92891
20100129,PEP,59.84,60.36,59.12,59.62,81277
20100201,PEP,59.93,60.75,59.52,60.7,73031
20100202,PEP,60.68,61.28,60.34,61.15,62966
20100203,PEP,60.92,61.4,60.56,61.29,48629
20100204,PEP,60.83,60.93,59.62,59.64,69213
20100205,PEP,59.51,59.79,58.95,59.51,73477
20100208,PEP,59.6,59.66,58.75,58.96,70476
20100209,PEP,59.29,60.48,59.29,60.05,79415
20100210,PEP,59.96,60.67,59.51,60.38,109176
20100211,PEP,60.87,61.7,60.5,61.19,143910
20100212,PEP,61.06,61.22,60.49,60.92,85669
20100216,PEP,61.03,61.45,60.5,61.31,69307
20100217,PEP,61.48,62.2,61.25,62.11,67034
20100218,PEP,61.97,62.72,61.97,62.53,69428
20100219,PEP,62.32,62.915,61.98,62.66,64166
20100222,PEP,62.69,62.87,62.1,62.41,47094
20100223,PEP,62.22,62.48,61.7,61.78,51593
20100224,PEP,61.98,62.16,61.58,62.08,68880
20100225,PEP,61.51,62.34,61.02,62.3,80745
20100226,PEP,62.5,62.59,61.91,62.47,147863
20100301,PEP,62.59,63.58,62.47,63.43,90164
20100302,PEP,63.43,64,63.42,63.8,95276
20100303,PEP,63.82,64.27,63.8,63.98,84870
20100304,PEP,64.43,64.5,63.96,64.11,78310
20100305,PEP,64.3,64.48,63.91,64.37,84485
20100308,PEP,64.27,64.46,63.8,64.15,50862
20100309,PEP,63.88,64.65,63.8,64.36,76553
20100310,PEP,64.3,64.59,64.01,64.43,64499
20100311,PEP,64.2,65,63.9,64.97,75368
20100312,PEP,64.92,65.25,64.68,65.1,68963
20100315,PEP,65.69,66.26,65.4,66.15,104682
20100316,PEP,66.25,66.3,65.8299,66.07,74746
20100317,PEP,66.15,66.58,66.02,66.57,69223
20100318,PEP,66.57,66.73,66.16,66.52,69625
20100319,PEP,66.58,66.98,66.26,66.56,109474
20100322,PEP,66.43,66.56,66.15,66.31,67629
20100323,PEP,66.43,67,66.24,66.86,64133
20100324,PEP,66.62,67,66.25,66.26,76613
20100325,PEP,66.37,67,66.35,66.55,62467
20100326,PEP,66.64,66.81,66.34,66.59,53133
20100329,PEP,66.61,66.87,66.3,66.55,68255
20100330,PEP,66.52,67,66.36,66.77,57337
20100331,PEP,66.68,66.71,66.06,66.16,81238
20100401,PEP,66.32,66.68,66.25,66.68,50740
20100405,PEP,66.68,66.68,65.83,65.98,67326
20100406,PEP,65.79,66.63,65.79,66.39,67346
20100407,PEP,66.39,66.52,65.75,65.99,82041
20100408,PEP,65.75,66.19,65.6201,65.97,66492
20100409,PEP,65.93,66.43,65.86,66.36,47576
20100412,PEP,66.35,66.67,66.26,66.32,50739
20100413,PEP,66.16,66.5,66.02,66.39,51907
20100414,PEP,66.2,66.3,65.83,66.29,52022
20100415,PEP,65.97,66.5,65.8,66.27,59685
20100416,PEP,66.01,66.65,65.96,66.14,73754
20100419,PEP,66.08,66.39,65.7,66.12,63545
20100420,PEP,66.17,66.4,65.72,65.9,67808
20100421,PEP,65.82,66.31,65.61,65.98,65343
20100422,PEP,65.75,65.79,64.5,64.76,96898
20100423,PEP,64.85,64.85,64.17,64.71,90089
20100426,PEP,64.84,65.44,64.61,65.02,80968
20100427,PEP,64.93,65.2,64.07,64.23,86152
20100428,PEP,64.28,64.82,63.6,64.75,102295
20100429,PEP,64.91,65.5,64.83,65.2,77139
20100430,PEP,65.33,65.98,65.18,65.22,82741
20100503,PEP,65.28,66,64.89,65.69,58078
20100504,PEP,65.3,65.98,65.05,65.43,83835
20100505,PEP,65.1,65.95,65.02,65.2,76587
20100506,PEP,65.16,66.2,61.91,64.7,140467
20100507,PEP,64.44,65.04,63.66,64.57,132215
20100510,PEP,65.89,66.49,65.66,66.41,108338
20100511,PEP,66.16,67,66.02,66.55,72411
20100512,PEP,67.24,67.61,66.81,66.94,131705
20100513,PEP,67.02,67.08,66.46,66.48,78006
20100514,PEP,66.41,66.6,65.77,66.07,97317
20100517,PEP,66.11,66.96,66.07,66.75,69440
20100518,PEP,66.92,67.3,66.4,66.53,72383
20100519,PEP,66.3,66.38,65.5,66.04,78677
20100520,PEP,64.95,65.23,63.86,63.86,115886
20100521,PEP,63.26,63.64,62.14,63.58,145863
20100524,PEP,63.09,64.012,62.6,63.32,63339
20100525,PEP,61.93,62.92,61.65,62.89,91568
20100526,PEP,63.06,63.06,61.04,61.23,151539
20100527,PEP,61.97,62.93,61.522,62.9,94283
20100528,PEP,62.92,63.46,62.7258,62.89,75469
20100601,PEP,62.66,63.59,61.9,62.76,71800
20100602,PEP,62.6,63.46,61.83,63.46,100239
20100603,PEP,63.5,63.65,63,63.37,64483
20100604,PEP,62.46,62.46,61.29,61.44,103097
20100607,PEP,61.37,62.56,61.29,61.73,76951
20100608,PEP,61.44,62.8,61.4,62.65,75382
20100609,PEP,62.86,63.07,62.33,62.49,70627
20100610,PEP,63.03,63.9,63.03,63.84,65680
20100611,PEP,63.5,63.56,62.94,63.56,54660
20100614,PEP,63.9,64.23,63.24,63.85,49417
20100615,PEP,63.98,64.29,63.835,64.24,62490
20100616,PEP,63.79,64.05,63.56,63.91,59599
20100617,PEP,63.96,64.56,63.75,64.49,51798
20100618,PEP,64.61,64.67,64.03,64.08,89480
20100621,PEP,64.71,64.79,63.74,64.02,51587
20100622,PEP,64.03,64.25,63.18,63.3,59790
20100623,PEP,63.22,63.22,62.31,62.73,65168
20100624,PEP,62.37,62.99,62.25,62.4,61854
20100625,PEP,62.49,62.49,60.77,60.77,229356
20100628,PEP,61.12,62.17,61,61.96,85323
20100629,PEP,61.46,61.77,60.89,61.23,90549
20100630,PEP,61.28,61.73,60.5,60.95,87606
20100701,PEP,61.28,61.66,60.32,61.52,108528
20100702,PEP,61.54,62.15,61.38,61.53,59882
20100706,PEP,61.74,61.89,60.95,61.64,69500
20100707,PEP,61.6,63.08,61.27,62.93,72962
20100708,PEP,63.21,64,62.91,64,66607
20100709,PEP,64.03,64.11,63.3,63.5,50204
20100712,PEP,63.25,63.75,63.05,63.74,42053
20100713,PEP,64.25,64.26,63.35,63.43,73122
20100714,PEP,63.23,63.7,63.06,63.56,56874
20100715,PEP,63.58,63.71,62.99,63.16,81240
20100716,PEP,63.05,63.53,62.24,62.45,95101
20100719,PEP,62.39,62.52,62,62.05,59693
20100720,PEP,61.77,64.87,61.71,64.73,112430
20100721,PEP,64.78,64.98,63.67,63.95,86913
20100722,PEP,64.46,64.86,64,64.21,70327
20100723,PEP,64.05,64.75,64.05,64.45,51910
20100726,PEP,64.49,65.03,64.19,64.98,40302
20100727,PEP,65.3,65.79,64.71,65.69,60321
20100728,PEP,65.51,65.69,65,65.2,43254
20100729,PEP,65.33,65.5881,64.71,64.89,55805
20100730,PEP,64.45,65.18,64.31,64.91,53392
20100802,PEP,65.47,65.47,64.88,65.27,64864
20100803,PEP,65.19,65.92,65,65.77,55779
20100804,PEP,65.72,66.35,65.37,66.17,66651
20100805,PEP,65.68,65.87,65.06,65.58,51441
20100806,PEP,65.13,65.97,65.13,65.9,55006
20100809,PEP,66,66.6,65.93,66.42,54926
20100810,PEP,66.05,66.83,66,66.53,74131
20100811,PEP,65.94,66.07,65.45,65.45,55445
20100812,PEP,65.02,65.35,64.78,65.18,49254
20100813,PEP,65.07,65.71,64.86,65.56,45176
20100816,PEP,65.3,65.5,64.8,65.43,35654
20100817,PEP,65.68,66,65.22,65.55,43587
20100819,PEP,65.5,65.52,64.26,64.66,45496
20100820,PEP,64.42,65.28,64.3,64.8,56549
20090821,PFE,16.49,16.72,16.27,16.64,648120
20090824,PFE,16.73,16.79,16.61,16.73,311714
20090825,PFE,16.79,16.98,16.6801,16.8,406791
20090826,PFE,16.79,16.88,16.64,16.77,365275
20090827,PFE,16.66,16.93,16.6,16.86,301854
20090828,PFE,16.87,16.89,16.64,16.81,335128
20090831,PFE,16.63,16.83,16.51,16.7,355469
20090901,PFE,16.54,16.72,16.25,16.38,394556
20090902,PFE,16.35,16.5,16.13,16.28,399610
20090903,PFE,16.05,16.22,15.95,16.08,355101
20090904,PFE,16,16.41,15.99,16.39,295718
20090909,PFE,16.26,16.29,16.09,16.17,402293
20090910,PFE,16.22,16.4,16.22,16.34,459967
20090911,PFE,16.4,16.47,16.24,16.25,310086
20090914,PFE,16.21,16.44,16.1,16.36,342793
20090915,PFE,16.39,16.39,16.11,16.21,401747
20090916,PFE,16.36,16.44,16.16,16.42,458253
20090917,PFE,16.36,16.61,16.26,16.32,422050
20090918,PFE,16.47,16.8,16.3701,16.51,670788
20090921,PFE,16.54,16.71,16.47,16.64,360384
20090922,PFE,16.85,16.93,16.6,16.8,599590
20090923,PFE,16.86,16.88,16.41,16.43,481382
20090924,PFE,16.44,16.51,16.29,16.44,517803
20090925,PFE,16.43,16.63,16.38,16.4,363407
20090928,PFE,16.44,16.74,16.41,16.57,293928
20090929,PFE,16.57,16.94,16.45,16.77,662024
20090930,PFE,16.88,16.89,16.44,16.55,622885
20091001,PFE,16.5,16.53,16.28,16.31,546708
20091002,PFE,16.36,16.52,16.08,16.15,504021
20091005,PFE,16.17,16.5,16.07,16.4,411935
20091006,PFE,16.6,16.975,16.5,16.78,551698
20091007,PFE,16.74,16.84,16.64,16.69,419964
20091008,PFE,16.92,16.94,16.64,16.7,447134
20091009,PFE,16.69,17.025,16.61,16.92,480805
20091012,PFE,16.92,17.13,16.82,17.1,594932
20091013,PFE,16.89,16.99,16.72,16.78,645756
20091014,PFE,16.87,17.6,16.65,17.37,1361599
20091015,PFE,17.37,17.74,17.29,17.66,1240159
20091016,PFE,17.63,17.89,17.56,17.77,675028
20091019,PFE,17.65,18.14,17.58,17.98,933580
20091020,PFE,18.28,18.43,17.74,17.93,901596
20091021,PFE,18,18.03,17.41,17.41,975927
20091022,PFE,17.38,17.6,17.3,17.56,573683
20091023,PFE,17.49,17.54,17.1425,17.25,611351
20091026,PFE,17.41,17.57,17.05,17.12,644658
20091027,PFE,17.28,17.43,17.19,17.26,591778
20091028,PFE,17.21,17.43,17.14,17.21,599301
20091105,PFE,17.11,17.25,16.82,17.02,556563
20091106,PFE,17.01,17.02,16.82,16.96,361062
20091109,PFE,17.1,17.43,17.03,17.43,461782
20091110,PFE,17.32,17.7407,17.23,17.56,509827
20091111,PFE,17.67,17.82,17.51,17.62,354352
20091112,PFE,17.6,17.86,17.48,17.62,396742
20091113,PFE,17.72,17.77,17.51,17.59,368552
20091116,PFE,17.65,18,17.63,17.94,420331
20091117,PFE,17.85,17.95,17.73,17.94,340632
20091118,PFE,17.93,18.24,17.81,18.19,488103
20091119,PFE,18.07,18.17,17.82,18.11,412240
20091120,PFE,18.15,18.48,18.12,18.36,609763
20091123,PFE,18.49,18.9,18.47,18.53,736099
20091124,PFE,18.61,18.63,18.16,18.31,585478
20091125,PFE,18.44,18.62,18.25,18.59,421370
20091127,PFE,18.08,18.41,18,18.25,228302
20091130,PFE,18.31,18.45,18.169,18.17,592631
20091201,PFE,18.54,18.85,18.17,18.85,710964
20091202,PFE,18.94,18.99,18.49,18.74,476583
20091203,PFE,18.83,18.88,18.59,18.64,410280
20091204,PFE,18.83,18.95,18.44,18.49,500523
20091207,PFE,18.49,18.58,18.04,18.06,760513
20091208,PFE,18.05,18.07,17.63,17.76,799820
20091209,PFE,18.03,18.26,17.87,18.24,732321
20091210,PFE,18.47,18.5,18.25,18.32,362926
20091211,PFE,18.37,18.48,18.26,18.3,308868
20091214,PFE,18.47,18.53,18.19,18.4,512328
20091215,PFE,18.26,18.46,18.16,18.29,346266
20091216,PFE,18.37,18.55,18.31,18.41,400420
20091217,PFE,18.38,18.38,18.06,18.22,442986
20091218,PFE,18.35,18.48,18.25,18.3,622560
20091221,PFE,18.4,18.89,18.37,18.61,391657
20091222,PFE,18.8,18.87,18.54,18.61,358948
20091223,PFE,18.76,18.8,18.53,18.58,279694
20091224,PFE,18.67,18.69,18.51,18.6,129352
20091228,PFE,18.68,18.72,18.53,18.63,194501
20091229,PFE,18.61,18.71,18.54,18.56,196679
20091230,PFE,18.48,18.59,18.38,18.5,182918
20091231,PFE,18.39,18.48,18.19,18.19,256765
20100104,PFE,18.27,18.94,18.235,18.93,520876
20100105,PFE,18.92,18.93,18.55,18.66,433751
20100106,PFE,18.66,18.81,18.51,18.6,414071
20100107,PFE,18.64,18.67,18.46,18.53,394295
20100108,PFE,18.62,18.71,18.52,18.68,304091
20100111,PFE,18.81,18.95,18.67,18.83,324499
20100112,PFE,18.8,18.99,18.64,18.77,412735
20100113,PFE,18.87,19.3,18.87,19.21,595177
20100114,PFE,19.2,19.5,19.13,19.38,472686
20100115,PFE,19.42,19.68,19.26,19.49,766290
20100119,PFE,19.53,20.07,19.5,20,783407
20100120,PFE,20.05,20.36,19.87,19.94,792456
20100121,PFE,20.04,20.15,19.17,19.24,771805
20100122,PFE,19.26,19.9167,18.9,18.96,617075
20100125,PFE,19.23,19.25,18.84,18.85,492755
20100126,PFE,18.72,18.9,18.63,18.78,436011
20100127,PFE,18.78,19.09,18.66,19,546179
20100128,PFE,19.07,19.1,18.61,18.63,509438
20100129,PFE,18.71,18.97,18.52,18.66,560446
20100201,PFE,18.79,18.99,18.7,18.79,394556
20100202,PFE,18.87,19.33,18.77,19.24,676430
20100203,PFE,18.69,18.85,18.42,18.62,1140028
20100204,PFE,18.35,18.44,18.01,18.03,942618
20100205,PFE,17.91,18.185,17.6,17.96,904008
20100208,PFE,17.91,18,17.72,17.84,556303
20100209,PFE,17.87,18.15,17.65,17.88,709771
20100210,PFE,17.92,17.98,17.6333,17.74,599584
20100211,PFE,17.75,18.03,17.62,17.87,546983
20100212,PFE,17.85,17.89,17.62,17.8,503452
20100216,PFE,17.96,18.08,17.61,17.72,632879
20100217,PFE,17.85,17.86,17.53,17.67,582604
20100218,PFE,17.68,17.75,17.55,17.73,571229
20100219,PFE,17.82,18.1,17.73,17.99,506595
20100222,PFE,17.98,18.15,17.78,17.95,580023
20100223,PFE,17.84,17.94,17.61,17.67,478735
20100224,PFE,17.74,18.02,17.6,17.81,677248
20100225,PFE,17.57,17.73,17.43,17.69,534601
20100226,PFE,17.69,17.81,17.5,17.55,592376
20100301,PFE,17.61,17.86,17.58,17.75,456253
20100302,PFE,17.85,17.88,17.55,17.6,646623
20100303,PFE,17.45,17.595,17.21,17.32,1090710
20100304,PFE,17.35,17.4,17.22,17.33,569190
20100305,PFE,17.37,17.5,17.23,17.48,647089
20100308,PFE,17.59,17.6,17.27,17.35,487387
20100309,PFE,17.27,17.32,17.15,17.23,545511
20100310,PFE,17.21,17.35,17.11,17.15,563058
20100311,PFE,17.16,17.32,17.1,17.29,491425
20100312,PFE,17.19,17.23,16.99,17.08,854485
20100315,PFE,17.03,17.28,16.99,17.26,439394
20100316,PFE,17.32,17.38,17.11,17.26,531661
20100317,PFE,17.26,17.31,17.16,17.21,566493
20100318,PFE,17.33,17.35,17.12,17.23,509106
20100319,PFE,17.27,17.3,16.8,16.91,1132388
20100322,PFE,17,17.25,16.98,17.15,710778
20100323,PFE,17.28,17.58,17.2,17.54,739170
20100324,PFE,17.61,17.71,17.54,17.61,740035
20100325,PFE,17.74,17.78,17.35,17.39,482046
20100326,PFE,17.36,17.38,17.1,17.14,541822
20100329,PFE,17.2,17.34,17.14,17.28,487424
20100330,PFE,17.32,17.39,17.13,17.26,418333
20100331,PFE,17.18,17.27,17.09,17.15,590344
20100401,PFE,17.21,17.28,16.99,17.08,691167
20100405,PFE,17.14,17.14,16.85,16.9,687501
20100406,PFE,16.94,17.05,16.86,16.96,776066
20100407,PFE,17.02,17.12,16.99,17.07,845404
20100408,PFE,17.07,17.16,17.02,17.14,527966
20100409,PFE,17.2,17.31,17.17,17.25,440019
20100412,PFE,17.32,17.33,17.19,17.29,492435
20100413,PFE,17.21,17.25,17.1,17.18,661641
20100414,PFE,17.18,17.18,16.94,17.07,958896
20100415,PFE,17.05,17.16,16.96,16.99,596047
20100416,PFE,16.98,17.01,16.8,16.8,755228
20100419,PFE,16.74,16.82,16.6,16.79,659276
20100420,PFE,16.83,16.87,16.73,16.76,565201
20100421,PFE,16.75,16.82,16.44,16.6,685702
20100422,PFE,16.51,16.56,16.33,16.48,697180
20100423,PFE,16.43,17.01,16.4,16.91,983131
20100426,PFE,16.86,16.97,16.698,16.82,834732
20100427,PFE,16.71,16.85,16.4,16.46,915452
20100428,PFE,16.47,16.64,16.39,16.53,606664
20100429,PFE,16.63,17.01,16.63,16.86,675045
20100430,PFE,16.99,17,16.68,16.72,510711
20100503,PFE,16.8,17,16.62,16.91,719690
20100504,PFE,17.15,17.39,17.06,17.26,1209014
20100505,PFE,16.97,17.34,16.9625,17.18,992999
20100506,PFE,17.15,17.2125,15.85,16.74,1192309
20100507,PFE,16.7,16.8125,16.38,16.46,1069007
20100510,PFE,16.9,17.25,16.84,17,815972
20100511,PFE,16.85,17.19,16.8,17.01,539574
20100512,PFE,16.98,17.09,16.72,16.9,535263
20100513,PFE,16.84,16.94,16.54,16.56,677867
20100514,PFE,16.53,16.54,16.06,16.2,626732
20100517,PFE,16.2,16.27,15.78,16.11,988287
20100518,PFE,16.14,16.25,15.78,15.81,734733
20100519,PFE,15.75,15.94,15.6,15.82,820542
20100520,PFE,15.535,15.67,15.22,15.23,1124657
20100521,PFE,14.99,15.42,14.96,15.4,1024356
20100524,PFE,15.26,15.38,15.15,15.22,540733
20100525,PFE,14.95,15.1,14.75,15.06,1029611
20100526,PFE,15.11,15.41,15,15.11,922433
20100527,PFE,15.35,15.45,15.1667,15.37,669777
20100528,PFE,15.33,15.59,15.22,15.23,613821
20100601,PFE,15.145,15.42,14.96,14.99,568815
20100602,PFE,15.12,15.22,14.92,15.2,495486
20100603,PFE,15.24,15.34,15.12,15.2325,342474
20100604,PFE,15.01,15.04,14.67,14.755,779382
20100607,PFE,14.86,14.89,14.5,14.52,687857
20100608,PFE,14.56,14.57,14.35,14.55,632462
20100609,PFE,14.64,14.75,14.39,14.52,865832
20100610,PFE,14.65,15.11,14.65,14.91,601769
20100611,PFE,15.23,15.52,15.2,15.46,756211
20100614,PFE,15.56,15.6,15.3,15.33,512611
20100615,PFE,15.4,15.53,15.3,15.52,504777
20100616,PFE,15.42,15.57,15.36,15.48,379236
20100617,PFE,15.43,15.47,15.13,15.47,497231
20100618,PFE,15.49,15.55,15.0875,15.21,698247
20100621,PFE,15.36,15.38,15.01,15.1,457157
20100622,PFE,15.155,15.24,14.97,14.97,438489
20100623,PFE,14.98,14.98,14.81,14.88,483207
20100624,PFE,14.62,14.73,14.37,14.46,860758
20100625,PFE,14.49,14.71,14.4,14.64,586342
20100628,PFE,14.69,14.775,14.5,14.54,446228
20100629,PFE,14.42,14.48,14.18,14.28,648926
20100630,PFE,14.215,14.48,14.17,14.26,506833
20100701,PFE,14.29,14.33,14,14.23,678767
20100702,PFE,14.29,14.36,14.1,14.14,407539
20100706,PFE,14.33,14.41,14.1425,14.29,719526
20100707,PFE,14.31,14.63,14.2,14.62,542619
20100708,PFE,14.78,14.98,14.62,14.82,597926
20100709,PFE,14.85,14.86,14.63,14.77,326207
20100712,PFE,14.73,14.94,14.69,14.93,383671
20100713,PFE,15,15.1,14.76,14.79,500494
20100714,PFE,14.73,14.96,14.65,14.84,455868
20100715,PFE,14.85,14.93,14.65,14.87,436262
20100716,PFE,14.83,14.94,14.55,14.56,477874
20100719,PFE,14.62,14.84,14.58,14.73,327077
20100720,PFE,14.65,14.65,14.44,14.55,471419
20100721,PFE,14.52,14.72,14.42,14.5,422883
20100722,PFE,14.61,14.87,14.59,14.81,448142
20100723,PFE,14.75,14.8,14.39,14.58,532024
20100726,PFE,14.63,15.09,14.61,15.02,554948
20100727,PFE,15.08,15.36,14.99,15.27,606620
20100728,PFE,15.28,15.44,14.95,15,403540
20100729,PFE,15.175,15.42,15.02,15.09,585268
20100730,PFE,15.02,15.13,14.88,15,440411
20100802,PFE,15.16,15.48,15.1,15.48,547880
20100803,PFE,16,16.48,15.95,16.34,1592053
20100804,PFE,16.26,16.52,16.1175,16.44,731704
20100805,PFE,16.39,16.48,16.07,16.19,737300
20100806,PFE,16.06,16.28,16,16.24,516321
20100809,PFE,16.29,16.48,16.1063,16.42,480861
20100810,PFE,16.29,16.6,16.26,16.57,575932
20100811,PFE,16.3,16.34,15.99,16,537146
20100812,PFE,15.9,16.23,15.86,16.2,484531
20100813,PFE,16.16,16.25,16.03,16.08,324062
20100816,PFE,15.98,16.17,15.85,16.03,362828
20100817,PFE,16.23,16.4,16.1304,16.27,504657
20100819,PFE,16.07,16.13,15.82,16.03,532621
20100820,PFE,15.91,16.015,15.85,15.92,490995
20090821,PFG,26.3,28.13,26.12,27.74,47727
20090824,PFG,28.12,28.69,27.65,27.85,50478
20090825,PFG,28.11,28.86,27.93,28.04,34908
20090826,PFG,28.04,28.33,27.48,28.1,30747
20090827,PFG,27.68,28.87,27.38,28.71,31923
20090828,PFG,29.11,29.41,28.31,28.88,21923
20090831,PFG,28.35,28.47,27.85,28.4,24323
20090901,PFG,27.95,28.36,25.95,26.16,42524
20090902,PFG,25.93,26.23,25.3,25.93,44565
20090903,PFG,25.89,26.42,25.28,25.77,44533
20090904,PFG,25.79,26.27,25.56,26.06,23538
20090909,PFG,26.33,26.73,26.19,26.63,24968
20090910,PFG,26.7,28.56,26.5,28.49,41515
20090911,PFG,27.91,28.3,27.55,27.83,52971
20090914,PFG,27.36,28.03,27.07,28,31701
20090915,PFG,28.2,28.46,27.78,28.2,28410
20090916,PFG,28.4,30.87,28.2,30.83,50226
20090917,PFG,30.19,30.75,28.83,29.01,38943
20090918,PFG,29.18,29.3,28.14,28.29,42943
20090921,PFG,27.44,27.93,27.29,27.56,33078
20090922,PFG,28.03,28.29,27.5,27.76,39663
20090923,PFG,28.01,28.01,26.35,26.36,49439
20090924,PFG,26.58,26.9,25.81,26.03,32463
20090925,PFG,25.9,26.09,25.16,25.8,33777
20090928,PFG,25.92,27.99,25.75,27.97,40614
20090929,PFG,27.95,28.53,27.37,27.83,28275
20090930,PFG,27.84,28.39,26.86,27.39,35961
20091001,PFG,27.2,27.3,25.4,25.46,47228
20091002,PFG,25.11,25.81,24.3801,25.26,41000
20091005,PFG,25.51,26.68,25.3,26.64,30377
20091006,PFG,26.91,27.88,26.43,27.26,46957
20091007,PFG,27.14,27.58,26.86,27.4,26613
20091008,PFG,27.68,28.33,27.5,28.11,41339
20091009,PFG,27.87,28.37,27.69,28.29,25501
20091012,PFG,28.48,28.58,28.16,28.51,19649
20091013,PFG,28.21,28.4,27.43,27.81,21681
20091014,PFG,28.51,29.64,28.29,29.47,45320
20091015,PFG,29.05,29.74,28.85,29.69,39479
20091016,PFG,28.81,29.11,28.47,28.85,41336
20091019,PFG,29.07,30.07,28.89,29.42,33237
20091020,PFG,29.46,29.47,28.48,28.54,37119
20091021,PFG,28.47,29.57,28.14,28.22,28804
20091022,PFG,28.3,29.69,28.05,29.39,26273
20091023,PFG,29.35,29.35,28.07,28.21,27889
20091026,PFG,28.21,28.84,26.93,27.06,28198
20091027,PFG,27.26,27.65,26.53,26.61,23278
20091028,PFG,26.5,26.81,24.92,24.96,40638
20091105,PFG,25.54,25.75,24.7904,25.45,32765
20091106,PFG,24.93,25.88,24.53,25.71,23080
20091109,PFG,26.17,26.8,26.01,26.77,24921
20091110,PFG,26.27,26.27,25.6,25.84,21241
20091111,PFG,26.18,26.75,26.14,26.34,14293
20091112,PFG,25.83,26.03,25.4207,25.54,34043
20091113,PFG,25.84,26.02,25.33,25.73,17149
20091116,PFG,26.04,26.88,25.93,26.76,29713
20091117,PFG,26.57,27.15,26.39,27.12,25251
20091118,PFG,27.12,27.35,26.81,27.01,14794
20091119,PFG,26.74,27.01,26.11,26.2,23630
20091120,PFG,25.15,25.89,25.15,25.78,29212
20091123,PFG,26.54,26.54,25.87,26.08,18189
20091124,PFG,26.1,26.16,25.51,26.01,18406
20091125,PFG,26.06,26.49,25.91,26.18,20770
20091127,PFG,24.96,25.57,24.67,25,15584
20091130,PFG,25.09,25.43,24.72,25.39,28385
20091201,PFG,25.63,25.78,25.25,25.41,25561
20091202,PFG,25.39,26.02,25.155,25.98,30630
20091203,PFG,26.06,26.67,22.2,22.52,171862
20091204,PFG,23.15,24.12,22.36,24.09,116006
20091207,PFG,23.83,24.23,23.25,23.33,49860
20091208,PFG,23.02,23.41,22.97,23.28,23730
20091209,PFG,23.21,23.45,22.7,23.1,23874
20091210,PFG,23.27,23.47,22.98,23.07,32914
20091211,PFG,23.07,23.64,22.99,23.6,18785
20091214,PFG,23.6,24.28,23.52,23.87,22316
20091215,PFG,23.68,23.97,23.21,23.31,31182
20091216,PFG,23.49,24.4,23.47,24.02,27321
20091217,PFG,23.86,24.1,23.45,23.71,35737
20091218,PFG,23.77,24.04,23.5,23.72,35851
20091221,PFG,23.89,24.3,23.6,24.23,33234
20091222,PFG,24.14,25.21,24.14,25.21,26800
20091223,PFG,25.28,25.56,25.06,25.43,20588
20091224,PFG,25.54,25.834,25.41,25.46,6575
20091228,PFG,25.51,25.63,24.91,24.97,16102
20091229,PFG,25.14,25.29,24.55,24.63,15899
20091230,PFG,24.53,24.59,24.26,24.35,12282
20091231,PFG,24.47,24.63,24.02,24.04,12416
20100104,PFG,24.11,25.03,24.1,25,34708
20100105,PFG,24.91,25.63,24.71,25.59,36898
20100106,PFG,25.44,25.49,24.78,25.42,21792
20100107,PFG,25.41,25.64,24.92,25.64,26421
20100108,PFG,25.47,25.76,25.29,25.67,38060
20100111,PFG,25.75,26.12,25.56,25.79,13183
20100112,PFG,26.59,26.98,25.21,25.35,36341
20100113,PFG,25.54,25.73,25.16,25.53,19461
20100114,PFG,25.53,25.83,25.08,25.65,17135
20100115,PFG,25.47,25.88,25.17,25.26,20819
20100119,PFG,25.16,25.96,25.03,25.78,20726
20100120,PFG,25.48,25.48,24.77,25.17,23387
20100121,PFG,25.16,25.38,23.75,23.81,50807
20100122,PFG,23.76,24.35,23.19,23.34,57515
20100125,PFG,23.76,24.075,23.42,23.76,29164
20100126,PFG,23.55,23.98,23.28,23.36,28059
20100127,PFG,23.36,24.02,23.14,24.01,37078
20100128,PFG,24.26,24.26,23.06,23.17,40178
20100129,PFG,23.38,23.66,22.98,23.05,34801
20100201,PFG,23.24,23.69,23.1,23.33,18836
20100202,PFG,23.41,24.05,23.1,24,36147
20100203,PFG,23.88,24.08,23.3,23.45,28947
20100204,PFG,23.2,23.31,22.53,22.57,36614
20100205,PFG,22.47,22.8,21.59,22.46,38438
20100208,PFG,22.61,22.93,22.08,22.19,32911
20100209,PFG,21.64,22.82,20.89,21.45,63654
20100210,PFG,21.33,22.05,21.18,21.9,37783
20100211,PFG,21.88,22.24,21.39,22.21,38347
20100212,PFG,21.94,22.12,21.66,22.04,35312
20100216,PFG,22.31,22.81,22.2,22.81,27277
20100217,PFG,22.91,23.0999,22.77,22.84,30883
20100218,PFG,22.67,22.99,22.59,22.97,26548
20100219,PFG,22.84,22.93,22.45,22.83,28011
20100222,PFG,22.87,23.15,22.85,23,23447
20100223,PFG,22.79,22.85,22.1,22.21,32614
20100224,PFG,22.32,23.22,22.3,23.2,35511
20100225,PFG,22.67,23.17,22.4,23.12,30518
20100226,PFG,23.2,23.25,22.79,23.21,23087
20100301,PFG,23.24,23.55,23.1,23.16,24420
20100302,PFG,23.25,23.93,23.25,23.78,31451
20100303,PFG,23.87,24.21,23.73,23.96,28338
20100304,PFG,23.99,24.2001,23.73,24.16,27844
20100305,PFG,24.32,24.86,24.11,24.8,26548
20100308,PFG,24.79,24.98,24.61,24.91,24993
20100309,PFG,24.73,25.24,24.69,25.04,21488
20100310,PFG,25.16,25.64,24.9,25.43,27161
20100311,PFG,25.3,25.46,24.93,25.44,20018
20100312,PFG,25.7,25.86,25.34,25.61,32344
20100315,PFG,25.55,25.97,25.36,25.97,39250
20100316,PFG,26,26.88,25.8116,26.83,38945
20100317,PFG,27.01,28.1,26.97,27.76,60692
20100318,PFG,27.7,28.03,27.565,27.76,40211
20100319,PFG,27.8,27.94,27.24,27.4,46556
20100322,PFG,27.02,27.61,26.61,27.45,43353
20100323,PFG,27.57,28.1,27.315,28.04,35590
20100324,PFG,27.87,28.86,27.78,28.66,59127
20100325,PFG,28.94,29.61,28.8,29.18,69584
20100326,PFG,29.3,29.51,28.94,29.17,46913
20100329,PFG,29.36,29.49,28.92,29.32,44359
20100330,PFG,29.39,29.41,28.63,28.82,31838
20100331,PFG,28.65,29.24,28.64,29.21,51432
20100401,PFG,29.48,29.91,29.24,29.44,52475
20100405,PFG,29.58,30.22,29.575,30.09,40411
20100406,PFG,29.95,30.48,29.86,30.32,31867
20100407,PFG,30.24,30.33,29.28,29.63,44620
20100408,PFG,28.85,29.64,28.85,29.42,42435
20100409,PFG,29.58,29.67,28.86,29.3,35433
20100412,PFG,29.38,29.56,29.04,29.07,30017
20100413,PFG,28.97,29.26,28.89,29.1,27079
20100414,PFG,29.22,29.97,29.16,29.86,30535
20100415,PFG,29.74,30.12,29.48,29.9,38694
20100416,PFG,29.79,30,28.79,29.04,49652
20100419,PFG,28.58,29.67,28.58,29.67,36571
20100420,PFG,29.92,30.22,29.84,30.22,29929
20100421,PFG,30.22,30.41,29.65,30.08,29810
20100422,PFG,29.7,29.89,29.16,29.63,40291
20100423,PFG,30,31.1,29.82,31.04,40515
20100426,PFG,31,31.41,30.71,30.77,29153
20100427,PFG,30.43,30.65,28.74,28.82,50519
20100428,PFG,29.16,30.14,28.97,29.25,30619
20100429,PFG,29.64,30.56,29.64,30.33,40498
20100430,PFG,29.95,30.44,29.19,29.22,30142
20100503,PFG,29.58,30.385,29.47,30.26,21993
20100504,PFG,30.6,30.68,29.38,29.55,46635
20100505,PFG,29.2,30.13,28.82,29.4,32964
20100506,PFG,29.19,29.9,26.01,28.34,46916
20100507,PFG,28.42,28.93,27.35,27.67,56493
20100510,PFG,28.99,30.49,28.87,30.23,53213
20100511,PFG,29.76,30.53,29.54,29.85,51206
20100512,PFG,30.11,30.74,29.91,30.68,20317
20100513,PFG,30.47,30.678,30.1,30.11,19981
20100514,PFG,29.67,29.8,28.54,28.9,26355
20100517,PFG,28.93,29.54,28.4,29.31,24539
20100518,PFG,29.59,29.83,28.18,28.49,42729
20100519,PFG,27.98,28.68,27.45,28.16,40607
20100520,PFG,27.42,27.52,26.13,26.13,50030
20100521,PFG,25.11,26.55,25.11,26.2,72508
20100524,PFG,26.02,26.71,25.84,25.91,34506
20100525,PFG,25.01,26.12,24.58,26.1,47931
20100526,PFG,26.38,26.875,25.87,26.07,26906
20100527,PFG,26.78,28.13,26.76,28.12,39449
20100528,PFG,28.08,28.08,27,27.19,28749
20100601,PFG,26.81,27.29,26.27,26.3,29496
20100602,PFG,26.62,27.58,26.11,27.55,27205
20100603,PFG,27.59,27.79,26.99,27.41,19210
20100604,PFG,26.8,26.8,25.69,25.87,34208
20100607,PFG,26.01,26.23,24.97,25.03,33428
20100608,PFG,25.22,25.79,24.79,25.7,49050
20100609,PFG,25.9,26.29,25.13,25.29,33774
20100610,PFG,26.12,26.42,25.74,26.36,28394
20100611,PFG,25.9,26.1,25.62,25.75,50138
20100614,PFG,26.03,26.515,25.85,25.88,47792
20100615,PFG,26.27,27.13,26.06,27.04,34738
20100616,PFG,26.81,26.9,26.22,26.42,43231
20100617,PFG,26.47,26.55,25.94,26.4,28722
20100618,PFG,26.43,26.49,26.19,26.35,22799
20100621,PFG,26.78,26.84,25.88,26.07,25773
20100622,PFG,26.1,26.37,25.62,25.68,22668
20100623,PFG,25.69,25.84,25.16,25.51,31166
20100624,PFG,25.3,25.65,24.8,24.87,37638
20100625,PFG,25.13,25.76,24.84,25.4,88718
20100628,PFG,25.41,25.85,25.22,25.4,25728
20100629,PFG,24.69,24.91,23.71,23.93,51523
20100630,PFG,23.85,24.3,23.33,23.44,34805
20100701,PFG,23.45,23.65,22.35,23.14,47096
20100702,PFG,23.38,23.57,22.52,23.01,47760
20100706,PFG,23.57,23.68,22.61,22.96,41221
20100707,PFG,23.09,24.12,22.9,24.07,40369
20100708,PFG,24.33,24.53,23.98,24.51,27297
20100709,PFG,24.48,24.89,24.283,24.87,28116
20100712,PFG,24.72,24.87,24.42,24.61,22923
20100713,PFG,25.1,25.67,24.92,25.48,31515
20100714,PFG,25.4,25.67,25.07,25.4,37769
20100715,PFG,25.45,25.45,24.72,25.3,32349
20100716,PFG,24.9,24.96,23.71,23.8,36283
20100719,PFG,23.92,24.27,23.62,24.12,25073
20100720,PFG,23.55,24.53,23.49,24.49,25394
20100721,PFG,24.9,24.9,24.02,24.24,45409
20100722,PFG,24.74,25.44,24.65,25.35,28747
20100723,PFG,25.19,25.69,24.95,25.59,23499
20100726,PFG,25.63,25.81,25.17,25.63,26815
20100727,PFG,25.9,26.13,25.46,25.53,31536
20100728,PFG,25.39,25.48,24.8,24.92,31360
20100729,PFG,25.11,26.01,24.99,25.9,53220
20100730,PFG,25.49,25.83,25.28,25.61,41925
20100802,PFG,26.15,26.28,25.76,26.08,63499
20100803,PFG,25.6,25.6,24,24.8,55878
20100804,PFG,24.87,25.1,24.405,24.74,27354
20100805,PFG,24.53,24.6,24.25,24.55,32003
20100806,PFG,24.19,24.47,23.54,24,41981
20100809,PFG,24.12,24.51,23.95,24.51,36615
20100810,PFG,24.2,24.4,23.9,24.23,39166
20100811,PFG,23.72,23.72,22.92,22.98,31703
20100812,PFG,22.63,22.99,22.45,22.76,26319
20100813,PFG,22.72,23.21,22.6,22.89,27047
20100816,PFG,22.74,22.94,22.5,22.76,33381
20100817,PFG,23,23.14,22.92,23.01,44701
20100819,PFG,22.87,23.015,22.6,22.74,67804
20100820,PFG,22.49,22.66,22.27,22.39,31051
20090821,PG,53.45,53.77,53,53.58,132748
20090824,PG,53.77,53.92,52.97,53.34,117818
20090825,PG,53.46,53.99,53.1575,53.4,126991
20090826,PG,53.41,53.8,53.28,53.36,93879
20090827,PG,53.3,53.405,52.7,53.06,103948
20090828,PG,53.11,53.39,52.66,53.19,89987
20090831,PG,53,54.12,52.81,54.11,153672
20090901,PG,53.85,54.04,52.87,53.02,144243
20090902,PG,52.95,53.22,52.75,52.8,88746
20090903,PG,52.95,53.02,52.52,52.87,91225
20090904,PG,52.79,53,52.66,52.86,75276
20090909,PG,54.2,54.3,53.53,53.76,111481
20090910,PG,55.23,56.32,55.18,56.04,267602
20090911,PG,56.11,56.4,55.4,55.64,127008
20090914,PG,55.23,55.49,55.05,55.3,111408
20090915,PG,55.56,55.63,54.89,55.03,116743
20090916,PG,55.08,55.45,54.61,55.31,129321
20090917,PG,55.33,56.11,55.3,55.53,106657
20090918,PG,56.57,57.51,56.5,57.32,258810
20090921,PG,57.35,57.46,56.75,57.1,116721
20090922,PG,57.3,57.51,56.96,57.24,115173
20090923,PG,57.34,58.05,57.15,57.25,146122
20090924,PG,57.38,57.97,57.3,57.84,135899
20090925,PG,58,58.5,57.92,58.01,134774
20090928,PG,58.21,58.66,58.01,58.16,90081
20090929,PG,58.34,58.37,57.76,57.91,76252
20090930,PG,57.84,58.14,57.34,57.92,140472
20091001,PG,57.63,57.63,56.44,56.62,158942
20091002,PG,56.4,56.91,56.2,56.75,130887
20091005,PG,56.79,56.94,56.02,56.68,105595
20091006,PG,56.88,57.24,56.79,57.03,120001
20091007,PG,57.01,57.08,56.76,56.95,76088
20091008,PG,57.37,57.85,57.14,57.65,128170
20091009,PG,57.34,57.63,57.3,57.56,64671
20091012,PG,57.67,58.37,57.42,57.5,79282
20091013,PG,57.37,57.37,56.83,57.26,112804
20091014,PG,57.49,57.49,57.03,57.31,83856
20091015,PG,57.28,57.43,56.87,57.24,117952
20091016,PG,57.12,57.69,57.1,57.44,122496
20091019,PG,57.51,58.02,57.22,57.79,78965
20091020,PG,57.93,58.85,57.88,58.13,113222
20091021,PG,57.92,58.24,57.4,57.49,114686
20091022,PG,57.48,58.32,57.37,58.13,102671
20091023,PG,58.13,58.13,57.21,57.64,108116
20091026,PG,57.65,57.86,56.5786,56.9,104539
20091027,PG,56.88,57.42,56.67,57.18,104331
20091028,PG,56.98,57.915,56.97,57.23,156459
20091105,PG,59.245,60.64,59.08,60.47,163287
20091106,PG,60.17,61.38,60,61.04,160088
20091109,PG,61.19,61.9,60.84,61.85,143130
20091110,PG,61.58,62.36,61.47,61.86,151188
20091111,PG,61.87,62.28,61.52,62.23,98392
20091112,PG,62.11,62.12,61.22,61.3,140705
20091113,PG,61.3,61.85,61.04,61.61,117931
20091116,PG,62,62.68,61.93,62.27,125421
20091117,PG,62.18,62.68,62.08,62.31,115320
20091118,PG,62.19,62.45,61.74,62.41,119832
20091119,PG,62.16,62.29,61.51,62.15,93025
20091120,PG,62,62.22,61.48,61.8,123536
20091123,PG,62.2,62.96,62.12,62.73,105814
20091124,PG,62.77,62.95,62.38,62.8,97696
20091125,PG,62.94,63.48,62.7,62.87,82448
20091127,PG,61.89,62.75,61.6,62.48,61954
20091130,PG,62.37,63,62.12,62.35,123823
20091201,PG,62.61,63.35,62.6,62.91,95605
20091202,PG,62.93,63.39,62.85,63.19,90237
20091203,PG,63.09,63.36,62.42,62.56,98443
20091204,PG,63.15,63.3,62.25,62.6,112999
20091207,PG,62.39,62.73,62.04,62.47,89479
20091208,PG,62.14,62.3,61.6,61.87,111691
20091209,PG,61.93,62.41,61.7,62.24,91182
20091210,PG,62.35,62.85,62.08,62.24,100303
20091211,PG,62.29,62.85,62.21,62.34,89324
20091214,PG,62.54,63.08,62.39,63.01,95357
20091215,PG,62.7,62.82,61.89,62.12,115470
20091216,PG,62.38,62.67,62.12,62.16,98736
20091217,PG,62,62.12,61.54,61.59,109835
20091218,PG,61.98,62,60.41,61.55,228478
20091221,PG,61.65,61.85,61.23,61.3,95500
20091222,PG,61.14,61.5,61.02,61.3,71789
20091223,PG,61.06,61.35,60.76,61.31,56397
20091224,PG,61.25,61.48,61.05,61.28,33569
20091228,PG,61.52,61.65,60.79,61.25,68805
20091229,PG,61.16,61.88,61.15,61.58,72813
20091230,PG,61.38,61.89,61.16,61.37,56662
20091231,PG,61.5,61.53,60.56,60.63,59421
20100104,PG,61.11,61.31,60.63,61.12,91908
20100105,PG,61.13,61.28,60.6,61.14,86505
20100106,PG,60.86,60.96,60.5,60.85,99089
20100107,PG,60.58,60.7,60.24,60.52,89727
20100108,PG,60.36,60.53,60.06,60.44,84669
20100111,PG,60.08,60.27,59.01,60.2,147753
20100112,PG,60.63,61.36,60.5,60.89,134613
20100113,PG,61.04,61.79,60.91,61.52,169688
20100114,PG,61.42,61.74,61.38,61.58,91394
20100115,PG,61.6,61.86,60.44,60.82,157697
20100119,PG,60.8,61.83,60.8,61.72,115778
20100120,PG,60.97,61.04,60.1,60.45,115579
20100121,PG,60.56,60.93,59.45,59.84,143001
20100122,PG,59.75,60.69,59.22,60.31,177031
20100125,PG,60.83,60.98,60.15,60.63,116312
20100126,PG,60.17,60.95,60,60.69,130794
20100127,PG,60.46,60.98,59.95,60.81,152289
20100128,PG,61.67,63.31,61.58,61.68,269312
20100129,PG,61.91,62.24,61.47,61.55,170675
20100201,PG,61.85,62.24,61.51,61.99,129080
20100202,PG,61.93,63.04,61.66,62.9,176807
20100203,PG,62.74,62.86,62.36,62.65,110834
20100204,PG,62.2,62.34,61.31,61.4,143065
20100205,PG,61.09,61.44,60.43,61.3,148443
20100208,PG,61.06,61.51,60.81,61.01,114317
20100209,PG,61.38,62,61.01,61.76,114270
20100210,PG,61.74,61.85,61.22,61.67,98545
20100211,PG,61.42,62.16,61.27,61.96,103833
20100212,PG,61.76,62.13,61.29,61.76,161882
20100216,PG,62.6,62.8702,62.35,62.83,132730
20100217,PG,62.8,62.97,62.51,62.85,143843
20100218,PG,62.73,63.5,62.35,63.39,177095
20100219,PG,63.27,63.74,63.02,63.45,108980
20100222,PG,63.69,63.875,63.3,63.42,96753
20100223,PG,63.23,63.82,62.92,63.21,119489
20100224,PG,63.22,63.96,63.13,63.89,128087
20100225,PG,63.23,63.86,63.01,63.7,100855
20100226,PG,63.75,63.88,63.14,63.28,106408
20100301,PG,63.46,63.8,63.15,63.51,77485
20100302,PG,63.72,63.87,63.34,63.71,80040
20100303,PG,63.66,63.895,63.43,63.55,86082
20100304,PG,63.65,64.15,63.41,63.67,86002
20100305,PG,63.69,63.78,63.05,63.69,101010
20100308,PG,63.55,63.67,63.03,63.19,112932
20100309,PG,63.08,63.5,63.05,63.3,71008
20100310,PG,63.23,63.29,62.86,63.01,98132
20100311,PG,62.76,63.18,62.51,63.17,100534
20100312,PG,63.33,63.55,63.06,63.32,80990
20100315,PG,63.19,63.7,63.19,63.7,76752
20100316,PG,63.72,63.9,63.42,63.53,89394
20100317,PG,63.78,64.03,63.37,64.01,101353
20100318,PG,64,64.13,63.65,63.73,88673
20100319,PG,63.83,64,63.52,63.84,174580
20100322,PG,63.52,64.095,63.52,63.88,96479
20100323,PG,63.93,64.58,63.66,64.53,118083
20100324,PG,64.33,64.4,63.48,63.61,117320
20100325,PG,63.94,64.12,63.58,63.62,82033
20100326,PG,63.68,63.93,63.4,63.69,106307
20100329,PG,63.73,64.04,63.59,63.73,81766
20100330,PG,63.73,63.97,63.51,63.66,61136
20100331,PG,63.53,63.67,63.18,63.27,81940
20100401,PG,63.41,63.7,63.2,63.36,105548
20100405,PG,63.39,63.89,63.3,63.76,85797
20100406,PG,63.58,63.59,63.01,63.11,110522
20100407,PG,62.91,63,62.21,62.5,140434
20100408,PG,62.45,62.85,62.12,62.56,84588
20100409,PG,62.57,63,62.51,62.73,91466
20100412,PG,62.45,62.98,62.41,62.7,91644
20100413,PG,62.6,63.34,62.58,63,112293
20100414,PG,62.92,63.23,62.71,63.19,76855
20100415,PG,63.03,63.14,62.72,63,113149
20100416,PG,62.8,63.49,62.63,62.85,125706
20100419,PG,62.82,63.25,62.7,63.22,95494
20100420,PG,63.47,63.49,63.03,63.19,112307
20100421,PG,63.21,63.66,63.115,63.63,98584
20100422,PG,63.51,63.74,63.23,63.59,83728
20100423,PG,63.48,63.64,63.2,63.54,84525
20100426,PG,63.45,64,63.4,63.94,92623
20100427,PG,63.24,63.9,63.04,63.11,128499
20100428,PG,62.65,63.46,62.41,63.17,130916
20100429,PG,62.28,62.97,60.83,62.2,273026
20100430,PG,62.53,63,62.11,62.16,157688
20100503,PG,62.46,62.84,61.84,62.68,97565
20100504,PG,62.3,62.53,61.56,61.71,114025
20100505,PG,61.62,62.57,61.5,62.16,116118
20100506,PG,61.91,62.67,39.37,60.75,285657
20100507,PG,60.6138,61.2,60,60.31,239770
20100510,PG,61.57,62.7,61.16,62.42,160115
20100511,PG,61.98,62.97,61.98,62.37,123985
20100512,PG,62.11,63.13,62.1,63.02,110047
20100513,PG,62.91,63.4199,62.73,62.75,111576
20100514,PG,62.76,63.2,62.15,62.54,146515
20100517,PG,63.01,63.48,62.66,63.38,146591
20100518,PG,63.4,63.95,63.13,63.21,158754
20100519,PG,63.1,63.6,62.81,63.22,159286
20100520,PG,62.45,62.54,61.58,61.61,233688
20100521,PG,60.4,61.88,60.37,61.85,231624
20100524,PG,61.26,61.98,61,61.4,127188
20100525,PG,60.14,61.12,60.05,61.05,182508
20100526,PG,60.87,61.21,60.33,60.44,174326
20100527,PG,60.88,61.17,60.61,60.95,149638
20100528,PG,60.95,61.68,60.85,61.09,139521
20100601,PG,60.8,61.74,60.52,61.16,153416
20100602,PG,61.16,61.83,61.04,61.74,129851
20100603,PG,61.97,62.14,61.7,61.8,107397
20100604,PG,61.12,61.12,60.57,60.8,179096
20100607,PG,60.72,61.07,60.59,60.62,131827
20100608,PG,60.68,62.24,60.49,62.14,153403
20100609,PG,62.45,62.6,61.27,61.47,142115
20100610,PG,61.97,62.29,61.67,61.91,147559
20100611,PG,61.35,61.4,60.38,61.01,197741
20100614,PG,61.39,61.725,61.205,61.25,109727
20100615,PG,61.61,61.93,61.34,61.91,119449
20100616,PG,61.52,61.74,60.83,61.19,146287
20100617,PG,61.18,61.82,60.83,61.76,120600
20100618,PG,61.8,61.94,61.2,61.3,175203
20100621,PG,61.72,61.79,60.78,61.1,96888
20100622,PG,61.06,61.65,60.69,60.72,132303
20100623,PG,60.89,61.57,60.71,61.38,134244
20100624,PG,61.07,61.38,60.75,60.87,129326
20100625,PG,60.89,60.99,59.79,59.79,441956
20100628,PG,60,60.94,59.57,60.62,141154
20100629,PG,60.33,60.54,59.75,60.32,178152
20100630,PG,60.13,60.54,59.71,59.98,172736
20100701,PG,59.835,60.29,59.36,59.54,193386
20100702,PG,59.63,59.89,59.21,59.38,121041
20100706,PG,59.88,59.93,58.92,59.34,139592
20100707,PG,59.5,60.91,59.125,60.82,154701
20100708,PG,60.84,61.97,60.78,61.95,147705
20100709,PG,61.94,61.94,61.36,61.75,96267
20100712,PG,61.54,62.16,61.34,62.09,83245
20100713,PG,62.3,62.85,62.17,62.39,104972
20100714,PG,62.21,62.79,62,62.66,137970
20100715,PG,62.62,62.89,62.35,62.73,102671
20100716,PG,62.45,62.67,61.63,61.99,141424
20100719,PG,61.99,62.29,61.71,61.86,96435
20100720,PG,61.63,62.12,61.21,62.07,109300
20100721,PG,61.79,61.82,60.86,61.11,149135
20100722,PG,61.05,61.915,61.01,61.37,130072
20100723,PG,61.4,61.96,61.21,61.91,84618
20100726,PG,61.75,62.58,61.66,62.52,78076
20100727,PG,62.48,63.36,62.35,63.08,125324
20100728,PG,62.88,63.13,62.56,62.7,78449
20100729,PG,62.22,62.38,61.22,61.67,157792
20100730,PG,61.16,61.53,60.82,61.16,119322
20100802,PG,61.95,62.09,61.51,62.06,111677
20100803,PG,59.76,60.2,59.55,59.94,244560
20100804,PG,60.07,60.57,59.55,59.55,196562
20100805,PG,59.55,60.2,59.4,59.86,126209
20100806,PG,59.5,60.04,59.17,60.02,126497
20100809,PG,60.39,60.83,59.86,60.38,111082
20100810,PG,60.1,61.34,60.08,60.78,134532
20100811,PG,60.18,60.64,60,60.27,129471
20100812,PG,59.85,60.48,59.38,59.99,115808
20100813,PG,59.74,60.6,59.69,59.82,88077
20100816,PG,59.51,60.2,59.32,59.77,131388
20100817,PG,60.31,60.915,59.93,60.29,108782
20100819,PG,60.55,60.63,59.85,60.19,98226
20100820,PG,59.94,60.17,59.67,59.98,121083
20090821,PGN,39.21,39.61,39.09,39.45,23402
20090824,PGN,39.49,39.69,39.25,39.68,11330
20090825,PGN,39.74,39.89,39.41,39.44,11887
20090826,PGN,39.44,39.72,39.06,39.7,12379
20090827,PGN,39.58,39.85,39.38,39.69,11656
20090828,PGN,39.86,39.86,39.33,39.59,9288
20090831,PGN,39.43,39.69,39.26,39.53,15177
20090901,PGN,39.48,39.82,39.2,39.37,13110
20090902,PGN,39.31,39.37,39,39.03,18060
20090903,PGN,39.22,39.3,38.73,39.05,12690
20090904,PGN,39.16,39.3,38.85,39.26,8532
20090909,PGN,39.16,39.4,38.98,39.06,11021
20090910,PGN,38.98,39.18,38.7,39,11514
20090911,PGN,39.05,39.1142,38.61,38.69,12328
20090914,PGN,38.65,39.27,38.65,39.25,21440
20090915,PGN,39.33,39.48,38.791,39.44,17711
20090916,PGN,39.47,39.79,39.12,39.73,14649
20090917,PGN,39.75,39.75,39.13,39.21,19944
20090918,PGN,39.45,39.45,39.07,39.11,19787
20090921,PGN,38.99,39.4,38.84,39.23,12584
20090922,PGN,39.33,39.46,39.06,39.27,16359
20090923,PGN,39.28,39.94,39.2,39.25,15109
20090924,PGN,39.44,39.62,39.28,39.38,14061
20090925,PGN,39.4,39.53,39.26,39.38,11315
20090928,PGN,39.54,39.81,39.4,39.66,8313
20090929,PGN,39.78,39.78,39.27,39.32,11359
20090930,PGN,39.31,39.401,38.83,39.06,17502
20091001,PGN,39.01,39.13,38.48,38.48,17985
20091002,PGN,38.34,38.49,38.09,38.17,18401
20091005,PGN,38.15,38.54,37.85,38.53,20021
20091006,PGN,38.79,38.83,37.8,38.03,37043
20091007,PGN,37.54,37.69,37.16,37.27,24944
20091008,PGN,37.41,37.44,37.06,37.21,25882
20091009,PGN,37.22,37.56,37.11,37.45,22754
20091012,PGN,37.62,37.73,37.42,37.65,16604
20091013,PGN,37.61,37.665,37.4,37.59,12984
20091014,PGN,37.76,37.97,37.55,37.69,20501
20091015,PGN,37.67,38.44,37.67,38.33,22651
20091016,PGN,38.04,38.5,37.9,38.39,19514
20091019,PGN,38.41,39.07,37.98,39.03,27670
20091020,PGN,39.04,39.04,38.49,38.53,28861
20091021,PGN,38.52,38.76,38.3,38.33,16362
20091022,PGN,38.51,38.6399,38.12,38.4,14456
20091023,PGN,38.4,38.46,37.56,37.68,16639
20091026,PGN,37.64,38.14,37.07,37.23,22294
20091027,PGN,37.3,37.73,36.67,37.32,41803
20091028,PGN,37.32,37.99,37.08,37.44,25207
20091105,PGN,37.28,37.8,37.21,37.78,14465
20091106,PGN,37.6,37.85,37.46,37.62,14728
20091109,PGN,37.87,38.04,37.69,38.01,14844
20091110,PGN,37.86,38.36,37.86,38.35,15105
20091111,PGN,38.61,38.61,38.06,38.2,20965
20091112,PGN,38.08,38.26,37.93,37.96,20710
20091113,PGN,37.92,38.32,37.85,38.1,16902
20091116,PGN,38.28,38.69,38.21,38.69,17233
20091117,PGN,38.64,38.68,38.25,38.34,14156
20091118,PGN,38.32,38.53,38.2,38.33,14030
20091119,PGN,38.27,38.33,37.97,38.13,16851
20091120,PGN,38.23,38.57,38,38.51,18614
20091123,PGN,38.6,39.2,38.59,39.09,24295
20091124,PGN,39.01,39.29,38.99,39.21,13931
20091125,PGN,39.2,39.38,39.01,39.31,10918
20091127,PGN,38.93,39.12,38.54,38.8,6850
20091130,PGN,38.94,39.25,38.82,39.09,19588
20091201,PGN,39.01,39.62,39.01,39.6,20760
20091202,PGN,39.53,40.25,39.53,40.18,30087
20091203,PGN,39.96,41.02,39.96,40.65,28539
20091204,PGN,41.03,41.04,40,40.51,27948
20091207,PGN,40.51,41.14,40.51,40.94,20825
20091208,PGN,40.92,41.04,40.35,40.83,19148
20091209,PGN,40.82,41.18,40.68,41.18,19876
20091210,PGN,41.15,41.6494,41.15,41.32,21048
20091211,PGN,41.47,41.9901,41.33,41.98,15841
20091214,PGN,42.15,42.2,41.66,41.73,17369
20091215,PGN,41.38,41.56,41.15,41.51,14277
20091216,PGN,41.66,41.76,41.15,41.28,18301
20091217,PGN,41.25,41.26,40.86,41.01,12996
20091218,PGN,41.03,41.38,40.88,41.2,16457
20091221,PGN,41.39,41.66,41.29,41.42,11993
20091222,PGN,41.59,41.67,41.01,41.04,10396
20091223,PGN,41.22,41.27,40.95,41.03,11970
20091224,PGN,41.2,41.44,41.15,41.36,6297
20091228,PGN,41.4,41.5,41.19,41.39,9059
20091229,PGN,41.55,41.59,41.34,41.4,10185
20091230,PGN,41.45,41.55,41.3,41.55,7966
20091231,PGN,41.58,41.66,41.01,41.01,9705
20100104,PGN,41.11,41.3494,40.87,40.93,19860
20100105,PGN,41.11,41.11,40.22,40.43,26743
20100106,PGN,40.44,40.79,40.4,40.54,23952
20100107,PGN,40,40,39.33,39.44,22965
20100108,PGN,39.4,39.55,38.91,39.36,30994
20100111,PGN,39.53,39.83,38.87,39.29,44231
20100112,PGN,39.09,39.2,38.57,38.66,45720
20100113,PGN,38.79,39.36,38.55,39.17,31396
20100114,PGN,39.23,39.44,38.91,39.23,23052
20100115,PGN,39.23,39.23,38.6,38.93,20457
20100119,PGN,38.38,39.77,38.38,39.74,27624
20100120,PGN,39.52,39.55,39.02,39.54,23642
20100121,PGN,39.47,39.74,38.92,38.97,26758
20100122,PGN,39.05,39.09,38.49,38.52,32133
20100125,PGN,38.74,38.96,38.32,38.77,19125
20100126,PGN,38.75,39.4,38.67,39.23,22880
20100127,PGN,39.3,39.53,38.87,39.51,35329
20100128,PGN,39.57,39.57,39.05,39.15,35207
20100129,PGN,39.32,39.32,38.96,38.97,30253
20100201,PGN,39.24,39.31,38.75,39.2,17116
20100202,PGN,39.3,39.53,38.9,39.49,19417
20100203,PGN,39.37,39.42,39.02,39.26,16064
20100204,PGN,39,39.09,38.74,38.77,23915
20100205,PGN,38.75,38.87,38.21,38.76,37677
20100208,PGN,38.74,38.77,37.99,38,21180
20100209,PGN,38.34,38.6,37.99,38.19,22751
20100210,PGN,38.07,38.12,37.6799,37.93,19377
20100211,PGN,37.68,37.95,37.2,37.63,23942
20100212,PGN,37.41,37.51,37.04,37.31,36388
20100216,PGN,37.49,37.87,37.35,37.84,23887
20100217,PGN,37.87,38,37.68,37.81,21647
20100218,PGN,37.74,38.06,37.62,37.92,16285
20100219,PGN,37.89,38.62,37.757,38.52,17487
20100222,PGN,38.58,38.77,38.47,38.53,14401
20100223,PGN,38.49,38.62,38.25,38.4,14668
20100224,PGN,38.57,38.65,38.04,38.61,13377
20100225,PGN,38.31,38.51,37.95,38.48,14972
20100226,PGN,38.59,38.62,38.18,38.29,12088
20100301,PGN,38.41,38.8699,38.41,38.75,10675
20100302,PGN,38.87,39.17,38.82,39.11,12509
20100303,PGN,39.24,39.38,38.99,39.07,10345
20100304,PGN,39.07,39.19,38.85,38.99,15618
20100305,PGN,39.16,39.2,38.79,38.88,23712
20100308,PGN,39.13,39.13,38.75,38.77,20155
20100309,PGN,38.75,38.77,38.51,38.67,16792
20100310,PGN,38.6,38.84,38.45,38.69,15204
20100311,PGN,38.59,38.87,38.46,38.87,14214
20100312,PGN,38.89,38.98,38.61,38.65,15902
20100315,PGN,38.67,39.08,38.61,39.01,18878
20100316,PGN,39.01,39.47,38.85,39.44,16972
20100317,PGN,39.45,39.85,39.3125,39.82,17999
20100318,PGN,39.79,39.94,39.5,39.84,15202
20100319,PGN,39.89,40.131,39.55,39.84,31040
20100322,PGN,39.74,39.9,39.58,39.89,14530
20100323,PGN,40.1,40.1,39.55,39.85,17829
20100324,PGN,39.77,39.8,39.19,39.25,19898
20100325,PGN,39.54,39.54,39.06,39.14,14145
20100326,PGN,39.13,39.465,39.08,39.31,31691
20100329,PGN,39.39,39.59,39.27,39.51,16528
20100330,PGN,39.48,39.74,39.33,39.34,15352
20100331,PGN,39.34,39.52,39.02,39.36,16706
20100401,PGN,39.58,39.8,39.43,39.74,11278
20100405,PGN,39.89,40.08,39.75,40.08,13296
20100406,PGN,39.91,40.33,39.79,40.33,13610
20100407,PGN,40.31,40.445,40.11,40.16,26630
20100408,PGN,39.43,39.43,39.11,39.23,21142
20100409,PGN,39.27,39.35,38.9,39.17,39352
20100412,PGN,39.18,39.44,39.12,39.18,13171
20100413,PGN,39.23,39.23,38.91,39.01,15730
20100414,PGN,38.94,39.055,38.77,39.01,14947
20100415,PGN,39.03,39.14,38.55,38.66,22415
20100416,PGN,38.69,39.04,38.59,38.7,25505
20100419,PGN,38.54,39.11,38.54,39.02,19869
20100420,PGN,39.19,39.54,39.09,39.38,16309
20100421,PGN,39.37,39.61,39.24,39.38,19802
20100422,PGN,39.25,39.49,39.099,39.44,17205
20100423,PGN,39.32,39.6,39.17,39.59,12793
20100426,PGN,39.62,39.64,39.41,39.41,11332
20100427,PGN,39.28,39.58,38.76,38.78,19676
20100428,PGN,38.93,39.3181,38.8,39.23,16420
20100429,PGN,39.35,39.65,39.25,39.59,15726
20100430,PGN,39.45,40.03,39.45,39.92,25167
20100503,PGN,40.17,40.61,39.93,40.53,19140
20100504,PGN,40.37,40.49,40.02,40.12,29547
20100505,PGN,40.03,40.47,39.86,40.07,19082
20100506,PGN,40.05,40.05,37.82,39.09,28682
20100507,PGN,39.09,39.469,38.46,38.83,33137
20100510,PGN,39.94,40.12,39.54,40.05,24941
20100511,PGN,39.83,40.57,39.68,40.31,15876
20100512,PGN,40.21,40.69,39.96,40.51,24585
20100513,PGN,40.52,40.64,40.09,40.16,23897
20100514,PGN,39.98,40.25,39.81,40,29157
20100517,PGN,40.12,40.22,39.56,40.03,20391
20100518,PGN,40.23,40.3363,39.71,39.79,24860
20100519,PGN,39.69,39.71,39.18,39.28,25754
20100520,PGN,38.84,38.94,38.28,38.28,36988
20100521,PGN,37.84,38.46,37.58,38.46,44028
20100524,PGN,38.4,38.77,38.05,38.2,21194
20100525,PGN,37.58,38.06,37.13,37.98,36593
20100526,PGN,38.26,38.51,37.94,38.08,28894
20100527,PGN,38.5,38.69,38.2174,38.62,18335
20100528,PGN,38.68,38.94,38.52,38.59,15947
20100601,PGN,38.38,38.72,37.92,37.93,24793
20100602,PGN,38.13,38.45,37.83,38.42,30753
20100603,PGN,38.48,38.85,38.35,38.74,13404
20100604,PGN,38.26,38.4,37.57,37.67,24381
20100607,PGN,37.8,38.36,37.71,37.91,23203
20100608,PGN,38.03,38.75,37.77,38.68,37048
20100609,PGN,38.8,38.86,38.17,38.29,20807
20100610,PGN,38.65,38.9665,38.57,38.93,21760
20100611,PGN,38.59,38.89,38.32,38.84,17241
20100614,PGN,39.05,39.12,38.76,38.77,20961
20100615,PGN,39.01,39.36,38.96,39.34,29064
20100616,PGN,39.24,39.73,39.16,39.72,17337
20100617,PGN,39.86,40.27,39.53,40.22,27684
20100618,PGN,40.21,40.45,40.06,40.34,26687
20100621,PGN,40.52,40.69,40.05,40.22,22374
20100622,PGN,40.2,40.29,39.53,39.64,21933
20100623,PGN,39.52,39.68,39.02,39.22,17138
20100624,PGN,39.32,39.97,39.17,39.39,22402
20100625,PGN,39.53,39.53,39.02,39.28,16945
20100628,PGN,39.44,39.89,39.2,39.69,13015
20100629,PGN,39.42,39.6199,39.02,39.22,27205
20100630,PGN,39.11,39.77,39.08,39.22,24493
20100701,PGN,39.22,39.38,38.96,39.28,28043
20100702,PGN,39.29,39.6,39.2,39.4,17724
20100706,PGN,39.74,39.89,39.485,39.82,42793
20100707,PGN,39.88,40.91,39.82,40.91,32105
20100708,PGN,40.28,40.44,39.97,40.41,20682
20100709,PGN,40.26,40.53,40.08,40.47,16494
20100712,PGN,40.31,40.69,40.08,40.56,9890
20100713,PGN,40.75,41.03,40.68,40.85,18998
20100714,PGN,40.79,40.82,40.38,40.66,16905
20100715,PGN,40.56,41.21,40.33,41.09,17697
20100716,PGN,40.98,41.0965,40.39,40.48,18798
20100719,PGN,40.62,41.3,40.57,41.18,14211
20100720,PGN,40.81,41.2,40.45,41.2,29221
20100721,PGN,41.31,41.49,40.87,41.02,21222
20100722,PGN,41.33,41.93,41.3001,41.66,20995
20100723,PGN,41.58,41.9,41.38,41.81,12025
20100726,PGN,41.67,42.2,41.67,42.19,12978
20100727,PGN,42.28,42.88,42.17,42.81,18180
20100728,PGN,42.6,42.83,42.46,42.73,17094
20100729,PGN,42.88,42.92,42.14,42.32,22171
20100730,PGN,42.13,42.36,41.82,42.11,21074
20100802,PGN,42.83,42.94,42.48,42.85,17194
20100803,PGN,42.66,43.05,42.5,42.73,12736
20100804,PGN,42.65,42.75,42.38,42.7,14553
20100805,PGN,42.42,42.71,42.28,42.71,12994
20100806,PGN,42.51,42.63,41.81,42.32,23809
20100809,PGN,42.45,42.83,42.39,42.69,10428
20100810,PGN,42.51,43.235,42.27,43.05,15761
20100811,PGN,42.53,42.64,42.33,42.39,15887
20100812,PGN,42.14,42.68,42,42.53,20377
20100813,PGN,42.52,43.12,42.5,42.7,15918
20100816,PGN,42.56,42.79,42.2484,42.72,13808
20100817,PGN,42.99,43.36,42.85,43.11,19035
20100819,PGN,42.61,42.7,41.735,41.89,21539
20100820,PGN,41.68,42.21,41.611,42.14,23572
20090821,PGR,16.65,16.86,16.45,16.84,37329
20090824,PGR,16.77,17.03,16.75,16.79,25499
20090825,PGR,16.87,17.01,16.85,16.92,31561
20090826,PGR,16.73,16.93,16.5,16.6,42554
20090827,PGR,16.67,16.7,16.44,16.64,35040
20090828,PGR,16.72,16.78,16.44,16.64,30693
20090831,PGR,16.49,16.61,16.39,16.52,37678
20090901,PGR,16.47,16.67,16.3,16.34,64169
20090902,PGR,16.23,16.43,15.99,16.22,47733
20090903,PGR,16.3,16.55,16.21,16.53,39676
20090904,PGR,16.54,16.7,16.36,16.69,26199
20090909,PGR,16.61,17.17,16.6,16.87,30744
20090910,PGR,16.78,16.82,16.55,16.67,51181
20090911,PGR,17.1,17.1,16.72,16.86,64024
20090914,PGR,16.75,17.21,16.66,17.15,39058
20090915,PGR,17.19,17.23,16.83,16.97,51900
20090916,PGR,17.09,17.39,16.9,17.34,45635
20090917,PGR,17.25,17.5,17.11,17.16,39059
20090918,PGR,17.18,17.28,17.05,17.09,43632
20090921,PGR,16.94,17.1501,16.91,17.01,28523
20090922,PGR,17.02,17.11,16.81,16.89,32283
20090923,PGR,16.87,17.08,16.7,16.7,33681
20090924,PGR,16.75,16.97,16.53,16.53,43434
20090925,PGR,16.42,16.71,16.3,16.32,41063
20090928,PGR,16.41,16.93,16.4,16.92,33264
20090929,PGR,16.92,16.97,16.67,16.74,33301
20090930,PGR,16.77,16.87,16.45,16.58,42164
20091001,PGR,16.52,16.6,16.17,16.17,53969
20091002,PGR,15.97,16.42,15.93,16.26,41245
20091005,PGR,16.36,16.52,16.09,16.52,43272
20091006,PGR,16.64,16.68,16.41,16.62,48050
20091007,PGR,16.5,16.57,16.3,16.43,29059
20091008,PGR,16.49,16.6,16.26,16.34,37135
20091009,PGR,16.29,16.41,16.25,16.32,29056
20091012,PGR,16.45,16.59,16.26,16.5,24310
20091013,PGR,16.48,16.56,16.32,16.45,44306
20091014,PGR,16.67,16.91,16.59,16.89,51516
20091015,PGR,16.8,17.18,16.6,17.16,43586
20091016,PGR,17.06,17.13,16.76,16.81,44099
20091019,PGR,16.81,16.94,16.76,16.88,28975
20091020,PGR,16.84,16.94,16.6,16.69,24896
20091021,PGR,16.09,16.71,16.09,16.29,44813
20091022,PGR,16.3,16.65,16.18,16.64,56732
20091023,PGR,16.7,16.7,16.41,16.49,39621
20091026,PGR,16.45,16.75,16.29,16.36,39879
20091027,PGR,16.31,16.48,16.24,16.31,34186
20091028,PGR,16.26,16.37,16.07,16.07,37176
20091105,PGR,16.13,16.25,15.99,16.23,42123
20091106,PGR,16.03,16.2889,15.9,16.13,53933
20091109,PGR,16.31,16.66,16.22,16.65,39798
20091110,PGR,16.66,16.8,16.55,16.77,43756
20091111,PGR,16.82,17.44,16.82,17.29,56925
20091112,PGR,17.35,17.35,16.96,17.04,32497
20091113,PGR,17.12,17.21,16.99,17.1,29528
20091116,PGR,17.28,17.31,17.06,17.14,31632
20091117,PGR,17.1,17.2,17.02,17.18,19806
20091118,PGR,17.16,17.21,17.03,17.05,22909
20091119,PGR,16.43,17.06,16.43,16.78,51159
20091120,PGR,16.66,16.92,16.63,16.85,30899
20091123,PGR,16.97,17.15,16.97,17.12,28611
20091124,PGR,17.1,17.18,17.03,17.12,33573
20091125,PGR,17.15,17.21,17.03,17.08,20783
20091127,PGR,16.68,16.88,16.61,16.61,20594
20091130,PGR,16.67,16.8,16.48,16.77,34897
20091201,PGR,16.89,16.94,16.77,16.78,32496
20091202,PGR,16.8,16.92,16.67,16.8,18956
20091203,PGR,16.86,16.97,16.52,16.55,29298
20091204,PGR,16.8,16.93,16.57,16.89,48062
20091207,PGR,16.81,16.94,16.7,16.77,28036
20091208,PGR,16.55,16.93,16.52,16.76,41420
20091209,PGR,16.69,17.03,16.66,16.94,53503
20091210,PGR,16.94,17.21,16.93,17.17,37019
20091211,PGR,17.14,17.41,17.14,17.41,37826
20091214,PGR,17.63,17.63,17.415,17.56,36524
20091215,PGR,17.39,17.47,17.01,17.36,45043
20091216,PGR,17.55,17.55,17.13,17.3,34696
20091217,PGR,17.11,17.26,17.07,17.09,29492
20091218,PGR,17.14,17.23,16.97,17.19,59360
20091221,PGR,17.21,17.53,17.21,17.4,32407
20091222,PGR,17.49,17.72,17.39,17.55,33192
20091223,PGR,17.58,17.83,17.56,17.75,43734
20091224,PGR,17.79,18.06,17.79,18.03,13272
20091228,PGR,18.01,18.08,17.95,18.01,18148
20091229,PGR,18.07,18.1,17.98,18.01,18402
20091230,PGR,17.87,18.05,17.87,18.05,16780
20091231,PGR,18.18,18.22,17.96,17.99,22238
20100104,PGR,17.99,18.09,17.87,18.03,46193
20100105,PGR,18.03,18.07,17.78,17.97,61137
20100106,PGR,17.99,18.04,17.72,17.79,35762
20100107,PGR,17.44,17.6,17.32,17.55,47312
20100108,PGR,17.51,17.75,17.43,17.71,36235
20100111,PGR,17.68,17.73,17.21,17.26,62287
20100112,PGR,17.23,17.42,17.19,17.3,49515
20100113,PGR,17.35,17.83,17.3,17.72,50122
20100114,PGR,17.73,17.85,17.57,17.75,25449
20100115,PGR,17.66,17.68,17.3,17.43,38714
20100119,PGR,17.37,17.77,17.37,17.71,47335
20100120,PGR,17.59,17.9,17.43,17.6,58464
20100121,PGR,17.61,17.7001,17.2,17.37,55970
20100122,PGR,17.38,17.44,16.84,16.89,49004
20100125,PGR,17.01,17.22,16.66,16.87,43053
20100126,PGR,16.83,17.14,16.78,16.8,32421
20100127,PGR,16.72,16.98,16.67,16.96,43062
20100128,PGR,16.92,17.07,16.66,16.75,40959
20100129,PGR,16.77,16.89,16.56,16.58,56393
20100201,PGR,16.62,16.76,16.56,16.75,42110
20100202,PGR,16.77,16.95,16.68,16.93,36451
20100203,PGR,16.84,17.0463,16.7,16.77,31760
20100204,PGR,16.67,16.75,16.23,16.25,48471
20100205,PGR,16.25,16.52,16.18,16.52,60346
20100208,PGR,16.5,16.54,16.2,16.21,42920
20100209,PGR,16.39,16.5,16.22,16.37,31932
20100210,PGR,16.31,16.53,16.28,16.5,37364
20100211,PGR,16.54,16.7,16.35,16.63,38023
20100212,PGR,16.55,16.74,16.4,16.71,42959
20100216,PGR,16.8,17.1,16.75,17.07,30832
20100217,PGR,17.11,17.15,16.87,16.92,37664
20100218,PGR,16.9,17.16,16.77,17.15,33137
20100219,PGR,17.06,17.22,16.96,17.15,25925
20100222,PGR,17.15,17.25,17.07,17.19,23316
20100223,PGR,17.14,17.3,17.07,17.08,32510
20100224,PGR,17.13,17.3,17.13,17.23,27750
20100225,PGR,17.08,17.31,16.74,17.24,39496
20100226,PGR,17.28,17.33,17.1,17.15,27760
20100301,PGR,17.29,17.37,17.19,17.28,24490
20100302,PGR,17.39,17.39,17.18,17.23,49286
20100303,PGR,17.21,17.26,17.03,17.03,55510
20100304,PGR,17.07,17.15,16.85,17.11,41312
20100305,PGR,17.15,17.35,17.01,17.32,46659
20100308,PGR,17.28,17.38,17.15,17.17,41142
20100309,PGR,17.23,17.24,17.04,17.14,53822
20100310,PGR,17.18,17.24,16.97,17.06,30326
20100311,PGR,17.06,17.13,16.95,17.12,23487
20100312,PGR,17.26,17.3,17.09,17.09,25997
20100315,PGR,17.07,17.41,17.03,17.36,39524
20100316,PGR,17.43,17.49,17.24,17.37,40851
20100317,PGR,17.46,18.05,17.34,17.89,76982
20100318,PGR,17.81,17.98,17.69,17.87,39163
20100319,PGR,18.14,18.25,17.55,18.1,66831
20100322,PGR,18.04,18.28,18.04,18.25,33950
20100323,PGR,18.25,18.51,18.24,18.51,39282
20100324,PGR,18.44,18.54,18.37,18.49,39302
20100325,PGR,18.95,19.18,18.57,18.59,116404
20100326,PGR,19.11,19.4,18.9,19.27,77792
20100329,PGR,19.61,19.69,19.16,19.26,45496
20100330,PGR,19.22,19.29,19.02,19.1,43841
20100331,PGR,19.06,19.21,18.96,19.09,42918
20100401,PGR,19.19,19.25,19.1,19.22,29396
20100405,PGR,19.33,19.33,19.15,19.32,35266
20100406,PGR,19.31,19.33,19.2,19.33,29173
20100407,PGR,19.24,19.53,19.18,19.45,55306
20100408,PGR,19.44,19.45,19.26,19.36,30988
20100409,PGR,19.36,19.45,19.325,19.4,33665
20100412,PGR,19.43,19.46,19.25,19.36,31285
20100413,PGR,19.36,19.48,19.29,19.47,38045
20100414,PGR,19.91,20.72,19.91,20.62,113998
20100415,PGR,20.63,20.9,20.56,20.73,65180
20100416,PGR,20.63,20.86,20.33,20.36,75717
20100419,PGR,20.07,20.73,20.07,20.73,38942
20100420,PGR,20.86,20.89,20.51,20.78,31143
20100421,PGR,20.76,20.79,20.2,20.34,61896
20100422,PGR,20.19,20.72,20.06,20.71,64565
20100423,PGR,20.7,20.87,20.57,20.86,36401
20100426,PGR,20.81,20.94,20.58,20.61,27244
20100427,PGR,20.47,20.51,19.92,19.94,45866
20100428,PGR,20.1,20.43,20,20.14,38447
20100429,PGR,20.27,20.47,20.05,20.39,48496
20100430,PGR,20.32,20.49,20.09,20.09,41882
20100503,PGR,20.24,20.41,20.2,20.39,31450
20100504,PGR,20.18,20.215,19.79,19.99,47305
20100505,PGR,19.86,20.47,19.82,20.25,46277
20100506,PGR,20.23,20.46,19.18,19.8,78815
20100507,PGR,19.7,20.08,19.3823,19.55,74826
20100510,PGR,20.19,20.46,20.08,20.44,60458
20100511,PGR,20.21,20.63,20.08,20.34,46830
20100512,PGR,20.44,20.76,20.28,20.75,36402
20100513,PGR,20.68,20.88,20.56,20.6,41527
20100514,PGR,20.42,20.55,20.18,20.3,55799
20100517,PGR,20.3,20.59,20.2,20.58,74980
20100518,PGR,20.7,20.806,20.28,20.35,51325
20100519,PGR,20.26,20.6,19.96,20.28,51139
20100520,PGR,19.97,20.11,19.36,19.36,63600
20100521,PGR,19.21,19.82,18.9,19.81,81416
20100524,PGR,19.7,19.85,19.45,19.45,40454
20100525,PGR,19.06,19.56,18.99,19.56,52917
20100526,PGR,19.63,19.66,19.19,19.23,45267
20100527,PGR,19.52,19.88,19.42,19.86,56600
20100528,PGR,19.9,19.9,19.47,19.59,45940
20100601,PGR,19.43,19.57,19.04,19.05,41125
20100602,PGR,19.19,19.62,19.04,19.62,31778
20100603,PGR,19.65,19.74,19.44,19.63,28229
20100604,PGR,19.27,19.42,18.88,18.96,55451
20100607,PGR,19,19.17,18.81,18.81,40949
20100608,PGR,18.91,19.23,18.67,19.18,59162
20100609,PGR,19.33,19.36,18.88,18.92,47969
20100610,PGR,19.14,19.54,19.09,19.52,46665
20100611,PGR,19.32,19.62,19.23,19.6,27689
20100614,PGR,19.74,19.75,19.44,19.44,36837
20100615,PGR,19.67,19.97,19.49,19.95,43507
20100616,PGR,19.86,19.89,19.71,19.83,43237
20100617,PGR,19.77,20.09,19.77,20.07,44382
20100618,PGR,20.11,20.26,20.06,20.15,36382
20100621,PGR,20.35,20.5,19.66,19.77,41404
20100622,PGR,19.75,19.95,19.45,19.5,53870
20100623,PGR,19.49,19.52,19.26,19.4,39087
20100624,PGR,19.27,19.49,19.13,19.18,36302
20100625,PGR,19.28,19.5,19.12,19.49,58679
20100628,PGR,19.44,19.65,19.32,19.51,30234
20100629,PGR,19.29,19.3,18.8,18.91,61052
20100630,PGR,18.84,19.04,18.69,18.72,46936
20100701,PGR,18.76,18.81,18.41,18.65,51654
20100702,PGR,18.74,18.83,18.46,18.62,27041
20100706,PGR,19.05,19.19,18.56,18.73,38431
20100707,PGR,18.79,19.4,18.74,19.37,44007
20100708,PGR,19.49,19.73,19.31,19.68,40675
20100709,PGR,19.71,20.09,19.65,19.96,41318
20100712,PGR,19.93,19.94,19.69,19.81,22926
20100713,PGR,19.99,20,19.76,19.84,43809
20100714,PGR,19.52,20.35,19.52,20.11,86987
20100715,PGR,20.11,20.15,19.77,20.1,77859
20100716,PGR,19.97,20.02,19.56,19.59,66637
20100719,PGR,19.66,19.76,19.5,19.65,34911
20100720,PGR,19.33,19.81,19.3,19.78,53626
20100721,PGR,20.01,20.01,19.21,19.24,49887
20100722,PGR,19.4,19.67,19.38,19.65,41218
20100723,PGR,19.55,19.89,19.48,19.87,41935
20100726,PGR,19.85,20.19,19.85,20.18,36604
20100727,PGR,20.3,20.3,20.07,20.16,31512
20100728,PGR,20.06,20.16,19.78,19.81,26099
20100729,PGR,19.96,20.04,19.62,19.71,40411
20100730,PGR,19.5,19.78,19.42,19.64,26921
20100802,PGR,19.99,20.03,19.75,19.98,28826
20100803,PGR,19.93,19.93,19.58,19.61,26795
20100804,PGR,19.7,19.88,19.51,19.68,43785
20100805,PGR,19.57,19.76,19.51,19.75,24383
20100806,PGR,19.57,19.69,19.335,19.65,22196
20100809,PGR,19.78,19.83,19.65,19.81,21649
20100810,PGR,19.63,19.89,19.585,19.75,25508
20100811,PGR,19.48,19.54,19.17,19.2,30689
20100812,PGR,18.95,19.235,18.945,19.19,36548
20100813,PGR,19.16,19.38,19.09,19.18,20890
20100816,PGR,19.09,19.19,18.97,19.08,26859
20100817,PGR,19.27,19.41,19.16,19.25,46209
20100819,PGR,19.67,19.72,19.49,19.51,83542
20100820,PGR,19.42,19.56,19.3,19.45,35258
20090821,PH,48.97,49.92,48.65,49.49,18729
20090824,PH,49.6,50.5,49.46,49.74,10779
20090825,PH,50.17,51.05,49.68,50.33,15359
20090826,PH,50.41,50.41,49.43,49.78,11064
20090827,PH,49.92,50.29,48.98,49.68,10096
20090828,PH,50.13,50.38,49.06,49.36,10921
20090831,PH,48.76,48.78,47.75,48.66,10144
20090901,PH,48.4,50.35,47.83,47.93,18655
20090902,PH,47.73,48.06,47.27,47.37,9452
20090903,PH,47.21,47.89,46.89,47.66,18359
20090904,PH,47.67,48.544,47.67,48.32,12038
20090909,PH,47.91,48.55,46.68,48.35,18630
20090910,PH,48.24,48.71,47.6325,48.71,10632
20090911,PH,48.88,50.47,48.8,50.2,24753
20090914,PH,49.66,52.78,49.66,52.64,29560
20090915,PH,52.65,54.39,52.45,54.01,24967
20090916,PH,54.47,55.34,53.82,54.95,20333
20090917,PH,54.86,55.89,54.5,54.86,16501
20090918,PH,55.3,55.57,54.73,55.18,12923
20090921,PH,54.72,54.96,53.95,54.12,9862
20090922,PH,54.53,54.59,53.33,53.68,17148
20090923,PH,53.91,54,53,53.06,8297
20090924,PH,53.03,53.5,52.04,52.24,13491
20090925,PH,53.2,53.2,51.08,52.2,16934
20090928,PH,52.31,53.16,52.14,52.82,13485
20090929,PH,52.86,53.69,52.74,52.91,14056
20090930,PH,52.92,53.3,51.18,51.84,22222
20091001,PH,51.61,51.92,50.18,50.2,14247
20091002,PH,49.62,50.11,49.36,49.5,14487
20091005,PH,49.92,51.23,49.73,51.18,14492
20091006,PH,51.48,52.2297,51.18,51.51,14519
20091007,PH,51.42,51.7,50.72,51,13881
20091008,PH,51.56,52.38,51.02,51.95,17230
20091009,PH,51.94,52.9,51.86,52.87,11013
20091012,PH,52.98,53.59,52.35,52.78,7357
20091013,PH,52.84,52.91,51.73,52.23,12721
20091014,PH,52.8,53.99,52.29,53.65,15741
20091015,PH,53.38,53.69,52.96,53.51,9802
20091016,PH,53.01,53.57,52.27,53.27,13040
20091019,PH,53.75,55.41,53.3,55.26,21981
20091020,PH,58.6,59.36,56.46,57.97,37103
20091021,PH,57.5,58.2,56.14,56.26,20954
20091022,PH,56.41,58.18,55.76,57.74,17257
20091023,PH,57.81,57.94,56.64,56.86,14422
20091026,PH,56.95,58.19,55.52,55.73,17776
20091027,PH,55.81,56.18,54.03,54.15,18640
20091028,PH,54.09,54.52,52.84,53.07,19765
20091105,PH,55.07,56.68,54.76,56.63,12733
20091106,PH,56.21,57.13,55.93,56.14,9962
20091109,PH,56.7,57.46,56.57,57.46,10385
20091110,PH,57.67,57.72,56.43,57.15,8882
20091111,PH,57.41,57.67,55.55,56.11,15796
20091112,PH,56.03,56.48,55.16,55.29,11903
20091113,PH,55.5,55.6,54.7,55,20105
20091116,PH,55.3,57.11,55.3,56.96,15619
20091117,PH,56.84,56.84,55.9,56.09,16111
20091118,PH,55.97,56.18,54.81,55.81,14413
20091119,PH,55.54,55.54,53.82,54.31,11798
20091120,PH,53.41,54.34,53.41,53.98,14367
20091123,PH,54.54,55.32,54.2,54.34,12777
20091124,PH,54.48,55.12,53.82,54.88,13937
20091125,PH,54.89,55.37,54.62,55.02,8509
20091127,PH,53.29,54.35,52.64,53.57,6495
20091130,PH,53.39,53.99,52.8,53.96,11486
20091201,PH,54.21,55.21,54.21,54.75,9875
20091202,PH,54.47,55.31,54.43,54.9,9995
20091203,PH,54.91,55.43,54.11,54.23,8413
20091204,PH,55.15,55.63,54.44,55.31,10580
20091207,PH,55.19,55.87,54.92,55.53,14735
20091208,PH,54.99,55.05,53.91,54.09,9311
20091209,PH,54.97,54.97,53.3,53.92,10612
20091210,PH,54.28,54.69,53.67,53.76,6815
20091211,PH,53.8,54.39,53.66,54,9975
20091214,PH,54.59,55.93,54.34,55.72,12771
20091215,PH,55.74,56.28,55.555,55.67,7901
20091216,PH,55.94,56.12,55.41,55.69,8745
20091217,PH,55.26,55.41,54.17,54.2,9509
20091218,PH,54.27,54.65,53.49,53.99,13888
20091221,PH,54.57,54.82,54.23,54.5,9256
20091222,PH,54.58,54.94,54.15,54.48,9026
20091223,PH,54.6,55.06,54,54.8,8174
20091224,PH,55.09,55.17,54.87,54.96,1508
20091228,PH,55.23,55.23,54.38,54.81,5484
20091229,PH,54.9,54.9,54.31,54.46,6421
20091230,PH,54.37,54.69,54.156,54.35,5154
20091231,PH,54.26,54.42,53.85,53.88,4427
20100104,PH,54.66,55.04,54.17,54.52,9609
20100105,PH,54.35,54.82,53.94,54.26,11363
20100106,PH,54.14,54.47,53.8,54.03,16706
20100107,PH,53.75,54.9,53.75,54.67,9735
20100108,PH,54.47,56.23,54.1219,56.22,10751
20100111,PH,57.4,58.03,56.57,57.82,16820
20100112,PH,57.45,58.09,57.38,57.94,17506
20100113,PH,58.09,58.59,57.09,58.25,13717
20100114,PH,58.03,58.94,57.56,58.79,10031
20100115,PH,58.66,59.15,57.94,58.56,17119
20100119,PH,61.8,62.85,60.58,61.42,37413
20100120,PH,60.67,61.18,59.4,60.61,23397
20100121,PH,60.4,61.43,58.76,59.52,20147
20100122,PH,59.44,59.44,57.59,57.62,14628
20100125,PH,58.52,59.04,56.37,57.37,20428
20100126,PH,56.9,57.3,56.07,56.6,23435
20100127,PH,56.49,57.74,56.15,57.4,33394
20100128,PH,57.71,57.8,55.68,56.32,14394
20100129,PH,56.83,57.86,55.67,55.91,21346
20100201,PH,56.2,57.4,56.06,57.14,16238
20100202,PH,57.55,58.21,57.2,58.14,19193
20100203,PH,57.8,58.62,57.13,57.3,18000
20100204,PH,56.49,56.74,54.93,54.93,19691
20100205,PH,54.96,55.32,53.5,54.97,21014
20100208,PH,54.95,55.17,53.95,54.54,17281
20100209,PH,55.33,56.4,54.88,55.75,16509
20100210,PH,55.7,55.98,54.86,55.55,10326
20100211,PH,55.59,56.79,55.15,56.76,13705
20100212,PH,55.91,59.85,55.21,56.08,25515
20100216,PH,57.24,57.3,56.41,57.25,15612
20100217,PH,57.75,58.33,57.26,58.19,15015
20100218,PH,58.04,58.87,57.97,58.76,15226
20100219,PH,58.69,59.2892,58.2,59,11091
20100222,PH,59.18,59.24,58.63,58.92,12489
20100223,PH,58.72,59.06,57.76,58.31,14510
20100224,PH,58.58,58.91,58.13,58.87,20752
20100225,PH,57.51,59.06,57.46,58.9,15538
20100226,PH,59.31,60.45,59.17,60.31,22047
20100301,PH,60.17,62.58,60.15,61.71,31117
20100302,PH,62.02,62.41,61.87,62.07,20126
20100303,PH,63.2,63.66,62.3,62.41,27505
20100304,PH,62.44,62.76,61.52,62.07,18976
20100305,PH,62.58,63.23,62.51,62.93,11308
20100308,PH,62.91,63.31,62.54,63.02,14023
20100309,PH,62.89,63.6,62.68,63.33,14708
20100310,PH,63.46,63.96,63.18,63.82,11544
20100311,PH,63.84,63.85,63.03,63.69,9398
20100312,PH,63.99,64.2,63.31,63.61,8603
20100315,PH,63.65,63.89,63.27,63.84,7623
20100316,PH,63.96,64.67,63.89,64.44,10085
20100317,PH,64.74,65.74,64.46,65.37,14761
20100318,PH,65.26,65.91,65.11,65.6,12148
20100319,PH,65.75,66.41,64.89,65.11,17141
20100322,PH,64.53,65.62,64.21,65.55,9428
20100323,PH,65.78,66.7101,65.16,66.57,11013
20100324,PH,66.49,66.55,65.26,65.34,15214
20100325,PH,66.14,66.42,64.7,64.79,18397
20100326,PH,65.01,65.93,64.44,64.61,16592
20100329,PH,64.92,65.31,64.77,65.24,12867
20100330,PH,65.57,66.23,65.34,65.52,12455
20100331,PH,65.33,65.55,64.69,64.74,11407
20100401,PH,65.12,65.69,64.8,65.27,8597
20100405,PH,65.4,66.56,65.4,66.42,9709
20100406,PH,66.16,66.32,65.7,66.32,10382
20100407,PH,66.03,67.06,65.9,66.5,11907
20100408,PH,66.4,67.75,65.84,67.59,16393
20100409,PH,67.77,68.67,67.51,68.48,11246
20100412,PH,69.54,69.66,68.5,69.48,15369
20100413,PH,69.27,69.85,69.03,69.76,14512
20100414,PH,70.22,70.81,70.17,70.54,25500
20100415,PH,70.01,70.72,70.01,70.21,14289
20100416,PH,69.78,70.02,68.87,69.07,20154
20100419,PH,69.04,69.74,67.99,69.39,23701
20100420,PH,71.75,72.5,67.12,67.8,48728
20100421,PH,68.37,71.17,68.37,71,33681
20100422,PH,70.52,70.8,69.7,70.44,28687
20100423,PH,70.13,70.99,69.75,70.99,13589
20100426,PH,71,71.73,70.89,71.16,13562
20100427,PH,70.64,71.36,68.5,68.75,15969
20100428,PH,69.26,69.43,68.09,69.06,12830
20100429,PH,69.65,71.29,69.65,71.23,12583
20100430,PH,71.22,71.78,69.09,69.18,14864
20100503,PH,69.87,70.98,69.41,70.82,10614
20100504,PH,69.47,69.47,67.47,67.98,20708
20100505,PH,67,67.63,66.64,67.24,21371
20100506,PH,66.79,67.56,59.47,64.5,33369
20100507,PH,64.39,64.83,61.91,62.25,35065
20100510,PH,65.76,68.02,64.62,67.69,32508
20100511,PH,66.89,68.02,66.48,67.05,22823
20100512,PH,67.45,69.46,67.45,69.06,14085
20100513,PH,68.71,69.69,68.02,68.18,13164
20100514,PH,68.04,68.04,65.81,66.46,20050
20100517,PH,66.54,67.46,64.5,66.27,25355
20100518,PH,66.82,67.13,64.69,64.95,14282
20100519,PH,64.7,65.18,62.4,63.63,19161
20100520,PH,61.86,62.18,59.42,59.7,41730
20100521,PH,58.24,60.58,58.24,60.57,36616
20100524,PH,60.45,60.92,59.37,59.56,32888
20100525,PH,57.89,60,57.32,59.85,25877
20100526,PH,60.53,61.74,60.03,60.27,20963
20100527,PH,61.75,62.73,60.96,62.73,14492
20100528,PH,62.86,62.86,60.92,61.46,15952
20100601,PH,60.44,62.12,59.48,59.5,19190
20100602,PH,59.74,61.68,59.74,61.68,19400
20100603,PH,62.14,62.36,61.41,61.98,13023
20100604,PH,60,60.66,58.08,58.52,21195
20100607,PH,59.04,59.04,56.96,57.08,23884
20100608,PH,57.51,58.23,56.68,58.12,26320
20100609,PH,58.94,60.28,58.2,58.42,19958
20100610,PH,59.63,60.97,59.63,60.85,14225
20100611,PH,60.07,61.38,59.83,61.06,14102
20100614,PH,61.99,62.54,60.69,60.89,13927
20100615,PH,61.82,63.55,61.54,63.47,15275
20100616,PH,62.79,63.2,61.31,61.74,22639
20100617,PH,62.2,62.52,60.68,61.5,16693
20100618,PH,61.66,61.84,60.67,60.86,20577
20100621,PH,62.13,62.18,60.65,61.03,22466
20100622,PH,60.98,61.2125,58.43,58.53,30647
20100623,PH,58.61,59.37,57.63,58.64,14951
20100624,PH,58.3,58.62,56.6,56.64,23287
20100625,PH,56.5,58.26,56.22,58.21,34535
20100628,PH,58.31,58.88,57.57,57.99,19095
20100629,PH,56.84,56.93,55.18,56.16,31385
20100630,PH,55.84,56.98,55.34,55.46,22905
20100701,PH,55.7,55.93,54.26,55.23,17256
20100702,PH,55.44,55.78,54.6,55.02,14958
20100706,PH,55.79,56.42,54.4,54.8,18940
20100707,PH,55.14,56.96,54.89,56.87,30769
20100708,PH,57.4,57.64,56.29,57.27,22602
20100709,PH,57.34,57.61,56.75,57.32,24690
20100712,PH,56.97,57.22,56.1,56.44,15360
20100713,PH,57.36,58.63,57.12,58.27,25304
20100714,PH,57.91,57.94,56.95,57.4,22346
20100715,PH,57.45,58.1822,57.05,58.08,21726
20100716,PH,57.62,57.73,56.11,56.26,16506
20100719,PH,56.52,56.98,56.09,56.88,14173
20100720,PH,55.78,58.09,55.63,57.97,16925
20100721,PH,58.66,59.8,57.84,58.29,22709
20100722,PH,59.21,60.71,59.21,60.6,20121
20100723,PH,60.33,62.21,60.12,62.19,17860
20100726,PH,62.13,62.66,61.5612,62.36,21327
20100727,PH,62.7,62.93,60.74,61.09,21120
20100728,PH,60.98,61.99,60.95,61.81,24108
20100729,PH,62.39,63.29,60.91,61.56,17174
20100730,PH,61.11,62.39,60.2,62.12,19314
20100802,PH,63.54,64.31,62.68,63.85,21275
20100803,PH,64.14,64.68,62.32,64.18,32488
20100804,PH,63.67,64.89,63.02,64.44,16265
20100805,PH,63.98,65.49,63.79,65.39,16065
20100806,PH,64.36,65.67,64.36,65.48,17897
20100809,PH,65.83,65.92,64.67,65.31,19301
20100810,PH,64,65.14,63.84,65.04,17956
20100811,PH,62.75,63.81,62.1,62.35,18730
20100812,PH,61.1,62.92,61.06,62.83,20162
20100813,PH,62.67,63.805,62.48,63.52,19068
20100816,PH,62.99,63.47,62.06,63.4,18206
20100817,PH,63.95,65.99,63.9304,65.51,21616
20100819,PH,64.75,64.9,63.41,63.8,33354
20100820,PH,63.23,63.8499,62.605,63.23,19550
20090821,PHM,12.5,12.98,12.46,12.67,89369
20090824,PHM,12.77,13.08,12.52,12.62,75330
20090825,PHM,12.86,13.4,12.82,13.06,94749
20090826,PHM,13.22,13.59,12.92,13.32,76391
20090827,PHM,13.15,13.33,12.47,13.13,94130
20090828,PHM,13.21,13.42,12.88,13.16,65952
20090831,PHM,12.98,12.99,12.65,12.78,67546
20090901,PHM,12.71,13.12,12.23,12.3,81994
20090902,PHM,12.2,12.34,11.76,11.92,77065
20090903,PHM,11.91,12.25,11.82,12.21,56392
20090904,PHM,12.2,12.35,12,12.34,39996
20090909,PHM,12.29,12.45,12.09,12.38,57273
20090910,PHM,12.39,12.63,12.19,12.57,30757
20090911,PHM,12.63,12.63,12.1,12.3,51194
20090914,PHM,12.14,12.23,11.98,12.11,56378
20090915,PHM,12.14,12.57,12.1,12.46,61164
20090916,PHM,12.62,13.15,12.54,13.1,75002
20090917,PHM,13.17,13.48,12.51,12.73,77965
20090918,PHM,12.92,13.19,12.69,12.71,87464
20090921,PHM,12.59,12.75,12.27,12.55,55843
20090922,PHM,12.7,12.78,12.3,12.41,54568
20090923,PHM,12.33,12.43,11.87,11.89,153334
20090924,PHM,11.97,12.29,11.38,11.52,106390
20090925,PHM,11.33,11.62,11.12,11.18,58713
20090928,PHM,11.23,11.4,11.11,11.26,30850
20090929,PHM,11.49,11.57,11.27,11.37,48004
20090930,PHM,11.41,11.45,10.79,10.99,99230
20091001,PHM,10.94,10.98,10.51,10.62,90717
20091002,PHM,10.49,10.6,10.24,10.39,59537
20091005,PHM,10.41,10.67,10.26,10.4,46316
20091006,PHM,10.58,10.84,10.37,10.46,60506
20091007,PHM,10.55,10.55,9.94,10.06,90948
20091008,PHM,10.19,10.75,10.19,10.49,87679
20091009,PHM,10.5,10.72,10.27,10.54,46603
20091012,PHM,10.59,10.64,10.3,10.35,37271
20091013,PHM,10.32,10.88,10.28,10.59,69526
20091014,PHM,10.9,11,10.74,10.95,73565
20091015,PHM,10.89,10.99,10.79,10.84,42416
20091016,PHM,10.74,10.85,10.6,10.7,64312
20091019,PHM,10.8,10.87,10.52,10.61,43497
20091020,PHM,10.52,10.53,10.01,10.08,92965
20091021,PHM,10.12,10.31,9.78,9.8,72552
20091022,PHM,9.83,10.58,9.61,10.44,103745
20091023,PHM,10.59,10.65,9.98,10.08,92661
20091026,PHM,10.11,10.26,9.58,9.7,82520
20091027,PHM,9.775,9.87,9.51,9.58,72670
20091028,PHM,9.62,9.62,9.04,9.1,92338
20091105,PHM,9.79,9.98,9.05,9.66,160500
20091106,PHM,9.47,9.89,9.4,9.65,104304
20091109,PHM,9.83,9.87,9.5,9.8,94865
20091110,PHM,9.85,9.95,9.39,9.46,86803
20091111,PHM,9.75,10.32,9.72,10.23,144969
20091112,PHM,10.3,10.3,9.74,9.78,95629
20091113,PHM,9.78,10,9.61,9.69,76120
20091116,PHM,9.91,10,9.73,9.82,58376
20091117,PHM,9.76,9.8,9.49,9.6,83619
20091118,PHM,9.89,10.13,9.67,10.04,111243
20091119,PHM,9.98,9.98,9.65,9.82,64032
20091120,PHM,9.42,9.61,9.3,9.46,91378
20091123,PHM,9.6,9.83,9.48,9.56,65823
20091124,PHM,9.54,9.56,9.21,9.3,85413
20091125,PHM,9.32,9.48,9.27,9.41,38853
20091127,PHM,9.09,9.24,9,9.11,31941
20091130,PHM,9.14,9.21,9.08,9.14,61014
20091201,PHM,9.2,9.42,9.19,9.31,55230
20091202,PHM,9.43,9.54,9.18,9.31,48137
20091203,PHM,9.33,9.43,9.05,9.07,65579
20091204,PHM,9.25,9.35,9.02,9.07,91709
20091207,PHM,9.04,9.17,8.92,9.04,58172
20091208,PHM,8.99,9.13,8.85,8.88,63767
20091209,PHM,9.01,9.05,8.81,8.93,53366
20091210,PHM,9,9.05,8.74,8.84,100737
20091211,PHM,8.87,8.89,8.72,8.83,122687
20091214,PHM,8.91,8.97,8.74,8.93,55038
20091215,PHM,8.92,9.03,8.84,8.89,66294
20091216,PHM,9.06,9.38,8.97,9.34,89009
20091217,PHM,9.22,9.33,9.11,9.22,57040
20091218,PHM,9.28,9.49,9.15,9.28,90245
20091221,PHM,9.37,9.46,9.23,9.42,67381
20091222,PHM,9.49,10.03,9.4,9.86,118835
20091223,PHM,10.01,10.17,9.96,10.06,110059
20091224,PHM,10.15,10.19,10.04,10.15,18685
20091228,PHM,10.16,10.18,9.81,9.87,47665
20091229,PHM,9.86,10,9.7,9.97,40489
20091230,PHM,9.92,10.08,9.8211,10.05,40606
20091231,PHM,10.03,10.14,9.94,10,46148
20100104,PHM,10.02,10.26,9.99,10.24,61212
20100105,PHM,10.23,10.39,10,10.37,70359
20100106,PHM,10.34,10.49,10.19,10.37,53687
20100107,PHM,10.62,11.33,10.58,11.21,194440
20100108,PHM,11.13,11.27,10.91,11.03,88292
20100111,PHM,11.03,11.2,10.89,10.97,58832
20100112,PHM,10.87,10.92,10.58,10.9,58518
20100113,PHM,10.84,11.36,10.815,11.32,104557
20100114,PHM,11.31,11.41,11.15,11.23,63572
20100115,PHM,11.25,11.31,10.93,11,50895
20100119,PHM,10.97,11.13,10.88,10.99,62647
20100120,PHM,10.91,11.01,10.75,10.9,66758
20100121,PHM,10.9,10.97,10.49,10.52,117341
20100122,PHM,10.49,10.78,10.19,10.22,88657
20100125,PHM,10.33,10.4,10.03,10.23,98523
20100126,PHM,10.18,10.44,10.14,10.35,78340
20100127,PHM,10.31,10.37,10.05,10.33,111407
20100128,PHM,10.4,10.65,10.17,10.56,102531
20100129,PHM,10.61,10.83,10.5,10.52,100023
20100201,PHM,10.51,10.57,10.34,10.56,69527
20100202,PHM,10.82,11.41,10.81,11.35,110063
20100203,PHM,11.71,11.79,11.23,11.37,85136
20100204,PHM,11.22,11.25,10.89,10.92,77292
20100205,PHM,10.9,10.955,10.52,10.88,110508
20100208,PHM,10.92,11.46,10.7,11.13,100927
20100209,PHM,11.07,11.25,10.63,11.08,175603
20100210,PHM,11.03,11.37,10.84,11.23,139110
20100211,PHM,11.2,11.75,11.14,11.71,87907
20100212,PHM,11.54,11.8,11.48,11.74,65479
20100216,PHM,11.46,11.66,11.27,11.66,78489
20100217,PHM,11.73,11.82,11.41,11.61,65817
20100218,PHM,11.62,11.62,11.37,11.49,43280
20100219,PHM,11.43,11.58,11.35,11.43,53653
20100222,PHM,11.44,11.59,11.26,11.38,43995
20100223,PHM,11.4,11.48,10.85,10.97,67413
20100224,PHM,11.04,11.1,10.5,10.81,90539
20100225,PHM,10.57,10.75,10.5,10.7,62690
20100226,PHM,10.69,10.88,10.45,10.83,61456
20100301,PHM,10.88,11.0154,10.83,10.92,40181
20100302,PHM,10.99,11.08,10.76,10.77,41298
20100303,PHM,10.77,11.02,10.7675,10.93,40128
20100304,PHM,10.9,11.06,10.79,10.87,34591
20100305,PHM,10.99,11.27,10.88,11.23,54111
20100308,PHM,11.28,11.49,11.15,11.42,65395
20100309,PHM,11.34,11.63,11.32,11.49,48542
20100310,PHM,11.5,11.61,11.27,11.36,59221
20100311,PHM,11.33,11.42,11.09,11.41,48948
20100312,PHM,11.49,11.49,11.15,11.23,49085
20100315,PHM,11.2,11.27,10.97,11.1,35975
20100316,PHM,11.11,11.5,11.05,11.39,57202
20100317,PHM,11.44,11.57,11.39,11.47,53109
20100318,PHM,11.48,11.6,11.39,11.5,44182
20100319,PHM,11.32,11.65,11.19,11.2,89108
20100322,PHM,11.15,11.52,11.06,11.47,68153
20100323,PHM,11.52,11.53,11.2,11.47,80486
20100324,PHM,11.56,11.81,11.5,11.65,93788
20100325,PHM,11.78,11.91,11.59,11.61,66568
20100326,PHM,11.65,11.9,11.6,11.72,62668
20100329,PHM,11.76,11.79,11.5,11.62,41491
20100330,PHM,11.6,11.78,11.39,11.43,44214
20100331,PHM,11.4,11.46,11.22,11.25,53449
20100401,PHM,11.37,11.46,11.07,11.12,54729
20100405,PHM,11.33,11.6,11.2,11.44,64200
20100406,PHM,11.09,11.25,10.91,11.16,66706
20100407,PHM,11.15,11.17,10.77,10.88,86142
20100408,PHM,10.86,10.97,10.7,10.89,68624
20100409,PHM,10.93,11.18,10.91,11.17,59672
20100412,PHM,11.25,11.3,11.05,11.23,55361
20100413,PHM,11.2,11.3,10.99,11.03,61814
20100414,PHM,11.08,11.45,11.04,11.38,69244
20100415,PHM,11.35,11.42,11.23,11.27,48927
20100416,PHM,11.26,11.28,10.99,11.1,65249
20100419,PHM,10.99,11.2,10.94,11.11,51300
20100420,PHM,11.2,11.48,11.12,11.46,70640
20100421,PHM,11.49,11.82,11.42,11.77,79167
20100422,PHM,11.73,12.58,11.59,12.48,159613
20100423,PHM,12.52,13.68,12.52,13.19,194446
20100426,PHM,13.2,13.66,12.96,13.04,96077
20100427,PHM,12.96,13.19,12.59,12.63,122609
20100428,PHM,12.79,13.29,12.71,12.86,80093
20100429,PHM,13,13.45,12.83,13.31,70272
20100430,PHM,13.56,13.91,13.03,13.09,104888
20100503,PHM,12.82,13.46,12.65,13.39,94821
20100504,PHM,13.23,13.23,12.61,13.1,128823
20100505,PHM,12.63,13.13,12.51,12.59,100681
20100506,PHM,12.55,12.85,11,11.91,147369
20100507,PHM,11.82,12.16,11.12,11.18,188509
20100510,PHM,11.73,12.3,11.65,12.23,126074
20100511,PHM,12.02,12.55,11.98,12.14,131381
20100512,PHM,12.19,12.44,12.04,12.19,94843
20100513,PHM,12.13,12.13,11.55,11.82,116495
20100514,PHM,11.62,11.7,11.2,11.59,101953
20100517,PHM,11.64,11.7,11.16,11.65,95493
20100518,PHM,11.85,11.99,11.42,11.53,84866
20100519,PHM,11.47,11.71,11.02,11.28,83639
20100520,PHM,10.98,11.11,10.75,10.76,92860
20100521,PHM,10.68,11.065,10.51,10.84,89348
20100524,PHM,10.73,11.1,10.62,10.66,70073
20100525,PHM,10.32,10.9,10.15,10.86,104014
20100526,PHM,10.99,11.29,10.75,10.81,104728
20100527,PHM,11.17,11.2,10.94,11.16,68721
20100528,PHM,11.17,11.29,10.95,11.14,88999
20100601,PHM,10.96,11.08,10.45,10.46,89536
20100602,PHM,10.5,10.78,10.425,10.74,71501
20100603,PHM,10.73,10.81,10.29,10.31,98423
20100604,PHM,10.02,10.16,9.76,9.82,119568
20100607,PHM,9.86,9.98,9.38,9.4,74424
20100608,PHM,9.35,9.53,9.13,9.4,106762
20100609,PHM,9.52,9.665,9.125,9.17,107796
20100610,PHM,9.35,9.97,9.23,9.77,168897
20100611,PHM,9.66,9.7399,9.31,9.55,132487
20100614,PHM,9.88,9.88,9.42,9.48,105584
20100615,PHM,9.64,9.95,9.48,9.93,95234
20100616,PHM,9.77,10.03,9.56,9.75,92923
20100617,PHM,9.76,9.76,9.32,9.51,70534
20100618,PHM,9.51,9.58,9.28,9.36,96584
20100621,PHM,9.47,9.57,9.11,9.15,67622
20100622,PHM,9.12,9.26,8.82,8.86,138077
20100623,PHM,8.85,9.205,8.65,9.05,115894
20100624,PHM,9.02,9.24,8.885,9.01,89288
20100625,PHM,8.98,8.98,8.69,8.92,108129
20100628,PHM,8.9,9.0087,8.76,8.8,64210
20100629,PHM,8.73,8.82,8.34,8.37,108838
20100630,PHM,8.35,8.53,8.24,8.28,94186
20100701,PHM,8.24,8.465,8.08,8.39,127732
20100702,PHM,8.4,8.44,8.09,8.16,80006
20100706,PHM,8.36,8.45,8.06,8.14,85867
20100707,PHM,8.15,8.51,8.13,8.5,100260
20100708,PHM,8.59,8.65,8.1,8.28,172915
20100709,PHM,8.29,8.62,8.23,8.6,65415
20100712,PHM,8.58,8.6,8.2693,8.47,59310
20100713,PHM,8.62,8.87,8.56,8.8,82078
20100714,PHM,8.74,8.74,8.42,8.54,88659
20100715,PHM,8.55,8.565,8.3,8.53,93911
20100716,PHM,8.47,8.51,8.03,8.05,77074
20100719,PHM,8.1,8.21,7.83,7.93,119321
20100720,PHM,7.81,8.37,7.769,8.3,81271
20100721,PHM,8.37,8.45,8,8.05,81073
20100722,PHM,8.15,8.49,8.15,8.34,70432
20100723,PHM,8.34,8.69,8.26,8.66,65375
20100726,PHM,8.73,9.18,8.66,9.07,112851
20100727,PHM,9.2,9.31,8.91,8.94,83673
20100728,PHM,8.93,9.0299,8.51,8.59,53339
20100729,PHM,8.73,8.88,8.52,8.8,91678
20100730,PHM,8.58,8.92,8.56,8.78,76424
20100802,PHM,8.95,9.09,8.71,8.98,61814
20100803,PHM,8.96,8.96,8.43,8.43,128542
20100804,PHM,8.73,8.78,8.38,8.38,91673
20100805,PHM,8.34,8.61,8.2475,8.56,66165
20100806,PHM,8.43,8.7101,8.4,8.67,54072
20100809,PHM,8.75,8.96,8.74,8.85,55088
20100810,PHM,8.71,8.8,8.54,8.59,49538
20100811,PHM,8.41,8.41,8.21,8.23,59392
20100812,PHM,8.09,8.2,7.92,7.94,62132
20100813,PHM,8,8.16,7.91,8.1,59309
20100816,PHM,8.02,8.16,7.92,7.98,49243
20100817,PHM,8.07,8.385,8.03,8.28,59573
20100819,PHM,8.28,8.32,8.06,8.12,47672
20100820,PHM,8.04,8.095,7.95,8.04,30696
20090821,PKI,17.8,18.26,17.75,18.21,12181
20090824,PKI,18.29,18.46,18.14,18.26,8922
20090825,PKI,18.31,18.45,18.01,18.01,9159
20090826,PKI,17.96,18.25,17.91,18.14,16676
20090827,PKI,18.15,18.43,17.96,18.37,10043
20090828,PKI,18.42,18.6,18.06,18.2,6471
20090831,PKI,18.1,18.28,17.91,18.25,9630
20090901,PKI,18.17,18.65,17.83,17.88,11410
20090902,PKI,17.8,17.91,17.48,17.56,8855
20090903,PKI,17.59,17.73,17.38,17.49,10298
20090904,PKI,17.51,18.12,17.46,18.07,9120
20090909,PKI,18.15,18.71,18.15,18.6,6470
20090910,PKI,18.58,19.45,18.4,19.4,15010
20090911,PKI,19.5,19.69,19.24,19.25,9396
20090914,PKI,19.19,19.43,19.17,19.31,8935
20090915,PKI,19.25,19.37,18.95,19.28,7648
20090916,PKI,19.35,20.08,19.22,20.07,8195
20090917,PKI,20,20.26,20,20.06,20630
20090918,PKI,20.16,20.25,19.99,20.15,18603
20090921,PKI,19.96,20.08,19.595,19.8,14314
20090922,PKI,19.84,19.93,19.63,19.82,17024
20090923,PKI,19.93,20,19.49,19.65,15277
20090924,PKI,19.66,19.84,18.96,19.14,16557
20090925,PKI,19.17,19.35,18.98,19.31,10681
20090928,PKI,19.35,19.64,19.31,19.38,11068
20090929,PKI,19.45,19.54,19.22,19.42,9853
20090930,PKI,19.45,19.45,18.83,19.24,14803
20091001,PKI,19.14,19.18,18.77,18.77,12252
20091002,PKI,18.6,19.03,18.6,18.78,17679
20091005,PKI,18.98,19.23,18.62,19.19,11010
20091006,PKI,19.28,19.62,18.67,19.33,10548
20091007,PKI,19.25,19.45,19.13,19.43,6882
20091008,PKI,19.54,19.83,19.46,19.56,8081
20091009,PKI,19.59,19.7,19.48,19.63,5381
20091012,PKI,19.65,19.72,19.43,19.51,4157
20091013,PKI,19.52,19.74,19.48,19.71,7037
20091014,PKI,19.84,20.55,19.82,20.55,14610
20091015,PKI,20.53,21.09,20.48,20.91,31245
20091016,PKI,20.78,20.89,20.57,20.63,14645
20091019,PKI,20.7,21.045,20.54,20.99,11748
20091020,PKI,20.94,20.94,20.1,20.21,19412
20091021,PKI,20.08,20.39,19.97,19.99,15594
20091022,PKI,20.07,20.08,19.74,19.8,22547
20091023,PKI,19.8,19.97,19.65,19.73,10301
20091026,PKI,19.73,19.95,19.32,19.33,11588
20091027,PKI,19.49,19.49,19.02,19.23,14668
20091028,PKI,19.22,19.23,18.44,18.45,12469
20091105,PKI,18.6,18.99,18.6,18.92,7729
20091106,PKI,18.78,19.065,18.69,18.94,7835
20091109,PKI,19.14,19.44,18.89,19.41,9772
20091110,PKI,19.48,19.62,19.36,19.6,10750
20091111,PKI,19.66,19.68,19.39,19.6,9794
20091112,PKI,19.61,19.68,19.28,19.34,5167
20091113,PKI,19.35,19.63,19.21,19.43,7313
20091116,PKI,19.47,19.87,19.43,19.76,8818
20091117,PKI,19.73,20.12,19.665,19.9,18452
20091118,PKI,19.91,19.91,19.53,19.79,9893
20091119,PKI,19.66,19.75,19.26,19.36,7465
20091120,PKI,19.2,19.27,18.87,19.04,13356
20091123,PKI,19.26,19.48,19.05,19.17,11256
20091124,PKI,19.17,19.33,18.95,19.24,6329
20091125,PKI,19.27,19.42,19.15,19.42,5411
20091127,PKI,18.74,19.21,18.74,18.99,4164
20091130,PKI,19,19,18.53,18.87,12808
20091201,PKI,19.01,19.29,18.87,19.17,8270
20091202,PKI,19.23,19.45,19.08,19.43,8262
20091203,PKI,19.43,19.6,19.23,19.24,7066
20091204,PKI,19.57,19.7,19.39,19.69,9764
20091207,PKI,19.66,19.82,19.57,19.67,3842
20091208,PKI,19.58,19.65,19.36,19.44,6451
20091209,PKI,19.39,19.43,19.181,19.41,4703
20091210,PKI,19.58,19.75,19.52,19.66,5218
20091211,PKI,19.62,19.93,19.62,19.92,6914
20091214,PKI,19.98,20.39,19.98,20.34,9459
20091215,PKI,20.22,20.5,20.21,20.5,10634
20091216,PKI,20.5,20.6,20.36,20.4,8112
20091217,PKI,20.35,20.36,20.15,20.19,8011
20091218,PKI,20.32,20.37,19.96,20.12,9767
20091221,PKI,20.19,20.5,20.04,20.26,9595
20091222,PKI,20.27,20.4,20.08,20.29,9134
20091223,PKI,20.39,20.52,20.28,20.51,3169
20091224,PKI,20.5,20.63,20.5,20.58,2548
20091228,PKI,20.58,20.68,20.551,20.66,3810
20091229,PKI,20.75,20.84,20.62,20.79,6166
20091230,PKI,20.75,20.82,20.7,20.73,4436
20091231,PKI,20.77,20.83,20.59,20.59,4330
20100104,PKI,20.76,20.81,20.28,20.64,18801
20100105,PKI,20.66,21.06,20.49,20.89,15681
20100106,PKI,20.82,21.41,20.796,21.3,12455
20100107,PKI,21.8,22,21.2,21.24,25818
20100108,PKI,21.32,21.51,21.21,21.43,22732
20100111,PKI,21.56,21.66,21.4,21.46,23475
20100112,PKI,21.4,21.4401,21.04,21.16,26568
20100113,PKI,21.29,21.44,21.04,21.41,13525
20100114,PKI,21.34,21.67,21.32,21.65,11476
20100115,PKI,21.73,21.89,21.28,21.41,12390
20100119,PKI,21.41,21.75,21.01,21.44,22349
20100120,PKI,21.38,21.38,20.92,21.16,13015
20100121,PKI,21.14,21.18,20.41,20.48,16688
20100122,PKI,20.57,21.17,20.37,20.37,20160
20100125,PKI,20.48,20.7,20.4,20.52,7962
20100126,PKI,20.49,20.77,20.22,20.57,8791
20100127,PKI,20.49,20.6,20.2,20.39,11351
20100128,PKI,20.4,20.55,20.06,20.07,11143
20100129,PKI,20.14,20.49,20.03,20.14,19395
20100201,PKI,20.2,20.35,19.98,20.19,17426
20100202,PKI,20.23,20.89,20.13,20.82,13579
20100203,PKI,20.96,21.18,20.64,20.68,11901
20100204,PKI,20.45,20.49,19.73,19.82,16782
20100205,PKI,21.5,22.06,20.12,20.52,60119
20100208,PKI,20.46,21.29,20.43,20.95,28040
20100209,PKI,21.19,21.19,20.82,20.89,22242
20100210,PKI,20.9,21,20.6,20.7,14580
20100211,PKI,20.67,20.91,20.53,20.87,15426
20100212,PKI,20.71,21.02,20.5,21,17068
20100216,PKI,21.1,21.6,20.9,21.59,18791
20100217,PKI,21.7,21.78,21.55,21.59,13218
20100218,PKI,21.6,21.98,21.59,21.92,15377
20100219,PKI,21.87,22.06,21.66,21.79,9855
20100222,PKI,21.85,22.73,21.78,22.38,41855
20100223,PKI,22.38,22.5,22.15,22.32,19836
20100224,PKI,22.48,22.5,22.23,22.35,13314
20100225,PKI,22.1,22.43,21.9,22.41,13027
20100226,PKI,22.49,22.49,22.03,22.21,9452
20100301,PKI,22.38,23.5398,22.26,23.26,31543
20100302,PKI,23.24,23.69,23.24,23.43,13987
20100303,PKI,23.44,23.54,23.2,23.34,8667
20100304,PKI,23.33,23.45,22.95,23.12,7756
20100305,PKI,23.19,23.79,23.16,23.79,15503
20100308,PKI,23.68,23.82,23.48,23.68,14907
20100309,PKI,23.52,23.71,23.44,23.52,10596
20100310,PKI,23.58,23.58,23.3,23.5,12259
20100311,PKI,23.5,23.5699,23.28,23.46,10085
20100312,PKI,23.6,23.6,23.24,23.37,8849
20100315,PKI,23.67,23.67,23.37,23.5,6565
20100316,PKI,23.49,23.67,23.38,23.63,10466
20100317,PKI,23.69,24.09,23.63,24,11097
20100318,PKI,24.05,24.28,23.99,24.11,9810
20100319,PKI,24.12,24.45,23.6,23.61,17144
20100322,PKI,23.55,24.09,23.42,24.06,10176
20100323,PKI,24.05,24.24,23.82,24.19,6833
20100324,PKI,24.09,24.18,23.91,23.98,8493
20100325,PKI,24.11,24.21,23.86,23.9,11869
20100326,PKI,23.95,24.13,23.82,24,11139
20100329,PKI,24.09,24.3,24.06,24.23,7377
20100330,PKI,24.23,24.44,24.14,24.31,6028
20100331,PKI,24.26,24.3,23.88,23.9,8633
20100401,PKI,24,24.15,23.915,24.15,13448
20100405,PKI,24.29,24.35,24.03,24.2,11918
20100406,PKI,24.1,24.17,23.9,24.01,9666
20100407,PKI,24.02,24.07,23.81,23.88,9169
20100408,PKI,23.73,23.82,23.5,23.67,13678
20100409,PKI,23.66,23.87,23.66,23.8,22624
20100412,PKI,23.84,23.94,23.75,23.76,4073
20100413,PKI,23.76,23.82,23.59,23.74,6375
20100414,PKI,23.45,23.9,23.24,23.82,9650
20100415,PKI,23.81,23.95,23.77,23.87,9388
20100416,PKI,23.79,24.04,23.46,23.5,14752
20100419,PKI,23.47,23.645,23.33,23.44,14337
20100420,PKI,23.53,23.99,23.52,23.99,15278
20100421,PKI,23.92,24.03,23.74,23.94,12791
20100422,PKI,23.73,24,23.48,23.88,17262
20100423,PKI,23.93,23.96,23.64,23.83,17966
20100426,PKI,23.85,23.96,23.71,23.74,13305
20100427,PKI,23.63,24.02,23.43,23.45,21927
20100428,PKI,23.64,24.76,23.59,24.61,35681
20100429,PKI,24.86,25.22,24.72,25.12,28165
20100430,PKI,25.16,25.45,24.935,25.05,19716
20100503,PKI,25.09,25.33,25.01,25.19,19275
20100504,PKI,24.95,24.95,24.27,24.33,20663
20100505,PKI,24.18,24.34,23.92,24,20499
20100506,PKI,23.94,24.1,21.76,23.02,29207
20100507,PKI,23.55,23.62,21.32,22.23,52776
20100510,PKI,23.15,23.62,22.79,23.46,20272
20100511,PKI,23.22,23.665,23.04,23.06,21143
20100512,PKI,23.07,23.61,23.04,23.55,15667
20100513,PKI,23.55,23.76,23.25,23.31,13007
20100514,PKI,23.19,23.19,22.5,22.71,18478
20100517,PKI,22.75,22.91,22.285,22.78,13613
20100518,PKI,22.89,23.1,22.69,22.73,26212
20100519,PKI,22.57,23.18,22.52,23.06,37636
20100520,PKI,22.59,22.72,21.97,22.03,36213
20100521,PKI,21.76,22.2,21.38,22.01,24007
20100524,PKI,21.87,22.2,21.81,21.84,18182
20100525,PKI,21.19,21.78,21,21.76,31693
20100526,PKI,21.89,22.4,21.82,21.97,23287
20100527,PKI,22.34,23.1,22.29,23.08,15734
20100528,PKI,23.02,23.04,22.61,22.69,14126
20100601,PKI,22.37,22.81,22.17,22.22,11624
20100602,PKI,22.34,22.73,22.04,22.73,13953
20100603,PKI,22.85,23.07,22.76,23,10164
20100604,PKI,22.35,22.51,21.65,21.72,21524
20100607,PKI,21.73,21.89,21.29,21.31,13266
20100608,PKI,21.32,21.47,21.19,21.36,27160
20100609,PKI,21.55,22.355,21.52,21.79,37864
20100610,PKI,22.09,22.55,22,22.48,10362
20100611,PKI,22.27,22.65,22.2,22.58,7678
20100614,PKI,22.7,22.91,22.43,22.45,14354
20100615,PKI,22.66,22.89,22.53,22.85,14732
20100616,PKI,22.7,23.06,22.57,22.96,14801
20100617,PKI,23.03,23.09,22.65,22.94,7821
20100618,PKI,22.88,23.0101,22.66,22.72,11934
20100621,PKI,22.93,23.21,22.78,22.9,11852
20100622,PKI,22.96,23.08,22.46,22.53,14326
20100623,PKI,22.52,22.54,22.1,22.24,7002
20100624,PKI,22.1,22.15,21.36,21.43,29758
20100625,PKI,21.46,21.99,21.315,21.9,37393
20100628,PKI,21.87,22.015,21.58,21.82,10502
20100629,PKI,21.5,21.5,20.76,20.87,11310
20100630,PKI,20.75,21.04,20.61,20.67,9213
20100701,PKI,20.69,20.69,19.69,19.81,26324
20100702,PKI,19.96,19.96,19.55,19.65,18529
20100706,PKI,19.97,20.2,19.34,19.55,18649
20100707,PKI,19.63,19.63,19.17,19.53,26863
20100708,PKI,19.68,19.74,19.45,19.73,24603
20100709,PKI,19.79,19.79,19.47,19.59,20884
20100712,PKI,19.58,19.58,19.22,19.47,14498
20100713,PKI,19.62,20,19.49,19.66,18805
20100714,PKI,19.65,19.69,19.2,19.52,19020
20100715,PKI,19.55,19.67,19.27,19.5,15699
20100716,PKI,19.36,19.52,19,19.06,19075
20100719,PKI,19.11,19.17,18.97,19.14,18001
20100720,PKI,18.9,19.26,18.69,19.23,21369
20100721,PKI,19.16,19.34,18.88,18.89,15312
20100722,PKI,19.26,19.78,19.17,19.62,23496
20100723,PKI,19.62,19.8,19.4,19.62,13590
20100726,PKI,19.65,20.17,19.51,19.99,17736
20100727,PKI,19.98,19.98,19.25,19.35,20238
20100728,PKI,19.39,19.6,19.28,19.48,24691
20100729,PKI,19.61,19.67,18.91,19.24,25694
20100730,PKI,19.07,19.54,18.99,19.46,17555
20100802,PKI,19.7,20.08,19.65,20.04,18213
20100803,PKI,19.78,20.01,19.46,19.75,10002
20100804,PKI,19.76,20.15,19.72,20.09,14928
20100805,PKI,19.98,20.14,19.94,20.05,16936
20100806,PKI,21.45,22.45,21.02,22.29,51464
20100809,PKI,22.4,22.54,22.04,22.2,23400
20100810,PKI,22.06,22.39,21.74,22.18,18744
20100811,PKI,21.75,21.81,21.28,21.52,16362
20100812,PKI,21.17,21.6,21.12,21.51,21289
20100813,PKI,21.47,21.61,21.33,21.44,10288
20100816,PKI,21.27,21.64,21.13,21.35,9238
20100817,PKI,21.5,22.17,21.46,22.01,15389
20100819,PKI,21.89,22.02,21.32,21.55,12272
20100820,PKI,21.37,21.49,20.7711,21.07,17998
20090821,PLD,9.84,10.37,9.81,9.99,114477
20090824,PLD,10.32,10.5,10.02,10.27,124638
20090825,PLD,10.38,10.87,10.3,10.75,165481
20090826,PLD,10.7,10.88,10.515,10.74,100477
20090827,PLD,10.81,10.95,10.45,10.93,97603
20090828,PLD,11.02,11.32,10.69,11.23,113278
20090831,PLD,11.08,11.13,10.86,11.12,159414
20090901,PLD,11.1,11.23,10.1,10.13,205263
20090902,PLD,10.06,10.35,9.85,10.03,127816
20090903,PLD,10.23,10.56,10.06,10.56,102660
20090904,PLD,10.61,10.73,10.3,10.7,83377
20090909,PLD,11,11.38,10.9,11.32,129496
20090910,PLD,11.31,11.67,11,11.64,96504
20090911,PLD,11.67,12.03,11.47,11.67,125128
20090914,PLD,11.49,12.1,11.33,12.09,123000
20090915,PLD,12.14,12.53,11.97,12.17,160387
20090916,PLD,12.38,13.02,12.27,12.82,130241
20090917,PLD,12.8,13.31,12.1,12.41,155149
20090918,PLD,12.53,12.76,12.12,12.55,121515
20090921,PLD,12.16,12.51,11.7,12.22,124038
20090922,PLD,12.36,12.95,12.25,12.86,98410
20090923,PLD,13.1,13.16,12.72,12.73,203409
20090924,PLD,12.9,12.95,11.62,11.65,136992
20090925,PLD,11.62,12,11.3,11.75,77011
20090928,PLD,11.81,12.38,11.75,12.38,86350
20090929,PLD,11.93,12.37,11.75,12.25,132513
20090930,PLD,12.48,12.48,11.75,11.92,142483
20091001,PLD,11.92,11.98,11.22,11.23,141860
20091002,PLD,10.96,11.63,10.76,10.97,151690
20091005,PLD,11.14,11.61,10.95,11.55,83091
20091006,PLD,11.71,11.88,10.9,11.18,106312
20091007,PLD,11.14,11.29,10.88,11.15,80216
20091008,PLD,11.28,11.77,11.28,11.63,84407
20091009,PLD,11.59,11.7521,11.36,11.71,45946
20091012,PLD,11.82,11.92,11.56,11.67,42086
20091013,PLD,11.6,11.66,11.2,11.34,62307
20091014,PLD,11.56,12.22,11.56,12.15,81380
20091015,PLD,12.06,12.09,11.75,11.92,61751
20091016,PLD,11.69,11.78,11.38,11.43,78641
20091019,PLD,11.5,11.83,11.44,11.73,69013
20091020,PLD,11.76,11.78,11.24,11.39,99379
20091021,PLD,11.31,12.1,11.24,11.72,148305
20091022,PLD,12.02,12.9699,11.55,12.79,224012
20091023,PLD,12.86,12.96,12.5,12.53,147946
20091026,PLD,12.55,13.05,12.23,12.34,127722
20091027,PLD,12.22,12.55,11.93,12.17,101584
20091028,PLD,12.02,12.42,11.07,11.1,166836
20091105,PLD,11.58,11.95,11.51,11.92,86758
20091106,PLD,11.76,11.83,11.44,11.58,78953
20091109,PLD,11.71,12.55,11.68,12.55,98193
20091110,PLD,12.44,12.89,12.24,12.8,123058
20091111,PLD,12.95,13.41,12.86,13.3,187583
20091112,PLD,13.11,13.49,12.9,12.95,120628
20091113,PLD,13.06,13.66,13.01,13.6,126382
20091116,PLD,13.75,14.77,13.63,14.29,168498
20091117,PLD,14.16,14.37,13.81,13.81,102674
20091118,PLD,13.8,14.17,13.65,14.12,84704
20091119,PLD,13.85,13.96,13.2,13.24,116366
20091120,PLD,13.12,13.57,13.07,13.3,79086
20091123,PLD,13.6,14.01,13.24,13.35,78440
20091124,PLD,13.39,13.4,13.1,13.14,68219
20091125,PLD,13.3,13.31,13.12,13.21,40729
20091127,PLD,12.69,12.98,12.6,12.63,38279
20091130,PLD,12.77,13.12,12.66,13.08,90284
20091201,PLD,13.22,13.61,13.02,13.39,79398
20091202,PLD,13.39,13.91,13.22,13.81,83624
20091203,PLD,13.94,14.16,12.99,13.24,138767
20091204,PLD,13.51,13.94,13.29,13.9,113384
20091207,PLD,13.81,13.99,13.55,13.72,95922
20091208,PLD,13.58,13.72,13.41,13.56,72916
20091209,PLD,13.59,13.74,13.22,13.4,64771
20091210,PLD,13.51,13.7,13.35,13.65,61573
20091211,PLD,13.79,13.93,13.5,13.9,64977
20091214,PLD,14,14.1,13.47,14.07,64286
20091215,PLD,13.87,14.02,13.67,13.72,52051
20091216,PLD,13.86,13.99,13.74,13.87,57910
20091217,PLD,13.7,13.79,13.47,13.55,54044
20091218,PLD,13.38,13.51,13.065,13.51,106767
20091221,PLD,13.53,13.73,13.36,13.72,54655
20091222,PLD,13.69,14.17,13.5,14.17,51675
20091223,PLD,14.24,14.76,14.17,14.54,58466
20091224,PLD,14.55,14.83,14.42,14.7,26576
20091228,PLD,14.71,15.04,14.61,14.69,40952
20091229,PLD,14.7,14.86,14.36,14.41,38351
20091230,PLD,14.35,14.47,14.01,14.16,43425
20091231,PLD,14.21,14.39,13.67,13.69,46779
20100104,PLD,13.88,14.1,13.67,13.79,58715
20100105,PLD,13.75,13.89,13.54,13.75,72507
20100106,PLD,13.75,14.11,13.73,14.01,75672
20100107,PLD,13.92,14.05,13.64,13.98,58130
20100108,PLD,13.96,13.96,13.55,13.66,50786
20100111,PLD,13.81,14.12,13.69,14.09,59753
20100112,PLD,13.97,14.1,13.51,13.59,108168
20100113,PLD,13.69,13.98,13.56,13.95,48309
20100114,PLD,13.92,13.975,13.71,13.83,43137
20100115,PLD,13.84,13.89,13.51,13.63,66907
20100119,PLD,13.58,14,13.58,13.99,56887
20100120,PLD,13.87,13.87,13.53,13.73,56556
20100121,PLD,13.74,13.88,12.93,12.95,114252
20100122,PLD,12.76,12.89,12.44,12.48,140590
20100125,PLD,12.71,12.925,12.43,12.63,86781
20100126,PLD,12.54,12.9,12.42,12.61,71642
20100127,PLD,12.57,12.78,12.39,12.66,143526
20100128,PLD,12.77,12.79,12.3,12.64,89600
20100129,PLD,12.7,12.91,12.445,12.6,99401
20100201,PLD,12.89,13.03,12.79,12.97,86200
20100202,PLD,12.98,13.43,12.84,13.3,104503
20100203,PLD,13.21,13.24,12.86,13.03,62672
20100204,PLD,12.76,12.87,12.18,12.19,91936
20100205,PLD,12.25,12.57,11.91,12.56,95298
20100208,PLD,12.56,12.71,12.06,12.11,70193
20100209,PLD,12.3,12.57,12.115,12.31,68201
20100210,PLD,12.28,12.64,12.11,12.4,80072
20100211,PLD,11.95,11.95,11.31,11.82,159482
20100212,PLD,11.57,11.89,11.51,11.87,80720
20100216,PLD,11.86,12.15,11.77,12.13,94094
20100217,PLD,12.19,12.34,12.06,12.27,74365
20100218,PLD,12.19,12.79,12.13,12.72,106215
20100219,PLD,12.61,12.83,12.51,12.69,86566
20100222,PLD,12.71,12.8,12.49,12.58,78539
20100223,PLD,12.57,12.6305,12.33,12.43,100091
20100224,PLD,12.49,12.57,12.34,12.45,60423
20100225,PLD,12.27,12.71,12.15,12.62,64619
20100226,PLD,12.69,13.04,12.51,12.89,87908
20100301,PLD,12.91,13.07,12.78,12.84,62673
20100302,PLD,12.88,13,12.76,12.84,87541
20100303,PLD,12.84,12.93,12.52,12.55,67332
20100304,PLD,12.55,12.55,12.4,12.47,84342
20100305,PLD,12.58,12.99,12.5,12.94,81265
20100308,PLD,12.94,13.17,12.84,13.11,80451
20100309,PLD,12.74,13.52,12.64,13.4,207770
20100310,PLD,13.34,13.87,13.31,13.8,144000
20100311,PLD,13.77,13.81,13.62,13.79,70078
20100312,PLD,13.92,14.18,13.76,14.12,72459
20100315,PLD,14.03,14.16,13.64,13.8,67429
20100316,PLD,13.88,14.3,13.83,14.21,76090
20100317,PLD,14.28,14.65,14.17,14.52,59697
20100318,PLD,14.35,14.719,14.35,14.59,63647
20100319,PLD,14.67,14.72,14.03,14.04,97328
20100322,PLD,13.64,14.24,13.5,14.16,70733
20100323,PLD,14.19,14.3,13.97,14.03,69290
20100324,PLD,13.95,14.25,13.92,14.12,66314
20100325,PLD,14.26,14.55,14.17,14.18,83531
20100326,PLD,14.3,14.37,13.87,13.94,61924
20100329,PLD,14.06,14.17,13.7,13.71,62008
20100330,PLD,13.58,13.76,13.38,13.44,74903
20100331,PLD,13.35,13.5,13.17,13.2,80022
20100401,PLD,13.41,13.5,13.26,13.43,58808
20100405,PLD,13.54,13.9,13.5,13.89,49224
20100406,PLD,13.82,14.3,13.73,14.27,62261
20100407,PLD,14.18,14.2,13.6,13.65,70947
20100408,PLD,13.63,13.9,13.55,13.83,65687
20100409,PLD,13.93,14.05,13.74,14.04,62940
20100412,PLD,14.06,14.09,13.88,13.9,47748
20100413,PLD,13.89,14.54,13.88,14.47,101497
20100414,PLD,14.64,14.65,14.39,14.63,80843
20100415,PLD,14.55,14.67,14.17,14.19,67121
20100416,PLD,14.1,14.3,13.56,13.61,101741
20100419,PLD,13.59,13.95,13.47,13.69,91715
20100420,PLD,13.84,13.9,13.61,13.82,102631
20100421,PLD,13.85,14.39,13.85,14.16,110634
20100422,PLD,13.76,13.88,13.5,13.74,113832
20100423,PLD,13.52,13.53,13.19,13.47,89283
20100426,PLD,13.45,13.74,13.39,13.68,102273
20100427,PLD,13.4,13.57,12.98,12.98,115753
20100428,PLD,13.15,13.28,13,13.15,74056
20100429,PLD,13.31,13.64,13.25,13.64,65294
20100430,PLD,13.56,13.72,13.11,13.17,71560
20100503,PLD,13.29,13.67,13.29,13.62,76518
20100504,PLD,13.39,13.39,12.74,12.83,110837
20100505,PLD,12.41,13.1125,12.18,12.61,134402
20100506,PLD,12.53,12.62,10.62,11.92,195807
20100507,PLD,11.85,12.34,11.04,11.13,205350
20100510,PLD,12.21,12.42,11.77,12.23,206158
20100511,PLD,11.9,12.42,11.88,12.18,124420
20100512,PLD,12.1,12.78,12.05,12.41,140755
20100513,PLD,12.45,12.55,12.27,12.29,95709
20100514,PLD,12.13,12.19,11.26,11.51,126216
20100517,PLD,11.94,12.2,11.44,12,155604
20100518,PLD,12.24,12.39,11.59,11.67,135566
20100519,PLD,11.59,12,11.2,11.61,135359
20100520,PLD,11.24,11.63,10.81,11.18,216645
20100521,PLD,10.95,11.6,10.81,11.48,119042
20100524,PLD,11.38,11.55,11.15,11.18,109091
20100525,PLD,10.72,11.48,10.47,11.48,176553
20100526,PLD,11.7,11.8879,10.95,11.04,139071
20100527,PLD,11.34,11.77,11.29,11.75,137109
20100528,PLD,11.81,11.88,11.38,11.38,98437
20100601,PLD,11.26,11.28,10.76,10.8,153808
20100602,PLD,10.91,11.03,10.55,11.03,131168
20100603,PLD,11.03,11.05,10.76,10.93,66341
20100604,PLD,10.62,10.78,10.03,10.095,122404
20100607,PLD,10.24,10.5,10.06,10.08,86039
20100608,PLD,10.14,10.32,9.61,10.08,144017
20100609,PLD,10.18,10.7,10.11,10.21,86701
20100610,PLD,10.4,10.9,10.33,10.9,93642
20100611,PLD,10.72,10.91,10.62,10.89,56459
20100614,PLD,11,11.28,10.89,11.17,80613
20100615,PLD,11.27,11.43,11.12,11.39,88230
20100616,PLD,11.29,11.35,11.06,11.16,66691
20100617,PLD,11.22,11.32,11.02,11.26,73872
20100618,PLD,11.32,11.6,11.22,11.54,110957
20100621,PLD,11.88,12,11.52,11.59,71415
20100622,PLD,11.65,11.69,11.06,11.11,100990
20100623,PLD,11.11,11.41,10.95,11.27,95339
20100624,PLD,11.2,11.27,10.56,10.59,97685
20100625,PLD,10.7,11.19,10.59,11.16,103030
20100628,PLD,11.21,11.37,10.84,11.03,86799
20100629,PLD,10.83,10.86,10.47,10.56,136937
20100630,PLD,10.61,10.8,10.11,10.13,144286
20100701,PLD,10.18,10.32,9.82,10.2,115045
20100702,PLD,10.2,10.24,9.655,9.67,117697
20100706,PLD,9.91,9.96,9.1475,9.32,146405
20100707,PLD,9.38,9.84,9.35,9.71,194811
20100708,PLD,9.93,10.01,9.68,10.01,191621
20100709,PLD,10,10.16,9.81,10.1,95448
20100712,PLD,10.08,10.15,9.93,10.02,95565
20100713,PLD,10.15,10.41,10.14,10.34,155087
20100714,PLD,10.26,10.49,10.11,10.43,122737
20100715,PLD,10.45,10.72,10.15,10.68,91382
20100716,PLD,10.5,10.61,10.01,10.15,112132
20100719,PLD,10.53,10.53,9.95,10.25,98477
20100720,PLD,10.12,10.91,9.94,10.78,154452
20100721,PLD,10.79,11.02,10.28,10.39,120298
20100722,PLD,10.61,11.12,10.52,10.97,176000
20100723,PLD,10.98,11.35,10.84,11.22,151000
20100726,PLD,11.21,11.75,11.15,11.56,86998
20100727,PLD,11.68,11.795,11.33,11.42,84928
20100728,PLD,11.34,11.66,11.06,11.07,151908
20100729,PLD,11.24,11.29,10.515,10.7,173632
20100730,PLD,10.5,10.92,10.465,10.86,101251
20100802,PLD,11.04,11.39,10.97,11.32,83082
20100803,PLD,11.25,11.29,10.97,11,73364
20100804,PLD,11.04,11.23,10.95,11.22,63955
20100805,PLD,11.15,11.28,11.03,11.18,63627
20100806,PLD,11.05,11.29,10.92,11.16,52464
20100809,PLD,11.28,11.35,11.025,11.33,39033
20100810,PLD,11.16,11.26,10.96,11.08,50486
20100811,PLD,10.79,10.89,10.55,10.56,85551
20100812,PLD,10.27,10.48,10.17,10.27,60188
20100813,PLD,10.26,10.47,10.24,10.33,45540
20100816,PLD,10.27,10.51,10.15,10.2,56155
20100817,PLD,10.34,10.4,10.21,10.33,91877
20100819,PLD,10.25,10.3,9.96,10.01,65174
20100820,PLD,9.91,10.1,9.86,10.05,52499
20090821,PLL,30.21,30.68,29.99,30.59,5735
20090824,PLL,30.76,31.1,30.59,30.77,5157
20090825,PLL,31.08,31.32,30.72,30.98,5651
20090826,PLL,30.86,31,30.44,30.9,5378
20090827,PLL,30.97,31.13,30.4,31.06,7595
20090828,PLL,31.14,31.41,29.75,30.26,12386
20090831,PLL,30.1,30.1,29.47,29.73,7943
20090901,PLL,29.59,30.27,29.34,29.48,7644
20090902,PLL,29.27,29.58,29.1,29.16,6030
20090903,PLL,29.35,29.69,29.25,29.63,5558
20090904,PLL,29.69,30.28,29.54,30.24,3738
20090909,PLL,30.65,31.44,30.65,31.32,4746
20090910,PLL,31.3,31.6,30.93,31.6,3982
20090911,PLL,31.58,32.44,31.57,32.34,8999
20090914,PLL,32.33,32.6,31.87,32.6,7886
20090915,PLL,32.79,33.27,31.92,33.21,9619
20090916,PLL,33.22,34.04,32.97,34.04,8958
20090917,PLL,33.81,34.1,33.16,33.35,10271
20090918,PLL,33.57,34.18,33.3675,34.18,7801
20090921,PLL,33.72,33.92,33.55,33.67,5824
20090922,PLL,34.01,34.54,33.77,34.2,4523
20090923,PLL,34.31,34.54,33.85,33.94,5172
20090924,PLL,34,34.095,33.32,33.56,5249
20090925,PLL,33.47,33.74,32.59,32.65,11441
20090928,PLL,32.86,33.34,32.63,32.9,8848
20090929,PLL,32.85,33.28,32.7402,32.95,8296
20090930,PLL,32.9,33.08,31.97,32.28,12339
20091001,PLL,32.23,32.23,31.32,31.32,7515
20091002,PLL,31.19,31.24,30.64,30.83,7237
20091005,PLL,31.01,31.93,30.88,31.64,11578
20091006,PLL,31.9,32.32,31.7,31.99,11508
20091007,PLL,31.68,31.93,31.63,31.81,7571
20091008,PLL,31.98,32.27,31.79,32.06,7354
20091009,PLL,32.12,32.49,31.97,32.45,7490
20091012,PLL,32.49,32.75,32.39,32.64,6693
20091013,PLL,32.51,32.7,32.31,32.47,4206
20091014,PLL,32.96,33.59,32.84,33.54,4880
20091015,PLL,33.45,33.79,33.27,33.77,4779
20091016,PLL,33.49,33.49,32.92,33.32,4492
20091019,PLL,33.31,33.8275,33.31,33.61,6984
20091020,PLL,33.79,33.79,33.38,33.48,9358
20091021,PLL,33.34,33.84,33.08,33.09,8558
20091022,PLL,32.92,33.61,32.42,33.54,10473
20091023,PLL,33.67,33.67,32.75,32.88,7849
20091026,PLL,32.91,33.24,31.85,31.95,11575
20091027,PLL,31.95,32.09,31.31,31.45,11695
20091028,PLL,31.32,32.6,30.74,32.21,30076
20091105,PLL,32.27,33.34,32.27,33.34,5537
20091106,PLL,32.89,33.4,32.78,33.23,8397
20091109,PLL,33.56,34.07,33.36,34.05,5064
20091110,PLL,33.87,34.25,33.58,33.89,4628
20091111,PLL,34.03,34.52,33.91,34.1,7034
20091112,PLL,34.03,34.3801,33.88,33.94,5619
20091113,PLL,34.09,34.82,33.87,34.44,6865
20091116,PLL,34.61,35.23,34.5,34.87,10218
20091117,PLL,34.92,34.92,34.22,34.62,6151
20091118,PLL,33.85,34.12,32.96,33.59,17078
20091119,PLL,33.14,33.2301,31.77,32.35,15355
20091120,PLL,32.02,32.41,32.02,32.25,9611
20091123,PLL,32.71,32.99,32.32,32.48,7063
20091124,PLL,32.55,32.66,32.17,32.45,6357
20091125,PLL,32.44,32.75,32.26,32.72,5993
20091127,PLL,31.61,32.39,31.53,32.13,4045
20091130,PLL,32,32,31.31,31.83,12351
20091201,PLL,32.28,32.32,31.89,32.21,8138
20091202,PLL,32.14,32.4,31.9,32.04,8280
20091203,PLL,32.04,32.19,31.5,31.51,7864
20091204,PLL,32.11,32.35,31.72,32.23,8549
20091207,PLL,32.36,32.43,32.04,32.07,7297
20091208,PLL,31.87,31.87,31.23,31.57,8699
20091209,PLL,31.64,31.64,31.06,31.39,8259
20091210,PLL,34.36,34.5,33.29,34.08,30685
20091211,PLL,34.14,34.93,34.1154,34.63,10663
20091214,PLL,35.05,35.05,34.305,34.66,10381
20091215,PLL,34.38,34.61,34.2575,34.32,8145
20091216,PLL,34.39,34.68,34.27,34.34,8191
20091217,PLL,34.05,35.53,34,35.39,19555
20091218,PLL,35.85,35.85,35.16,35.65,15274
20091221,PLL,35.91,36.13,35.82,35.94,8160
20091222,PLL,35.94,36.16,35.55,35.63,6614
20091223,PLL,35.77,36.27,35.65,36.27,5352
20091224,PLL,36.42,37.25,36.33,37.12,6214
20091228,PLL,37.11,37.145,36.83,36.92,14805
20091229,PLL,36.9,37.1,36.78,37.02,6870
20091230,PLL,36.91,37.09,36.6,36.69,9714
20091231,PLL,36.84,36.86,36.19,36.2,5755
20100104,PLL,36.35,37.02,36.25,36.69,9890
20100105,PLL,36.68,36.88,36.45,36.79,6020
20100106,PLL,36.56,36.88,36.54,36.82,5823
20100107,PLL,36.66,37.25,36.66,37.17,6128
20100108,PLL,36.89,37.55,36.76,37.47,5984
20100111,PLL,37.62,37.65,37.21,37.52,4735
20100112,PLL,37.25,37.58,37.01,37.32,6311
20100113,PLL,37.32,37.67,37.245,37.49,7483
20100114,PLL,37.35,37.78,37.26,37.77,6649
20100115,PLL,37.66,37.8,37.45,37.5,8260
20100119,PLL,37.44,37.8475,37.44,37.75,6940
20100120,PLL,37.29,37.43,36.89,37.22,7785
20100121,PLL,37.17,37.42,36.4,36.58,8709
20100122,PLL,36.65,36.65,35.93,35.96,10613
20100125,PLL,36.4,36.4,35.65,35.91,5608
20100126,PLL,35.79,36.02,35.55,35.78,5485
20100127,PLL,35.66,35.82,35.11,35.66,7783
20100128,PLL,35.71,35.81,34.56,34.88,7936
20100129,PLL,35.03,35.42,34.47,34.47,6239
20100201,PLL,34.74,35.41,34.66,35.39,6240
20100202,PLL,35.39,35.82,35.25,35.72,7727
20100203,PLL,35.47,35.79,35.18,35.52,4881
20100204,PLL,35.22,35.3,34.28,34.29,6634
20100205,PLL,34.07,34.28,33.21,33.92,5664
20100208,PLL,33.91,34.03,33.45,33.5,7707
20100209,PLL,33.97,34.37,33.7,34.08,6324
20100210,PLL,34.08,34.18,33.52,33.9,7111
20100211,PLL,33.87,34.43,33.55,34.35,4927
20100212,PLL,34.08,34.86,33.92,34.82,8430
20100216,PLL,35.02,35.85,34.8,35.85,6567
20100217,PLL,35.94,36.28,35.88,36.18,7151
20100218,PLL,36.05,36.78,35.92,36.69,5647
20100219,PLL,36.7,37.27,36.61,37.07,6083
20100222,PLL,37.2,39.16,36.89,39.03,46454
20100223,PLL,38.91,39.5,38.13,38.55,21311
20100224,PLL,38.585,39.25,38.54,39.13,9946
20100225,PLL,38.45,39.5,37.99,39.31,12997
20100226,PLL,39.34,39.52,38.9,39.47,7552
20100301,PLL,40.72,41.82,40.42,41.01,30034
20100302,PLL,41.35,41.5,40.92,41.05,21018
20100303,PLL,41.11,41.29,40.82,41,8383
20100304,PLL,41.09,41.21,40.53,40.64,8929
20100305,PLL,41.01,41.38,40.94,41.32,10642
20100308,PLL,41.4,41.4,40.9,41.02,9129
20100309,PLL,41,41.1161,40.78,41,5898
20100310,PLL,40.96,41.22,40.73,41.04,10807
20100311,PLL,40.67,41,40.22,40.84,10238
20100312,PLL,38.85,39.64,38.45,38.87,29531
20100315,PLL,38.86,39,37.97,38.23,13692
20100316,PLL,38.15,38.43,38,38.21,10799
20100317,PLL,38.35,38.86,38.29,38.66,11298
20100318,PLL,38.58,38.83,38.3,38.8,8444
20100319,PLL,38.82,39,38.45,38.66,13371
20100322,PLL,38.5,39.19,38.3,39.07,7316
20100323,PLL,39.09,40.02,38.89,40.02,8954
20100324,PLL,40.14,40.14,39.34,39.58,11071
20100325,PLL,39.94,40.45,39.509,39.68,21439
20100326,PLL,39.72,40.01,39.32,39.85,13592
20100329,PLL,39.91,40.33,39.83,40.3,6102
20100330,PLL,40.43,40.74,40.25,40.55,9432
20100331,PLL,40.35,40.71,40.19,40.49,8635
20100401,PLL,40.57,40.65,40.07,40.39,9689
20100405,PLL,40.46,40.55,40.3,40.44,7752
20100406,PLL,40.3,40.73,40.1,40.64,7928
20100407,PLL,40.5,40.5,39.8,39.81,10746
20100408,PLL,39.64,39.94,39.35,39.92,12820
20100409,PLL,39.94,40.06,39.76,39.94,7437
20100412,PLL,40,40.1,39.62,39.74,9295
20100413,PLL,39.6,40.01,39.49,39.83,8986
20100414,PLL,39.95,39.95,39.55,39.74,10570
20100415,PLL,39.57,39.86,39.52,39.53,13197
20100416,PLL,39.365,39.65,38.81,39,18341
20100419,PLL,38.93,39.32,38.76,39.23,6397
20100420,PLL,39.37,39.67,39.11,39.25,4181
20100421,PLL,39.25,39.67,39.157,39.6,9186
20100422,PLL,39.28,40.13,38.81,40.07,9170
20100423,PLL,40.15,40.45,39.9,40.26,10534
20100426,PLL,40.25,41.12,40.17,40.83,10124
20100427,PLL,40.72,40.73,39.4,39.53,8296
20100428,PLL,39.69,39.97,39.34,39.54,8286
20100429,PLL,39.74,39.99,39.63,39.75,12438
20100430,PLL,39.86,40.22,38.98,38.99,9260
20100503,PLL,39.12,39.99,39.12,39.91,5124
20100504,PLL,39.32,39.5,38.15,38.29,15397
20100505,PLL,37.84,38.41,37.61,38.13,12946
20100506,PLL,37.99,38.51,34.91,36.98,19171
20100507,PLL,36.61,36.75,35.01,35.18,28134
20100510,PLL,36.845,37.64,36.84,37.63,14459
20100511,PLL,37.21,37.38,36.78,36.87,14525
20100512,PLL,36.97,37.79,36.96,37.69,8718
20100513,PLL,37.64,37.97,37.24,37.32,6467
20100514,PLL,37.01,37.12,36.07,36.4,7614
20100517,PLL,36.63,36.8399,35.54,36.31,8113
20100518,PLL,36.76,36.91,35.6,35.65,8467
20100519,PLL,35.4,35.53,34.18,34.86,12649
20100520,PLL,33.88,34.17,33.21,33.34,14711
20100521,PLL,32.61,33.95,32.4,33.84,13368
20100524,PLL,33.57,33.99,33.33,33.42,7555
20100525,PLL,32.37,33.27,32.1,33.23,16354
20100526,PLL,33.5,33.88,33.17,33.33,17244
20100527,PLL,34.03,34.49,33.81,34.49,12650
20100528,PLL,34.36,34.55,33.82,34.05,10243
20100601,PLL,33.69,34.28,33.47,33.48,13776
20100602,PLL,33.5,34.28,33.13,34.25,14404
20100603,PLL,34.33,35.12,34.33,35.03,13385
20100604,PLL,34.08,34.39,33.19,33.34,13784
20100607,PLL,33.41,33.42,32.51,32.62,20262
20100608,PLL,32.7,32.94,31.84,32.23,22279
20100609,PLL,34.82,36.43,33.57,35.14,45750
20100610,PLL,35.84,36.63,35.6,36.12,17456
20100611,PLL,35.81,37,35.81,36.81,14482
20100614,PLL,36.78,36.99,36.29,36.53,12536
20100615,PLL,37,37.68,36.83,37.58,13429
20100616,PLL,37.225,37.71,37.15,37.5,9065
20100617,PLL,37.71,37.7291,36.85,37.46,8797
20100618,PLL,37.41,37.68,37.17,37.25,12048
20100621,PLL,37.73,38.14,36.95,37.2,10585
20100622,PLL,37.17,37.51,36.41,36.5,10731
20100623,PLL,36.48,36.96,36.07,36.6,11723
20100624,PLL,36.45,36.76,35.7,35.84,11329
20100625,PLL,36,36.53,35.78,36.41,11678
20100628,PLL,36.57,36.62,35.97,36.18,7971
20100629,PLL,35.58,35.6,34.34,34.61,16407
20100630,PLL,34.58,35.41,34.33,34.37,16993
20100701,PLL,34.33,34.39,33.32,33.86,13282
20100702,PLL,33.94,34.48,33.42,33.54,12467
20100706,PLL,34.19,34.63,33.36,33.77,10919
20100707,PLL,33.96,34.75,33.76,34.75,8040
20100708,PLL,35.1,35.72,34.83,35.63,11604
20100709,PLL,35.66,35.73,35.08,35.69,9375
20100712,PLL,35.62,35.71,35.16,35.5,8809
20100713,PLL,35.9,36.8,35.75,36.59,11813
20100714,PLL,36.4,36.75,36.34,36.64,10271
20100715,PLL,36.5,37.09,36.13,36.96,14025
20100716,PLL,36.87,36.87,35.85,36.01,17346
20100719,PLL,36.09,36.28,35.565,36.24,7670
20100720,PLL,35.67,36.75,35.54,36.73,6998
20100721,PLL,36.89,37.08,36.25,36.55,11569
20100722,PLL,37.01,37.74,36.99,37.6,11791
20100723,PLL,37.51,38.43,37.45,38.42,9642
20100726,PLL,38.42,38.83,38.19,38.63,7714
20100727,PLL,38.73,38.82,38.02,38.2,7508
20100728,PLL,38.16,38.32,37.82,37.98,5124
20100729,PLL,38.32,38.39,37.46,37.81,8742
20100730,PLL,36.96,38.32,36.96,38.24,11312
20100802,PLL,38.85,39.0568,38.61,38.93,8735
20100803,PLL,38.64,38.78,38.11,38.53,7276
20100804,PLL,38.42,38.55,38.17,38.27,9203
20100805,PLL,37.94,38.59,37.85,38.54,7895
20100806,PLL,38.15,38.6,37.792,38.43,6637
20100809,PLL,38.75,38.75,38.2,38.51,5607
20100810,PLL,38.12,38.16,37.66,37.93,6977
20100811,PLL,37.12,37.26,36.01,36.11,11695
20100812,PLL,35.35,36.01,35.35,35.63,9941
20100813,PLL,35.57,35.84,35.43,35.46,4851
20100816,PLL,35.2,35.62,34.8856,35.62,8462
20100817,PLL,35.94,36.81,35.86,36.55,9041
20100819,PLL,36.22,36.44,35.48,35.89,11937
20100820,PLL,35.56,35.8,35.13,35.56,5940
20090821,PM,46.7,47.18,46.39,46.87,73369
20090824,PM,46.67,47.56,46.67,47.43,63905
20090825,PM,47.34,47.52,46.78,46.8,95069
20090826,PM,46.63,47.25,46.55,46.68,71468
20090827,PM,46.67,46.9,46,46.27,67842
20090828,PM,46.1,46.26,45.29,45.36,77273
20090831,PM,45.24,45.9,45.24,45.71,81266
20090901,PM,45.67,45.93,45.08,45.16,74142
20090902,PM,45.05,45.99,45,45.64,61451
20090903,PM,45.95,45.95,45.13,45.82,70378
20090904,PM,45.76,46.14,45.6514,46.05,47693
20090909,PM,47.25,47.63,46.76,47.22,68261
20090910,PM,47.24,47.48,46.46,46.82,66297
20090911,PM,46.75,47.84,46.62,47.42,74105
20090914,PM,47.01,47.99,46.81,47.66,70441
20090915,PM,47.75,47.9,46.71,46.9,71100
20090916,PM,47.12,47.55,46.92,47.5,76730
20090917,PM,47.51,48.02,47.47,47.53,77103
20090918,PM,47.65,48.5,47.65,48.18,175686
20090921,PM,48.1,48.54,48,48.43,53704
20090922,PM,48.65,48.93,48.22,48.93,74840
20090923,PM,49.04,49.95,48.9,49.4,89968
20090924,PM,49.1,49.1,48.15,48.29,106240
20090925,PM,48.1,48.2,47.5,47.64,63951
20090928,PM,47.7,48.29,47.66,48.02,44328
20090929,PM,48.14,48.96,48.02,48.72,56362
20090930,PM,48.71,48.85,47.91,48.74,89768
20091001,PM,48.68,48.74,48.12,48.32,76301
20091002,PM,48.12,48.49,48,48.36,69630
20091005,PM,48.5,49.27,47.77,49.05,96810
20091006,PM,49.17,50.03,49.13,49.91,89042
20091007,PM,49.8,49.86,49.4,49.59,96839
20091008,PM,49.86,50.6,49.74,50.35,75290
20091009,PM,50.67,50.97,49.86,50.19,52193
20091012,PM,50.38,50.55,50.05,50.45,33113
20091013,PM,50.28,50.4,49.64,49.88,54168
20091014,PM,50.12,50.58,49.51,50.33,55918
20091015,PM,50.09,50.7,50.08,50.38,72191
20091016,PM,50.19,51.25,50.08,50.95,86306
20091019,PM,51.06,51.78,50.76,51.45,66898
20091020,PM,51.56,52.35,51.45,51.55,86396
20091021,PM,51.3,51.7,50.43,50.82,79660
20091022,PM,50.69,50.79,48.5,49.46,137836
20091023,PM,49.37,49.44,48.68,49.07,76764
20091026,PM,49.26,49.52,48.6,48.75,70517
20091027,PM,48.78,49.25,48.39,48.91,76956
20091028,PM,48.65,49.47,48.58,48.96,86837
20091105,PM,47.6,48.79,47.6,48.66,80781
20091106,PM,48.48,48.92,48.19,48.83,65275
20091109,PM,49.11,50,48.95,49.87,64621
20091110,PM,49.62,50.37,49.43,49.83,55210
20091111,PM,50.07,50.25,49.29,49.35,48808
20091113,PM,50.07,50.29,49.74,50.15,58359
20091116,PM,50.1,50.85,50,50.64,86500
20091117,PM,50.51,50.98,50.41,50.61,65303
20091118,PM,50.49,50.61,50.2,50.52,60598
20091119,PM,50.21,50.385,49.91,50.14,63920
20091120,PM,50.01,50.28,49.63,49.73,77723
20091123,PM,49.88,50.38,49.67,50.07,72395
20091124,PM,50.09,50.72,50.05,50.32,80467
20091125,PM,50.35,50.57,50.15,50.31,57972
20091127,PM,49.49,50.25,49.12,49.99,36050
20091130,PM,49.96,49.99,48.01,48.09,173404
20091201,PM,48.53,49.47,48.5,49.17,95300
20091202,PM,49.17,49.83,49.06,49.17,54267
20091203,PM,49.2,49.83,49.13,49.48,88304
20091204,PM,49.78,50.5,49.42,49.82,82081
20091207,PM,49.61,50.15,49.54,49.84,89173
20091208,PM,49.6,49.91,48.45,49.04,81982
20091209,PM,49.49,49.67,48.66,49.06,78896
20091210,PM,49.27,49.59,48.7,48.87,68914
20091211,PM,48.87,49.32,48.4,48.48,92302
20091214,PM,49.56,50.44,49.33,50.26,124678
20091215,PM,49.81,50.39,49.75,50.07,78037
20091216,PM,50,50.54,49.93,50.08,99461
20091217,PM,49.96,49.98,49.21,49.29,86579
20091218,PM,49.77,49.77,48.32,48.66,201790
20091221,PM,49.15,49.46,48.99,49.25,91019
20091222,PM,49.42,49.83,49.35,49.6,70711
20091223,PM,48.93,49.32,48.72,48.8,71175
20091224,PM,48.76,49.08,48.76,48.9,25143
20091228,PM,48.9,49.08,48.73,48.85,44491
20091229,PM,48.78,48.99,48.6,48.85,49159
20091230,PM,48.59,48.95,48.46,48.66,45613
20091231,PM,48.59,48.88,48.12,48.19,43830
20100104,PM,48.33,49.59,48.25,49.35,78444
20100105,PM,49.37,49.57,48.76,48.92,71685
20100106,PM,48.66,49,48.29,48.92,117772
20100107,PM,48.77,49.6,48.56,49.53,89054
20100108,PM,49.32,49.52,48.78,49.26,65827
20100111,PM,49.78,49.8,49.25,49.44,60929
20100112,PM,49.37,49.37,48.85,49.17,67529
20100113,PM,49.17,49.89,49.17,49.67,59263
20100114,PM,49.48,49.98,49.48,49.6,46021
20100115,PM,49.66,49.97,49.46,49.62,82691
20100119,PM,49.6,50.2,49.51,50.09,88042
20100120,PM,49.9,49.91,48.7,49.24,64613
20100121,PM,49.25,49.31,47.59,47.73,102760
20100122,PM,47.6,47.77,46.71,46.81,87181
20100125,PM,47.09,47.63,47.02,47.05,58808
20100126,PM,46.69,47.4,46.69,47,58581
20100127,PM,46.85,47.1,46.22,46.64,51776
20100128,PM,46.66,47.1,46.02,46.21,55944
20100129,PM,47.08,47.09,45.43,45.51,70641
20100201,PM,45.74,46.23,45.63,46.11,80661
20100202,PM,46.21,47.72,46.07,47.6,87155
20100203,PM,47.33,47.44,46.81,46.97,50017
20100204,PM,46.6,46.81,45.9,45.94,67337
20100205,PM,45.92,46.22,45.01,45.66,84511
20100208,PM,45.31,46.28,45.31,45.53,52424
20100209,PM,45.93,47,45.7,46.85,87423
20100210,PM,46.81,47.09,46.39,46.81,64806
20100211,PM,46.65,48.93,46.05,48.67,166779
20100212,PM,48.35,49.93,48.2,49.29,130406
20100216,PM,49.6,49.92,49.06,49.42,113040
20100217,PM,49.51,49.89,49.35,49.83,74023
20100218,PM,49.59,50.35,49.59,50.28,75333
20100219,PM,50.31,50.41,49.8,49.98,89318
20100222,PM,50,50.07,49.68,49.75,82334
20100223,PM,49.75,50,49.18,49.3,105146
20100224,PM,49.56,49.9699,48.97,49.83,83058
20100225,PM,49.43,49.88,49,49.61,95959
20100226,PM,49.62,49.63,48.95,48.98,85027
20100301,PM,49.05,49.25,48.79,48.93,81982
20100302,PM,49.13,50.09,49.11,49.81,71266
20100303,PM,49.82,50.165,49.72,49.98,71667
20100304,PM,50.16,50.8,50.06,50.66,73501
20100305,PM,50.75,51.38,50.52,51.25,71404
20100308,PM,51.13,51.28,50.685,50.79,69706
20100309,PM,50.61,50.78,50.2,50.38,62037
20100310,PM,50.25,50.41,49.85,50.3,59672
20100311,PM,50.29,50.51,49.68,50.24,80667
20100312,PM,50.25,50.5,49.95,50.14,61181
20100315,PM,50.05,51.12,49.81,50.92,91309
20100316,PM,50.98,51.43,50.82,51.24,59701
20100317,PM,51.34,51.92,51.27,51.83,67842
20100318,PM,51.8,51.99,51.65,51.82,60924
20100319,PM,51.91,52.85,51.83,52.68,152437
20100322,PM,52.39,53.07,52.23,52.89,69944
20100323,PM,51.91,52.441,51.69,52.44,70527
20100324,PM,52.43,52.7,51.84,51.89,80341
20100325,PM,52.12,52.53,51.66,51.72,60761
20100326,PM,51.78,52.45,51.68,52.12,51123
20100329,PM,52.27,52.74,52.25,52.53,72715
20100330,PM,52.62,52.92,52.16,52.49,48205
20100331,PM,52.5,52.5,51.95,52.16,64860
20100401,PM,52.24,52.68,52.16,52.47,58467
20100405,PM,52.6,52.99,52.36,52.85,43911
20100406,PM,52.64,52.95,52.55,52.65,44511
20100407,PM,52.57,52.8,52.29,52.52,55725
20100408,PM,52.29,52.715,52.21,52.37,47556
20100409,PM,52.76,52.81,52.03,52.75,48443
20100412,PM,52.86,53.2,52.74,52.95,50555
20100413,PM,52.78,52.82,52.08,52.46,45318
20100414,PM,52.09,52.09,50.8,51.3,127431
20100415,PM,50.65,51.62,50.65,51.59,65967
20100416,PM,51.45,51.68,50.56,50.74,88239
20100419,PM,50.55,51.44,50.55,51.35,57697
20100420,PM,51.48,53.91,51.16,51.92,68911
20100421,PM,51.97,52.87,51.8,51.99,66116
20100422,PM,50.4,51.32,50.08,51.24,100988
20100423,PM,51.18,51.23,50.6,51.14,64576
20100426,PM,51.04,51.14,50.06,50.13,78026
20100427,PM,50.01,50.07,48.22,48.44,121373
20100428,PM,48.67,49.34,48.53,49.09,90747
20100429,PM,49.45,50.3,49.33,49.58,78255
20100430,PM,49.47,49.81,49.02,49.08,68847
20100503,PM,49.32,49.68,49.15,49.42,64826
20100504,PM,49.01,49.75,48.86,49,99862
20100505,PM,48.89,49.55,48.5,48.71,75065
20100506,PM,48.58,48.92,2,47,164607
20100507,PM,46.14,47,45.92,46.42,145661
20100510,PM,47.91,49.04,47.7,48.35,97096
20100511,PM,47.74,48.6312,47.74,48.35,89262
20100512,PM,47.93,48.31,47.52,47.99,84947
20100513,PM,47.86,48.19,47.31,47.36,66026
20100514,PM,47.27,47.47,46.29,46.56,105488
20100517,PM,46.6,46.83,45.89,46.25,90771
20100518,PM,46.44,46.76,45.37,45.56,104377
20100519,PM,45.37,46.52,45.1,46.26,110697
20100520,PM,45.47,45.92,44.49,44.55,130732
20100521,PM,43.9,44.71,43.38,44.26,160363
20100524,PM,43.91,44.72,43.57,44.3,126591
20100525,PM,43.6,43.92,42.97,43.72,158909
20100526,PM,43.85,44.56,43.55,43.7,145711
20100527,PM,44.23,44.798,44.09,44.7,115267
20100528,PM,44.76,44.8,44.02,44.12,141090
20100601,PM,43.79,44.59,43.51,43.97,91734
20100602,PM,44.04,45.06,44.04,45.05,95751
20100603,PM,45.06,45.36,44.69,45.02,64134
20100604,PM,44.57,44.75,43.51,43.74,118552
20100607,PM,43.72,44.25,43.07,43.17,105359
20100608,PM,43.13,43.77,42.94,43.73,119880
20100609,PM,43.98,45.14,43.78,44.15,110856
20100610,PM,44.59,45.58,44.59,45.11,99792
20100611,PM,44.81,44.94,43.09,44.35,154839
20100614,PM,44.61,45.95,44.61,45.57,113791
20100615,PM,46.22,46.22,45.47,45.56,91197
20100616,PM,45.39,45.78,45.13,45.55,62276
20100617,PM,45.78,45.96,45.34,45.6,74257
20100618,PM,45.67,46.28,45.6,45.91,131553
20100621,PM,46.28,46.64,45.93,46.29,106051
20100622,PM,45.81,46.005,44.95,44.99,82485
20100623,PM,45.96,47.08,45.9,46.49,154962
20100624,PM,46.28,46.72,46.04,46.43,132300
20100625,PM,46.56,47,45.9,45.9,176582
20100628,PM,46,46.68,45.9,46.29,92713
20100629,PM,45.9,46.8,45.54,45.72,113640
20100630,PM,46.15,46.36,45.75,45.84,108004
20100701,PM,45.77,46.68,45.55,46.55,125673
20100702,PM,46.63,46.88,46.23,46.45,69417
20100706,PM,46.75,47.19,46.34,46.77,90501
20100707,PM,46.59,47.56,46.39,47.54,110164
20100708,PM,47.945,48.68,47.665,48.54,88881
20100709,PM,48.8,48.9,48.215,48.59,57835
20100712,PM,48.57,48.99,48.26,48.84,51359
20100713,PM,49.12,49.45,49,49.3,56811
20100714,PM,49.18,49.73,48.96,49.52,55389
20100715,PM,49.62,50.3,49.33,50.1,82274
20100716,PM,49.99,50.89,49.51,49.67,83524
20100719,PM,49.51,50.1,49.43,49.96,55008
20100720,PM,49.66,50.75,49.63,50.63,68601
20100721,PM,50.78,50.86,49.2,49.89,84814
20100722,PM,50.38,51.09,49.9,50.84,80904
20100723,PM,50.82,50.97,50.272,50.66,79654
20100726,PM,50.57,51.23,50.57,51.19,53184
20100727,PM,51.26,51.38,50.945,51.34,72150
20100728,PM,51.36,51.45,50.9,51.04,51872
20100729,PM,51.16,51.55,50.78,51.18,72134
20100730,PM,50.8,51.3,50.6,51.04,71158
20100802,PM,51.45,52,51.25,51.96,69439
20100803,PM,51.81,52.5,51.81,52.15,68310
20100804,PM,52.13,52.5,51.96,52.24,49029
20100805,PM,52.08,52.09,51.7,51.82,66345
20100806,PM,51.34,52.21,51.23,52.19,62318
20100809,PM,52.1,52.62,52,52.54,68375
20100810,PM,52.09,53.24,52.05,52.97,82117
20100811,PM,52.22,52.47,51.63,51.75,73695
20100812,PM,51.22,52.16,51.18,51.85,74768
20100813,PM,51.59,52.28,51.59,51.99,62850
20100816,PM,51.52,52.06,50.96,51.99,54865
20100817,PM,52.34,53.04,51.99,52.57,65076
20100819,PM,52.72,52.72,51.62,52,97416
20100820,PM,51.75,52.43,51.75,51.98,77300
20090821,PNC,42.01,43,41.38,42.86,51936
20090824,PNC,42.42,43.1,40.78,41.11,78745
20090825,PNC,41.27,42.36,41.26,42.02,72393
20090826,PNC,41.85,42.5,41.34,42.03,37582
20090827,PNC,41.8,42.5,41.14,42.23,32198
20090828,PNC,42.5,43.39,42.3,42.86,48330
20090831,PNC,42.1,42.85,41.74,42.59,35469
20090901,PNC,42.29,43.05,40.2,40.42,59959
20090902,PNC,40.24,41.11,39.47,39.47,51735
20090903,PNC,40,40.61,39.44,39.98,41923
20090904,PNC,39.89,40.73,39.69,40.46,31205
20090909,PNC,40.16,41.46,40.12,41.25,40973
20090910,PNC,41.08,41.41,40.68,41.28,41494
20090911,PNC,41.44,42.95,41.18,42.23,53426
20090914,PNC,41.68,42.75,41.43,42.7,36368
20090915,PNC,43.06,45.86,43,45.19,101338
20090916,PNC,45.29,47.22,44.98,46.92,73221
20090917,PNC,46.7,46.92,44.63,45.65,58321
20090918,PNC,45.93,46.09,45.023,45.98,51685
20090921,PNC,45.48,46.55,45,46.34,48882
20090922,PNC,47.02,47.62,46.69,46.86,51118
20090923,PNC,46.29,47.44,45.95,45.98,36381
20090924,PNC,46.1,46.88,44.4,44.87,49896
20090925,PNC,44.76,45.87,44.29,45.29,42971
20090928,PNC,45.74,46.63,45.46,46.55,36484
20090929,PNC,47.09,48.55,46.66,47.99,69693
20090930,PNC,48.17,48.78,47.1,48.59,74734
20091001,PNC,48.43,48.57,46.29,46.33,69680
20091002,PNC,45.04,45.96,44.02,44.34,87324
20091005,PNC,44.9,46.68,44.45,46.24,51361
20091006,PNC,46.58,47.04,45.442,45.73,57512
20091007,PNC,45.6,46.38,45.15,45.73,56668
20091008,PNC,45.02,45.71,43.37,44.29,119962
20091009,PNC,44.13,45,44.11,44.7,39287
20091012,PNC,45.28,45.36,44.4,44.62,31723
20091013,PNC,44.45,44.94,43.52,44.53,59756
20091014,PNC,45.49,46.87,44.79,46.77,74091
20091015,PNC,46.6,46.6,45.61,45.8,54458
20091016,PNC,44.85,45.19,44.44,44.71,48412
20091019,PNC,44.71,45.2,44.13,44.65,35909
20091020,PNC,44.6,45.03,44.16,44.87,30630
20091021,PNC,44.82,46.46,44.55,44.96,67104
20091022,PNC,47.82,52.26,47.56,50.65,228832
20091023,PNC,51.21,53.36,50.55,52.41,110166
20091026,PNC,52.76,52.99,50.43,50.71,77048
20091027,PNC,50.77,51.53,50.14,50.71,75122
20091028,PNC,50.5,50.92,49.37,49.6,58693
20091105,PNC,51.22,52.67,50.77,52.62,34598
20091106,PNC,51.68,53.86,51.48,53.47,50513
20091109,PNC,54.18,54.35,53.15,54.19,40756
20091110,PNC,53.81,54.32,52.87,53.85,28533
20091111,PNC,54.28,55.4,54.2,54.7,29908
20091112,PNC,54.6,55.27,54.14,54.34,30816
20091113,PNC,54.57,54.82,53.63,53.82,35189
20091116,PNC,54.27,56.03,54.27,55.14,36476
20091117,PNC,54.95,55.61,54.51,55.29,26405
20091118,PNC,55.26,56.74,54.84,55.96,29461
20091119,PNC,55.52,55.96,54.93,55.24,37742
20091120,PNC,54.78,55.03,54.37,54.84,33040
20091123,PNC,55.6,56.73,55.49,56.6,28296
20091124,PNC,56.6,56.9,55.71,56.78,31084
20091125,PNC,57.01,57.86,56.6,56.87,30236
20091127,PNC,55.27,56.74,54.71,55.38,23119
20091130,PNC,55.21,57.1,55.21,57.01,49196
20091201,PNC,57.37,57.37,55.32,56.24,61345
20091202,PNC,56.48,57.04,56.1,56.49,28118
20091203,PNC,56.81,56.81,52.62,52.89,101038
20091204,PNC,53.74,53.75,52.09,53.47,71266
20091207,PNC,53.55,53.89,51.61,52.03,42014
20091208,PNC,51.71,54.18,51.53,53.5,58189
20091209,PNC,53.57,54.47,53.29,54.35,32658
20091210,PNC,54.48,54.5,52.79,53.15,40828
20091211,PNC,53.09,53.53,52.212,52.75,38766
20091214,PNC,53.07,53.49,52.22,53.36,26094
20091215,PNC,52.56,52.88,50.572,51.82,66860
20091216,PNC,51.92,53.06,51.66,52,38301
20091217,PNC,52.11,54.09,51.81,52.78,49570
20091218,PNC,53.01,54.4,52.6675,54.14,46588
20091221,PNC,54.46,55.47,53.87,54.4,37141
20091222,PNC,54.3,54.56,53.83,54.17,28275
20091223,PNC,54.39,54.39,53,53.55,23642
20091224,PNC,53.76,54.36,53.55,54.36,13554
20091228,PNC,54.31,54.33,53.36,53.69,11140
20091229,PNC,53.64,54.21,53.16,53.22,13174
20091230,PNC,53.04,53.35,52.88,53.25,13843
20091231,PNC,52.96,53.22,52.71,52.79,15679
20100104,PNC,53.74,54.1,53.2,53.51,48902
20100105,PNC,53.27,54.07,53.03,54.05,63792
20100106,PNC,54.03,54.85,53.67,54.05,30137
20100107,PNC,53.85,57.21,53.75,56.98,57007
20100108,PNC,56.81,57.52,56.097,57.13,37711
20100111,PNC,57.18,58,56.93,57.29,28408
20100112,PNC,56.84,57.76,55.92,56.7,27782
20100113,PNC,56.58,57.49,56.29,57.04,29457
20100114,PNC,56.94,57.98,56.44,57.84,30640
20100115,PNC,57.51,58,56.43,56.68,39567
20100119,PNC,56.54,58.2,55.72,57.83,37707
20100120,PNC,57.71,58.94,57.3007,58.79,61096
20100121,PNC,57.64,58.05,55.01,55.7,98612
20100122,PNC,56.18,56.64,53.31,53.62,72564
20100125,PNC,54.37,54.91,53.07,54.01,33697
20100126,PNC,53.87,54.81,52.6,52.66,46350
20100127,PNC,52.48,54.66,52.44,54.36,45137
20100128,PNC,54.87,55,53.2,54.14,46525
20100129,PNC,55.37,56.89,55.2,55.43,83746
20100201,PNC,55.82,56.22,55.01,55.86,50430
20100202,PNC,56.08,56.25,53.8,54.65,95601
20100203,PNC,54.17,54.6,53.67,53.71,746860
20100204,PNC,53.57,53.65,51,51.03,200365
20100205,PNC,51.72,51.89,50.46,51.79,129929
20100208,PNC,51.66,52.2,50.61,50.75,66018
20100209,PNC,51.49,52.08,50.46,51.06,92280
20100210,PNC,51.18,52.03,50.91,51.28,57680
20100211,PNC,51.31,51.7,50.74,51.4,49624
20100212,PNC,51.41,51.61,50.6,51.52,74888
20100216,PNC,51.74,52.5,51.27,52.44,68366
20100217,PNC,52.75,52.8,51.4,51.85,62981
20100218,PNC,51.47,52.22,51.44,51.87,36652
20100219,PNC,51.65,52.14,51.31,51.7,53784
20100222,PNC,52.38,53.61,52.37,53.17,64492
20100223,PNC,53.07,53.39,52.09,52.56,62636
20100224,PNC,52.82,53.82,52.29,53.78,55673
20100225,PNC,53.49,53.65,52.6,53.64,46795
20100226,PNC,53.6,54.06,53.13,53.76,77813
20100301,PNC,53.9,54,53.28,53.81,34692
20100302,PNC,53.53,54.23,53.11,53.51,62095
20100303,PNC,53.59,54.34,53.41,53.75,40974
20100304,PNC,53.94,54.3,53.69,54.2,49737
20100305,PNC,54.65,55.68,54.32,55.57,55361
20100308,PNC,56.27,56.29,55.5,55.53,36207
20100309,PNC,55.44,56.5,55.05,56.19,53445
20100310,PNC,56.49,57.6,56.12,57.4,62908
20100311,PNC,57.26,58.45,56.93,58.44,52767
20100312,PNC,58.77,58.92,57.67,57.86,38322
20100315,PNC,57.42,57.58,56.35,57.3,46190
20100316,PNC,57.43,58.62,57.33,58.62,41746
20100317,PNC,58.85,60.1,58.59,59.96,60550
20100318,PNC,59.91,59.98,58.43,59.2,42769
20100319,PNC,59.48,60.14,58.84,59.61,45480
20100322,PNC,58.96,60.09,58.84,59.85,30355
20100323,PNC,59.81,59.982,58.8,59.81,25746
20100324,PNC,59.62,60.56,59.3609,59.87,34768
20100325,PNC,60.21,61.8,59.84,59.93,54656
20100326,PNC,59.98,60.96,59.18,59.57,36609
20100329,PNC,60,60.16,58.96,59.47,27158
20100330,PNC,59.47,59.58,58.12,58.69,40122
20100331,PNC,58.43,60,58.28,59.7,38868
20100401,PNC,60.17,60.73,59.89,60.24,30706
20100405,PNC,60.5,61.7,60.34,61.66,30576
20100406,PNC,61.38,62.65,61.37,62.58,35888
20100407,PNC,62.69,63.35,62.12,62.5,43548
20100408,PNC,62.36,64.77,62.19,64.1,60120
20100409,PNC,64.36,64.8,63.49,64.8,49538
20100412,PNC,64.83,65.75,64.83,65.27,46766
20100413,PNC,64.78,65,63.36,63.62,58223
20100414,PNC,63.86,65.67,63.86,65.16,42892
20100415,PNC,64.97,65.35,64.01,64.16,38690
20100416,PNC,64.02,64.02,60.79,63.02,97530
20100419,PNC,62.59,63.88,62.17,63.5,50847
20100420,PNC,64.07,64.94,63.245,64.92,33368
20100421,PNC,64.88,66.49,64.12,65.3,60419
20100422,PNC,66.85,69.24,66.39,68.82,101708
20100423,PNC,69.49,70.45,68.87,69.64,63767
20100426,PNC,69.89,69.89,66.7,66.77,43663
20100427,PNC,66.68,68.45,66.02,66.09,58009
20100428,PNC,66.1,66.98,64.71,65.47,72149
20100429,PNC,66.23,67.31,65.79,66.06,76417
20100430,PNC,65.9,67.7,65.89,67.21,96166
20100503,PNC,67.45,68.62,67.05,68.57,49478
20100504,PNC,67.68,67.77,65.97,66.46,53189
20100505,PNC,65.78,68.88,65.42,67.59,75989
20100506,PNC,67.16,68.01,60.86,64.41,95722
20100507,PNC,64.5,65.66,63.31,64.14,68231
20100510,PNC,67.45,68.45,66.39,67.84,59818
20100511,PNC,66.74,69.68,66.53,68.61,49314
20100512,PNC,68.97,69.19,68.07,68.52,36764
20100513,PNC,68.16,68.79,66.98,66.99,38982
20100514,PNC,66.39,66.72,64.7,65.61,54031
20100517,PNC,65.72,66.49,64.25,65.85,44448
20100518,PNC,66.44,66.44,63.17,63.68,72130
20100519,PNC,63.1,64.15,61.28,62.78,65551
20100520,PNC,61.16,62.14,60.38,60.55,68231
20100521,PNC,59.62,62.87,59.28,62.76,75068
20100524,PNC,62.25,62.5,60.42,60.56,65390
20100525,PNC,59.01,61.9,58.77,61.8,64601
20100526,PNC,62.02,62.74,61.02,61.63,75123
20100527,PNC,62.51,64.56,62.13,64.47,44363
20100528,PNC,64.23,64.29,62.32,62.75,36664
20100601,PNC,62.21,63.75,61.12,61.16,38162
20100602,PNC,61.85,63.7,61.46,63.69,43863
20100603,PNC,63.97,63.99,61.75,62.04,50014
20100604,PNC,60.85,61.31,58.5,58.675,72121
20100607,PNC,59.08,60.22,58.23,58.31,51977
20100608,PNC,58.45,59.35,57.59,59.24,47849
20100609,PNC,59.33,59.45,57.75,58.01,46501
20100610,PNC,58.84,60.73,58.84,60.58,38918
20100611,PNC,59.67,61.33,59.63,61.25,36483
20100614,PNC,61.67,61.6888,60.12,60.2,37229
20100615,PNC,60.84,62.01,60.2,61.96,42891
20100616,PNC,61.51,62.83,61.46,62.35,33662
20100617,PNC,62.38,62.49,61.31,62.19,28918
20100618,PNC,62.45,62.95,61.93,62.78,49309
20100621,PNC,63.69,63.81,61.53,61.87,33272
20100622,PNC,62.01,62.11,60.52,60.63,36649
20100623,PNC,60.63,61.43,60.28,60.71,33482
20100624,PNC,60.11,60.41,58.89,59.07,39093
20100625,PNC,59.88,61.22,59.49,61.03,46555
20100628,PNC,61.23,61.3,59.74,59.83,30664
20100629,PNC,58.97,59.59,57.26,57.58,50419
20100630,PNC,57.4,58.22,56.3,56.5,36912
20100701,PNC,56.5,57.39,54.53,56.32,52838
20100702,PNC,56.7,56.96,55.28,55.67,30365
20100706,PNC,56.69,57.37,55.99,56.74,41278
20100707,PNC,57.31,61.23,57.03,61.15,84289
20100708,PNC,61.44,61.6,60.06,61.14,49029
20100709,PNC,61.04,62.05,60.76,61.89,38364
20100712,PNC,61.64,61.92,60.64,61.49,22388
20100713,PNC,62.38,62.99,61.99,62.74,34649
20100714,PNC,62.21,62.22,60.3,61.29,58632
20100715,PNC,61.36,61.53,59.24,60.88,34874
20100716,PNC,59.97,60.42,57.89,58.23,54827
20100719,PNC,58.43,58.55,56.71,57.97,43976
20100720,PNC,57.16,59.03,56.71,58.94,50422
20100721,PNC,60,60.08,58.06,58.54,55346
20100722,PNC,59.861,61.1,59.5,59.78,62050
20100723,PNC,59.46,61.5,59.02,61.02,37695
20100726,PNC,61.17,62.27,60.5,61.85,29953
20100727,PNC,61.88,62.74,61.27,61.3,34730
20100728,PNC,60.91,61.45,58.93,59.63,56852
20100729,PNC,60.72,60.94,58.91,59.6,32891
20100730,PNC,58.73,59.84,58.67,59.39,23265
20100802,PNC,60.21,61,59.465,60.96,31533
20100803,PNC,60.69,60.82,59.95,60.35,26885
20100804,PNC,60.45,60.5,59.77,60.33,30084
20100805,PNC,59.85,60.36,59.5,60.17,29845
20100806,PNC,59.19,59.48,57.68,58.83,39596
20100809,PNC,59.18,59.21,57.64,58.02,49569
20100810,PNC,57.28,59.2,57.28,58.71,41105
20100811,PNC,57.61,58.15,56.64,56.75,50815
20100812,PNC,55.74,56.93,55.74,56.09,42199
20100813,PNC,56.15,56.45,55.02,55.09,47004
20100816,PNC,54.81,55.78,54.71,55.64,28228
20100817,PNC,56.25,56.36,55.28,55.42,54368
20100819,PNC,55.93,56.33,54.26,54.29,44629
20100820,PNC,54.27,54.35,52.48,52.73,70970
20090821,PNW,32.92,33.415,32.79,33.41,7947
20090824,PNW,33.55,33.55,33.11,33.36,5617
20090825,PNW,33.4,33.71,33.23,33.27,6417
20090826,PNW,33.32,33.46,33.0818,33.37,3416
20090827,PNW,33.36,33.47,33.15,33.3,5628
20090828,PNW,33.35,33.54,32.96,33.22,4466
20090831,PNW,32.96,33.22,32.77,32.91,5280
20090901,PNW,32.86,33.27,32.6,32.69,4932
20090902,PNW,32.69,32.8,32.4,32.5,3784
20090903,PNW,32.5,32.72,31.94,32.23,7766
20090904,PNW,32.25,32.38,32.06,32.33,4454
20090909,PNW,32.45,32.66,32.22,32.31,6021
20090910,PNW,32.23,32.32,31.94,32.32,6787
20090911,PNW,32.29,32.53,32.14,32.44,5813
20090914,PNW,32.34,32.83,32.33,32.78,4367
20090915,PNW,32.84,33.19,32.5,33.17,4315
20090916,PNW,33.2,33.6,32.95,33.39,8062
20090917,PNW,33.28,33.38,32.93,33.11,8762
20090918,PNW,33.37,33.37,32.66,33.03,11140
20090921,PNW,32.97,33.09,32.79,32.91,3649
20090922,PNW,32.96,33.04,32.82,32.99,3940
20090923,PNW,33.2,33.42,32.79,32.84,4499
20090924,PNW,32.92,33.06,32.49,32.61,4869
20090925,PNW,32.57,32.67,32.43,32.51,3029
20090928,PNW,32.49,33.059,32.43,32.84,2027
20090929,PNW,32.83,33.05,32.59,33.03,4227
20090930,PNW,32.94,33.01,32.65,32.82,6220
20091001,PNW,32.68,32.78,32.09,32.09,5907
20091002,PNW,31.99,31.99,31.57,31.68,5760
20091005,PNW,32.86,32.87,31.92,32.52,13530
20091006,PNW,32.59,32.83,32.48,32.74,7129
20091007,PNW,32.64,32.67,32.26,32.62,5622
20091008,PNW,32.67,32.82,32.55,32.8,4512
20091009,PNW,33.18,33.49,32.96,33.34,17605
20091012,PNW,33.6,33.66,33.38,33.52,3554
20091013,PNW,33.41,33.48,33.02,33.25,4273
20091014,PNW,33.37,33.58,33.12,33.23,8599
20091015,PNW,33.24,33.76,33.17,33.73,7371
20091016,PNW,33.4,34.14,33.24,33.99,7461
20091019,PNW,34.08,34.7,33.78,34.49,8247
20091020,PNW,34.71,34.71,33.98,34.12,6944
20091021,PNW,34.13,34.52,33.6,33.61,14222
20091022,PNW,33.61,34.04,33.44,34.03,8684
20091023,PNW,34.12,34.14,33.29,33.48,5801
20091026,PNW,33.57,33.93,32.97,33.12,6128
20091027,PNW,33.3,33.756,33.22,33.41,8064
20091028,PNW,33.36,33.85,33.06,33.1,11010
20091105,PNW,32.28,32.72,32.28,32.59,22150
20091106,PNW,32.68,33.1,32.54,32.84,8688
20091109,PNW,33.05,33.62,32.87,33.61,8030
20091110,PNW,33.53,33.89,33.44,33.73,10282
20091111,PNW,33.81,33.96,33.5301,33.6,8414
20091112,PNW,33.43,33.77,32.99,33.1,5577
20091113,PNW,33.1,33.54,33.07,33.23,9475
20091116,PNW,33.3,33.64,33.27,33.61,7484
20091117,PNW,33.64,33.75,33.34,33.47,8633
20091118,PNW,33.64,35.03,33.59,34.4,38751
20091119,PNW,34.38,34.45,33.92,34.13,13106
20091120,PNW,34.06,34.21,33.99,34.03,10630
20091123,PNW,34.33,34.85,34.12,34.55,9543
20091124,PNW,34.68,35.01,34.53,34.97,9093
20091125,PNW,35.07,35.48,34.96,35.35,8486
20091127,PNW,35,35.3,34.66,34.9,3606
20091130,PNW,34.96,35.31,34.83,35.09,11313
20091201,PNW,35.2,35.7,35.1,35.63,10836
20091202,PNW,35.66,36.29,35.66,36.25,8524
20091203,PNW,36.28,36.65,36.18,36.22,9507
20091204,PNW,36.61,36.8,35.82,36.23,14114
20091207,PNW,36.22,36.7,36.22,36.34,11434
20091208,PNW,36.12,36.6,35.86,36.51,12832
20091209,PNW,36.5,36.87,36.4,36.87,8599
20091210,PNW,36.89,37.35,36.67,37.04,9865
20091211,PNW,37.26,37.76,37.02,37.72,6438
20091214,PNW,37.78,37.96,37.57,37.73,8508
20091215,PNW,37.53,37.65,37.33,37.44,6687
20091216,PNW,37.61,37.71,37.23,37.56,7920
20091217,PNW,37.49,37.655,37.16,37.2,11341
20091218,PNW,37.32,37.55,36.65,37.13,14173
20091221,PNW,37.16,37.52,37.1,37.3,4958
20091222,PNW,37.45,37.46,36.74,37,9979
20091223,PNW,37.2,37.2,36.82,37.05,6903
20091224,PNW,37.12,37.3,37.01,37.11,2667
20091228,PNW,37.1,37.38,37.1,37.35,5286
20091229,PNW,37.4,37.54,37.38,37.45,5387
20091230,PNW,37.33,37.47,37.03,37.18,7235
20091231,PNW,37.18,37.24,36.58,36.58,8587
20100104,PNW,36.66,37.09,36.59,36.88,8734
20100105,PNW,36.77,37.02,36.11,36.38,14322
20100106,PNW,36.34,36.76,36.19,36.76,9610
20100107,PNW,36.59,36.71,36.38,36.69,6859
20100108,PNW,36.53,36.94,36.28,36.92,6139
20100111,PNW,37,37.53,37,37.52,7191
20100112,PNW,37.29,37.7,37.27,37.45,7899
20100113,PNW,37.63,37.74,37.21,37.65,7370
20100114,PNW,37.57,37.81,37.47,37.73,3753
20100115,PNW,37.58,37.63,36.9,37.13,9704
20100119,PNW,37.08,37.54,37.07,37.54,8310
20100120,PNW,37.44,37.44,36.68,37.32,19113
20100121,PNW,37.26,37.6999,36.66,36.82,6990
20100122,PNW,36.88,36.88,35.98,35.99,8852
20100125,PNW,36.37,36.53,35.87,36.4,7846
20100126,PNW,36.25,36.94,36.08,36.93,11539
20100127,PNW,36.93,36.97,36.21,36.57,24820
20100128,PNW,36.22,36.29,35.62,36.08,11813
20100129,PNW,36.12,36.341,35.81,35.82,10644
20100201,PNW,35.97,36.1,35.57,36.08,6649
20100202,PNW,36.02,36.32,35.65,36.29,5922
20100203,PNW,36.11,36.38,36.02,36.3,8708
20100204,PNW,35.99,36.1899,35.41,35.44,7704
20100205,PNW,35.37,35.48,34.82,35.37,8853
20100208,PNW,35.43,35.43,34.77,34.77,5572
20100209,PNW,34.99,35.46,34.79,35.16,11546
20100210,PNW,35.16,35.28,34.77,35.03,10569
20100211,PNW,35,35.35,34.62,35.35,7167
20100212,PNW,35.29,35.35,34.8,35.3,11509
20100216,PNW,35.58,36.37,35.45,36.37,9764
20100217,PNW,36.49,36.65,36.31,36.65,8572
20100218,PNW,36.58,36.93,36.42,36.89,6848
20100219,PNW,36.77,37.75,36.77,37.37,11345
20100222,PNW,37.57,37.85,37.14,37.23,9551
20100223,PNW,37.23,37.45,37.12,37.2,7281
20100224,PNW,37.42,37.71,37.05,37.64,13034
20100225,PNW,37.28,37.58,36.875,37.57,11742
20100226,PNW,37.55,37.69,36.4,36.41,22903
20100301,PNW,36.43,36.81,36.42,36.63,19011
20100302,PNW,36.82,37.56,36.82,37.34,18937
20100303,PNW,37.54,38,37.48,37.56,12134
20100304,PNW,37.69,37.785,37.43,37.7,6884
20100305,PNW,37.95,38.13,37.76,37.99,6781
20100308,PNW,38.02,38.03,37.79,37.86,6859
20100309,PNW,37.83,38,37.49,37.65,22693
20100310,PNW,37.56,37.7,37.14,37.41,9524
20100311,PNW,37.17,37.49,37.07,37.49,11512
20100312,PNW,37.67,37.67,37.24,37.33,7234
20100315,PNW,37.19,37.4,37.1,37.37,10158
20100316,PNW,37.38,37.77,37.24,37.72,5397
20100317,PNW,37.75,38.1525,37.68,37.91,6725
20100318,PNW,37.98,38.1,37.83,37.94,7342
20100319,PNW,38.12,38.23,37.54,37.77,10878
20100322,PNW,37.68,37.77,37.37,37.76,8120
20100323,PNW,37.72,37.98,37.65,37.83,7207
20100324,PNW,37.78,37.82,37.44,37.44,9044
20100325,PNW,37.53,37.72,37.25,37.28,8510
20100326,PNW,37.35,37.62,37.21,37.55,15725
20100329,PNW,37.72,38.22,37.55,38.22,7212
20100330,PNW,38.25,38.37,37.92,38.09,8075
20100331,PNW,38.06,38.1,37.68,37.73,7846
20100401,PNW,37.89,38.11,37.86,38.11,7610
20100405,PNW,38.22,38.46,38.05,38.42,7600
20100406,PNW,38.22,39.1,38.22,39.07,7612
20100407,PNW,38.95,38.96,38.3,38.59,9921
20100408,PNW,38,39.06,38,38.51,14858
20100409,PNW,38.45,38.52,37.84,38,59466
20100412,PNW,38.17,38.3,37.79,37.9,21222
20100413,PNW,37.84,38.2,37.79,37.95,15235
20100414,PNW,37.95,38.09,37.71,38.06,10875
20100415,PNW,37.92,38.08,37.75,38.04,8836
20100416,PNW,37.98,38.08,37.3,37.52,13722
20100419,PNW,37.47,37.63,37.23,37.49,7893
20100420,PNW,37.69,38.09,37.6,38.05,8820
20100421,PNW,38.06,38.35,38,38.3,12831
20100422,PNW,38.21,38.37,38,38.34,9761
20100423,PNW,38.35,38.43,38.12,38.43,8340
20100426,PNW,38.44,38.47,38.14,38.16,5650
20100427,PNW,37.97,38.17,37.1,37.1,10775
20100428,PNW,37.36,37.92,37.2,37.78,11500
20100429,PNW,37.28,37.72,37.25,37.6,8800
20100430,PNW,37.66,38.1,37.34,37.34,13667
20100503,PNW,37.43,38.19,37.43,38.17,12428
20100504,PNW,37.82,37.82,37.13,37.31,11266
20100505,PNW,37.15,37.68,37.07,37.24,11856
20100506,PNW,36.25,37.04,32.31,35.95,21847
20100507,PNW,35.85,36.18,34.93,35.14,24432
20100510,PNW,36.29,36.49,35.11,35.5,29047
20100511,PNW,35.31,36.09,35.28,35.7,15270
20100512,PNW,35.64,36.63,35.6,36.43,11599
20100513,PNW,36.3,36.86,36.3,36.42,10558
20100514,PNW,36.34,36.37,35.91,36.17,10319
20100517,PNW,36.16,36.54,35.88,36.41,9351
20100518,PNW,36.6,36.82,36.28,36.33,14309
20100519,PNW,36.09,36.73,35.98,36.3,18133
20100520,PNW,35.59,35.97,35.1,35.1,18691
20100521,PNW,34.78,35.21,34.3,35.17,15772
20100524,PNW,35.01,35.53,34.81,34.98,9571
20100525,PNW,34.3,34.55,33.72,34.5,14344
20100526,PNW,34.68,34.98,34.38,34.5,11583
20100527,PNW,35.05,35.25,34.8,35.15,11817
20100528,PNW,35.15,35.51,35.03,35.11,7626
20100601,PNW,34.9,35.3,34.71,34.72,13028
20100602,PNW,34.97,35.55,34.81,35.53,17282
20100603,PNW,35.7,36.035,35.59,35.95,9013
20100604,PNW,35.35,35.72,34.65,34.74,13064
20100607,PNW,34.86,35.3,34.73,34.77,17026
20100608,PNW,34.83,35.66,34.6,35.63,20441
20100609,PNW,35.79,35.83,34.77,34.89,16479
20100610,PNW,35.4,35.65,35.27,35.65,10427
20100611,PNW,35.38,35.66,35.18,35.66,7998
20100614,PNW,35.97,36.05,35.57,35.77,8423
20100615,PNW,35.97,36.42,35.92,36.42,12416
20100616,PNW,36.3,36.88,36.23,36.62,7325
20100617,PNW,36.77,37.33,36.67,37.29,9760
20100618,PNW,37.31,37.7,37.25,37.63,13039
20100621,PNW,37.89,37.9,37.2,37.46,8065
20100622,PNW,37.54,37.56,36.59,36.71,7572
20100623,PNW,36.71,36.71,35.97,36.14,9023
20100624,PNW,36.27,37.17,36.27,36.71,11548
20100625,PNW,36.73,36.92,36.27,36.6,9356
20100628,PNW,36.59,37.06,36.3712,36.94,6991
20100629,PNW,36.65,36.89,36.27,36.67,17367
20100630,PNW,36.67,37.01,36.3,36.36,10207
20100701,PNW,36.43,36.43,35.71,36.17,11404
20100702,PNW,36.17,36.59,36.1,36.24,7681
20100706,PNW,36.57,36.97,36.39,36.74,20873
20100707,PNW,36.9,37.82,36.81,37.82,12197
20100708,PNW,37.92,38.22,37.74,38.16,11659
20100709,PNW,37.96,38.26,37.75,38.15,7363
20100712,PNW,37.99,38.48,37.89,38.37,5170
20100713,PNW,38.58,38.75,38.29,38.57,7197
20100714,PNW,38.39,38.68,38.18,38.68,7468
20100715,PNW,38.6,38.7,38.29,38.6,9813
20100716,PNW,38.49,38.64,37.76,37.84,8242
20100719,PNW,38.01,38.3,37.62,38.23,8093
20100720,PNW,37.81,38.29,37.44,38.23,10522
20100721,PNW,38.33,38.35,37.67,37.92,8451
20100722,PNW,38.33,38.86,38.29,38.76,12406
20100723,PNW,38.55,39.15,38.45,39.04,12349
20100726,PNW,39.15,39.66,39.01,39.6,13671
20100727,PNW,39.8,40.27,39.6,40.1,12148
20100728,PNW,40.06,40.34,39.65,39.74,14875
20100729,PNW,39.57,39.57,38.26,38.26,16513
20100730,PNW,38.06,38.28,37.9,38.09,15511
20100802,PNW,38.52,38.85,38.39,38.52,11549
20100803,PNW,38.5,39.14,38.32,39.06,16576
20100804,PNW,39.22,39.63,39.05,39.48,11800
20100805,PNW,39.33,39.67,39.28,39.62,10978
20100806,PNW,39.36,39.59,39.011,39.34,8935
20100809,PNW,39.43,39.74,39.38,39.51,10381
20100810,PNW,39.28,39.985,39.08,39.8,14006
20100811,PNW,39.3,39.38,38.855,39.05,16524
20100812,PNW,38.54,39.57,38.54,39.35,16527
20100813,PNW,39.29,39.84,39.27,39.5,7208
20100816,PNW,39.32,39.63,39.17,39.42,8979
20100817,PNW,39.65,40.33,39.59,40.25,9369
20100819,PNW,39.6,39.74,39.01,39.24,7616
20100820,PNW,38.88,39.34,38.87,39.28,5108
20090821,POM,14.31,14.67,14.23,14.59,23617
20090824,POM,14.71,14.72,14.43,14.55,17952
20090825,POM,14.56,14.65,14.49,14.52,18712
20090826,POM,14.48,14.63,14.41,14.54,28250
20090827,POM,14.54,14.56,14.4,14.56,22270
20090828,POM,14.52,14.65,14.455,14.57,19030
20090831,POM,14.51,14.58,14.3,14.33,22586
20090901,POM,14.37,14.46,14.14,14.18,30829
20090902,POM,14.11,14.23,14.01,14.02,16688
20090903,POM,14.2,14.2,13.98,14.1,23199
20090904,POM,14.15,14.18,13.98,14.17,14759
20090909,POM,13.96,14.05,13.84,13.89,14783
20090910,POM,13.91,14.03,13.84,13.99,14678
20090911,POM,13.98,14.03,13.83,13.89,20477
20090914,POM,13.89,14.11,13.85,14.1,14755
20090915,POM,14.35,14.8,14.32,14.78,64665
20090916,POM,14.84,15.28,14.75,15.2,41962
20090917,POM,15.23,15.37,15.16,15.17,28567
20090918,POM,15.27,15.32,15.06,15.19,33086
20090921,POM,15.17,15.29,15.09,15.25,30225
20090922,POM,15.32,15.32,15.13,15.13,16372
20090923,POM,15.18,15.35,15.06,15.09,19865
20090924,POM,15.08,15.14,14.91,14.97,24104
20090925,POM,14.97,15.09,14.87,14.93,47934
20090928,POM,14.95,15.16,14.95,15.08,13232
20090929,POM,15.19,15.21,14.9,15.03,26480
20090930,POM,15.11,15.13,14.75,14.88,24913
20091001,POM,14.86,14.9,14.49,14.49,25643
20091002,POM,14.43,14.47,14.25,14.34,26469
20091005,POM,14.35,14.55,14.24,14.49,31471
20091006,POM,14.54,14.79,14.49,14.78,30024
20091007,POM,14.78,14.93,14.64,14.89,26657
20091008,POM,14.94,15.12,14.88,14.96,23930
20091009,POM,14.98,15.11,14.95,15.08,16037
20091012,POM,15.09,15.27,15,15.13,22880
20091013,POM,15.11,15.12,14.86,14.91,18767
20091014,POM,14.98,15.07,14.79,14.89,28079
20091015,POM,14.91,15.24,14.86,15.2,25379
20091016,POM,15.23,15.35,14.97,15.28,22896
20091019,POM,15.34,15.58,15.17,15.49,17883
20091020,POM,15.49,15.49,15.16,15.23,18799
20091021,POM,15.22,15.4,15.12,15.12,16537
20091022,POM,14.76,15.12,14.71,15.12,33353
20091023,POM,15.18,15.18,14.67,14.75,29748
20091026,POM,14.8,14.99,14.41,14.46,28960
20091027,POM,14.49,14.67,14.41,14.47,26469
20091028,POM,14.51,14.63,14.37,14.38,40602
20091105,POM,15.12,15.35,15.06,15.35,25305
20091106,POM,15.35,15.45,15.17,15.26,25080
20091109,POM,15.37,15.61,15.3,15.61,20622
20091110,POM,15.57,15.75,15.54,15.72,26871
20091111,POM,15.75,15.84,15.61,15.66,35923
20091112,POM,15.65,15.73,15.33,15.33,30501
20091113,POM,15.39,15.56,15.3,15.49,28275
20091116,POM,15.51,15.82,15.46,15.78,24846
20091117,POM,15.78,15.88,15.66,15.74,17178
20091118,POM,15.73,15.8,15.615,15.65,18451
20091119,POM,15.69,15.69,15.44,15.52,18285
20091120,POM,15.48,15.62,15.41,15.54,24777
20091123,POM,15.62,15.96,15.62,15.85,19021
20091124,POM,15.83,16.11,15.83,16.05,35111
20091125,POM,16.11,16.245,16.05,16.16,17367
20091127,POM,16.02,16.15,15.92,16.02,10309
20091130,POM,16.09,16.35,16.04,16.3,35645
20091201,POM,16.38,16.79,16.25,16.75,46981
20091202,POM,16.5,17.22,16.5,16.93,50287
20091203,POM,17,17.18,16.94,16.97,27362
20091204,POM,17.17,17.22,16.7,16.92,61158
20091207,POM,16.99,17.34,16.98,17.18,26467
20091208,POM,16.83,16.98,16.58,16.87,31337
20091209,POM,16.98,16.98,16.71,16.88,20867
20091210,POM,16.97,17.13,16.89,17.07,17266
20091211,POM,17.09,17.4,17.03,17.4,14924
20091214,POM,17.51,17.51,17.32,17.38,14347
20091215,POM,17.26,17.33,17.08,17.28,17881
20091216,POM,17.3,17.35,17.09,17.15,20060
20091217,POM,16.99,17.05,16.8,17.01,46089
20091218,POM,17.06,17.21,16.91,17.01,22287
20091221,POM,17.11,17.37,17.01,17.27,13769
20091222,POM,17.35,17.35,16.98,17.02,17116
20091223,POM,17.02,17.13,16.92,17.01,12162
20091224,POM,17.06,17.3,17.06,17.27,5622
20091228,POM,17.28,17.35,17.19,17.31,8308
20091229,POM,17.29,17.4,17.25,17.31,15612
20091230,POM,17.28,17.32,17.1,17.31,17812
20091231,POM,17.4,17.4,16.85,16.85,16112
20100104,POM,17.01,17.11,16.83,16.9,12895
20100105,POM,16.9,16.95,16.595,16.71,14941
20100106,POM,16.75,16.88,16.62,16.86,14770
20100107,POM,16.81,16.82,16.66,16.77,11054
20100108,POM,16.73,16.79,16.54,16.6,19388
20100111,POM,16.71,16.94,16.61,16.94,16764
20100112,POM,16.89,17.03,16.83,16.92,18024
20100113,POM,16.99,17.26,16.95,17.26,14581
20100114,POM,17.17,17.3,17.15,17.27,10264
20100115,POM,17.2,17.28,17.06,17.19,17133
20100119,POM,17.19,17.57,17.19,17.57,21396
20100120,POM,17.35,17.44,17.17,17.43,27350
20100121,POM,17.4,17.48,16.79,16.93,56192
20100122,POM,16.96,16.96,16.36,16.38,27978
20100125,POM,16.53,16.59,16.36,16.47,12115
20100126,POM,16.47,16.65,16.33,16.56,19075
20100127,POM,16.48,16.58,16.24,16.57,24668
20100128,POM,16.6,16.76,16.38,16.52,21157
20100129,POM,16.59,16.73,16.41,16.42,21106
20100201,POM,16.49,16.6,16.35,16.6,10405
20100202,POM,16.65,16.69,16.4,16.61,21236
20100203,POM,16.61,16.61,16.43,16.47,11268
20100204,POM,16.46,16.46,16.02,16.03,24663
20100205,POM,16,16.09,15.74,16.05,33136
20100208,POM,16.12,16.13,15.91,15.91,10351
20100209,POM,16.08,16.34,15.972,16.09,16071
20100210,POM,16.09,16.38,15.96,16.31,24729
20100211,POM,16.25,16.54,16.11,16.51,17677
20100212,POM,16.4,16.53,16.25,16.5,22523
20100216,POM,16.63,16.9,16.62,16.88,12602
20100217,POM,16.93,17.01,16.6,16.62,37357
20100218,POM,16.62,16.75,16.6,16.75,20799
20100219,POM,16.68,17.14,16.68,17.12,42743
20100222,POM,17.23,17.24,17.05,17.1,15951
20100223,POM,17.07,17.14,16.9,16.99,18926
20100224,POM,17.05,17.17,16.81,17.06,21100
20100225,POM,16.88,16.94,16.51,16.9,34911
20100226,POM,16.97,17.32,16.77,16.82,30740
20100301,POM,16.76,17.06,16.71,16.74,19204
20100302,POM,16.79,16.98,16.78,16.9,17832
20100303,POM,16.95,16.97,16.69,16.81,19129
20100304,POM,16.79,16.91,16.69,16.89,16123
20100305,POM,16.93,17.08,16.85,17.05,19012
20100308,POM,16.84,16.88,16.74,16.84,10903
20100309,POM,16.83,16.92,16.77,16.92,13348
20100310,POM,16.92,16.99,16.84,16.97,14740
20100311,POM,16.97,17.07,16.85,17.06,13450
20100312,POM,17.05,17.21,16.97,17.21,25457
20100315,POM,17.12,17.19,17,17.16,26087
20100316,POM,17.2,17.34,17.13,17.33,26398
20100317,POM,17.34,17.4,17.24,17.28,17929
20100318,POM,17.31,17.38,17.12,17.25,16605
20100319,POM,17.31,17.38,17.08,17.18,23461
20100322,POM,17.11,17.135,16.89,17.01,15998
20100323,POM,17.02,17.13,16.91,17.11,14211
20100324,POM,17.08,17.08,16.84,16.9,21835
20100325,POM,16.94,17.02,16.58,16.61,26395
20100326,POM,16.69,16.8,16.6,16.66,31238
20100329,POM,16.72,17.05,16.7,16.91,22127
20100330,POM,16.96,17.18,16.91,17.16,23082
20100331,POM,17.16,17.2,17.04,17.15,20855
20100401,POM,17.23,17.39,17.23,17.29,17208
20100405,POM,17.35,17.52,17.3,17.51,13410
20100406,POM,17.44,17.69,17.33,17.67,23655
20100407,POM,17.66,17.78,17.52,17.64,19707
20100408,POM,17.56,17.65,17.28,17.43,29398
20100409,POM,17.44,17.44,16.96,17.01,42730
20100412,POM,17.09,17.1,16.9575,17,27939
20100413,POM,17.02,17.03,16.84,16.99,14642
20100414,POM,17.02,17.08,16.77,17,21665
20100415,POM,16.925,16.97,16.84,16.91,18675
20100416,POM,16.92,16.92,16.6,16.67,28071
20100419,POM,16.62,16.83,16.62,16.83,52281
20100420,POM,16.95,17.29,16.24,16.25,113644
20100421,POM,16.79,16.97,16.632,16.92,72881
20100422,POM,16.74,16.8,16.53,16.63,39705
20100423,POM,16.6,16.69,16.43,16.56,28083
20100426,POM,16.54,16.66,16.43,16.45,19928
20100427,POM,16.45,16.59,16.32,16.39,36630
20100428,POM,16.45,16.63,16.32,16.45,23007
20100429,POM,16.5,16.74,16.45,16.63,21798
20100430,POM,16.71,16.97,16.65,16.74,27495
20100503,POM,16.82,17.05,16.72,17.04,21184
20100504,POM,16.91,16.98,16.67,16.74,25640
20100505,POM,16.67,16.89,16.58,16.63,22029
20100506,POM,16.61,16.62,15.23,16.07,42369
20100507,POM,16.31,16.69,16.05,16.29,68431
20100510,POM,16.9,17.05,16.65,16.81,39162
20100511,POM,16.71,17.1,16.71,16.93,30469
20100512,POM,16.95,17.07,16.76,17.04,25943
20100513,POM,17.03,17.08,16.72,16.91,33087
20100514,POM,16.7,16.76,16.5,16.64,33741
20100517,POM,16.65,16.7,16.33,16.6,27474
20100518,POM,16.7,16.85,16.48,16.53,30653
20100519,POM,16.46,16.595,16.09,16.26,52129
20100520,POM,15.99,16.01,15.67,15.67,39831
20100521,POM,15.49,15.9,15.35,15.89,52517
20100524,POM,15.86,16.16,15.72,15.91,38311
20100525,POM,15.59,15.78,15.39,15.76,40014
20100526,POM,15.89,16.11,15.82,15.88,34804
20100527,POM,16.11,16.29,16.03,16.27,26595
20100528,POM,16.27,16.38,16.13,16.13,39521
20100601,POM,16.02,16.0901,15.65,15.65,31354
20100602,POM,15.74,15.83,15.63,15.82,46070
20100603,POM,15.93,16.07,15.84,15.95,38793
20100604,POM,15.74,15.79,15.39,15.41,31956
20100607,POM,15.46,15.74,15.41,15.54,39455
20100608,POM,15.36,15.5,15.13,15.45,47873
20100609,POM,15.95,15.95,15.4,15.44,47951
20100610,POM,15.59,15.856,15.57,15.72,33321
20100611,POM,15.68,15.78,15.5,15.75,28563
20100614,POM,15.9,16.0125,15.77,15.85,19788
20100615,POM,15.98,16.07,15.89,16.06,14637
20100616,POM,15.94,16.34,15.94,16.29,21618
20100617,POM,16.4,16.56,16.14,16.56,26174
20100618,POM,16.55,16.75,16.44,16.74,30653
20100621,POM,16.81,16.86,16.43,16.5,18817
20100622,POM,16.41,16.49,16.09,16.14,17761
20100623,POM,16.29,16.29,15.87,15.95,19324
20100624,POM,15.92,16.14,15.91,15.97,39269
20100625,POM,16.04,16.17,15.91,16.08,23406
20100628,POM,16.13,16.25,15.97,16.19,11694
20100629,POM,15.91,16,15.73,15.79,25115
20100630,POM,15.93,15.9811,15.61,15.68,20754
20100701,POM,15.7,15.77,15.4,15.62,25564
20100702,POM,15.63,15.79,15.61,15.66,14679
20100706,POM,15.87,16.03,15.74,15.91,17817
20100707,POM,15.92,16.41,15.88,16.41,16817
20100708,POM,16.5,16.68,16.45,16.67,18732
20100709,POM,16.63,16.69,16.4,16.68,11967
20100712,POM,16.6,16.67,16.44,16.58,18350
20100713,POM,16.73,16.84,16.5,16.64,23281
20100714,POM,16.63,16.63,16.38,16.46,29061
20100715,POM,16.42,16.67,16.31,16.65,24813
20100716,POM,16.6,16.65,16.17,16.18,19218
20100719,POM,16.26,16.52,16.18,16.44,14211
20100720,POM,16.33,16.52,16.21,16.48,27407
20100721,POM,16.53,16.63,16.29,16.35,20169
20100722,POM,16.59,16.85,16.5,16.77,27590
20100723,POM,16.8,17.0601,16.69,17,26149
20100726,POM,16.97,17.1,16.92,17.07,15016
20100727,POM,17.13,17.42,17.1,17.42,22783
20100728,POM,17.33,17.47,17.26,17.33,27836
20100729,POM,17.48,17.49,17.01,17.04,32713
20100730,POM,16.94,17.01,16.79,16.91,20636
20100802,POM,17.11,17.2,17.01,17.18,18357
20100803,POM,17.18,17.3,17.1129,17.17,13440
20100804,POM,17.25,17.28,17.08,17.28,18628
20100805,POM,17.23,17.3,17.12,17.23,17137
20100806,POM,17.19,17.35,17.05,17.33,19637
20100809,POM,17.42,17.62,17.35,17.56,19204
20100810,POM,17.45,17.77,17.37,17.7,24697
20100811,POM,17.5,17.51,17.2095,17.22,23671
20100812,POM,17.09,17.32,16.97,17.26,20419
20100813,POM,17.24,17.58,17.205,17.52,19105
20100816,POM,17.5,17.73,17.33,17.66,33078
20100817,POM,17.72,18.07,17.7,17.99,23224
20100819,POM,17.84,17.88,17.65,17.77,27590
20100820,POM,17.62,17.89,17.56,17.85,22347
20090821,PPG,53.74,54.7,53.31,54.55,11416
20090824,PPG,54.88,55.23,54.01,54.15,9693
20090825,PPG,54.6,55.43,54.16,54.29,13156
20090826,PPG,54.16,54.75,53.5,53.74,13176
20090827,PPG,53.66,55.41,53.06,55.19,25837
20090828,PPG,55.54,56.42,54.9,55.94,24819
20090831,PPG,55.24,55.47,54.77,55.4,12905
20090901,PPG,55.07,55.86,53.93,54.08,17449
20090902,PPG,53.82,54.19,53.31,53.93,16822
20090903,PPG,54.3,54.3,53.47,54.11,13876
20090904,PPG,54.06,54.92,53.5,54.89,15748
20090909,PPG,55.29,56.64,54.84,56.46,25437
20090910,PPG,56.4,57.08,55.91,56.99,23876
20090911,PPG,57.22,57.65,56.72,57.3,15808
20090914,PPG,56.94,57.95,56.52,57.91,10664
20090915,PPG,57.92,59.6,57.58,59.41,22421
20090916,PPG,60.05,60.45,59.67,59.89,28898
20090917,PPG,59.95,60.23,58.8608,59.28,23684
20090918,PPG,59.41,60.01,59.33,59.65,17716
20090921,PPG,58.82,60.01,58.43,59.69,19786
20090922,PPG,60.43,60.44,59.85,60.12,13268
20090923,PPG,60.38,60.38,59,59.05,17845
20090924,PPG,59.33,59.63,58.17,58.52,10548
20090925,PPG,58.1,58.52,57.33,57.65,11980
20090928,PPG,58.05,59.25,57.81,58.76,10460
20090929,PPG,58.75,59.51,58.62,58.74,10095
20090930,PPG,58.78,59.03,57.63,58.21,22816
20091001,PPG,58.2,58.34,56.49,56.56,14964
20091002,PPG,55.94,56.93,55.27,56.26,11787
20091005,PPG,56.52,57.64,56.2,57.54,10690
20091006,PPG,58.03,58.81,57,58.03,13972
20091007,PPG,58.03,58.32,57.45,57.87,6798
20091008,PPG,58.47,59.37,58.29,59.22,12116
20091009,PPG,59.29,59.76,58.92,59.75,7849
20091012,PPG,59.74,60.48,59.69,60.11,8149
20091013,PPG,59.8,60.71,59.72,60.64,8181
20091014,PPG,61.11,61.85,61.06,61.53,14411
20091015,PPG,59.85,62.23,59.85,62.08,26510
20091016,PPG,61.89,61.89,60.73,61.3,18791
20091019,PPG,61.17,62.31,61.17,61.97,10770
20091020,PPG,61.92,61.92,60.62,61.21,10111
20091021,PPG,61.21,61.87,59.54,59.67,15796
20091022,PPG,59.67,60.86,58.95,60.68,12590
20091023,PPG,60.72,60.97,59.02,59.34,10983
20091026,PPG,59.34,60.14,57.82,58.21,14369
20091027,PPG,58.07,59.47,58.02,59,17825
20091028,PPG,58.99,59.57,57.13,57.25,22304
20091105,PPG,58.145,59.35,57.95,59.19,10165
20091106,PPG,58.61,59.51,58.206,58.8,10648
20091109,PPG,59.27,60.87,59.16,60.87,10787
20091110,PPG,60.71,61.25,60.41,60.97,10809
20091111,PPG,61.49,61.73,60.79,61.18,8181
20091112,PPG,61.1,61.2,59.81,60.23,10876
20091113,PPG,60.4,60.86,59.76,60.36,9662
20091116,PPG,60.72,61.66,60.72,61.43,9289
20091117,PPG,61.13,61.5,60.78,61.26,7409
20091118,PPG,61.39,61.39,60.08,60.51,11036
20091119,PPG,60.17,60.17,58.91,59.48,12232
20091120,PPG,59.09,59.53,58.67,59.25,10925
20091123,PPG,59.79,61.1498,59.79,60.53,19677
20091124,PPG,60.39,60.85,59.69,59.85,13479
20091125,PPG,60.12,60.97,59.91,60.67,5869
20091127,PPG,59.24,60.07,58.81,59.33,4089
20091130,PPG,59.12,59.9,58.85,59.43,9181
20091201,PPG,60.05,60.37,59.75,59.91,9306
20091202,PPG,60,61.07,59.68,60.55,10763
20091203,PPG,60.76,60.81,59.55,59.59,8273
20091204,PPG,60.48,60.64,59.7,60.38,21301
20091207,PPG,60.17,60.8092,60.08,60.33,9716
20091208,PPG,59.89,59.98,58.65,58.84,11776
20091209,PPG,58.95,59.49,58.1501,59.44,10174
20091210,PPG,59.72,60.13,58.72,59.04,12420
20091211,PPG,59.42,59.42,58.03,58.51,14395
20091214,PPG,58.9,59.76,58.65,59.69,10747
20091215,PPG,59.35,59.98,58.68,58.81,10440
20091216,PPG,59.21,59.61,58.96,59.28,8740
20091217,PPG,59.2,59.2,58.23,58.31,6621
20091218,PPG,58.74,58.9,57.65,57.78,15217
20091221,PPG,58.08,58.6499,57.85,58.23,6829
20091222,PPG,58.54,59.07,58.24,58.87,6976
20091223,PPG,59.14,59.33,58.44,59.3,6262
20091224,PPG,59.35,59.74,59.25,59.57,1657
20091228,PPG,59.5,60.16,59.36,59.79,11404
20091229,PPG,59.75,60,59.17,59.36,8616
20091230,PPG,59.02,59.66,58.75,59.26,7038
20091231,PPG,59.45,59.45,58.49,58.54,3846
20100104,PPG,59.3,60.64,58.99,60.6,12066
20100105,PPG,60.4,61.14,60.4,60.64,11292
20100106,PPG,60.42,62,60.42,61.59,15143
20100107,PPG,61.35,61.89,60.89,61.87,12197
20100108,PPG,61.72,61.99,61.27,61.75,13481
20100111,PPG,61.88,62,61.29,61.68,9943
20100112,PPG,61.01,61.32,60.16,60.83,11146
20100113,PPG,61.18,61.52,60.42,61.47,8591
20100114,PPG,62.81,63.68,62.43,62.79,22426
20100115,PPG,62.74,62.97,61.6607,62.05,15029
20100119,PPG,62.21,64.26,62.02,64.23,16664
20100120,PPG,63.85,64.12,62.27,63.13,21175
20100121,PPG,61.26,62.47,59,59.1,54745
20100122,PPG,59.3,60.94,58.91,59.92,29774
20100125,PPG,60.75,61.43,60.54,61.08,17841
20100126,PPG,60.69,61.3,59.85,59.97,13237
20100127,PPG,59.82,59.82,58.39,59.51,16308
20100128,PPG,59.82,59.82,57.78,59.01,14971
20100129,PPG,59.36,60.16,58.64,58.68,20033
20100201,PPG,59.27,59.54,58.87,59.52,13670
20100202,PPG,59.43,60.5,58.89,59.94,10841
20100203,PPG,59.59,60.35,58.85,59.21,14817
20100204,PPG,58.7,58.95,57.55,57.73,14465
20100205,PPG,57.64,58.5,56.96,58.34,21704
20100208,PPG,58.36,58.85,57.411,57.68,15369
20100209,PPG,58.37,59.53,57.94,59.16,15321
20100210,PPG,59.1,60.06,58.36,59.75,17903
20100211,PPG,59.58,60.4,59.03,60.23,14372
20100212,PPG,59.44,60.74,59.08,60.36,14756
20100216,PPG,60.99,61.42,60.5175,61.42,9564
20100217,PPG,61.29,61.95,61.07,61.81,14237
20100218,PPG,61.76,62.26,61.45,62.11,9960
20100219,PPG,61.78,62.88,61.5,62.48,10066
20100222,PPG,62.54,62.72,61.72,62.07,8433
20100223,PPG,61.91,62.0576,61.06,61.45,9892
20100224,PPG,61.72,62.48,61.32,62.1,11883
20100225,PPG,60.84,61.25,60.53,61.06,18837
20100226,PPG,60.99,61.76,60.86,61.54,10128
20100301,PPG,61.69,62.44,61.25,62.38,10147
20100302,PPG,62.65,62.87,62.11,62.6,12414
20100303,PPG,62.78,63.78,62.55,62.94,12239
20100304,PPG,62.8,63.4,62.5,62.91,11564
20100305,PPG,63.39,63.5,63.12,63.29,11545
20100308,PPG,63.44,63.74,63.18,63.55,9339
20100309,PPG,63.27,63.56,62.69,62.93,7929
20100310,PPG,62.98,64,62.32,63.7,13574
20100311,PPG,63.33,63.33,62.75,63.29,9567
20100312,PPG,63.86,64.65,63.63,64.16,12526
20100315,PPG,64.33,64.63,64.04,64.49,8628
20100316,PPG,64.55,64.77,64.08,64.64,8768
20100317,PPG,64.59,66.08,64.52,65.9,12056
20100318,PPG,65.73,65.73,64.5,64.74,14707
20100319,PPG,64.92,65.38,64.68,64.93,15649
20100322,PPG,64.39,65.59,64.09,65.48,9892
20100323,PPG,65.58,66.09,65.11,66.05,6018
20100324,PPG,65.62,65.91,65,65.43,9043
20100325,PPG,65.75,66.06,64.66,64.69,10532
20100326,PPG,64.94,66.35,64.86,66.07,13333
20100329,PPG,66.3,66.63,65.47,65.76,9039
20100330,PPG,65.89,66.4,65.29,66.05,5972
20100331,PPG,65.82,66.16,65.24,65.4,11395
20100401,PPG,65.97,66.53,65.97,66.5,7466
20100405,PPG,66.63,67.12,66.18,66.92,6787
20100406,PPG,66.88,67.85,66.84,67.6,10531
20100407,PPG,67.26,68.37,67.19,67.45,12541
20100408,PPG,67.23,68,66.87,67.93,14871
20100409,PPG,68.06,68.68,67.84,68.68,14941
20100412,PPG,68.79,69.03,68.56,68.89,13525
20100413,PPG,68.84,69.47,68.2,69.33,10790
20100414,PPG,69.33,69.56,68.73,69.51,18222
20100415,PPG,69.75,70,68.21,69.73,20476
20100416,PPG,69.75,70.24,68.64,69.16,17172
20100419,PPG,69.11,70.3,68.81,70.2,16459
20100420,PPG,70.37,70.78,69.86,70.41,11510
20100421,PPG,70.08,70.68,69.65,70.49,9641
20100422,PPG,70.02,70.28,69.36,70.25,18318
20100423,PPG,70.24,71.28,69.76,71.27,13574
20100426,PPG,71.21,71.8075,70.69,70.72,9588
20100427,PPG,70.81,70.98,68.9,68.96,14955
20100428,PPG,69.31,70.1,68.84,69.92,12858
20100429,PPG,70.47,71.31,70.06,71.24,12948
20100430,PPG,71.44,72.24,70.36,70.37,16170
20100503,PPG,70.82,71.38,70.39,71.28,14563
20100504,PPG,70.42,70.77,67.83,68.47,20173
20100505,PPG,67.93,68.2275,66.92,67.47,22139
20100506,PPG,66.63,67.35,60.89,64.75,24221
20100507,PPG,64.45,66,63.35,63.79,23078
20100510,PPG,66.82,67.23,65.75,67.09,15320
20100511,PPG,66.26,67.22,65.905,66.43,14242
20100512,PPG,66.81,67.68,66.38,67.64,8941
20100513,PPG,67.32,67.95,66.64,66.78,8953
20100514,PPG,66.1,66.3,64.54,65.09,9854
20100517,PPG,65.41,66.89,64.815,66.12,21622
20100518,PPG,66.66,68.06,65.59,65.63,19780
20100519,PPG,65.23,65.45,63.29,64.36,25912
20100520,PPG,62.61,63.2,61.56,61.56,31282
20100521,PPG,60.25,62.91,60.11,62.69,26279
20100524,PPG,62.5,62.53,61.52,61.53,21805
20100525,PPG,59.23,62.24,59.01,62.22,19464
20100526,PPG,62.83,62.83,61.46,61.86,32203
20100527,PPG,63.26,65.09,62.7175,65.09,18952
20100528,PPG,64.89,65.05,63.89,64.07,20782
20100601,PPG,63.35,64.19,62.54,62.54,15440
20100602,PPG,62.88,64.76,62.82,64.73,16950
20100603,PPG,64.8,65.16,63.45,63.96,17384
20100604,PPG,62.15,63.06,61.6,61.79,18277
20100607,PPG,61.8,62.45,60.46,60.52,25732
20100608,PPG,60.51,62.32,60.28,62.13,27101
20100609,PPG,62.65,63.25,61.58,61.91,27236
20100610,PPG,62.88,63.69,62.66,63.32,23801
20100611,PPG,62.78,64.93,62.78,64.78,22959
20100614,PPG,65.32,65.61,64.02,64.07,20474
20100615,PPG,64.77,65.6,64.56,65.58,10738
20100616,PPG,68.5,68.5,66.3,66.54,29815
20100617,PPG,66.91,66.94,64.7,66.16,22270
20100618,PPG,66.14,67.29,66.14,66.66,17436
20100621,PPG,67.71,68.28,66.4,66.81,11463
20100622,PPG,66.96,67.27,65.5,65.54,13486
20100623,PPG,65.59,65.82,64.32,65.1,14559
20100624,PPG,64.61,64.66,63,63.11,15126
20100625,PPG,63.21,63.7,62.37,62.95,26154
20100628,PPG,63.22,63.49,62.39,62.89,9686
20100629,PPG,61.78,61.78,60.63,61,17445
20100630,PPG,60.99,62.03,60.23,60.41,11818
20100701,PPG,60.21,61.33,59.69,61.05,23835
20100702,PPG,61.21,61.68,59.92,60.57,11589
20100706,PPG,61.25,61.87,59.95,60.56,15510
20100707,PPG,60.42,63.07,60.31,63.07,15887
20100708,PPG,63.96,64.6,63.35,64.25,17357
20100709,PPG,64.13,65.08,63.94,64.62,10846
20100712,PPG,64.43,64.47,63.21,63.78,16753
20100713,PPG,64.33,65.6,64.23,65.33,17057
20100714,PPG,65.02,65.66,63.75,64.52,20957
20100715,PPG,64.51,65.22,63.6,64.6,14423
20100716,PPG,64.37,64.48,62.27,62.46,16892
20100719,PPG,62.76,63.14,61.57,62.15,16911
20100720,PPG,61.47,64.74,61.47,64.64,27929
20100721,PPG,65.14,65.51,64.23,64.8,20694
20100722,PPG,65.44,66.8,65.01,66,15128
20100723,PPG,65.98,67.72,65.82,67.65,12703
20100726,PPG,67.85,68.24,67.33,68.2,16448
20100727,PPG,68.83,69.53,68.5,68.8,25370
20100728,PPG,68.39,69.18,68.39,68.84,12300
20100729,PPG,69.18,69.76,67.84,68.82,13277
20100730,PPG,67.93,69.71,67.85,69.47,12865
20100802,PPG,70.11,71.28,69.99,71.12,12725
20100803,PPG,70.42,70.99,69.88,70.02,12492
20100804,PPG,70.28,70.93,70.19,70.88,10528
20100805,PPG,70.54,70.85,69.59,70.25,15355
20100806,PPG,69.38,70.09,68.53,69.55,13369
20100809,PPG,69.81,70.1593,69.39,69.77,8375
20100810,PPG,69.23,69.81,68.63,69.34,11186
20100811,PPG,67.93,67.93,66.72,67.05,11442
20100812,PPG,66.02,67.01,65.76,66.85,9304
20100813,PPG,66.5,66.97,66.27,66.31,7219
20100816,PPG,65.84,66.78,65.45,66.51,7334
20100817,PPG,67.28,68.25,67.28,67.74,11336
20100819,PPG,66.86,66.99,65.04,65.59,12003
20100820,PPG,65,65.54,64.72,65.4,10272
20090821,PPL,29.2,29.67,29.1,29.6,21867
20090824,PPL,29.49,29.85,29,29.57,21832
20090825,PPL,29.73,29.78,29.33,29.41,13446
20090826,PPL,29.34,29.58,29.1,29.48,19210
20090827,PPL,29.26,29.58,29.12,29.33,17285
20090828,PPL,29.5,29.64,29.19,29.63,14890
20090831,PPL,29.51,29.6,29.26,29.4,16178
20090901,PPL,29.38,29.63,29.15,29.27,20437
20090902,PPL,29.15,29.48,29.1,29.28,16345
20090903,PPL,29.34,29.56,29.25,29.49,21857
20090904,PPL,29.57,29.82,29.4,29.71,17105
20090909,PPL,29.22,29.31,29.03,29.22,11614
20090910,PPL,29.24,29.3,28.95,29.25,10527
20090911,PPL,29.29,29.34,28.92,28.98,17483
20090914,PPL,29.04,29.42,28.9,29.4,12561
20090915,PPL,29.43,29.82,29.18,29.78,16993
20090916,PPL,29.855,30.63,29.6,30.63,26050
20090917,PPL,30.57,30.9,30.46,30.58,19357
20090918,PPL,30.77,30.88,30.53,30.64,14568
20090921,PPL,30.51,30.59,30.1,30.57,13121
20090922,PPL,30.62,31,30.39,30.83,22130
20090923,PPL,30.83,31.2,30.56,30.59,19086
20090924,PPL,30.66,30.87,30.45,30.54,10454
20090925,PPL,30.47,30.53,30.19,30.33,11069
20090928,PPL,30.56,30.88,30.39,30.68,10405
20090929,PPL,30.81,30.81,30.41,30.66,8153
20090930,PPL,30.64,30.67,30.185,30.34,20813
20091001,PPL,30.38,30.4,29.72,29.72,14086
20091002,PPL,29.46,29.67,29.11,29.16,22354
20091005,PPL,29.19,29.67,28.82,29.63,20452
20091006,PPL,29.69,29.88,29.38,29.83,25087
20091007,PPL,29.68,29.89,29.49,29.64,21462
20091008,PPL,29.8,29.94,29.45,29.55,34840
20091009,PPL,29.59,30.04,29.52,30,34586
20091012,PPL,30.15,30.57,29.91,30.5,31067
20091013,PPL,30.46,30.54,29.95,30.21,21536
20091014,PPL,30.45,30.6,30.22,30.28,23164
20091015,PPL,30.2,30.75,30.2,30.58,32461
20091016,PPL,30.4,30.93,30.28,30.71,49915
20091019,PPL,30.81,31.08,30.51,30.86,20272
20091020,PPL,30.82,30.84,30.5,30.73,27329
20091021,PPL,30.73,31.21,30.73,30.74,35812
20091022,PPL,30.78,30.99,30.41,30.88,28353
20091023,PPL,31.09,31.2,30.46,30.54,32634
20091026,PPL,30.62,30.97,29.9,30.01,21406
20091027,PPL,30.12,30.27,29.77,29.84,21804
20091028,PPL,29.89,30.01,29.35,29.48,34866
20091105,PPL,29.76,30.13,29.68,29.99,16492
20091106,PPL,30.04,30.09,29.68,29.85,19104
20091109,PPL,29.96,30.37,29.84,30.37,18791
20091110,PPL,30.18,30.86,30.15,30.67,20503
20091111,PPL,30.8,30.91,30.43,30.53,13009
20091112,PPL,30.61,30.72,30.04,30.08,11973
20091113,PPL,30.2,30.47,29.9,30.19,20568
20091116,PPL,30.38,30.82,30.31,30.76,13831
20091117,PPL,30.71,30.77,30.46,30.55,12561
20091118,PPL,30.49,30.6,30.1,30.25,12161
20091119,PPL,30.17,30.17,29.66,29.84,14546
20091120,PPL,29.8,30.35,29.75,30.14,26182
20091123,PPL,30.44,30.805,30.29,30.69,17151
20091124,PPL,30.76,30.91,30.53,30.78,16242
20091125,PPL,30.79,31.14,30.7,30.99,14158
20091127,PPL,30.46,30.82,30.2,30.46,7058
20091130,PPL,30.4,30.66,30.34,30.52,15458
20091201,PPL,30.71,31.28,30.71,31.23,15818
20091202,PPL,31.2,31.78,31.2,31.5,20848
20091203,PPL,31.55,31.96,31.42,31.64,13208
20091204,PPL,32,32.2,31.14,31.63,19146
20091207,PPL,31.71,32.01,31.48,31.79,11594
20091208,PPL,31.39,31.42,31,31.23,11880
20091209,PPL,31.24,31.4,31.01,31.24,12184
20091210,PPL,31.4,31.88,31.38,31.87,14720
20091211,PPL,31.87,32.57,31.87,32.4,14591
20091214,PPL,32.54,32.82,32.23,32.38,14142
20091215,PPL,32.3,32.38,32.07,32.38,13583
20091216,PPL,32.58,32.69,32.35,32.47,16639
20091217,PPL,32.45,32.46,32.11,32.37,14666
20091218,PPL,32.49,32.74,32.29,32.65,25382
20091221,PPL,32.85,32.94,32.52,32.59,11528
20091222,PPL,32.58,32.75,32.1,32.14,12881
20091223,PPL,32.23,32.42,32.122,32.39,9618
20091224,PPL,32.35,32.83,32.35,32.82,4571
20091228,PPL,32.95,32.95,32.78,32.9,10194
20091229,PPL,32.99,32.99,32.85,32.91,9282
20091230,PPL,32.75,32.98,32.68,32.98,7187
20091231,PPL,32.9,33.05,32.31,32.31,7921
20100104,PPL,32.6,32.77,32.32,32.47,11267
20100105,PPL,32.37,32.59,31.57,32.05,20500
20100106,PPL,31.99,32.25,31.96,32.12,34718
20100107,PPL,31.99,32.11,31.59,31.81,9776
20100108,PPL,31.6,31.77,31.34,31.71,13436
20100111,PPL,31.94,32.26,31.88,32.12,14940
20100112,PPL,31.98,32.23,31.84,32.15,12066
20100113,PPL,32.17,32.76,32.15,32.61,13463
20100114,PPL,32.55,32.55,32.24,32.27,10249
20100115,PPL,32.08,32.29,31.52,31.89,16738
20100119,PPL,31.81,32.22,31.695,32.21,8786
20100120,PPL,32.09,32.09,31.38,31.76,17339
20100121,PPL,31.7,31.98,31.02,31.17,16158
20100122,PPL,31.05,31.36,30.44,30.44,18743
20100125,PPL,30.68,30.84,30.22,30.63,20866
20100126,PPL,30.55,30.84,30.37,30.62,13513
20100127,PPL,30.54,30.55,29.71,30.05,26483
20100128,PPL,30.1,30.21,29.52,29.71,37257
20100129,PPL,29.77,30.06,29.43,29.49,22258
20100201,PPL,29.61,29.7,29.36,29.62,15537
20100202,PPL,29.6,29.71,29.26,29.64,27180
20100203,PPL,29.5,29.57,29.26,29.4,15901
20100204,PPL,29.21,29.33,28.62,28.62,25422
20100205,PPL,28.68,29.14,28.35,29,28987
20100208,PPL,28.99,29.0703,28.68,28.73,16688
20100209,PPL,29.05,29.4,28.77,28.97,29404
20100210,PPL,29,29.02,28.59,28.83,17736
20100211,PPL,28.88,29.36,28.75,29.33,35284
20100212,PPL,29.14,29.25,28.78,29.21,23084
20100216,PPL,29.33,29.81,29.33,29.81,16005
20100217,PPL,29.92,29.96,29.55,29.6,11546
20100218,PPL,29.51,29.92,29.48,29.56,16967
20100219,PPL,29.44,29.96,29.37,29.86,21607
20100222,PPL,30.05,30.05,29.33,29.33,22246
20100223,PPL,29.25,29.36,28.84,29.03,26174
20100224,PPL,29.2,29.2,28.68,28.9,22006
20100225,PPL,28.64,28.88,28.43,28.83,25489
20100226,PPL,28.94,29.01,28.47,28.48,20696
20100301,PPL,28.64,29.13,28.61,28.95,16981
20100302,PPL,29,29.14,28.77,28.96,26390
20100303,PPL,28.96,29.165,28.63,28.71,17759
20100304,PPL,28.7,28.79,28.51,28.66,24969
20100305,PPL,28.8,28.98,28.63,28.98,47478
20100308,PPL,28.66,28.98,28.6525,28.93,21988
20100309,PPL,28.91,28.99,28.7,28.87,17409
20100310,PPL,28.85,29.08,28.65,29.07,21748
20100311,PPL,29,29.05,28.78,28.93,13625
20100312,PPL,28.95,28.98,28.2,28.2,34827
20100315,PPL,28.23,28.65,28.06,28.63,35915
20100316,PPL,28.73,28.95,28.53,28.93,25798
20100317,PPL,29,29.18,28.84,29.18,20038
20100318,PPL,29.17,29.3,28.84,28.85,18898
20100319,PPL,28.9,29.05,28.27,28.51,35043
20100322,PPL,28.41,28.46,28.19,28.26,21923
20100323,PPL,28.31,28.63,28.17,28.6,22974
20100324,PPL,28.53,28.57,28.24,28.24,20669
20100325,PPL,28.06,28.22,27.74,27.76,28166
20100326,PPL,27.87,27.91,27.47,27.58,27028
20100329,PPL,27.7,27.95,27.56,27.89,20460
20100330,PPL,27.85,28.02,27.82,27.89,16537
20100331,PPL,27.8,27.8,27.59,27.71,19345
20100401,PPL,27.92,28.34,27.86,28.28,19469
20100405,PPL,28.4,28.48,28.14,28.28,19165
20100406,PPL,28.14,28.57,28.05,28.56,17581
20100407,PPL,28.5,28.52,28.06,28.17,19850
20100408,PPL,28.17,28.18,27.87,28,27046
20100409,PPL,28.04,28.04,27.73,27.98,18128
20100412,PPL,28.16,28.38,28.06,28.14,18269
20100413,PPL,28.23,28.3,27.86,28.22,17955
20100414,PPL,28.21,28.3,27.98,28.29,17860
20100415,PPL,28.16,28.19,27.96,28.09,16829
20100416,PPL,28.06,28.06,27.4,27.47,34748
20100419,PPL,27.38,27.47,27.16,27.4,23013
20100420,PPL,27.53,27.91,27.42,27.9,18068
20100421,PPL,27.96,27.96,27.63,27.83,19052
20100422,PPL,27.65,28.06,27.35,28.01,38393
20100423,PPL,27.96,28.65,27.86,28.64,57392
20100426,PPL,28.65,28.8,28.33,28.34,22514
20100427,PPL,28.28,28.41,27.725,27.73,20214
20100428,PPL,27.83,27.9,25.54,25.6,163302
20100429,PPL,25.72,26.16,24.66,25,152254
20100430,PPL,25.05,25.24,24.73,24.76,75517
20100503,PPL,25.02,25.06,24.68,24.9,46148
20100504,PPL,24.73,24.83,24.56,24.67,50869
20100505,PPL,24.51,24.89,24.51,24.69,45542
20100506,PPL,24.81,25.205,23.75,24.67,86733
20100507,PPL,24.765,25.06,24.14,24.74,65399
20100510,PPL,25.35,25.64,25.04,25.55,44327
20100511,PPL,25.38,26.01,25.33,25.6,43692
20100512,PPL,25.64,26.06,25.43,25.94,46920
20100513,PPL,25.93,26.07,25.61,25.72,39697
20100514,PPL,25.52,25.7699,25.24,25.56,31327
20100517,PPL,26.07,26.4,25.71,26.17,49256
20100518,PPL,26.43,26.43,25.79,25.81,42870
20100519,PPL,25.69,26.02,25.525,25.85,45887
20100520,PPL,25.51,25.56,24.7,24.78,45707
20100521,PPL,24.56,25.01,24.43,24.98,36493
20100524,PPL,24.91,25.14,24.68,24.71,24537
20100525,PPL,24.62,25.02,24,24.96,62407
20100526,PPL,25.02,25.31,24.8897,25.05,31175
20100527,PPL,25.29,25.54,25.07,25.53,28181
20100528,PPL,25.54,26.04,25.49,25.81,45874
20100601,PPL,25.57,25.9695,25.27,25.27,43975
20100602,PPL,25.39,25.78,25.25,25.78,25555
20100603,PPL,25.79,25.98,25.59,25.93,23137
20100604,PPL,25.43,25.77,25,25.09,30602
20100607,PPL,25.09,25.83,25.01,25.59,42483
20100608,PPL,25.27,25.35,25,25.3,30841
20100609,PPL,25.45,25.56,24.84,24.89,36309
20100610,PPL,25.21,25.67,25.21,25.59,39879
20100611,PPL,25.33,25.65,25.24,25.54,23775
20100614,PPL,25.76,25.95,25.49,25.65,33183
20100615,PPL,25.88,25.95,25.74,25.87,27683
20100616,PPL,25.71,26.08,25.7,25.98,27343
20100617,PPL,26.1,26.11,25.83,26.03,32297
20100618,PPL,25.9,26.1,25.81,26.06,27201
20100621,PPL,25.59,25.8,25.26,25.66,91466
20100622,PPL,25.28,25.35,24.24,24.24,171841
20100623,PPL,24.42,25.02,24.23,24.9,896144
20100624,PPL,24.95,25.49,24.71,24.74,164234
20100625,PPL,24.87,25.26,24.73,24.93,126606
20100628,PPL,25.13,25.49,24.89,25.43,76473
20100629,PPL,25.19,25.29,24.65,25.03,98098
20100630,PPL,25.02,25.32,24.82,24.95,76427
20100701,PPL,25.04,25.28,24.83,25.2,77363
20100702,PPL,25.26,25.58,25.05,25.46,54383
20100706,PPL,25.64,25.8,25.45,25.7,46054
20100707,PPL,25.81,26.31,25.715,26.2,62531
20100708,PPL,26.58,26.62,25.83,26.14,100949
20100709,PPL,26.15,26.26,25.96,26.22,54229
20100712,PPL,26.2,26.31,26.05,26.19,35016
20100713,PPL,26.48,26.48,26.08,26.13,56884
20100714,PPL,26.08,26.08,25.61,25.83,74286
20100715,PPL,25.87,26.29,25.71,26.19,47829
20100716,PPL,26.1,26.25,25.69,25.72,65803
20100719,PPL,25.75,26.34,25.75,26.21,39192
20100720,PPL,25.96,26.53,25.95,26.52,55884
20100721,PPL,26.52,26.62,26.17,26.34,37305
20100722,PPL,26.48,26.87,26.48,26.81,40398
20100723,PPL,26.76,26.8,26.23,26.66,40611
20100726,PPL,26.61,26.89,26.6,26.82,33368
20100727,PPL,26.92,27.33,26.81,27.22,44703
20100728,PPL,27.05,27.53,26.746,27.5,62924
20100729,PPL,27.75,28,27.24,27.35,61166
20100730,PPL,27.2,27.54,26.92,27.29,103998
20100802,PPL,27.45,27.85,27.45,27.79,53082
20100803,PPL,27.68,27.89,27.52,27.63,45710
20100804,PPL,27.66,27.78,27.26,27.72,45321
20100805,PPL,26.95,27.38,26.49,26.73,93266
20100806,PPL,26.56,26.82,26.16,26.78,66654
20100809,PPL,26.87,26.97,26.47,26.54,48648
20100810,PPL,26.43,26.705,26.12,26.43,57954
20100811,PPL,26.2,26.23,25.95,26.05,76259
20100812,PPL,25.82,26.525,25.51,26.43,59916
20100813,PPL,26.41,27.1,26.31,26.88,51875
20100816,PPL,26.77,26.94,26.46,26.93,35613
20100817,PPL,27.01,27.38,26.87,27.06,39506
20100819,PPL,26.92,26.99,26.44,26.69,29824
20100820,PPL,26.51,26.64,26.34,26.56,28471
20090821,PRU,48.72,50.25,48.33,49.94,50637
20090824,PRU,50.74,51.46,49.12,49.46,42254
20090825,PRU,50.1,51.93,49.99,51.7,48894
20090826,PRU,51.56,51.65,50.44,51.02,42043
20090827,PRU,50.99,51.35,48.59,51.27,46508
20090828,PRU,51.8,52.27,50.9,52.21,35771
20090831,PRU,51.19,51.74,50.21,50.58,62923
20090901,PRU,50.34,50.55,46.62,46.78,67285
20090902,PRU,46.92,47.795,45.5,47.11,57824
20090903,PRU,47.67,48.5895,47.04,47.76,40200
20090904,PRU,48.05,48.3,47.04,47.89,23646
20090909,PRU,48.44,48.95,47.31,48.27,54656
20090910,PRU,48.5,49.69,47.15,49.34,46349
20090911,PRU,49.6,49.79,48.12,48.7,40394
20090914,PRU,47.92,51.13,47.7,50.89,63588
20090915,PRU,51.06,51.42,49.71,50.89,60660
20090916,PRU,51.16,54.65,50.83,54.63,68215
20090917,PRU,53.92,55.99,53.02,54.02,53349
20090918,PRU,54.45,54.54,52.5,52.69,57081
20090921,PRU,51.85,52,51.27,51.71,45417
20090922,PRU,52.55,52.67,51.884,52.02,33717
20090923,PRU,50.82,51.7,49.24,49.3,64354
20090924,PRU,49.54,50.14,47.94,48.17,49926
20090925,PRU,48.19,48.96,47.39,47.77,38425
20090928,PRU,48.4,50.82,47.82,50.69,34524
20090929,PRU,50.75,51.38,49.91,49.96,30863
20090930,PRU,50.35,51.35,49.26,49.91,47571
20091001,PRU,49.56,50,47,47.27,65957
20091002,PRU,46.33,48.23,45.89,46.74,61867
20091005,PRU,48.09,49.54,47.24,49.39,51674
20091006,PRU,50.19,51.43,48.53,50.03,53950
20091007,PRU,49.88,50.61,49.19,50.44,30651
20091008,PRU,51.24,52.16,50.65,50.84,43713
20091009,PRU,50.71,51.5,50.5,51.01,26478
20091012,PRU,51.51,51.65,50.42,50.81,20475
20091013,PRU,50.44,50.49,48.95,49.81,41733
20091014,PRU,51.73,52.95,50.91,52.78,50552
20091015,PRU,52.28,52.86,51.43,52.82,41693
20091016,PRU,52.05,52.06,50.68,51.16,38002
20091019,PRU,51.53,52.4879,51.14,52.09,29828
20091020,PRU,52.16,52.16,50.12,50.61,29747
20091021,PRU,50.63,51.54,49.68,49.9,43350
20091022,PRU,50.14,51.66,49.7,51.58,37945
20091023,PRU,51.29,51.35,49.41,49.73,31893
20091026,PRU,50.42,50.57,47.53,47.94,45955
20091027,PRU,48.02,48.71,46.88,47.12,54231
20091028,PRU,46.67,47.1,44.53,44.69,74757
20091105,PRU,46.48,46.51,43.41,44.64,128154
20091106,PRU,43.87,45.85,43.53,45.38,61373
20091109,PRU,46.09,48.09,45.35,48,64831
20091110,PRU,47.59,47.868,47.01,47.48,45782
20091111,PRU,48.03,49.5,48,48.76,44216
20091112,PRU,48.44,48.87,47.11,47.44,35449
20091113,PRU,47.69,48.45,47.28,47.8,31678
20091116,PRU,48.41,49.54,48.39,48.96,33734
20091117,PRU,48.84,50.09,48.43,49.95,35913
20091118,PRU,49.51,50.95,49.51,50.34,43513
20091119,PRU,49.91,50.09,48.21,48.67,44760
20091120,PRU,47.9,48.32,47.45,47.67,43789
20091123,PRU,48.68,49.555,48.28,49.08,29740
20091124,PRU,50.14,50.75,49.08,50.51,43999
20091125,PRU,50.81,51.09,49.97,50.28,28087
20091127,PRU,48.09,49.48,47.82,48.2,27340
20091130,PRU,48.68,49.98,48.28,49.85,51405
20091201,PRU,50.39,50.65,49.32,49.73,41589
20091202,PRU,49.94,50.95,49.368,50.24,31455
20091203,PRU,50.62,51.57,48,48.19,71057
20091204,PRU,49.15,49.37,47.47,48.59,50900
20091207,PRU,48.41,49.38,47.05,47.49,41335
20091208,PRU,47.04,47.46,46.44,46.88,40414
20091209,PRU,47.12,48.03,46.2,47.89,51691
20091210,PRU,48.37,49.35,47.45,48.54,66503
20091211,PRU,48.8,49.03,47.91,48.89,32073
20091214,PRU,48.99,49.49,48.62,49.45,22598
20091215,PRU,49.15,49.93,48.94,49.15,36546
20091216,PRU,49.75,51.98,49.5,51.01,71683
20091217,PRU,50.74,50.8,49.07,49.21,48491
20091218,PRU,49.76,50,49.09,49.92,49441
20091221,PRU,50.49,50.77,50.21,50.63,26122
20091222,PRU,50.95,51.71,50.5,51.51,28588
20091223,PRU,51.5,52.27,51.4,52.12,24277
20091224,PRU,52.57,52.62,51.6,51.71,9475
20091228,PRU,51.75,52.24,51.25,51.59,14109
20091229,PRU,51.84,51.97,50.72,50.74,20433
20091230,PRU,50.54,50.74,50.17,50.54,16334
20091231,PRU,50.62,50.98,49.75,49.76,19924
20100104,PRU,50.43,51.9,50.19,51.77,30019
20100105,PRU,51.84,52.89,51.61,52.79,32388
20100106,PRU,52.9,53.49,52.11,53.41,28486
20100107,PRU,53.4,54.47,52.78,54.27,30680
20100108,PRU,53.91,54.18,52.9,53.56,24068
20100111,PRU,54.15,54.384,52.99,53.49,24532
20100112,PRU,54.65,54.98,52.61,53.05,42789
20100113,PRU,53.19,53.89,52.3,53.8,31452
20100114,PRU,53.53,54.29,52.98,54.08,23945
20100115,PRU,53.78,53.88,52.99,53.46,37011
20100119,PRU,53.22,54.44,52.88,54.18,33434
20100120,PRU,53.98,53.98,53.04,53.62,27423
20100121,PRU,53.09,53.48,51.55,51.59,59234
20100122,PRU,51.6,51.86,49.78,50.05,48677
20100125,PRU,51.07,51.44,50.21,50.71,27795
20100126,PRU,50.26,51.35,49.26,49.47,28046
20100127,PRU,49.6,51.67,49.19,51.63,47476
20100128,PRU,51.75,52.1,49.9,50.59,32628
20100129,PRU,51.1,51.46,49.58,49.99,34539
20100201,PRU,50.47,51.58,50.33,51.22,26939
20100202,PRU,51.38,51.99,50.85,51.94,25241
20100203,PRU,51.51,51.76,50.16,50.36,31036
20100204,PRU,49.86,50.12,48.16,48.21,47601
20100205,PRU,48.35,49.17,46.33,48.53,47582
20100208,PRU,48.55,48.88,47.01,47.02,30074
20100209,PRU,47.81,49.28,47.26,48.36,49670
20100210,PRU,48.45,49.28,47.97,48.88,30444
20100211,PRU,47.97,48.98,47.78,48.59,57454
20100212,PRU,48.34,48.48,47.12,48.14,42661
20100216,PRU,48.49,49.95,48.15,49.93,33738
20100217,PRU,51.01,51.31,50.22,50.57,42283
20100218,PRU,50.18,51.24,50.18,51.08,27264
20100219,PRU,50.63,51.74,50.12,51.5,34981
20100222,PRU,51.63,51.92,50.75,51.7,32998
20100223,PRU,51.38,51.99,50.02,50.51,30934
20100224,PRU,50.79,51.95,50.54,51.9,37606
20100225,PRU,51.08,52.29,50.56,52.24,46229
20100226,PRU,52.38,52.53,51.49,52.41,33706
20100301,PRU,52.74,53.55,52.74,53.46,32110
20100302,PRU,53.68,53.85,52.9,53.21,31717
20100303,PRU,53.33,53.42,52.73,52.83,25252
20100304,PRU,52.83,53.79,52.71,53.77,34000
20100305,PRU,53.98,54.75,53.79,54.58,30109
20100308,PRU,54.9599,55.68,54.56,55.32,35816
20100309,PRU,54.88,56,54.65,55.42,29556
20100310,PRU,55.5,56.6,55.14,55.81,45234
20100311,PRU,55.39,56.1,54.71,55.82,31462
20100312,PRU,56.25,56.56,55.61,55.91,25900
20100315,PRU,55.48,56.61,55.39,55.88,30845
20100316,PRU,56.27,57.13,55.76,57.09,30637
20100317,PRU,57.4,58.24,57.309,57.59,36113
20100318,PRU,57.38,57.98,56.9,57.79,37145
20100319,PRU,57.93,58.52,57.46,57.96,53807
20100322,PRU,57.35,58.14,56.9,58.08,34037
20100323,PRU,58.23,58.43,57.18,58.35,29151
20100324,PRU,57.47,59,57.47,58.39,25970
20100325,PRU,58.99,60.22,58.39,58.5,38123
20100326,PRU,58.83,60.2,58.55,59.21,40698
20100329,PRU,59.59,60,59.12,59.91,24078
20100330,PRU,59.93,60.4,59.4,59.67,28438
20100331,PRU,59.38,60.52,59.25,60.5,32579
20100401,PRU,60.98,61.7,60.72,61.29,25681
20100405,PRU,61.65,63.16,61.45,63,38485
20100406,PRU,62.74,64.23,62.74,63.81,38739
20100407,PRU,63.76,64,62.45,62.84,48610
20100408,PRU,62.6,63.72,61.95,63.48,31619
20100409,PRU,63.73,64,62.86,63.52,21988
20100412,PRU,63.91,64.21,62.98,63.09,30793
20100413,PRU,62.78,63.55,62.27,63.38,27966
20100414,PRU,63.66,65.18,63.3,65.11,29965
20100415,PRU,64.84,65.05,63.89,64.46,23178
20100416,PRU,64.18,64.74,61.77,62.84,44105
20100419,PRU,62.33,63.76,61.97,63.67,27481
20100420,PRU,64.39,65.46,64.14,65.28,30296
20100421,PRU,65.32,65.7399,63.86,64.85,21905
20100422,PRU,64.15,64.77,63.34,64.58,25263
20100423,PRU,64.86,65.93,64.31,65.82,25892
20100426,PRU,65.78,66.8,65.32,65.49,25933
20100427,PRU,65.05,65.16,61.5,61.66,38514
20100428,PRU,62.64,63.87,62.09,62.77,44199
20100429,PRU,63.53,65.7,63.29,65.23,30357
20100430,PRU,64.73,65.13,63.42,63.56,35636
20100503,PRU,64.16,64.45,63.18,64.36,26356
20100504,PRU,63.66,63.66,61.03,61.66,46510
20100505,PRU,60.55,62.36,59.46,61.35,36263
20100506,PRU,60.9896,63.59,55.75,60.03,85499
20100507,PRU,60.02,60.87,57,58.15,87332
20100510,PRU,60.27,62.81,60.11,62.62,58387
20100511,PRU,61.94,64.38,61.45,63.16,45850
20100512,PRU,63.72,64.13,63.17,63.98,29882
20100513,PRU,63.66,63.83,61.8,61.85,35612
20100514,PRU,61.18,61.29,59.16,60.46,46871
20100517,PRU,60.33,61.51,59.02,60.86,36370
20100518,PRU,61.73,61.98,59.23,59.73,45830
20100519,PRU,58.31,60.07,56.7,58.44,49577
20100520,PRU,56.85,56.93,54.58,54.6,71518
20100521,PRU,52.63,56.75,52.57,56.39,76295
20100524,PRU,56.5,56.64,54.83,54.92,42599
20100525,PRU,53.07,55.79,52.42,55.68,48891
20100526,PRU,56.2,57.52,55.37,55.7,43939
20100527,PRU,57.42,59.25,56.99,59.14,47447
20100528,PRU,59.14,59.15,57.27,57.71,34244
20100601,PRU,56.76,58.28,56.58,56.72,33262
20100602,PRU,57.07,59.06,56.7,58.95,32152
20100603,PRU,59.82,60.37,58.72,59.31,33429
20100604,PRU,57.67,57.83,55.28,55.66,46012
20100607,PRU,56.09,56.58,54.48,54.59,33925
20100608,PRU,55.1,56.1,53.63,55.95,45081
20100609,PRU,56.4,57.32,54.9,55.16,37851
20100610,PRU,56.66,58.35,56.29,58.19,41272
20100611,PRU,56.97,59.05,56.89,58.81,41951
20100614,PRU,59.7,59.9,57.93,57.98,51932
20100615,PRU,58.79,59.28,58.18,58.98,48791
20100616,PRU,58.4,59.1,58.03,58.48,42934
20100617,PRU,58.48,59.09,57.74,59.02,41309
20100618,PRU,59.1,59.49,58.62,59.05,37234
20100621,PRU,60,60.46,58.38,58.79,33317
20100622,PRU,58.98,59.15,57.6,57.7,36951
20100623,PRU,57.72,58.09,56.6,57.03,27369
20100624,PRU,56.47,57,55.61,55.81,37794
20100625,PRU,56.6,58,55.8,57.55,76650
20100628,PRU,57.98,58.22,56.92,57.47,47428
20100629,PRU,56.4,56.66,54.02,54.36,62591
20100630,PRU,54.47,55.29,53.47,53.66,54626
20100701,PRU,53.52,54.21,51.29,53.89,75195
20100702,PRU,54.48,55.09,53.17,53.89,44419
20100706,PRU,55.54,55.97,53.69,54.37,42200
20100707,PRU,54.82,55.95,54.73,55.76,62033
20100708,PRU,56.12,56.43,55.17,56.11,46780
20100709,PRU,56.03,56.63,55.82,56.4,41102
20100712,PRU,56.16,56.9,55.83,56.27,29356
20100713,PRU,57.21,57.44,56.55,56.88,56751
20100714,PRU,56.52,56.72,55.35,56.01,32338
20100715,PRU,56.32,56.32,54.63,55.98,34330
20100716,PRU,55.19,55.44,53.26,53.42,45716
20100719,PRU,53.67,54.1,52.63,53.35,51088
20100720,PRU,52.23,53.71,51.97,53.66,67940
20100721,PRU,54.08,54.88,52.52,52.71,47031
20100722,PRU,53.45,54.99,53.15,54.68,50335
20100723,PRU,54.58,55.64,54.17,55.42,25454
20100726,PRU,55.33,55.9555,54.91,55.47,34836
20100727,PRU,55.95,56.39,55.52,55.76,42857
20100728,PRU,55.64,56.12,55.29,55.44,26103
20100729,PRU,55.99,56.77,55.16,56.04,51863
20100730,PRU,55.4358,57.61,54.98,57.29,52233
20100802,PRU,58.43,58.5,57.35,58.38,54663
20100803,PRU,58.1,58.16,56.87,57.12,42212
20100804,PRU,57.42,57.65,56.33,56.71,49593
20100805,PRU,56.99,58.56,55.91,58,63713
20100806,PRU,57.06,59.17,57.06,59.08,64465
20100809,PRU,59.36,59.71,58.975,59.54,24077
20100810,PRU,58.76,59.52,58.57,59.23,39221
20100811,PRU,58.1,58.14,56.5,56.6,40490
20100812,PRU,55.75,56.18,55.335,55.5,47005
20100813,PRU,55.41,56.15,55.31,55.49,24944
20100816,PRU,55.18,55.33,54.2107,54.72,31271
20100817,PRU,55.46,56.19,55.04,55.68,27873
20100819,PRU,55.15,55.18,52.78,52.87,48244
20100820,PRU,52.5,52.62,51.22,52.44,56509
20090821,PSA,69.52,70.95,68.85,70.33,25288
20090824,PSA,71.07,71.44,70.24,70.55,19051
20090825,PSA,71.35,71.37,69.86,70.99,23716
20090826,PSA,70.31,70.99,70.12,70.8,30209
20090827,PSA,70.42,71.84,69.69,71.75,19797
20090828,PSA,71.95,72.4,70.81,71.46,17062
20090831,PSA,70.71,71.42,70.05,70.55,23984
20090901,PSA,70.11,70.31,67.47,67.53,31626
20090902,PSA,67.47,68.41,67.19,67.7,25241
20090903,PSA,68.47,69,67.31,68.93,14652
20090904,PSA,68.94,69.76,67.98,69.65,13734
20090909,PSA,70.04,70.79,69.72,70.73,18017
20090910,PSA,70.23,71.25,69.6,71.23,14137
20090911,PSA,71.32,72.09,69.69,69.89,25257
20090914,PSA,69.44,72.9,69.26,72.88,20291
20090915,PSA,72.65,75.25,72.0901,74.58,26273
20090916,PSA,74.71,77.28,74.58,77.22,21382
20090917,PSA,76.89,79.29,76.02,77.04,16038
20090918,PSA,77.19,78.69,76.6,77.71,30600
20090921,PSA,77.05,77.56,76.05,76.78,12722
20090922,PSA,77.33,79.47,77.021,79.36,16276
20090923,PSA,79.19,79.31,76.72,76.77,20311
20090924,PSA,77.58,77.78,74.54,74.6,19611
20090925,PSA,74.71,75.66,74.01,74.18,13601
20090928,PSA,74.39,78.26,74.39,78.04,20874
20090929,PSA,78.15,78.66,76.35,76.42,12470
20090930,PSA,76.2,76.97,74.49,75.24,17469
20091001,PSA,75.14,76.3,72.74,72.81,28171
20091002,PSA,71.71,73.6,70.86,71.68,18715
20091005,PSA,72.49,73.1,71.59,72.24,15068
20091006,PSA,72.89,73.82,71.28,72.31,11146
20091007,PSA,72,72.72,71.54,72.47,9314
20091008,PSA,72.6,73.39,71.98,72.18,15998
20091009,PSA,72.09,72.75,71.14,72.48,11080
20091012,PSA,72.74,73.12,72.09,72.35,6629
20091013,PSA,72.23,72.49,70.76,71.56,10877
20091014,PSA,72.79,73.79,72.26,73.61,16465
20091015,PSA,74.02,74.8,73.81,74.35,14414
20091016,PSA,72.77,73.85,72.77,73.23,16834
20091019,PSA,73.76,74.89,73.01,74.31,16339
20091020,PSA,74.15,74.65,72.96,74.29,17633
20091021,PSA,73.95,74.97,72.63,72.8,17735
20091022,PSA,72.84,74.77,71.77,74.68,13643
20091023,PSA,74.64,75.24,74.23,74.75,18186
20091026,PSA,74.97,76.09,74.17,74.37,19453
20091027,PSA,74.27,74.81,73.69,73.99,16914
20091028,PSA,73.68,74.59,71.33,71.39,20129
20091105,PSA,75.28,76.85,75.24,76.69,13669
20091106,PSA,76.67,77.33,75.39,75.98,17114
20091109,PSA,76.57,79.3,76.56,79.15,18970
20091110,PSA,78.84,79.14,77.88,78.7,13428
20091111,PSA,79.66,80.58,78.69,79.55,18562
20091112,PSA,79.4,80.21,78.51,78.79,12826
20091113,PSA,79.11,80.47,79.02,79.94,13016
20091116,PSA,80.7,82.02,80.41,81.17,17906
20091117,PSA,80.76,81.47,79.89,79.91,20867
20091118,PSA,80.14,80.87,79.32,80.69,15684
20091119,PSA,79.94,80.08,78.94,78.97,25296
20091120,PSA,78.75,78.96,78.5,78.6,22495
20091123,PSA,79.85,80.57,79.15,79.64,14425
20091124,PSA,79.76,79.76,78.62,78.8,13853
20091125,PSA,79.06,79.49,78.52,78.81,10581
20091127,PSA,77.44,77.73,76.34,76.44,7799
20091130,PSA,76.69,79.96,76.18,79.58,21226
20091201,PSA,80.31,80.31,79.5,79.91,15300
20091202,PSA,80.04,80.67,79.45,79.98,19090
20091203,PSA,80.41,81.09,77.72,78.01,18457
20091204,PSA,79,80.32,78.4,79.81,20634
20091207,PSA,79.66,79.83,77.42,78.07,12771
20091208,PSA,77.82,78.3,76.98,77.31,13141
20091209,PSA,77.21,77.64,76.8,76.97,12261
20091210,PSA,77.14,77.5,76.23,76.81,11460
20091211,PSA,76.53,77.74,76.38,77.7,11204
20091214,PSA,79.63,79.63,77.59,79.06,10634
20091215,PSA,78.3,79.12,78.17,78.29,9200
20091216,PSA,79,79.87,78.2,79.29,11964
20091217,PSA,78.87,79.74,78.59,79.36,9261
20091218,PSA,79.57,79.6,78.16,79.36,13384
20091221,PSA,79.71,80.58,79.42,80.5,9620
20091222,PSA,80.4,82.07,80.11,81.93,12809
20091223,PSA,82.17,83.5,81.74,82.85,10544
20091224,PSA,83.48,84.16,83.18,84.13,4314
20091228,PSA,84.07,85.1,83.52,83.86,6282
20091229,PSA,84.33,84.45,82.4,82.62,6440
20091230,PSA,82.61,82.86,82,82.85,7931
20091231,PSA,82.91,84.01,81.38,81.45,10811
20100104,PSA,81.76,82.13,79.51,80.13,15790
20100105,PSA,79.87,80.93,79.23,80.79,11309
20100106,PSA,80.73,81.42,80.02,80.3,8323
20100107,PSA,79.92,80.76,78.93,80.19,12840
20100108,PSA,79.64,80,78.2,78.73,12810
20100111,PSA,79.25,80.12,78.29,79.27,13566
20100112,PSA,77.93,79.15,77.51,77.98,16947
20100113,PSA,78.09,79.65,77.75,79.52,13463
20100114,PSA,79.18,79.55,78.55,79.12,7850
20100115,PSA,78.89,79.25,78.25,78.97,14385
20100119,PSA,78.9,80.72,78.85,80.64,13307
20100120,PSA,80.21,80.36,79.11,79.75,12622
20100121,PSA,79.93,80.25,78.43,78.74,19442
20100122,PSA,78.725,79.43,77.5,77.67,20700
20100125,PSA,78.57,79.29,77.07,78.76,15025
20100126,PSA,78.14,79.56,78.05,78.33,12228
20100127,PSA,78.4,80,77.52,79.96,16698
20100128,PSA,80.27,80.61,77.58,78.55,16642
20100129,PSA,78.77,80.34,78.54,79.18,18343
20100201,PSA,79.51,81.062,79.45,80.47,13034
20100202,PSA,80.7,81.4,79.91,81.14,13919
20100203,PSA,80.71,80.77,79.74,79.81,10568
20100204,PSA,79.4,79.82,76.57,76.68,27681
20100205,PSA,76.88,78.07,75.78,77.63,20799
20100208,PSA,77.52,78.11,75.87,76.02,15315
20100209,PSA,76.77,76.98,75.34,75.81,14727
20100210,PSA,75.71,76.9,74.74,76.05,11049
20100211,PSA,75.94,76.8,75.26,76.74,11338
20100212,PSA,75.79,76.66,75.38,76.55,13249
20100216,PSA,77.08,78.24,76.81,78.08,16622
20100217,PSA,78.22,79.11,78.19,78.75,12442
20100218,PSA,78.5,80.28,78.49,79.95,12445
20100219,PSA,80.15,82.13,79.92,81.7,16506
20100222,PSA,81.9,82.22,80.98,81.34,12155
20100223,PSA,81.14,81.83,80.18,80.33,16456
20100224,PSA,80.73,81.58,80.31,81.53,12825
20100225,PSA,80.77,81.99,80.34,81.91,10917
20100226,PSA,82.09,83.23,81.65,82.19,17075
20100301,PSA,83.43,85.2,83.06,84.62,18467
20100302,PSA,85.12,86.46,84.9,85.14,13099
20100303,PSA,85,85.64,84.75,84.79,10713
20100304,PSA,84.73,85.98,84.73,85.84,10992
20100305,PSA,86.38,87.54,86.17,87.42,14306
20100308,PSA,87.55,88.24,87.17,87.58,11610
20100309,PSA,87.39,88.29,87,87.69,12424
20100310,PSA,87.75,88.09,87.02,87.81,11063
20100311,PSA,87.09,88.16,86.64,88.15,13392
20100312,PSA,88.51,89.29,88.25,88.99,11292
20100315,PSA,89.05,89.34,88.07,88.9,6985
20100316,PSA,89.1,90.97,88.8,90.75,11220
20100317,PSA,90.9,92.01,90.53,91.74,11750
20100318,PSA,91.26,91.99,91.08,91.82,8899
20100319,PSA,92.03,92.23,90.84,90.91,13521
20100322,PSA,90.75,92.09,90.39,91.79,11887
20100323,PSA,91.37,92.3,90.6,92.13,10726
20100324,PSA,92.1,93.514,91.84,92.93,15409
20100325,PSA,93.25,94.2,91.95,92.1,16608
20100326,PSA,92.3,92.69,91.44,92.14,14287
20100329,PSA,92.5,92.83,92,92.64,10157
20100330,PSA,92.75,93.54,92.55,93.16,12715
20100331,PSA,92.65,93.18,91.92,91.99,14938
20100401,PSA,92.45,92.66,91.75,92.4,10144
20100405,PSA,92.81,94.15,92.56,93.78,10506
20100406,PSA,93.2,95.17,92.98,94.7,11993
20100407,PSA,94.42,94.94,92.94,93.18,13166
20100408,PSA,93.08,93.47,92.63,93.05,9746
20100409,PSA,93.26,94.74,92.97,94.63,9518
20100412,PSA,94.44,94.77,93.75,93.93,8860
20100413,PSA,94.01,95.47,93.77,95.18,11778
20100414,PSA,95.34,95.54,94.5,95.17,10552
20100415,PSA,94.79,95.309,93.21,93.27,11602
20100416,PSA,93.27,94.21,91.78,91.86,16907
20100419,PSA,91.25,93.15,91.23,92.46,11231
20100420,PSA,92.97,93.74,92.2,93.73,9324
20100421,PSA,93.35,94.98,93.27,94.38,12355
20100422,PSA,93.63,96.18,93.11,95.91,11345
20100423,PSA,95.78,96.66,95.11,96.14,10881
20100426,PSA,96.04,97.9,95.76,97.21,13948
20100427,PSA,96.5,96.88,94.77,94.86,15015
20100428,PSA,95.13,96.05,94.78,95.12,12728
20100429,PSA,96.36,99.27,95.72,99.22,14691
20100430,PSA,98.75,99.66,96.76,96.91,16394
20100503,PSA,97.29,100.58,97.29,100.11,15810
20100504,PSA,99.19,99.605,97.22,98.27,20118
20100505,PSA,97.14,98.69,96.36,96.98,12285
20100506,PSA,96.52,97.48,89.04,94.25,25818
20100507,PSA,93.91,94.89,89.06,92.96,26800
20100510,PSA,95.48,98.49,94.86,98.41,20718
20100511,PSA,97.26,98.98,96.97,97.86,20687
20100512,PSA,98.56,99.27,97.62,98.6,17820
20100513,PSA,98.14,98.9561,97.18,97.51,15198
20100514,PSA,96.91,96.99,92.8,93.84,21589
20100517,PSA,94.39,95.39,91.96,94.08,14014
20100518,PSA,94.9,94.98,90.91,91.18,18627
20100519,PSA,90.78,92.52,89.21,90.8,19112
20100520,PSA,89.16,89.65,86.86,87.03,22547
20100521,PSA,85.94,90.66,85.6,90.47,27122
20100524,PSA,90.54,91.09,88.87,88.9,16760
20100525,PSA,86.31,90.04,85.78,89.92,21465
20100526,PSA,90.135,91.74,89.4,90.98,39053
20100527,PSA,92.64,94.26,91.32,94.12,21171
20100528,PSA,93.83,94.15,92.47,92.69,15064
20100601,PSA,91.53,93.11,89.99,91.19,14419
20100602,PSA,91.39,92.93,90.29,92.87,18972
20100603,PSA,93.31,93.31,91.48,91.89,9935
20100604,PSA,90.55,91.31,87.31,87.72,18584
20100607,PSA,88.11,89.38,86.52,86.6,18664
20100608,PSA,86.69,88.54,85.04,88.21,19802
20100609,PSA,88.88,90.36,87.45,87.85,15471
20100610,PSA,88.99,91.09,88.31,91,15967
20100611,PSA,89.34,91.42,88.45,91.27,13256
20100614,PSA,91.72,92.49,90.9,91.51,18569
20100615,PSA,92.03,93.72,91.4,93.63,16455
20100616,PSA,93.38,94.37,92.69,93.7,13815
20100617,PSA,93.59,94.17,93.15,93.84,14182
20100618,PSA,94.29,94.29,93.23,93.82,17019
20100621,PSA,94.87,95,92.45,92.83,10057
20100622,PSA,92.86,93.69,91.66,91.84,21479
20100623,PSA,91.85,94.01,91.52,93.18,20102
20100624,PSA,92.57,93.06,91.05,91.17,12918
20100625,PSA,91.67,93.6,91.09,93.28,23011
20100628,PSA,93.77,93.77,91.41,91.71,9100
20100629,PSA,90.68,90.95,88.72,89.47,18855
20100630,PSA,89.43,90.15,87.59,87.91,17722
20100701,PSA,88.83,88.84,86.31,88.1,14800
20100702,PSA,88.28,88.67,86.38,86.68,11014
20100706,PSA,88.33,88.69,85.04,85.78,14441
20100707,PSA,86.33,90.02,85.97,90,19232
20100708,PSA,90.83,91.29,89.77,91.28,15958
20100709,PSA,91.02,92.46,90.87,92.38,10223
20100712,PSA,92.3,93.1,91.59,92.9,8863
20100713,PSA,93.55,95.82,93.55,95.47,14245
20100714,PSA,94.89,96.22,94.38,95.5,12668
20100715,PSA,95.54,95.71,93.51,94.71,11263
20100716,PSA,93.86,94.29,90.93,91.38,18866
20100719,PSA,91.38,92.61,90.2,92.27,9763
20100720,PSA,90.87,94.53,90.51,94.46,13218
20100721,PSA,95.14,95.36,92.44,92.93,12983
20100722,PSA,94,96.74,93.85,96.08,14641
20100723,PSA,95.68,96.71,94.44,96.66,10268
20100726,PSA,96.34,98.81,96.055,98.68,9747
20100727,PSA,99.31,99.75,97.11,98.78,7598
20100728,PSA,98.64,99.549,97.9,98.67,9500
20100729,PSA,99.53,100.4,98.225,98.68,11681
20100730,PSA,97.7,99.405,97.28,98.12,14412
20100802,PSA,100,101.84,99.3,101.72,10815
20100803,PSA,101.11,102.1699,100.54,101.37,11107
20100804,PSA,101.79,102.4,100.63,101.98,8217
20100805,PSA,101.31,102.34,100.68,101.07,8913
20100806,PSA,100.25,100.85,97.73,99.34,10696
20100809,PSA,99.59,101.39,99.33,101.21,8810
20100810,PSA,100.49,101.64,99.58,100.54,7339
20100811,PSA,98.84,100.01,98.03,98.45,10249
20100812,PSA,97.32,98.5,97,97.83,8879
20100813,PSA,97.66,99.11,97.32,98.16,9579
20100816,PSA,97.73,99.01,97.38,98.46,6033
20100817,PSA,99.36,102.43,98.75,102.33,13933
20100819,PSA,101.03,101.22,97.72,98.57,13052
20100820,PSA,97.71,98.46,96.8,97.75,9006
20090821,PTV,25.79,26.145,25.45,26.07,16139
20090824,PTV,26.3,26.3,25.29,25.38,13791
20090825,PTV,25.69,25.91,25.45,25.68,18713
20090826,PTV,25.66,25.78,25.195,25.36,15298
20090827,PTV,25.39,25.62,24.94,25.5,10347
20090828,PTV,25.65,25.74,25.04,25.08,16295
20090831,PTV,24.94,24.97,24.5,24.85,18230
20090901,PTV,24.79,25.39,24.5,24.68,17880
20090902,PTV,24.57,25.01,24.44,24.56,21334
20090903,PTV,24.53,24.72,23.96,24.55,12494
20090904,PTV,24.52,24.85,24.35,24.83,8429
20090909,PTV,25.52,25.8,25.34,25.53,11391
20090910,PTV,25.47,25.72,25.1,25.62,8681
20090911,PTV,25.71,25.8,25.1,25.38,19618
20090914,PTV,25.28,25.72,25.13,25.72,9507
20090915,PTV,25.8,26.02,25.19,25.84,17960
20090916,PTV,26.07,26.07,24.97,25.46,23475
20090917,PTV,25.45,26.69,25.35,26.47,34177
20090918,PTV,26.48,26.81,26.26,26.56,19108
20090921,PTV,26.36,26.55,26.15,26.48,14091
20090922,PTV,26.61,26.71,26.33,26.38,16884
20090923,PTV,26.37,26.5,25.83,25.85,16142
20090924,PTV,25.83,25.87,25.45,25.5,12523
20090925,PTV,25.47,25.85,25.25,25.72,19519
20090928,PTV,25.79,26.31,25.573,26.24,20367
20090929,PTV,26.31,26.79,26.31,26.54,14827
20090930,PTV,26.59,26.62,25.88,26.05,26157
20091001,PTV,25.91,25.94,25.19,25.34,24978
20091002,PTV,25.16,25.7,25.12,25.35,21420
20091005,PTV,25.49,25.82,25.16,25.74,19281
20091006,PTV,27.11,27.15,26.06,26.81,35485
20091007,PTV,26.66,27,26.5,26.76,17153
20091008,PTV,26.97,27.24,26.66,26.89,19136
20091009,PTV,26.95,27.16,26.71,27.03,11583
20091012,PTV,27.09,27.52,27.09,27.24,9026
20091013,PTV,27.17,27.62,27,27.46,11604
20091014,PTV,27.62,27.71,27.39,27.52,12707
20091015,PTV,27.47,27.63,27.19,27.36,12952
20091016,PTV,27.32,27.38,26.67,26.95,13794
20091019,PTV,27.03,27.37,26.83,27.23,9011
20091020,PTV,26.28,27.08,26.28,26.86,18443
20091021,PTV,26.79,27.19,26.53,26.56,23856
20091022,PTV,26.49,26.625,25.32,25.75,45695
20091023,PTV,25.87,25.92,24.53,24.59,41716
20091026,PTV,24.58,24.84,23.9,24.01,30600
20091027,PTV,23.83,24.09,23.43,23.74,31175
20091028,PTV,23.62,23.87,23.09,23.23,23145
20091105,PTV,22.9,23.2,22.87,23.15,23118
20091106,PTV,22.99,23.25,22.82,23.02,24070
20091109,PTV,23.21,23.72,23.14,23.71,21361
20091110,PTV,23.71,24.2,23.63,24.1,23918
20091111,PTV,24.2,24.4,24.07,24.11,21404
20091112,PTV,23.99,24,23.56,23.68,19420
20091113,PTV,23.68,23.79,23.4,23.51,17650
20091116,PTV,23.65,24.21,23.63,24.07,15736
20091117,PTV,24.07,24.1,23.64,23.79,18447
20091118,PTV,23.85,23.85,23.34,23.52,16020
20091119,PTV,23.34,23.41,23.15,23.38,13667
20091120,PTV,23.18,23.52,23.12,23.5,13739
20091123,PTV,23.72,24.2,23.67,24.12,26785
20091124,PTV,24.18,24.19,23.96,24.17,19662
20091125,PTV,24.29,24.34,24.11,24.2,11261
20091127,PTV,23.59,24.15,23.54,24.1,6916
20091130,PTV,24.08,24.4,23.98,24.35,23244
20091201,PTV,24.46,24.63,24.32,24.35,13563
20091202,PTV,24.39,24.52,24.17,24.34,12742
20091203,PTV,24.31,24.41,23.8,23.83,12401
20091204,PTV,24.08,24.45,23.88,24.16,15804
20091207,PTV,24.24,24.33,24,24.06,14226
20091208,PTV,23.97,24.01,23.62,23.79,12497
20091209,PTV,23.91,23.91,23.41,23.45,30704
20091210,PTV,23.64,23.86,23.47,23.71,12663
20091211,PTV,23.85,24.06,23.72,23.94,10439
20091214,PTV,24.08,24.33,24.04,24.14,13082
20091215,PTV,24.17,24.19,23.81,23.99,13818
20091216,PTV,24.03,24.1,23.76,23.91,11968
20091217,PTV,24.36,24.48,24.01,24.03,22060
20091218,PTV,24.14,24.17,23.53,23.62,22238
20091221,PTV,23.68,23.96,23.54,23.7,12485
20091222,PTV,23.65,23.84,23.56,23.76,7712
20091223,PTV,23.78,23.88,23.64,23.82,4940
20091224,PTV,23.82,23.97,23.8,23.9,2644
20091228,PTV,23.87,24.07,23.85,24,9308
20091229,PTV,24.03,24.17,23.85,23.96,10723
20091230,PTV,23.84,24.61,23.84,24.32,19187
20091231,PTV,24.26,24.53,24.11,24.14,9926
20100104,PTV,24.4,24.684,24.28,24.49,15268
20100105,PTV,24.47,24.61,23.99,24.22,15052
20100106,PTV,24.09,24.21,23.81,24.05,18945
20100107,PTV,23.9,24.39,23.87,24.35,13078
20100108,PTV,24.3,24.85,24.17,24.83,17947
20100111,PTV,24.89,25,24.43,24.45,15317
20100112,PTV,24.23,24.52,24.23,24.52,17962
20100113,PTV,24.5,24.75,24.4,24.66,9003
20100114,PTV,24.53,24.67,24.41,24.59,8082
20100115,PTV,24.65,24.74,24.3,24.32,18159
20100119,PTV,24.46,24.71,24.41,24.56,10662
20100120,PTV,24.52,24.63,24.2,24.36,13182
20100121,PTV,24.41,24.5781,23.97,24,20762
20100122,PTV,23.94,24.26,23.6,23.66,21357
20100125,PTV,23.81,23.94,23.395,23.45,27429
20100126,PTV,23.36,23.67,23.25,23.33,27180
20100127,PTV,23.99,24.36,23.33,24.28,45758
20100128,PTV,24.22,24.23,23.43,23.46,42586
20100129,PTV,23.54,23.54,22.51,22.55,34802
20100201,PTV,22.66,22.73,22.24,22.57,37310
20100202,PTV,22.56,23.06,22.56,23.01,33083
20100203,PTV,22.87,22.905,22.58,22.71,32627
20100204,PTV,22.52,22.52,21.84,21.94,38451
20100205,PTV,21.91,22.505,21.55,22.42,38577
20100208,PTV,22.3,22.57,21.97,22.39,31894
20100209,PTV,22.57,22.89,22.23,22.65,33888
20100210,PTV,22.66,22.66,22.22,22.41,29380
20100211,PTV,22.35,22.76,22.21,22.68,30894
20100212,PTV,22.43,22.91,22.16,22.79,33254
20100216,PTV,22.92,23.3,22.81,23.22,25354
20100217,PTV,23.27,23.48,22.88,22.98,17864
20100218,PTV,22.91,23.12,22.88,23.07,28109
20100219,PTV,23,23.14,22.85,23.07,19164
20100222,PTV,23.08,23.13,22.83,22.98,13821
20100223,PTV,22.88,23.07,22.7,22.74,25090
20100224,PTV,23.37,24.08,23.24,23.99,38751
20100225,PTV,23.72,24.47,23.53,24.41,29430
20100226,PTV,24.35,24.81,23.94,24.76,34429
20100301,PTV,24.85,25.105,24.63,24.92,27283
20100302,PTV,24.94,25.19,24.52,24.63,25838
20100303,PTV,24.66,24.8,24.47,24.58,18939
20100304,PTV,24.55,24.67,24.42,24.63,19807
20100305,PTV,24.71,24.99,24.67,24.96,12477
20100308,PTV,24.91,24.98,24.63,24.69,13414
20100309,PTV,24.55,24.77,24.52,24.62,11070
20100310,PTV,24.58,25.18,24.43,25.02,19373
20100311,PTV,24.92,25.02,24.73,24.93,10180
20100312,PTV,25.035,25.13,24.81,24.89,15790
20100315,PTV,24.79,24.94,24.61,24.85,14073
20100316,PTV,24.96,25.15,24.69,25.15,25565
20100317,PTV,25.16,25.56,25.14,25.24,13977
20100318,PTV,25.22,25.25,24.76,24.81,12541
20100319,PTV,24.88,25.08,24.63,24.63,21973
20100322,PTV,24.57,25.55,24.5,25.4,37331
20100323,PTV,25.38,25.6,25.305,25.44,20515
20100324,PTV,25.38,25.65,25.09,25.39,26118
20100325,PTV,25.64,25.64,25.13,25.18,23584
20100326,PTV,25.18,25.31,25.07,25.29,15975
20100329,PTV,25.47,25.81,25.36,25.49,24267
20100330,PTV,25.46,25.62,25.07,25.45,25094
20100331,PTV,25.34,25.5,25.14,25.18,15435
20100401,PTV,25.44,25.84,25.36,25.6,24411
20100405,PTV,25.7,25.79,25.54,25.7,16265
20100406,PTV,25.65,25.81,25.44,25.71,20485
20100407,PTV,25.62,25.85,25.43,25.55,18965
20100408,PTV,25.5,25.69,25.29,25.69,16528
20100409,PTV,25.69,25.94,25.63,25.85,17605
20100412,PTV,25.93,25.93,25.32,25.58,20234
20100413,PTV,25.56,25.78,25.4,25.76,19972
20100414,PTV,25.81,25.9,25.6,25.8,21930
20100415,PTV,25.79,26.2,25.74,26.11,14731
20100416,PTV,26.17,26.46,25.7,25.88,23697
20100419,PTV,25.75,25.81,25.24,25.52,18072
20100420,PTV,25.67,25.71,25.43,25.66,19989
20100421,PTV,25.75,25.78,25.325,25.56,26282
20100422,PTV,25.07,26.33,25,26.01,52643
20100423,PTV,25.89,25.99,25.52,25.98,31701
20100426,PTV,26.04,26.59,25.99,26.26,30939
20100427,PTV,26.2,26.2,25.57,25.67,29558
20100428,PTV,25.83,26.01,25.64,25.9,34194
20100429,PTV,26.07,26.18,25.91,25.97,13681
20100430,PTV,26,26.19,25.34,25.41,68820
20100503,PTV,25.5075,25.6,25.14,25.31,20589
20100504,PTV,25.02,25.14,24.78,24.97,25192
20100505,PTV,24.75,25.14,24.66,24.76,22356
20100506,PTV,24.76,24.95,22.1,24.16,40427
20100507,PTV,24.31,24.39,22.95,23.6,47368
20100510,PTV,24.74,24.98,24.13,24.66,34551
20100511,PTV,24.39,24.57,24.2,24.24,17730
20100512,PTV,24.31,24.46,24.16,24.33,17445
20100513,PTV,24.16,24.66,24.11,24.11,38554
20100514,PTV,24,24.18,23.78,23.97,25192
20100517,PTV,28.73,29.41,27.8,28.44,124244
20100518,PTV,28.49,28.59,27.86,27.9,42985
20100519,PTV,29.55,29.88,29.21,29.79,80406
20100520,PTV,29.29,29.5699,28.62,28.8,41938
20100521,PTV,28.25,29,27.89,28.99,31436
20100524,PTV,28.69,29.7,28.535,29.45,34207
20100525,PTV,28.24,28.67,27.47,28.67,56654
20100526,PTV,28.74,29,28.46,28.49,28039
20100527,PTV,28.98,29.36,28.43,28.77,28239
20100528,PTV,28.73,28.87,28.5,28.58,19358
20100601,PTV,28.23,28.44,27.57,27.58,19582
20100602,PTV,27.87,28.56,27.62,28.55,21519
20100603,PTV,28.5,28.86,28.4,28.69,14791
20100604,PTV,27.89,29.18,27.89,28.35,32990
20100607,PTV,28.5,28.67,27.98,28.03,21883
20100608,PTV,28.02,29.59,28.02,29.5,74159
20100609,PTV,29.83,29.83,28.695,28.95,36799
20100610,PTV,29.28,30.09,29.28,29.88,27706
20100611,PTV,29.59,29.94,29.26,29.94,15272
20100614,PTV,30.13,30.18,29.62,29.69,15397
20100615,PTV,29.78,30.025,29.675,29.99,14740
20100616,PTV,29.76,29.91,29.54,29.73,15140
20100617,PTV,29.74,30,29.365,29.88,10121
20100618,PTV,29.87,30,29.49,29.56,19407
20100621,PTV,29.74,29.8,28.98,29.14,16780
20100622,PTV,29.05,29.25,28.5,28.51,13286
20100623,PTV,28.38,28.83,28.1,28.58,9014
20100624,PTV,28.54,29.45,28.21,28.61,32982
20100625,PTV,28.64,28.76,28.33,28.64,14078
20100628,PTV,28.64,28.9,28.25,28.63,17201
20100629,PTV,28.37,28.58,27.48,27.65,30899
20100630,PTV,27.58,28.35,27.58,27.85,17757
20100701,PTV,27.98,28.15,27.39,27.93,18688
20100702,PTV,27.97,28.57,27.9,28.2,13464
20100706,PTV,28.42,28.78,27.98,28.37,16848
20100707,PTV,28.35,28.57,28.17,28.57,19232
20100708,PTV,28.82,29.29,28.58,29.29,12313
20100709,PTV,29.28,29.49,28.79,28.96,14169
20100712,PTV,28.82,29.21,28.82,28.99,11389
20100713,PTV,29.25,29.87,29.12,29.78,18829
20100714,PTV,29.66,29.91,29.43,29.72,12536
20100715,PTV,29.74,29.88,29.42,29.8,12371
20100716,PTV,29.69,29.8,28.81,28.87,13866
20100719,PTV,29.01,29.06,28.56,28.71,10453
20100720,PTV,28.34,29.17,28.1,29.17,13636
20100721,PTV,29.23,29.6501,29.0025,29.49,23705
20100722,PTV,29.12,29.86,29.06,29.65,16007
20100723,PTV,31.02,31.48,30.66,30.85,49320
20100726,PTV,30.87,31.26,30.84,31.25,24787
20100727,PTV,31.45,31.5,31.05,31.12,13367
20100728,PTV,30.99,31.3,30.93,31.02,20218
20100729,PTV,31.15,31.77,30.72,31.54,72146
20100730,PTV,31,31,29.99,30.42,50026
20100802,PTV,30.62,30.76,30.44,30.55,27076
20100803,PTV,30.32,30.56,29.97,30.09,43263
20100804,PTV,30.05,30.53,30.01,30.44,21378
20100805,PTV,30.35,31.32,30.35,30.83,21264
20100806,PTV,30.65,30.83,30.35,30.83,22406
20100809,PTV,30.86,30.95,30.55,30.69,16642
20100810,PTV,30.37,30.91,30.24,30.82,19691
20100811,PTV,30.16,30.74,30.12,30.45,36970
20100812,PTV,30.06,31.4,30,31.14,33968
20100813,PTV,31,31.37,30.86,31.18,16466
20100816,PTV,30.74,31.04,30.68,30.92,11477
20100817,PTV,32.56,32.73,32.42,32.58,1031554
20100819,PTV,32.52,32.58,32.47,32.55,201799
20100820,PTV,32.49,32.55,32.32,32.36,145589
20090821,PWR,22.51,23.14,22.43,23.04,18556
20090824,PWR,23.13,23.55,23.01,23.12,18011
20090825,PWR,23.4,23.8607,23.045,23.08,22413
20090826,PWR,23.02,23.4,22.83,22.9,23425
20090827,PWR,22.97,23.12,22.04,22.65,17525
20090828,PWR,22.91,23.19,22.69,22.93,13843
20090831,PWR,22.72,22.72,22,22.12,19011
20090901,PWR,22,22.78,21.4,21.5,30404
20090902,PWR,21.38,21.73,21.38,21.62,17537
20090903,PWR,22.49,23.06,22.05,22.94,49460
20090904,PWR,23.02,23.94,22.87,23.89,27723
20090909,PWR,23.96,24.3158,23.77,24.16,15397
20090910,PWR,24.25,24.84,23.9044,24.81,19551
20090911,PWR,24.95,25.43,24.73,25.1,17161
20090914,PWR,24.86,24.98,24.52,24.85,13438
20090915,PWR,24.86,24.92,23.66,24.02,109123
20090916,PWR,24.07,24.4,24,24.36,26683
20090917,PWR,24.31,24.58,23.83,24.16,17903
20090918,PWR,24.48,24.58,23.91,23.96,22285
20090921,PWR,23.83,23.99,23.41,23.68,16494
20090922,PWR,23.97,24.04,23.46,23.51,11259
20090923,PWR,23.54,23.67,23.11,23.15,11700
20090924,PWR,23.32,23.34,22.29,22.6,14005
20090925,PWR,22.48,22.48,21.84,22.09,20037
20090928,PWR,22.18,22.85,22.09,22.85,19047
20090929,PWR,22.88,23.19,22.75,22.9,20632
20090930,PWR,22.96,22.97,21.92,22.13,33630
20091001,PWR,22.15,22.15,21.15,21.19,36086
20091002,PWR,20.96,21.79,20.91,20.99,30733
20091005,PWR,21.1,21.46,20.98,21.42,20946
20091006,PWR,21.87,22.43,21.69,22.18,27008
20091007,PWR,22.06,22.28,21.87,22.08,15519
20091008,PWR,22.41,22.68,22.1,22.19,42534
20091009,PWR,22.21,22.48,21.93,21.95,29909
20091012,PWR,22.05,22.31,21.49,21.71,28732
20091013,PWR,21.6,21.71,21.325,21.66,20183
20091014,PWR,21.97,22.01,21.63,21.75,31793
20091015,PWR,21.6,22.37,21.46,22.34,35092
20091016,PWR,22.11,22.59,21.98,22.53,28599
20091019,PWR,22.51,22.68,22.37,22.59,28095
20091020,PWR,22.52,22.875,22.33,22.78,30458
20091021,PWR,22.68,23.14,22.35,22.37,22460
20091022,PWR,22.51,23.04,22.321,22.93,21363
20091023,PWR,23.01,23.17,22.63,22.82,25481
20091026,PWR,22.77,23.34,22.16,22.22,29968
20091027,PWR,22.58,22.58,21.76,21.82,21207
20091028,PWR,21.72,21.77,20.82,20.98,22632
20091105,PWR,21.51,21.74,21.3,21.64,50699
20091106,PWR,21.37,21.81,21.08,21.26,18173
20091109,PWR,21.57,21.64,21.42,21.56,24209
20091110,PWR,21.4,21.64,20.935,21,34120
20091111,PWR,21.17,21.38,20.95,21.07,29419
20091112,PWR,21.1,21.16,20.425,20.46,34505
20091113,PWR,20.6,20.73,20.4,20.57,34968
20091116,PWR,20.64,21,20.62,20.77,27802
20091117,PWR,20.75,20.75,20.3409,20.53,17733
20091118,PWR,20.46,20.59,20.16,20.28,13814
20091119,PWR,20.14,20.15,19.52,19.76,24132
20091120,PWR,19.65,19.85,19.47,19.61,26339
20091123,PWR,19.92,20.02,19.36,19.6,29831
20091124,PWR,19.55,19.64,19.21,19.35,28446
20091125,PWR,19.44,19.5,19.1,19.28,20755
20091127,PWR,18.85,19.25,18.58,18.96,16004
20091130,PWR,19.02,19.02,18.61,18.75,22229
20091201,PWR,18.9,19.14,18.8,19,22007
20091202,PWR,19.04,19.29,18.9,19.14,25907
20091203,PWR,19.23,19.27,18.66,18.69,21802
20091204,PWR,18.99,19.02,18.04,18.34,53325
20091207,PWR,18.39,18.52,18.19,18.44,27567
20091208,PWR,18.2,18.32,17.93,17.97,26376
20091209,PWR,18.04,18.36,17.72,18.29,27756
20091210,PWR,18.38,18.78,18.38,18.67,29842
20091211,PWR,18.75,19,18.74,18.96,27978
20091214,PWR,19.6,20.28,19.34,20.24,47944
20091215,PWR,20.22,20.89,20,20.73,42249
20091216,PWR,21.07,21.28,20.77,20.89,26279
20091217,PWR,20.94,21.1,20.63,20.65,33491
20091218,PWR,20.89,20.89,20.42,20.87,27628
20091221,PWR,21,21.36,20.79,21.29,19054
20091222,PWR,21.36,21.99,21.35,21.89,55029
20091223,PWR,22.12,22.12,21.45,21.54,22067
20091224,PWR,21.62,21.82,21.5179,21.6,6169
20091228,PWR,21.75,21.75,21.45,21.61,14652
20091229,PWR,21.75,21.75,21.4,21.51,12681
20091230,PWR,21.39,21.44,20.96,21,19127
20091231,PWR,21.1,21.1,20.84,20.84,9674
20100104,PWR,21.12,21.2815,21,21.24,24601
20100105,PWR,21.32,21.5,21.1,21.33,21559
20100106,PWR,21.36,22.1,21.26,21.94,29020
20100107,PWR,21.98,22.35,21.86,22.27,19407
20100108,PWR,22.13,22.22,21.7,21.86,26123
20100111,PWR,21.92,21.96,20.65,20.98,60542
20100112,PWR,20.85,20.93,20.43,20.59,34041
20100113,PWR,20.6,20.7,20.04,20.63,32910
20100114,PWR,20.12,20.4,19.34,19.44,57208
20100115,PWR,19.52,19.57,19.04,19.06,53929
20100119,PWR,18.5,18.65,17.96,18.48,70493
20100120,PWR,18.49,18.7,18.16,18.65,48341
20100121,PWR,18.72,19.12,18.49,18.5,53018
20100122,PWR,18.75,19.17,18.32,18.37,53620
20100125,PWR,18.62,18.75,18.27,18.41,29228
20100126,PWR,18.42,18.64,18.15,18.43,29110
20100127,PWR,18.42,18.53,17.92,18.51,35368
20100128,PWR,18.99,18.99,18.18,18.2,30494
20100129,PWR,18.43,18.67,18.2,18.22,25780
20100201,PWR,18.45,18.6,18.28,18.38,23040
20100202,PWR,18.46,18.53,18.26,18.38,17341
20100203,PWR,18.4,18.66,18.3,18.45,23726
20100204,PWR,18.28,18.29,17.65,17.69,29898
20100205,PWR,17.64,17.71,16.75,17.16,57575
20100208,PWR,17.27,17.61,17.05,17.33,25151
20100209,PWR,17.56,17.77,17.31,17.6,25158
20100210,PWR,17.53,17.59,17.11,17.43,23856
20100211,PWR,17.41,17.69,17.2,17.59,14442
20100212,PWR,17.39,17.57,17.21,17.49,18766
20100216,PWR,17.7,17.75,17.48,17.67,21562
20100217,PWR,17.72,17.83,17.5,17.61,19166
20100218,PWR,17.55,18.03,17.54,18,21158
20100219,PWR,17.94,18.17,17.79,17.88,35495
20100222,PWR,18.52,19.49,18.47,19.26,74211
20100223,PWR,19.21,19.36,18.87,19.04,41037
20100224,PWR,19.1,19.42,18.98,19.16,32677
20100225,PWR,18.93,19.24,18.54,19.23,20507
20100226,PWR,19.18,19.35,18.92,19,31868
20100301,PWR,19.12,19.3,18.96,19.19,32167
20100302,PWR,19.24,19.37,18.93,18.94,22100
20100303,PWR,19.03,19.3,18.8,18.8,28752
20100304,PWR,18.81,18.92,18.52,18.62,31700
20100305,PWR,18.65,18.79,18.41,18.69,23731
20100308,PWR,18.69,18.77,18.59,18.6,16486
20100309,PWR,18.53,18.82,18.51,18.69,22301
20100310,PWR,18.63,18.67,18.35,18.61,24305
20100311,PWR,18.56,18.71,18.385,18.68,14934
20100312,PWR,18.88,19.14,18.63,19.13,35721
20100315,PWR,19.1,19.22,18.8,18.97,9165
20100316,PWR,19.08,19.56,18.915,19.45,26725
20100317,PWR,19.54,20.06,19.54,19.76,36714
20100318,PWR,19.71,20.06,19.58,19.62,18917
20100319,PWR,19.68,19.8,19.33,19.42,22556
20100322,PWR,19.3,19.76,19.24,19.72,21784
20100323,PWR,19.78,20.07,19.68,20.06,19519
20100324,PWR,20.07,20.07,19.83,19.98,24381
20100325,PWR,20.01,20.04,19.47,19.49,23517
20100326,PWR,19.6,19.7,19.26,19.41,16860
20100329,PWR,19.54,19.56,19.39,19.46,30110
20100330,PWR,19.49,19.5,19.03,19.11,28637
20100331,PWR,19.03,19.25,18.84,19.16,39207
20100401,PWR,19.24,19.57,19.24,19.55,17872
20100405,PWR,19.55,19.79,19.48,19.75,13351
20100406,PWR,19.69,19.96,19.49,19.96,27613
20100407,PWR,19.88,19.92,19.63,19.76,27733
20100408,PWR,19.68,19.9,19.57,19.89,21828
20100409,PWR,19.89,20.34,19.82,20.34,32973
20100412,PWR,20.49,20.5,20,20,33871
20100413,PWR,19.95,19.97,19.585,19.81,23197
20100414,PWR,19.9,19.9,19.51,19.55,35097
20100415,PWR,19.54,19.81,19.37,19.62,34336
20100416,PWR,19.54,19.73,19.16,19.33,24668
20100419,PWR,19.27,19.47,19.15,19.47,26559
20100420,PWR,19.55,19.845,19.43,19.77,19072
20100421,PWR,19.76,20.25,19.76,20.19,31329
20100422,PWR,20.02,20.245,19.8,20.21,24350
20100423,PWR,20.11,20.36,19.96,20.09,38170
20100426,PWR,20.02,20.05,19.38,19.93,39796
20100427,PWR,19.87,20.18,19.56,19.57,30852
20100428,PWR,19.68,20,19.58,19.76,20569
20100429,PWR,19.91,20.39,19.8813,20.33,22101
20100430,PWR,20.37,20.41,20,20.13,30184
20100503,PWR,20.21,20.24,19.89,20.12,20895
20100504,PWR,19.82,19.89,19.35,19.65,38467
20100505,PWR,18.65,20.04,18.13,19.59,54357
20100506,PWR,19.69,20.93,18.25,20.01,87015
20100507,PWR,20.06,20.5,19.54,19.67,55559
20100510,PWR,20.3,20.62,20.13,20.6,29650
20100511,PWR,20.32,20.95,20.21,20.59,35740
20100512,PWR,20.72,21.74,20.71,21.69,38632
20100513,PWR,21.58,23.04,21.58,22.62,69808
20100514,PWR,22.39,22.75,22.13,22.43,63178
20100517,PWR,22.46,22.7675,22.05,22.44,40549
20100518,PWR,22.6,23.01,22.06,22.06,57328
20100519,PWR,21.83,22.11,21.3,21.81,52262
20100520,PWR,21.22,21.4,20.52,20.72,75603
20100521,PWR,20.31,21.23,20.3,21.12,43675
20100524,PWR,21.01,21.18,20.63,20.81,31873
20100525,PWR,20.24,20.65,19.96,20.63,38803
20100526,PWR,20.69,21.22,20.61,20.66,29849
20100527,PWR,20.6,20.97,20.01,20.89,34365
20100528,PWR,20.86,20.96,20.54,20.73,26511
20100601,PWR,20.54,20.8,20.2,20.2,28268
20100602,PWR,20.42,20.68,20.21,20.66,20920
20100603,PWR,20.73,21.21,20.7,21.08,25894
20100604,PWR,20.6,21.19,20.6,20.87,59836
20100607,PWR,20.87,20.91,19.94,20.01,29713
20100608,PWR,20.01,20.29,19.78,20.25,33908
20100609,PWR,20.94,21.05,20.5,20.58,31161
20100610,PWR,20.91,21.31,20.75,21.3,21925
20100611,PWR,21.07,21.77,21.06,21.76,24068
20100614,PWR,21.95,22.07,21.67,21.78,36807
20100615,PWR,21.96,22.43,21.66,22.4,22634
20100616,PWR,22.33,22.89,22.22,22.68,28255
20100617,PWR,22.75,23.12,22.47,23.03,35314
20100618,PWR,23.11,23.15,22.7125,22.85,35524
20100621,PWR,23,23.23,22.43,22.57,20349
20100622,PWR,22.57,22.85,22.08,22.12,18350
20100623,PWR,22.12,22.375,21.78,22.14,25149
20100624,PWR,22.05,22.18,21.57,21.64,18924
20100625,PWR,21.76,21.93,21.43,21.86,15155
20100628,PWR,21.77,22.13,21.62,21.88,16380
20100629,PWR,21.32,21.62,20.73,20.9,19905
20100630,PWR,20.8,21.14,20.61,20.65,19831
20100701,PWR,20.8,20.8,20.22,20.47,27090
20100702,PWR,20.45,20.67,20.08,20.25,16728
20100706,PWR,20.61,20.82,20.08,20.32,16968
20100707,PWR,20.23,20.82,20.13,20.81,24758
20100708,PWR,21.07,21.23,20.88,21.17,13845
20100709,PWR,21.17,21.64,20.93,21.63,12319
20100712,PWR,21.52,21.7,21.2,21.31,10397
20100713,PWR,21.48,21.66,21.3,21.58,21721
20100714,PWR,21.43,21.66,21.15,21.5,15977
20100715,PWR,21.47,21.5,21.02,21.3,14463
20100716,PWR,21.12,21.12,20.26,20.31,27523
20100719,PWR,20.38,20.71,20.335,20.57,17133
20100720,PWR,20.28,21.41,20.18,21.37,19992
20100721,PWR,21.53,21.67,21.14,21.28,24795
20100722,PWR,21.58,21.93,21.52,21.89,20200
20100723,PWR,21.89,22.18,21.7,22.18,15526
20100726,PWR,22.14,22.5,22.06,22.5,12339
20100727,PWR,22.54,22.66,21.99,22.06,18942
20100728,PWR,22.06,22.06,21.64,21.78,18744
20100729,PWR,22.05,22.06,21.34,21.66,21461
20100730,PWR,21.47,21.935,21.25,21.48,27878
20100802,PWR,21.75,22.06,21.6325,21.76,26863
20100803,PWR,21.73,21.8,21.21,21.44,26971
20100804,PWR,20.335,20.89,19.41,20.29,97657
20100805,PWR,19.88,20.07,19.51,19.59,46222
20100806,PWR,19.39,19.7,19.27,19.39,35532
20100809,PWR,19.38,19.53,19.28,19.49,19950
20100810,PWR,19.35,19.44,19.17,19.42,20213
20100811,PWR,19.17,19.27,18.66,18.72,27536
20100812,PWR,18.36,18.93,18.36,18.84,24470
20100813,PWR,18.73,19.07,18.7,18.88,15548
20100816,PWR,18.75,18.92,18.5,18.78,16306
20100817,PWR,18.89,19.65,18.8,19.24,34447
20100819,PWR,19.18,19.24,18.75,18.91,13910
20100820,PWR,18.79,18.93,18.56,18.85,20918
20090821,PX,77.79,79.2,77.46,78.5,19511
20090824,PX,79.05,79.4,77.21,77.46,17170
20090825,PX,77.92,78.6,77.08,77.48,11764
20090826,PX,77.24,78.26,76.6023,77.37,10582
20090827,PX,77.31,77.55,76.11,76.77,11769
20090828,PX,77.43,77.68,75.9,76.6,12972
20090831,PX,75.99,76.78,75.52,76.62,14595
20090901,PX,76.1,76.83,75.41,75.47,27287
20090902,PX,75.07,75.17,74.06,75,26913
20090903,PX,75.71,76.19,75.01,76.11,18175
20090904,PX,76.03,76.6,75.45,76.59,10744
20090909,PX,76.65,77.2,76.2,76.99,13976
20090910,PX,76.6,77.64,75.7,77.56,15272
20090911,PX,77.89,78,76.87,77.26,14990
20090914,PX,76.44,77.92,76.11,77.85,9576
20090915,PX,77.92,78.79,77.01,78.57,15904
20090916,PX,79.01,80.24,78.07,79.88,23952
20090917,PX,79.55,80.66,79.37,79.95,21336
20090918,PX,80.34,81.55,79.68,81.05,24939
20090921,PX,80.68,81.5,79.9,81.35,17674
20090922,PX,82.02,82.25,81.11,81.84,14907
20090923,PX,81.77,82.21,80.08,80.22,17793
20090924,PX,80.57,80.96,79.2,79.53,13784
20090925,PX,79.39,80.71,79.16,79.58,17795
20090928,PX,79.82,81.27,79.69,80.55,13408
20090929,PX,80.61,81.59,80.32,81,14503
20090930,PX,81.26,82.24,80.4,81.69,20957
20091001,PX,81.79,81.79,78.95,78.99,31870
20091002,PX,77.81,79.8,77.1,79.21,19230
20091005,PX,79.57,80.22,78.88,79.11,19196
20091006,PX,79.91,81.22,79.68,80.9,16495
20091007,PX,80.63,81.5,80.45,80.73,16031
20091008,PX,81.62,82,80.76,81.46,25034
20091009,PX,81.52,82.39,80.96,82.35,13665
20091012,PX,82.58,83.25,82.29,82.8,12611
20091013,PX,82.61,83.07,82,82.76,11953
20091014,PX,83.75,84,82.98,83.94,13539
20091015,PX,83.43,83.94,82.83,83.91,15741
20091016,PX,83.84,85.24,83.28,84.09,15182
20091019,PX,84.1,84.83,83.78,84.6,12120
20091020,PX,84.58,84.585,83,83.6,12738
20091021,PX,83.11,84.59,82.76,82.91,18650
20091022,PX,82.91,84.9,82,84.49,18240
20091023,PX,84.27,84.84,82.345,82.68,14291
20091026,PX,82.54,84.11,81.83,82.16,13971
20091027,PX,82.17,83.02,81.47,81.53,16705
20091028,PX,80.5,80.99,76.84,79.89,35138
20091105,PX,79.59,81.27,79.59,81.2,10245
20091106,PX,80.58,81.87,80.24,81.71,10544
20091109,PX,82.35,83.65,81.93,83.63,13718
20091110,PX,83.51,83.54,82.67,83.42,12371
20091111,PX,83.72,83.79,82.44,83.11,12062
20091112,PX,83.1,83.54,82.2,82.46,14199
20091113,PX,82.45,83.88,82.15,83.52,10923
20091116,PX,84.09,84.97,83.98,84.72,11026
20091117,PX,83.86,84.93,83.63,84.89,10749
20091118,PX,84.76,84.97,83.48,83.88,11008
20091119,PX,83.6,83.76,81.96,82.36,15116
20091120,PX,81.81,82.84,81.74,82.61,12856
20091123,PX,83.39,84.49,83,83.46,7648
20091124,PX,83.25,83.56,82.28,82.78,11796
20091125,PX,82.54,83.2,82.4,83.1,10840
20091127,PX,80.89,82.42,80.52,81.51,7281
20091130,PX,81.7,82.48,80.75,82.03,12610
20091201,PX,82.9575,83.26,82.5,83,8915
20091202,PX,82.93,83.54,82.15,82.72,12339
20091203,PX,82.32,83.41,81.82,82.46,17448
20091204,PX,83.72,86.07,81.65,82.48,26096
20091207,PX,82.43,83.07,81.94,82.39,11682
20091208,PX,81.92,82.02,81.0375,81.15,18450
20091209,PX,81.23,82.61,80.53,82.51,16465
20091210,PX,83.08,83.62,81.69,82.08,12511
20091211,PX,82.66,82.69,80.83,81.35,13914
20091214,PX,81.81,82.06,81,82.02,11297
20091215,PX,81.41,82.61,81.21,81.64,16756
20091216,PX,82.11,82.59,81.32,81.82,13432
20091217,PX,81.25,81.5,80.53,80.78,13878
20091218,PX,81.38,81.46,79.78,80.28,21171
20091221,PX,80.26,80.82,79.41,79.99,20518
20091222,PX,80.21,80.78,79.53,79.66,19330
20091223,PX,79.65,79.86,79.17,79.68,17517
20091224,PX,79.79,80.09,79.7,79.83,7224
20091228,PX,80,80.84,79.83,80.71,13877
20091229,PX,80.5,81.32,80.5,80.95,7148
20091230,PX,80.54,81.71,80.54,81.27,11415
20091231,PX,81.47,81.53,80.3,80.31,10034
20100104,PX,80.91,81.78,80.85,81.56,12329
20100105,PX,81.24,81.4,79.63,80.04,21708
20100106,PX,80.04,80.99,80,80.75,23596
20100107,PX,80.76,81.23,80.59,80.96,21050
20100108,PX,80.71,81.57,80.6,81.49,14248
20100111,PX,81.99,82.37,81.41,82.26,13431
20100112,PX,81.58,81.81,80.7,81.38,11712
20100113,PX,81.78,82.94,81.25,82.82,12577
20100114,PX,82.67,82.87,80.88,81.01,14014
20100115,PX,80.76,81.45,80.36,80.96,17888
20100119,PX,80.74,81.53,80.6,81.08,15984
20100120,PX,80.41,81.03,80.08,80.75,14560
20100121,PX,80.74,81.62,79.48,79.5,16730
20100122,PX,79.22,80.29,77.9,78.24,20191
20100125,PX,79.26,80.09,78.94,79.43,18857
20100126,PX,78.94,79.8,78.45,78.66,19390
20100127,PX,77.45,78.53,74.7,76.77,64301
20100128,PX,77.16,77.47,75.87,76.15,28288
20100129,PX,76.7,76.93,75.17,75.32,30755
20100201,PX,76.01,76.81,75.78,76.81,24519
20100202,PX,76.8,77.6,76.18,77.24,18879
20100203,PX,77.03,77.72,76.66,76.89,16581
20100204,PX,76.18,76.51,74.55,74.59,25067
20100205,PX,74.98,75.6,73.11,74.01,45202
20100208,PX,74.13,76.17,73.99,74.14,24986
20100209,PX,75.04,75.77,73.85,75.19,29506
20100210,PX,75.07,76.08,74.52,75.22,23791
20100211,PX,75.04,76.3181,75.02,76.23,16799
20100212,PX,75.18,77.09,74.62,76.93,33199
20100216,PX,77.74,78,77.21,77.92,17700
20100217,PX,77.96,78.78,77.4,78.04,19331
20100218,PX,77.79,78.49,77.41,77.71,21298
20100219,PX,77.48,77.76,76.87,77.22,27653
20100222,PX,77.46,77.68,76.74,76.9,20189
20100223,PX,76.53,76.85,75.8903,76.16,17562
20100224,PX,76.44,76.91,75.62,76,28923
20100225,PX,74.72,75.46,74.03,75.01,31897
20100226,PX,75.07,75.5,74.51,75.14,15709
20100301,PX,75.47,76.13,74.91,76.06,19114
20100302,PX,76.78,77.15,76.3,76.97,19834
20100303,PX,77,77.64,76.56,76.6,17106
20100304,PX,76.87,77.46,76.64,77.26,25476
20100305,PX,77.8,79.02,77.42,78.99,22149
20100308,PX,79.06,80,78.98,79.23,24714
20100309,PX,79.01,79.4981,78.75,79.23,15848
20100310,PX,78.84,79.59,78.15,79.01,17127
20100311,PX,78.59,79.51,78.08,79.51,12243
20100312,PX,79.77,79.97,79.3,79.59,9164
20100315,PX,79.62,79.9,79.17,79.74,12799
20100316,PX,79.8,80.6,79.57,80.59,19652
20100317,PX,80.91,82.07,80.73,82.04,22236
20100318,PX,81.5925,82.35,81.5925,82.13,20477
20100319,PX,82.2,83.22,81.23,81.62,24635
20100322,PX,81.3,82.157,81.1,82.07,9901
20100323,PX,82.2,82.67,81.55,82.67,14295
20100324,PX,82.43,82.64,81.57,82.28,13129
20100325,PX,82.65,82.75,81.25,81.36,12510
20100326,PX,81.54,82.22,81.07,81.58,15234
20100329,PX,81.82,82.2901,81.01,81.84,13102
20100330,PX,82.05,82.82,81.84,82.76,16918
20100331,PX,82.56,83.29,82.56,83,18793
20100401,PX,83.57,83.88,83.08,83.82,16395
20100405,PX,83.92,84.26,83.5,83.95,22072
20100406,PX,83.44,84.42,83.29,84.27,13998
20100407,PX,83.43,84.75,83.43,84.44,20236
20100408,PX,84.18,84.76,84.13,84.49,12121
20100409,PX,84.56,85.24,84.46,84.95,25557
20100412,PX,85.14,85.39,84.74,84.99,26609
20100413,PX,84.74,85.14,84.62,84.94,14110
20100414,PX,85.06,85.98,84.79,85.88,16356
20100415,PX,85.86,87.84,85.6501,87.64,22844
20100416,PX,87.39,88,86.46,86.81,22136
20100419,PX,86.22,87.14,85.67,87.13,15171
20100420,PX,87.58,88.14,86.79,88.14,17631
20100421,PX,88.14,88.14,87.03,87.56,16434
20100422,PX,86.82,87.8,85.91,87.71,17961
20100423,PX,87.86,88.28,86.99,88.22,12769
20100426,PX,88.28,89,88.06,88.27,13047
20100427,PX,88.04,88.17,86.41,86.41,16745
20100428,PX,83.79,86.6,82.01,84.34,45874
20100429,PX,83.95,85.94,83.95,84.31,34934
20100430,PX,84.54,84.82,83.68,83.77,22218
20100503,PX,84.23,84.4,83.65,84.01,14804
20100504,PX,83,83.18,81.5,82.17,21775
20100505,PX,81.68,82.38,81.01,81.9,20350
20100506,PX,81.52,82.79,76.15,79.34,33637
20100507,PX,79.2,80.47,78.01,78.88,33326
20100510,PX,81.52,81.78,79.73,81.3,29779
20100511,PX,80.46,81.19,80.19,80.39,14584
20100512,PX,80.7,81.79,80.35,81.75,12437
20100513,PX,81.6,81.6,80.31,80.51,14170
20100514,PX,79.89,80.19,77.28,77.9,30780
20100517,PX,78.25,78.92,76.28,78.08,32981
20100518,PX,78.72,79.91,77.71,77.79,30898
20100519,PX,77.25,77.32,75.33,76.54,34737
20100520,PX,75.05,75.93,74.23,74.27,39006
20100521,PX,73.69,77.13,72.7,77.1,53608
20100524,PX,76.41,77.07,75.59,75.97,29135
20100525,PX,75.04,76.37,73.81,76.29,27693
20100526,PX,77,77.79,76.3422,76.85,31654
20100527,PX,78.28,78.92,77.29,78.91,22219
20100528,PX,78.91,78.91,77.25,77.6,28090
20100601,PX,76.8,77.9,76.25,76.25,19089
20100602,PX,76.8,78.1,75.98,78.04,21224
20100603,PX,77.56,77.71,75.78,76.45,32288
20100604,PX,75.2,75.5,74,74.12,39181
20100607,PX,74.42,75.42,74.1,74.24,37441
20100608,PX,74.28,76.06,73.84,75.93,28484
20100609,PX,76.63,77.36,75.77,76.1,21615
20100610,PX,77.23,78.43,77.018,77.65,23387
20100611,PX,76.77,77.84,76.77,77.78,14701
20100614,PX,78.24,78.64,77.41,77.5,22043
20100615,PX,78.01,79.33,77.58,79.3,27780
20100616,PX,78.59,80.27,78.59,80.09,19278
20100617,PX,80.5,80.79,79.17,80.74,21124
20100618,PX,80.99,81.71,80.79,81.17,20697
20100621,PX,82.16,83.27,81.31,81.83,21501
20100622,PX,81.76,82.44,80.53,80.55,17759
20100623,PX,80.5,81.04,79.1,80.2,22691
20100624,PX,79.9,80.79,78.99,79.1,24356
20100625,PX,79.45,80,78.46,79.45,22391
20100628,PX,79.72,79.97,78.84,79.35,11515
20100629,PX,78.25,78.7095,76.9401,77.37,17061
20100630,PX,77.41,77.97,75.85,75.99,19169
20100701,PX,76.03,77.24,75.7,76.77,22023
20100702,PX,76.98,77.35,76.17,76.88,14787
20100706,PX,77.64,77.99,76.53,77.46,15727
20100707,PX,77.67,79.95,77.55,79.91,16725
20100708,PX,80.59,81.08,80.06,81.08,16907
20100709,PX,81.05,81.8,80.73,81.33,14766
20100712,PX,81.06,81.75,80.74,81.5,12397
20100713,PX,82.12,83.87,81.85,83.49,19264
20100714,PX,81.33,83.19,81.06,82.83,26103
20100715,PX,82.99,83.15,81.69,82.81,16028
20100716,PX,82.38,82.38,80.69,80.96,20268
20100719,PX,81.32,81.48,80.34,81.03,13966
20100720,PX,80.24,82.57,80.09,82.45,17312
20100721,PX,82.96,83.25,81.56,82.36,19768
20100722,PX,83.34,85.36,83.07,84.33,21669
20100723,PX,84.28,85.43,83.87,85.39,13818
20100726,PX,85.15,85.99,85.07,85.65,13240
20100727,PX,86.26,86.39,85.45,85.83,13585
20100728,PX,85.7,86.72,85.02,86.28,18022
20100729,PX,86.95,87.25,85.42,85.81,21442
20100730,PX,84.97,87.41,84.82,86.82,20138
20100802,PX,87.88,88.25,87.59,87.87,25165
20100803,PX,87.36,88.21,87.31,87.8,12935
20100804,PX,88.12,88.6,87.68,88.45,12188
20100805,PX,88.04,88.65,87.8,88.56,12536
20100806,PX,88.2,88.61,86.74,87.76,12033
20100809,PX,88.01,88.89,88.01,88.78,11008
20100810,PX,88.01,89,87.52,88.69,15460
20100811,PX,87.03,87.69,86.43,86.86,18436
20100812,PX,86.4138,87.58,85.8,87.31,18757
20100813,PX,86.96,87.58,86.68,87.29,15148
20100816,PX,86.78,88.59,85.99,87.98,16282
20100817,PX,88.94,89.74,88.41,89.14,18329
20100819,PX,88.72,88.78,87.51,88.11,22834
20100820,PX,87.64,88.47,87.27,88.35,15844
20090821,PXD,29.97,30.99,29.96,30.87,17207
20090824,PXD,31.41,32.11,31.15,31.49,22818
20090825,PXD,31.53,31.69,30.05,30.4,19510
20090826,PXD,30.06,30.33,29.56,30.01,13584
20090827,PXD,29.79,30.04,28.97,29.8,12366
20090828,PXD,30.02,30.48,29.53,29.65,17038
20090831,PXD,29,29.03,28.38,28.96,17288
20090901,PXD,29.01,29.71,28.38,28.54,26793
20090902,PXD,28.63,28.86,28.22,28.29,14172
20090903,PXD,28.7,28.78,28.12,28.48,16312
20090904,PXD,28.33,28.96,28.27,28.9,11642
20090909,PXD,30.19,31.05,29.87,30.4,26559
20090910,PXD,30.4,32.88,30.21,32.88,36370
20090911,PXD,33.12,33.96,32.7,33.13,33727
20090914,PXD,32.83,34.16,32.66,34.15,20760
20090915,PXD,34.46,35.75,33.99,35.44,28268
20090916,PXD,35.65,36.3977,35.34,36.05,22559
20090917,PXD,35.96,36.74,34.91,35.67,24469
20090918,PXD,35.95,35.99,34.66,35.3,22164
20090921,PXD,34.42,35.43,33.84,35.13,21209
20090922,PXD,35.3,36.38,35.26,36.15,17162
20090923,PXD,36.33,36.53,35.03,35.69,19594
20090924,PXD,36.67,36.67,34.65,35.44,25354
20090925,PXD,35.35,35.72,34.4,34.62,18158
20090928,PXD,34.61,35.98,34.2,35.98,12882
20090929,PXD,35.86,36.47,35.39,36.36,13481
20090930,PXD,36.69,36.74,35.08,36.29,19769
20091001,PXD,36.04,36.18,34.74,34.85,21329
20091002,PXD,34.21,34.74,33.49,34.39,20082
20091005,PXD,34.49,36.25,34.49,36.11,20467
20091006,PXD,36.56,38.13,36.56,37.49,22191
20091007,PXD,37.33,37.76,36.73,37.75,21315
20091008,PXD,37.83,39.18,37.83,39.06,16576
20091009,PXD,38.7,39.6,38.34,39.53,18206
20091012,PXD,39.87,40.61,39.81,40.2,19440
20091013,PXD,40.31,40.9,39.43,40.66,19625
20091014,PXD,41.61,41.85,40.85,41.84,21601
20091015,PXD,41.66,42.48,40.95,42.48,21168
20091016,PXD,42.32,42.93,41.82,42.72,18824
20091019,PXD,42.81,43.79,42.5,43.64,14880
20091020,PXD,43.84,44.24,42.43,43.69,13843
20091021,PXD,43.39,45.14,43.29,43.45,21256
20091022,PXD,43.37,44.53,42.66,44.46,17024
20091023,PXD,44.91,44.99,42.34,42.74,14093
20091026,PXD,44.14,46.02,43.67,45.32,37722
20091027,PXD,45.39,46.39,44.44,45.55,26747
20091028,PXD,45.38,45.38,41.91,41.94,29526
20091105,PXD,41.42,42.98,40.93,42.79,19385
20091106,PXD,42.14,43.03,41.69,42.38,13306
20091109,PXD,43.11,44,43.02,43.89,12437
20091110,PXD,43.75,44.38,43.11,44.14,10877
20091111,PXD,44.53,44.74,43.33,43.84,11171
20091112,PXD,43.61,43.99,42.29,42.7,12982
20091113,PXD,42.73,43.23,42.285,42.79,11689
20091116,PXD,43.3,44.77,43.3,44.45,15431
20091117,PXD,44.2,44.59,43.35,43.59,14583
20091118,PXD,43.85,43.87,42.33,42.76,19406
20091119,PXD,42.35,42.61,40.93,41.31,11523
20091120,PXD,41,41.18,40.27,40.91,11428
20091123,PXD,41.86,42.7,40.88,41.07,11849
20091124,PXD,41.15,41.83,40.16,41.73,13870
20091125,PXD,41.89,43.27,41.38,43.11,11372
20091127,PXD,41.14,41.73,40.59,41.25,8698
20091130,PXD,41.03,41.86,40.8,41.35,12508
20091201,PXD,41.64,42.89,41.64,42.61,11944
20091202,PXD,42.76,43,42.05,42.29,10474
20091203,PXD,42.14,42.47,40.93,40.99,11522
20091204,PXD,41.65,42.66,40.41,40.79,13844
20091207,PXD,40.41,41.86,40.22,40.91,11966
20091208,PXD,40.54,40.8,39.77,39.95,12306
20091209,PXD,40.04,40.43,39.13,39.86,14975
20091210,PXD,40.31,40.81,39.63,40.39,17258
20091211,PXD,40.6,41.33,40.16,40.74,16339
20091214,PXD,42.05,43.58,41.75,43.03,17094
20091215,PXD,42.75,43.83,42.49,43.41,10608
20091216,PXD,43.61,44.59,43.47,43.97,13418
20091217,PXD,43.65,44.38,43.32,44.11,9144
20091218,PXD,44.38,45.09,44.215,44.85,18245
20091221,PXD,45.24,47.19,45.24,46.39,14082
20091222,PXD,46.41,47.99,46.29,47.88,14998
20091223,PXD,48.3,49.03,47.8,48.99,13055
20091224,PXD,49.25,49.46,48.48,49.45,3656
20091228,PXD,49.85,49.93,49.04,49.55,16272
20091229,PXD,49.82,50,49.02,49.52,9198
20091230,PXD,48.97,49.16,47.91,49.04,13579
20091231,PXD,49.04,49.66,48.17,48.17,11418
20100104,PXD,49.38,51.15,49.38,50.98,15240
20100105,PXD,51.06,51.78,50.79,51,16660
20100106,PXD,51,52.37,50.555,51.89,21302
20100107,PXD,51.39,52.69,50.29,52.35,14913
20100108,PXD,51.6,53.35,51.38,53.25,13747
20100111,PXD,53.7,54.03,51.75,52.28,12143
20100112,PXD,51.29,51.99,50.76,51.14,13456
20100113,PXD,51.46,52,49.93,51.9,13026
20100114,PXD,51.69,52.7,51.51,52.53,7939
20100115,PXD,52.28,52.68,50.19,50.53,20902
20100119,PXD,51.9,52.19,48.93,50.26,31151
20100120,PXD,49.26,49.77,48.56,49.53,14929
20100121,PXD,49.52,50.4,47.72,48.13,15560
20100122,PXD,47.82,48.22,46.44,46.53,18407
20100125,PXD,47.14,48.12,46.87,46.92,12768
20100126,PXD,46.44,47.52,45.8,45.94,16244
20100127,PXD,46,46.24,44.5,45.4,19688
20100128,PXD,45.71,46.09,43.88,45.23,13569
20100129,PXD,45.78,46.604,43.61,43.98,19332
20100201,PXD,44.57,45.93,44.55,45.84,13202
20100202,PXD,46.09,47.07,45.39,46.78,16662
20100203,PXD,46.65,47.54,45.58,45.87,19898
20100204,PXD,45.69,45.69,44,44.12,27936
20100205,PXD,44.11,44.16,41.88,43.62,28517
20100208,PXD,43.66,44.67,43.01,44.27,24956
20100209,PXD,45.28,46.85,44.86,46.31,24687
20100210,PXD,46.2,46.2,44.58,45.37,32952
20100211,PXD,45.3,47.45,45.114,47.33,16345
20100212,PXD,46.43,47.36,45.72,47.1,16037
20100216,PXD,47.79,48.89,47.79,48.8,10106
20100217,PXD,48.81,49.235,48.05,48.73,9188
20100218,PXD,48.61,49.31,48.32,49.26,13068
20100219,PXD,47.84,49.64,47.84,49.49,16602
20100222,PXD,49.69,49.73,47.89,48.02,19797
20100223,PXD,47.91,48.25,46.07,46.18,23422
20100224,PXD,46.34,47.02,45.82,46.3,18683
20100225,PXD,45.56,46.83,44.57,46.67,18775
20100226,PXD,45.93,46.79,45.44,46.65,17291
20100301,PXD,46.93,47.59,46.74,47.15,14378
20100302,PXD,47.33,48.37,47.24,47.84,15411
20100303,PXD,48.01,48.95,47.89,48,12873
20100304,PXD,48.01,48.51,47.38,47.69,12900
20100305,PXD,48.29,49.15,48.11,48.98,13292
20100308,PXD,48.94,49.48,48.45,48.54,12820
20100309,PXD,48.31,49.8,48.07,49.43,18095
20100310,PXD,49.22,51.16,49.04,50.97,27576
20100311,PXD,50.74,51.32,50.25,51.09,17931
20100312,PXD,51.56,52.85,51.5,52.78,25650
20100315,PXD,52.41,52.57,51.14,52.1,16638
20100316,PXD,52.49,53.88,52.16,53.75,17151
20100317,PXD,54.02,54.49,53.13,53.29,16758
20100318,PXD,53.11,53.23,52.09,53.07,25414
20100319,PXD,53.05,53.38,51.837,53.03,24682
20100322,PXD,52.23,52.9,51.64,52.6,12990
20100323,PXD,52.04,54.15,52.04,53.79,18104
20100324,PXD,53.23,54.32,53.01,53.9,14845
20100325,PXD,54.53,55,53.19,53.36,16958
20100326,PXD,53.18,53.39,52.14,52.84,16836
20100329,PXD,53.3,54.45,53.17,54.42,9143
20100330,PXD,54.38,54.86,53.61,54.73,9012
20100331,PXD,54.46,56.88,54.46,56.32,16754
20100401,PXD,56.94,59.17,56.94,59.15,20041
20100405,PXD,59.63,61.44,59.36,61.4,22509
20100406,PXD,61.28,62.38,60.59,60.96,22724
20100407,PXD,61.2,61.23,59.16,59.58,25284
20100408,PXD,59.01,60.58,58.48,60.21,15317
20100409,PXD,60.91,61.62,60.24,60.99,14701
20100412,PXD,61.02,61.85,60.58,60.84,19402
20100413,PXD,61.73,62.46,60.31,62.02,34152
20100414,PXD,62.56,62.83,61.69,62.69,20509
20100415,PXD,62.71,63.37,62.24,62.39,16381
20100416,PXD,61.77,62.24,60.3,60.74,24566
20100419,PXD,60.21,61.55,59.74,61.4,16618
20100420,PXD,62.05,63.5,61.98,63.3,15383
20100421,PXD,63.01,63.63,62.41,63.28,13006
20100422,PXD,62.46,64.895,62.01,64.8,15944
20100423,PXD,64.51,66.24,64.07,66.09,18331
20100426,PXD,66.15,66.82,65.82,66.09,9305
20100427,PXD,65.35,65.46,62.28,62.55,21664
20100428,PXD,63.2,63.45,61.54,63.14,15436
20100429,PXD,63.71,64.36,62.64,63.92,14149
20100430,PXD,64.13,66.15,63.74,64.13,18615
20100503,PXD,64.71,66.96,64.54,66.23,16311
20100504,PXD,64.51,64.75,62.91,64.13,22433
20100505,PXD,61.15,63.44,60,62.86,33000
20100506,PXD,61.66,63.55,56.91,61.43,32299
20100507,PXD,61.18,61.72,57.13,58.5,32417
20100510,PXD,62.04,64.09,61.42,63.89,35425
20100511,PXD,63,65.47,62.93,63.85,37590
20100512,PXD,64.76,66.04,64.35,65.5,28818
20100513,PXD,65.15,66.49,64.65,64.82,20875
20100514,PXD,63.93,64.26,61.7,62.91,27476
20100517,PXD,62.91,63.81,59,60.93,30799
20100518,PXD,62.16,62.9,60.11,60.52,26803
20100519,PXD,60.16,60.69,57.7,59.53,27531
20100520,PXD,57.43,58.09,55.93,56.4,41607
20100521,PXD,54.72,59.55,54.72,59.45,38004
20100524,PXD,59.03,60.15,57.97,58.08,26153
20100525,PXD,55.97,58.73,55.77,58.6,31467
20100526,PXD,59.83,61.54,59.55,60,30649
20100527,PXD,62.07,63.49,61.69,63.49,20828
20100528,PXD,63.15,65.23,62.92,63.7,29247
20100601,PXD,62.38,64.15,61.62,61.74,24073
20100602,PXD,62.42,65.78,61.9,65.78,26382
20100603,PXD,66.03,67.89,64.43,67.51,34161
20100604,PXD,66.35,66.94,62.55,63.24,37271
20100607,PXD,63.85,64.62,62.06,62.3,19352
20100608,PXD,62.1,64.93,61.731,63.95,30510
20100609,PXD,64.86,67.31,64,64.56,31116
20100610,PXD,66.34,68.87,66.14,68.87,32030
20100611,PXD,67.9,70.24,67.1,70.1,25806
20100614,PXD,71.3,72.59,69.54,69.64,26052
20100615,PXD,71.03,71.29,69.83,71.03,21297
20100616,PXD,70.77,72.39,70.55,71.66,19578
20100617,PXD,71.72,72.12,70.24,71.52,17157
20100618,PXD,71.42,71.98,70.79,71.65,23910
20100621,PXD,73.44,74,70.36,71.03,16428
20100622,PXD,70.49,70.575,66.38,66.97,38136
20100623,PXD,66.89,68.12,65.5,67.19,19373
20100624,PXD,66,66.8,63.54,64.97,44677
20100625,PXD,65.21,66.28,63.76,65.24,33681
20100628,PXD,65.57,65.79,63.72,63.93,22583
20100629,PXD,62.69,63.11,60.05,60.52,27740
20100630,PXD,60.59,61.44,59.06,59.45,22499
20100701,PXD,58.91,59.67,56.47,58.92,28592
20100702,PXD,59.91,59.91,57.18,57.26,27806
20100706,PXD,60.1,60.42,56.42,56.96,29257
20100707,PXD,56.96,59.27,56.88,59.21,24215
20100708,PXD,61.11,61.52,58.65,60.36,24163
20100709,PXD,60.16,61.04,59.85,60.87,16549
20100712,PXD,60.72,61.12,59.71,60.69,18141
20100713,PXD,61.78,62.88,61.16,62.27,14561
20100714,PXD,61.64,63.16,60.99,62.05,16822
20100715,PXD,61.93,62.16,60.09,61.45,16367
20100716,PXD,60.59,60.59,58.65,58.85,23419
20100719,PXD,59.23,59.76,58.26,59.27,10567
20100720,PXD,57.88,60.8,57.88,60.53,18661
20100721,PXD,60.82,61.26,59.07,59.64,9528
20100722,PXD,60.41,61.07,59.18,59.59,24886
20100723,PXD,59.12,59.34,58,58.84,28376
20100726,PXD,59.02,60.25,58.51,60.19,15005
20100727,PXD,60.5,60.59,58.34,59.06,13152
20100728,PXD,59.04,60.66,58.55,59.31,20427
20100729,PXD,58.38,59.97,54.89,58.4,29468
20100730,PXD,57.36,58.36,57.3,57.92,18079
20100802,PXD,59.11,61.24,58.97,60.9,16128
20100803,PXD,60.41,61.87,59.66,61.47,15305
20100804,PXD,61.35,61.9591,60.39,61.51,13548
20100805,PXD,60.85,61.62,60.3,61.39,8066
20100806,PXD,60.08,61.431,59.22,60.35,11446
20100809,PXD,60.66,60.9,59.72,60.5,7024
20100810,PXD,59.61,60.08,59.09,59.69,10067
20100811,PXD,58.34,58.49,57.11,57.64,17033
20100812,PXD,56.6,57.75,56.28,56.47,18011
20100813,PXD,56.28,57.37,56.22,56.37,12536
20100816,PXD,55.96,56.34,55.49,55.84,12193
20100817,PXD,56.57,58.45,56.42,58.01,15867
20100819,PXD,58.03,58.63,57.6,58,13195
20100820,PXD,57.37,58.12,56.86,57.95,13433
20090821,Q,3.77,3.85,3.74,3.79,169109
20090824,Q,3.8,3.81,3.72,3.73,118923
20090825,Q,3.79,3.84,3.74,3.8,222035
20090826,Q,3.81,3.84,3.75,3.8,151247
20090827,Q,3.82,3.82,3.73,3.78,83576
20090828,Q,3.79,3.87,3.74,3.76,178935
20090831,Q,3.74,3.74,3.56,3.59,229334
20090901,Q,3.6,3.62,3.5,3.54,173326
20090902,Q,3.51,3.56,3.4,3.42,232198
20090903,Q,3.46,3.52,3.44,3.52,146244
20090904,Q,3.52,3.53,3.4,3.46,257562
20090909,Q,3.36,3.46,3.33,3.43,404508
20090910,Q,3.47,3.635,3.42,3.61,380998
20090911,Q,3.7,3.8,3.65,3.72,297225
20090914,Q,3.7,3.74,3.58,3.6,381637
20090915,Q,3.63,3.65,3.51,3.53,284221
20090916,Q,3.52,3.65,3.52,3.57,372196
20090917,Q,3.57,3.62,3.41,3.46,740190
20090918,Q,3.47,3.51,3.39,3.5,516947
20090921,Q,3.42,3.485,3.35,3.47,304535
20090922,Q,3.5,3.56,3.49,3.53,206615
20090923,Q,3.55,3.7161,3.51,3.59,301593
20090924,Q,3.65,3.71,3.57,3.65,421553
20090925,Q,3.62,3.65,3.53,3.54,237134
20090928,Q,3.56,3.69,3.54,3.68,152055
20090929,Q,3.69,3.75,3.64,3.74,191105
20090930,Q,3.74,3.84,3.63,3.81,356714
20091001,Q,3.77,3.78,3.61,3.7,224924
20091002,Q,3.64,3.718,3.56,3.57,221201
20091005,Q,3.6,3.71,3.58,3.71,150615
20091006,Q,3.73,3.81,3.71,3.79,193960
20091007,Q,3.8,3.83,3.68,3.77,193519
20091008,Q,3.76,3.8081,3.65,3.77,219195
20091009,Q,3.75,3.78,3.67,3.76,115680
20091012,Q,3.74,3.815,3.72,3.79,124489
20091013,Q,3.79,3.84,3.73,3.81,249735
20091014,Q,3.83,3.86,3.68,3.69,254161
20091015,Q,3.7,3.71,3.61,3.69,207385
20091016,Q,3.66,3.69,3.61,3.65,112140
20091019,Q,3.7,3.7,3.6,3.66,124893
20091020,Q,3.65,3.66,3.58,3.62,124911
20091021,Q,3.6,3.63,3.54,3.56,211209
20091022,Q,3.55,3.61,3.51,3.61,143209
20091023,Q,3.58,3.59,3.48,3.58,248501
20091026,Q,3.56,3.6,3.45,3.49,235063
20091027,Q,3.48,3.53,3.43,3.45,273594
20091028,Q,3.52,3.63,3.42,3.54,905819
20091105,Q,3.57,3.64,3.54,3.61,128917
20091106,Q,3.58,3.625,3.58,3.62,61121
20091109,Q,3.64,3.77,3.62,3.7,331722
20091110,Q,3.7,3.82,3.67,3.79,340855
20091111,Q,3.82,3.86,3.78,3.82,193615
20091112,Q,3.81,3.82,3.75,3.8,183892
20091113,Q,3.79,3.82,3.75,3.81,184488
20091116,Q,3.83,3.83,3.74,3.77,287314
20091117,Q,3.77,3.85,3.75,3.81,219545
20091118,Q,3.77,3.79,3.67,3.72,140806
20091119,Q,3.7,3.71,3.65,3.67,108598
20091120,Q,3.64,3.8,3.64,3.74,260037
20091123,Q,3.8,3.84,3.73,3.78,182722
20091124,Q,3.78,3.81,3.72,3.78,286581
20091125,Q,3.78,3.96,3.74,3.91,382465
20091127,Q,3.82,3.83,3.77,3.8,137764
20091130,Q,3.81,3.83,3.62,3.65,430447
20091201,Q,3.72,3.86,3.65,3.85,285561
20091202,Q,3.81,3.97,3.81,3.93,238917
20091203,Q,3.94,3.97,3.83,3.93,296475
20091204,Q,3.95,3.97,3.89,3.91,158592
20091207,Q,3.92,4.15,3.9,4.11,464189
20091208,Q,4.15,4.18,3.97,4.1,512421
20091209,Q,4.12,4.2,4.11,4.19,338746
20091210,Q,4.22,4.22,4.1,4.13,204620
20091211,Q,4.18,4.18,4.08,4.1,140892
20091214,Q,4.12,4.12,4.05,4.08,184235
20091215,Q,4.23,4.33,4.15,4.26,526001
20091216,Q,4.28,4.3981,4.24,4.26,298233
20091217,Q,4.26,4.31,4.22,4.25,303512
20091218,Q,4.29,4.36,4.24,4.24,241917
20091221,Q,4.31,4.43,4.28,4.3,213539
20091222,Q,4.29,4.32,4.26,4.29,156197
20091223,Q,4.3,4.32,4.24,4.28,137608
20091224,Q,4.29,4.31,4.26,4.31,54226
20091228,Q,4.3,4.33,4.29,4.31,75809
20091229,Q,4.31,4.32,4.22,4.24,121801
20091230,Q,4.23,4.26,4.18,4.24,123475
20091231,Q,4.23,4.27,4.19,4.21,63931
20100104,Q,4.23,4.35,4.22,4.26,158890
20100105,Q,4.26,4.51,4.26,4.46,423309
20100106,Q,4.52,4.635,4.44,4.51,757882
20100107,Q,4.57,4.77,4.49,4.68,747504
20100108,Q,4.72,4.72,4.61,4.65,236410
20100111,Q,4.61,4.69,4.55,4.69,219320
20100112,Q,4.63,4.64,4.51,4.52,291022
20100113,Q,4.51,4.59,4.49,4.55,151716
20100114,Q,4.55,4.56,4.43,4.47,271906
20100115,Q,4.49,4.49,4.4,4.48,206288
20100119,Q,4.46,4.57,4.39,4.51,226426
20100120,Q,4.49,4.56,4.4,4.46,246591
20100121,Q,4.46,4.5,4.34,4.38,271029
20100122,Q,4.38,4.41,4.27,4.31,212537
20100125,Q,4.35,4.4,4.29,4.33,237799
20100126,Q,4.33,4.33,4.2,4.23,324212
20100127,Q,4.24,4.28,4.17,4.24,149874
20100128,Q,4.24,4.25,4.15,4.19,208809
20100129,Q,4.21,4.3,4.2,4.21,224740
20100201,Q,4.23,4.23,4.11,4.22,355668
20100202,Q,4.35,4.5,4.29,4.43,522889
20100203,Q,4.43,4.49,4.4,4.44,221002
20100204,Q,4.41,4.43,4.29,4.3,206601
20100205,Q,4.3,4.44,4.28,4.41,307193
20100208,Q,4.41,4.48,4.28,4.29,361363
20100209,Q,4.36,4.37,4.23,4.27,341137
20100210,Q,4.28,4.35,4.25,4.27,186233
20100211,Q,4.29,4.5,4.24,4.43,422828
20100212,Q,4.39,4.52,4.39,4.43,324526
20100216,Q,4.62,4.65,4.43,4.45,427626
20100217,Q,4.43,4.48,4.41,4.45,274201
20100218,Q,4.5,4.58,4.46,4.52,292408
20100219,Q,4.48,4.555,4.43,4.47,269595
20100222,Q,4.5,4.51,4.4,4.41,139245
20100223,Q,4.42,4.53,4.41,4.45,381553
20100224,Q,4.46,4.55,4.46,4.51,280602
20100225,Q,4.44,4.5,4.41,4.44,190410
20100226,Q,4.45,4.58,4.44,4.56,191553
20100301,Q,4.55,4.58,4.49,4.57,123371
20100302,Q,4.58,4.59,4.46,4.46,259625
20100303,Q,4.48,4.55,4.47,4.49,161517
20100304,Q,4.5,4.59,4.44,4.56,191639
20100305,Q,4.58,4.69,4.57,4.66,325913
20100308,Q,4.69,4.75,4.67,4.7,222199
20100309,Q,4.7,4.8,4.69,4.76,196063
20100310,Q,4.74,4.84,4.7,4.77,250870
20100311,Q,4.76,4.84,4.73,4.8,147682
20100312,Q,4.84,4.87,4.78,4.81,126413
20100315,Q,4.83,4.88,4.755,4.87,171948
20100316,Q,4.87,4.93,4.81,4.86,235770
20100317,Q,4.89,5.08,4.87,5,363998
20100318,Q,5.04,5.04,4.88,4.97,349654
20100319,Q,5.1,5.12,5.01,5.02,415472
20100322,Q,5.01,5.22,5,5.17,447759
20100323,Q,5.24,5.36,5.215,5.36,528999
20100324,Q,5.36,5.38,5.22,5.29,489614
20100325,Q,5.31,5.36,5.22,5.24,283882
20100326,Q,5.25,5.28,5.2,5.26,252810
20100329,Q,5.28,5.28,5.17,5.27,245570
20100330,Q,5.25,5.3,5.2,5.23,186563
20100331,Q,5.21,5.3016,5.2,5.22,198425
20100401,Q,5.25,5.29,5.15,5.21,209692
20100405,Q,5.22,5.28,5.18,5.25,173809
20100406,Q,5.22,5.29,5.2,5.25,188504
20100407,Q,5.25,5.36,5.22,5.33,220820
20100408,Q,5.31,5.5,5.3,5.43,312649
20100409,Q,5.45,5.45,5.38,5.42,146972
20100412,Q,5.43,5.47,5.38,5.39,228703
20100413,Q,5.38,5.4,5.32,5.4,158016
20100414,Q,5.39,5.43,5.32,5.39,192708
20100415,Q,5.38,5.42,5.345,5.42,120278
20100416,Q,5.4,5.42,5.3,5.35,156696
20100419,Q,5.32,5.42,5.29,5.32,232665
20100420,Q,5.32,5.35,5.13,5.18,577935
20100421,Q,5.2,5.25,5.16,5.24,284688
20100422,Q,5.47,5.5315,5.33,5.37,3264504
20100423,Q,5.44,5.45,5.09,5.28,1397861
20100426,Q,5.25,5.33,5.24,5.31,445684
20100427,Q,5.22,5.33,5.2,5.22,541407
20100428,Q,5.2,5.32,5.18,5.26,456097
20100429,Q,5.24,5.31,5.23,5.28,412943
20100430,Q,5.3,5.34,5.22,5.23,424507
20100503,Q,5.26,5.32,5.25,5.31,258351
20100504,Q,5.26,5.29,5.2,5.25,297534
20100505,Q,5.21,5.42,5.21,5.42,561139
20100506,Q,5.33,5.37,5,5.21,505993
20100507,Q,5.14,5.2,5.06,5.08,482462
20100510,Q,5.16,5.19,5.08,5.16,460469
20100511,Q,5.12,5.2,5.1,5.16,390981
20100512,Q,5.14,5.35,5.13,5.31,509704
20100513,Q,5.31,5.39,5.28,5.37,362725
20100514,Q,5.35,5.36,5.21,5.28,356643
20100517,Q,5.3,5.33,5.21,5.32,190067
20100518,Q,5.3,5.34,5.24,5.27,331569
20100519,Q,5.155,5.21,5.1,5.12,296290
20100520,Q,5.08,5.1,4.96,5.01,461912
20100521,Q,4.87,5.02,4.87,5.01,307342
20100524,Q,5,5.15,4.99,5.05,263194
20100525,Q,4.98,5.13,4.94,5.09,439064
20100526,Q,5.12,5.22,5.09,5.17,498802
20100527,Q,5.23,5.26,5.15,5.24,206477
20100528,Q,5.29,5.3,5.2075,5.24,201930
20100601,Q,5.2,5.315,5.2,5.2,227511
20100602,Q,5.21,5.3,5.2,5.3,179772
20100603,Q,5.28,5.31,5.25,5.28,296468
20100604,Q,5.23,5.29,5.19,5.21,290507
20100607,Q,5.21,5.25,5.14,5.15,270381
20100608,Q,5.18,5.25,5.15,5.25,196593
20100609,Q,5.23,5.29,5.2,5.24,247488
20100610,Q,5.28,5.3,5.23,5.28,172602
20100611,Q,5.26,5.31,5.23,5.29,186110
20100614,Q,5.32,5.35,5.24,5.25,227056
20100615,Q,5.31,5.36,5.28,5.36,206082
20100616,Q,5.32,5.39,5.305,5.36,143381
20100617,Q,5.38,5.41,5.32,5.39,175403
20100618,Q,5.4,5.42,5.37,5.4,203284
20100621,Q,5.43,5.45,5.4,5.43,157512
20100622,Q,5.42,5.44,5.34,5.37,146064
20100623,Q,5.33,5.39,5.29,5.32,237088
20100624,Q,5.32,5.38,5.3,5.34,323444
20100625,Q,5.33,5.35,5.25,5.27,382208
20100628,Q,5.29,5.35,5.29,5.34,457759
20100629,Q,5.29,5.31,5.25,5.31,513880
20100630,Q,5.3,5.32,5.23,5.25,280789
20100701,Q,5.255,5.28,5.19,5.24,422272
20100702,Q,5.24,5.25,5.16,5.24,247166
20100706,Q,5.22,5.28,5.22,5.27,293065
20100707,Q,5.26,5.36,5.23,5.36,362226
20100708,Q,5.38,5.4,5.32,5.39,196020
20100709,Q,5.39,5.43,5.32,5.43,406607
20100712,Q,5.43,5.46,5.4,5.45,243691
20100713,Q,5.5,5.56,5.46,5.51,1044008
20100714,Q,5.51,5.56,5.49,5.54,470001
20100715,Q,5.54,5.55,5.47,5.51,250061
20100716,Q,5.51,5.54,5.4,5.44,372705
20100719,Q,5.47,5.57,5.47,5.56,249829
20100720,Q,5.5,5.59,5.48,5.59,223424
20100721,Q,5.59,5.64,5.56,5.59,171489
20100722,Q,5.61,5.65,5.6,5.64,170361
20100723,Q,5.62,5.64,5.58,5.64,159942
20100726,Q,5.63,5.66,5.62,5.66,344700
20100727,Q,5.65,5.67,5.63,5.64,250897
20100728,Q,5.63,5.66,5.6,5.62,207357
20100729,Q,5.64,5.645,5.59,5.62,219909
20100730,Q,5.6,5.66,5.58,5.66,178534
20100802,Q,5.66,5.68,5.64,5.66,568576
20100803,Q,5.64,5.67,5.6254,5.65,209741
20100804,Q,5.66,5.71,5.64,5.7,352208
20100805,Q,5.64,5.69,5.63,5.64,328263
20100806,Q,5.6,5.69,5.6,5.69,291089
20100809,Q,5.7,5.72,5.66,5.7,209312
20100810,Q,5.68,5.73,5.65,5.69,289505
20100811,Q,5.66,5.67,5.63,5.64,264830
20100812,Q,5.63,5.66,5.62,5.62,359504
20100813,Q,5.66,5.7,5.65,5.69,281409
20100816,Q,5.67,5.7,5.66,5.69,185230
20100817,Q,5.69,5.7,5.65,5.7,302070
20100819,Q,5.66,5.67,5.64,5.66,203526
20100820,Q,5.64,5.69,5.63,5.65,268576
20090821,QCOM,47.49,47.49,46.63,47.29,207027
20090824,QCOM,46.87,47.5,46.86,47.41,116223
20090825,QCOM,47.28,47.85,46.88,46.99,214903
20090826,QCOM,47,47.78,46.76,47.53,144803
20090827,QCOM,47.4,47.57,46.8,47.25,107199
20090828,QCOM,47.91,48.2,46.94,47.22,119810
20090831,QCOM,46.94,47,45.99,46.42,158731
20090901,QCOM,46.02,46.72,45.05,45.35,192796
20090902,QCOM,44.98,45.81,44.68,45.42,143835
20090903,QCOM,45.12,45.3,44.13,45.02,313554
20090904,QCOM,45.02,45.97,44.75,45.72,146853
20090909,QCOM,45.83,46.54,45.21,46.22,222530
20090910,QCOM,46.11,46.75,45.89,46.65,142697
20090911,QCOM,46.65,46.71,45.92,46.61,104663
20090914,QCOM,46.16,46.48,45.8,46.23,119864
20090915,QCOM,46.07,46.13,45.64,45.75,154200
20090916,QCOM,45.83,45.93,44.94,45.71,207648
20090917,QCOM,45.45,45.65,44.87,45.02,175424
20090918,QCOM,45.33,45.39,44,44.46,308740
20090921,QCOM,44.08,44.99,44.01,44.87,146164
20090922,QCOM,44.93,44.99,44.33,44.59,147343
20090923,QCOM,44.56,44.91,44.18,44.23,178773
20090924,QCOM,44.41,44.86,44.18,44.66,190089
20090925,QCOM,44.55,45.13,44.3,44.7,194911
20090928,QCOM,45.08,46.35,45.02,45.97,184971
20090929,QCOM,45.98,46.03,45.25,45.5,158082
20090930,QCOM,45.74,45.83,44.51,44.98,202639
20091001,QCOM,44.51,44.64,42.5,42.7,319587
20091002,QCOM,42.33,42.62,41.22,41.44,347135
20091005,QCOM,41.62,42.29,41.34,41.94,177903
20091006,QCOM,42.26,43.4,42.21,42.62,245798
20091007,QCOM,42.42,42.66,42.02,42.18,153306
20091008,QCOM,42.58,42.68,41.37,41.45,244278
20091009,QCOM,41.45,41.77,40.5,41.7,346014
20091012,QCOM,41.76,42.01,41.19,41.54,137321
20091013,QCOM,41.62,41.84,41.08,41.29,154472
20091014,QCOM,41.88,42.36,41.61,42.23,230377
20091015,QCOM,42.08,42.48,41.88,42.45,158838
20091016,QCOM,42.56,42.56,41.32,41.96,227462
20091019,QCOM,42.07,42.34,41.56,42.06,131269
20091020,QCOM,41.82,41.95,41.1,41.309,174238
20091021,QCOM,41.38,41.95,41.26,41.41,175781
20091022,QCOM,40.715,41.24,40.15,41.08,253526
20091023,QCOM,40.86,41.11,40.53,40.7,163685
20091026,QCOM,40.52,41.46,40.37,40.68,170759
20091027,QCOM,40.8,41.32,40.69,41,150875
20091028,QCOM,41.14,41.98,41,41.63,226018
20091105,QCOM,43.05,43.88,42.92,43.85,365388
20091106,QCOM,43.54,43.97,43.4,43.9,159936
20091109,QCOM,44.15,45,44.15,44.75,178268
20091110,QCOM,44.75,44.75,44.29,44.3517,125146
20091111,QCOM,44.37,44.75,44.35,44.66,156888
20091113,QCOM,45.28,46,45.24,45.77,164080
20091116,QCOM,45.85,46.25,45.29,45.51,133905
20091117,QCOM,45.52,45.99,45.46,45.99,103395
20091118,QCOM,45.84,45.93,45.2,45.49,131706
20091119,QCOM,45.11,45.36,44.55,45.09,149178
20091120,QCOM,44.83,45.25,44.76,45.1,125581
20091123,QCOM,45.25,45.9,45.25,45.55,94031
20091124,QCOM,45.86,46,45.38,45.56,111063
20091125,QCOM,45.74,45.84,45.34,45.44,83288
20091127,QCOM,44.74,45.39,44.69,44.99,61718
20091130,QCOM,44.76,45.07,44.32,45,113602
20091201,QCOM,45.05,45.47,44.88,45.06,141412
20091202,QCOM,45.21,45.55,44.9,45.06,125816
20091203,QCOM,45.13,45.28,44.6,44.63,107500
20091204,QCOM,45.02,45.68,44.68,45.16,146683
20091207,QCOM,45.14,45.42,44.8,44.89,84857
20091208,QCOM,44.74,45.2,44.13,44.59,131535
20091209,QCOM,44.35,44.87,44.18,44.77,114208
20091210,QCOM,45.01,45.79,44.95,45.56,148922
20091211,QCOM,45.79,45.88,44.73,44.9,164932
20091214,QCOM,45.14,45.22,44.58,44.67,117553
20091215,QCOM,44.59,45.26,44.45,44.88,113205
20091216,QCOM,44.92,45.04,44.65,44.69,97328
20091217,QCOM,44.61,44.83,44.24,44.31,93690
20091218,QCOM,44.22,44.6,44.05,44.57,184686
20091221,QCOM,44.88,45.74,44.81,45.41,116535
20091222,QCOM,45.54,45.9,45.39,45.84,96879
20091223,QCOM,45.95,46,45.72,45.95,87515
20091224,QCOM,45.95,46.11,45.79,46.1,37600
20091228,QCOM,46.06,46.29,45.75,46.26,74112
20091229,QCOM,46.27,46.88,46.12,46.65,88344
20091230,QCOM,46.45,46.99,46.24,46.86,75592
20091231,QCOM,46.87,46.92,46.26,46.26,76968
20100104,QCOM,46.65,47.315,46.57,46.94,145701
20100105,QCOM,47.5,48.32,47.5,48.07,242462
20100106,QCOM,48.21,48.43,47.38,47.6,227500
20100107,QCOM,47.78,49.02,47.55,48.98,252662
20100108,QCOM,49.07,49.8,48.89,49.47,259411
20100111,QCOM,49.49,49.69,48.64,49.29,146732
20100112,QCOM,48.86,49.21,48.07,48.49,180090
20100113,QCOM,48.88,48.95,48.23,48.7,124274
20100114,QCOM,48.23,48.72,48.22,48.37,137531
20100115,QCOM,49.04,49.04,48.11,48.53,215404
20100119,QCOM,48.55,49.7,48.55,49.32,165669
20100120,QCOM,48.84,48.94,47.79,48.35,181524
20100121,QCOM,48.39,49,47.92,48.09,187039
20100122,QCOM,48.08,48.57,46.67,46.78,222076
20100125,QCOM,46.94,47.69,46.7,46.91,153051
20100126,QCOM,46.69,47.47,46.56,46.89,183274
20100127,QCOM,46.63,47.31,46.27,47.2,273028
20100128,QCOM,42.07,42.11,40.01,40.48,1308921
20100129,QCOM,40.87,40.88,38.49,39.19,1128302
20100201,QCOM,39.25,39.97,38.68,39.77,547625
20100202,QCOM,39.87,39.89,38.98,39.26,456702
20100203,QCOM,38.95,39.72,38.6,39.63,368437
20100204,QCOM,39.25,39.28,38.15,38.17,398838
20100205,QCOM,38.43,38.597,37.43,38.04,393729
20100208,QCOM,38.11,38.188,37.47,37.51,273785
20100209,QCOM,37.93,38.29,37.64,37.91,285856
20100210,QCOM,37.74,38.16,37.32,37.43,237423
20100211,QCOM,37.26,38.12,37,38.01,342027
20100212,QCOM,38.17,39,37.98,38.84,373140
20100216,QCOM,39.09,39.3,38.7,39.02,342601
20100217,QCOM,39.08,39.7,39.02,39.43,247351
20100218,QCOM,39.51,39.9393,39.39,39.81,195068
20100219,QCOM,39.78,39.85,39.47,39.59,266431
20100222,QCOM,39.76,39.89,38.69,39.01,276584
20100223,QCOM,38.93,39.15,38.4,38.54,179270
20100224,QCOM,38.64,38.67,37.67,37.87,271192
20100225,QCOM,37.25,38,36.47,37.18,348435
20100226,QCOM,37.11,37.13,36.51,36.6829,305633
20100301,QCOM,36.79,36.82,35.46,35.56,591609
20100302,QCOM,36.75,38.46,36.57,37.93,778961
20100303,QCOM,38.61,39.16,38.37,38.69,421637
20100304,QCOM,38.93,39.28,38.58,39.25,294131
20100305,QCOM,39.44,39.52,38.62,38.76,264668
20100308,QCOM,38.84,39.01,38.61,38.79,138589
20100309,QCOM,38.79,38.91,38.5,38.68,201412
20100310,QCOM,38.56,39.1,38.5,38.88,152509
20100311,QCOM,38.81,39.25,38.71,39.1,163302
20100312,QCOM,39.17,39.39,38.8,38.95,207141
20100315,QCOM,39.02,39.06,38.66,38.87,173347
20100316,QCOM,38.9,39.11,38.59,39.01,277048
20100317,QCOM,39,39.195,38.71,38.9,232873
20100318,QCOM,39.26,40.53,39.16,40.43,455290
20100319,QCOM,40.57,40.61,39.78,40.05,334201
20100322,QCOM,40.05,40.54,39.87,40.2775,163944
20100323,QCOM,40.36,40.58,40.03,40.52,138406
20100324,QCOM,40.25,40.43,40.02,40.19,129826
20100325,QCOM,42.49,43.84,42,42.19,673086
20100326,QCOM,42,42.54,41.61,41.829,297737
20100329,QCOM,42,42.09,41.6,41.76,115926
20100330,QCOM,42.49,42.5,41.94,42.13,207209
20100331,QCOM,41.95,42.22,41.84,41.96,149344
20100401,QCOM,42.17,42.46,42.14,42.27,163214
20100405,QCOM,42.66,43.01,42.39,42.53,146930
20100406,QCOM,42.21,42.56,42.19,42.43,100691
20100407,QCOM,42.37,42.87,42.37,42.77,160913
20100408,QCOM,42.69,42.72,42.09,42.4,129942
20100409,QCOM,42.26,42.37,41.85,42.17,161525
20100412,QCOM,42.03,42.46,42,42.23,88086
20100413,QCOM,42.06,42.39,41.8,42.3,107641
20100414,QCOM,42.21,42.8,42.1,42.6,197176
20100415,QCOM,42.64,43.18,42.48,42.7,162211
20100416,QCOM,42.69,42.98,42.25,42.74,238411
20100419,QCOM,42.63,42.99,42.25,42.75,149604
20100420,QCOM,42.8,43.35,42.49,43.29,147845
20100421,QCOM,43.34,43.39,42.27,42.63,343044
20100422,QCOM,39.75,40.35,38.88,39.331,969165
20100423,QCOM,39,39.03,37.8,38.25,642508
20100426,QCOM,38.27,38.71,37.78,38.11,256466
20100427,QCOM,38.25,38.84,37.84,37.92,354039
20100428,QCOM,38.2,38.85,38,38.82,277058
20100429,QCOM,39,39.22,38.77,38.98,176733
20100430,QCOM,39.15,39.29,38.61,38.68,184622
20100503,QCOM,38.95,39.05,38.31,38.64,193627
20100504,QCOM,38.3,38.3,37.01,37.6,251907
20100505,QCOM,37.2,37.89,37,37.635,184050
20100506,QCOM,37.39,37.63,35.56,36.67,282314
20100507,QCOM,36.35,36.86,35.23,36.5,364155
20100510,QCOM,37.39,37.81,37.1,37.37,227549
20100511,QCOM,37.14,37.91,37.05,37.48,175073
20100512,QCOM,37.97,38.39,37.715,38.16,176074
20100513,QCOM,38,38.68,37.77,37.96,183668
20100514,QCOM,37.8,38.04,36.9,37.3,197538
20100517,QCOM,37.37,37.7,36.77,37.365,223604
20100518,QCOM,36.95,37.46,36.5,36.71,231251
20100519,QCOM,36.68,36.89,36.17,36.45,185513
20100520,QCOM,35.74,36.24,35.25,35.59,275757
20100521,QCOM,34.83,36.28,34.83,35.89,286359
20100524,QCOM,35.6,36.15,35.43,35.67,163149
20100526,QCOM,35.8,36.1,34.76,34.88,266774
20100527,QCOM,35.3,35.6,35.1,35.56,235088
20100528,QCOM,35.4,35.925,35.16,35.56,212489
20100601,QCOM,35.44,36.08,34.96,35.07,192627
20100602,QCOM,35.12,36.04,34.7,36.02,214749
20100603,QCOM,36.25,36.81,35.78,36.47,202955
20100604,QCOM,35.76,36.22,35.15,35.3025,230858
20100607,QCOM,35.29,35.7704,34.97,35.01,185543
20100608,QCOM,34.97,35.31,34.57,35.27,225310
20100609,QCOM,35.28,35.38,34.63,34.72,241153
20100610,QCOM,35.13,35.17,34.33,35.03,307194
20100611,QCOM,34.56,35.47,34.52,35.36,147254
20100614,QCOM,35.76,35.88,34.72,34.79,157060
20100615,QCOM,35.05,35.6,34.99,35.58,137982
20100616,QCOM,35.37,35.438,34.8,35.08,224719
20100617,QCOM,35.21,35.77,35.01,35.71,153346
20100618,QCOM,35.74,36.07,35.57,35.69,253960
20100621,QCOM,35.94,36.17,35.36,35.64,123719
20100622,QCOM,35.77,36.36,35.55,35.57,162881
20100623,QCOM,35.63,35.81,35.27,35.42,150674
20100624,QCOM,35.28,35.3,34.63,34.79,213824
20100625,QCOM,34.66,34.9,34.28,34.57,223995
20100628,QCOM,34.62,34.88,34.01,34.04,135742
20100630,QCOM,33.01,33.6463,32.73,32.84,196527
20100701,QCOM,32.69,32.88,31.63,31.96,317991
20100702,QCOM,31.84,32.68,31.6501,32.37,162969
20100706,QCOM,32.65,33.32,32.45,32.65,193027
20100707,QCOM,32.62,33.47,32.44,33.38,160042
20100708,QCOM,33.76,33.99,33.25,33.93,193674
20100709,QCOM,34.09,34.14,33.56,33.91,125162
20100712,QCOM,34.75,35.33,34.51,35.1,237466
20100713,QCOM,35.5,35.98,35.34,35.95,214485
20100714,QCOM,36.2,37.09,35.98,36.9,311689
20100715,QCOM,37,37.12,36.38,36.88,188492
20100716,QCOM,36.97,37.22,35.74,35.96,248088
20100719,QCOM,36.26,37.08,36.2,36.77,199030
20100720,QCOM,36.06,36.78,35.74,36.75,170664
20100721,QCOM,36.86,37,35.81,36.16,229787
20100722,QCOM,38.34,39.52,38.3,39.11,561057
20100723,QCOM,39.03,39.66,38.78,39.08,314868
20100726,QCOM,38.79,39.28,38.72,39.24,132013
20100727,QCOM,39.43,39.5,39.13,39.22,125970
20100728,QCOM,39.19,39.425,38.61,38.76,124686
20100729,QCOM,39.05,39.42,38.26,38.78,214595
20100730,QCOM,38.08,38.3905,37.76,38.08,221212
20100802,QCOM,38.33,39,38.02,38.76,146184
20100803,QCOM,38.59,38.8,38.3,38.46,102594
20100804,QCOM,38.28,38.615,38.01,38.43,99490
20100805,QCOM,38.3,38.7,38.12,38.5,89918
20100806,QCOM,38.36,38.98,37.95,38.65,157950
20100809,QCOM,38.86,39.94,38.83,39.75,187167
20100810,QCOM,39.48,40,39.08,39.78,171617
20100811,QCOM,39.21,39.44,38.44,39.36,214562
20100812,QCOM,37.84,38.89,37.8,38.24,195830
20100813,QCOM,38.09,38.34,37.83,37.95,163757
20100816,QCOM,37.82,38.89,37.45,38.64,142220
20100817,QCOM,38.94,39.79,38.93,39.14,223228
20100819,QCOM,38.76,38.84,37.72,38.11,215758
20100820,QCOM,38.24,39.09,38,38.91,191525
20100701,QEP,30.4,31.03,29.22,29.31,28114
20100702,QEP,29.33,29.96,28.88,29.02,30810
20100706,QEP,29.61,29.61,28.01,28.18,22714
20100707,QEP,28.51,29.63,27.9,29.54,22223
20100708,QEP,29.95,31.09,29.91,30.3,22714
20100709,QEP,30.32,31.21,30.09,30.44,17327
20100712,QEP,30.44,30.44,30,30.19,13563
20100713,QEP,30.39,30.67,30.33,30.47,13799
20100714,QEP,30.25,30.567,30.02,30.47,8964
20100715,QEP,30.42,30.61,29.69,30.53,16599
20100716,QEP,30.22,30.54,29.25,29.72,13425
20100719,QEP,29.86,30.32,29.55,29.8,10464
20100720,QEP,29.51,30.51,29.11,30.43,12016
20100721,QEP,30.56,30.56,29.39,29.72,8615
20100722,QEP,30.01,30.37,29.81,30.02,8528
20100723,QEP,29.99,29.99,29.05,29.27,6624
20100726,QEP,29.18,29.6,28.952,29.58,8888
20100727,QEP,30.2,31,29.51,30.16,17057
20100728,QEP,30.42,31.01,30.35,30.91,17066
20100729,QEP,31.49,33.16,31.34,32.5,32031
20100730,QEP,32.52,35.15,31.68,34.42,27457
20100802,QEP,34.31,34.32,33.62,33.9,15473
20100803,QEP,34.21,34.79,33.4,34.56,8058
20100804,QEP,34.61,34.99,34.24,34.9,8334
20100805,QEP,34.71,35.06,34.3,34.89,6054
20100806,QEP,34.83,34.83,33.01,33.97,14096
20100809,QEP,34.08,34.46,33.14,34.3,5542
20100810,QEP,34.21,34.28,33.39,33.61,8529
20100811,QEP,32.92,32.92,31.57,31.78,8602
20100812,QEP,31.5,31.5,30.06,30.89,10948
20100813,QEP,30.75,31.25,29.92,30.14,18413
20100816,QEP,30.07,30.63,29.63,30.32,9356
20100817,QEP,30.64,31.93,30.29,31.6,11173
20100819,QEP,31.29,31.46,30.76,31.34,4420
20100820,QEP,30.93,31.37,30.7705,31.01,7242
20090821,QLGC,14.24,14.58,14,14.51,35941
20090824,QLGC,14.59,14.76,14.33,14.36,33372
20090825,QLGC,14.5,14.65,14.25,14.37,23017
20090826,QLGC,14.39,14.57,14.25,14.51,37013
20090827,QLGC,14.46,14.78,14.25,14.74,31044
20090828,QLGC,15,16.33,14.9,16.07,114751
20090831,QLGC,15.87,15.97,15.52,15.81,36438
20090901,QLGC,15.81,16.1,15.35,15.41,40076
20090902,QLGC,15.33,15.52,15.13,15.13,39765
20090903,QLGC,15.32,15.67,15.02,15.67,46888
20090904,QLGC,15.56,16.44,15.49,16.36,63163
20090909,QLGC,17.3,17.3,16.89,17.1,52869
20090910,QLGC,17.06,17.41,16.84,17.41,37193
20090911,QLGC,17.31,17.41,16.93,17.29,35087
20090914,QLGC,17.1,17.5,17.04,17.46,33377
20090915,QLGC,17.44,17.77,17.1,17.68,32945
20090916,QLGC,17.66,17.8201,17.48,17.79,27356
20090917,QLGC,17.71,18.2,17.64,17.89,34299
20090918,QLGC,17.95,18.17,17.56,17.58,30138
20090921,QLGC,17.72,17.84,17.47,17.63,26131
20090922,QLGC,17.68,17.77,17.26,17.62,23801
20090923,QLGC,17.63,17.97,17.58,17.61,22602
20090924,QLGC,17.72,17.74,17.18,17.35,20112
20090925,QLGC,17.3,17.43,17.14,17.25,15980
20090928,QLGC,17.39,17.63,17.27,17.54,26433
20090929,QLGC,17.55,17.61,17.17,17.19,33308
20090930,QLGC,17.26,17.48,17.01,17.2,25515
20091001,QLGC,17.18,17.18,16.6,16.63,24430
20091002,QLGC,16.61,16.83,16.39,16.76,34841
20091005,QLGC,16.83,17.41,16.8,17.4,43788
20091006,QLGC,17.45,17.67,17.41,17.57,27734
20091007,QLGC,17.47,17.84,17.4,17.83,47834
20091008,QLGC,17.94,18.16,17.74,18.02,30746
20091009,QLGC,18.05,18.46,17.98,18.46,17710
20091012,QLGC,18.43,18.52,18.07,18.13,21050
20091013,QLGC,18.29,18.45,18.2,18.27,19086
20091014,QLGC,18.23,18.82,18.2,18.76,33089
20091015,QLGC,19.12,19.37,18.47,18.7,39853
20091016,QLGC,18.72,18.72,18.22,18.47,39064
20091019,QLGC,18.54,18.85,18.47,18.76,31747
20091020,QLGC,18.9,18.93,18.7,18.79,28115
20091021,QLGC,18.77,18.79,17.92,18.08,57066
20091022,QLGC,18.6,19.225,18.33,19.18,59389
20091023,QLGC,19.19,19.42,18.695,18.7,29527
20091026,QLGC,18.74,19.1,18.47,18.49,34837
20091027,QLGC,18.51,18.749,18.15,18.19,20921
20091028,QLGC,18.18,18.35,17.47,17.47,26731
20091105,QLGC,17.99,18.5,17.95,18.5,15197
20091106,QLGC,18.33,18.58,18.2,18.3,9184
20091109,QLGC,18.39,18.7,18.36,18.62,10504
20091110,QLGC,18.6,18.81,18.5,18.68,13249
20091111,QLGC,18.71,18.9,18.58,18.85,14770
20091113,QLGC,18.89,19.45,18.83,19.19,21978
20091116,QLGC,19.23,19.62,19.22,19.43,23301
20091117,QLGC,19.41,19.59,19.1,19.54,15219
20091118,QLGC,19.47,19.53,19.181,19.34,12357
20091119,QLGC,19.21,19.25,18.7,18.91,9340
20091120,QLGC,18.82,18.89,18.55,18.81,10386
20091123,QLGC,18.99,19.2,18.95,19.06,8387
20091124,QLGC,19.06,19.06,18.44,18.53,19967
20091125,QLGC,18.56,18.7212,18.38,18.55,11206
20091127,QLGC,18.02,18.32,18.02,18.19,8409
20091130,QLGC,18.1,18.2,17.77,17.94,26322
20091201,QLGC,18.08,18.61,18.06,18.57,25779
20091202,QLGC,18.61,18.72,18.45,18.45,15932
20091203,QLGC,18.44,18.79,18.29,18.65,18595
20091204,QLGC,18.78,19.06,18.44,18.79,16213
20091207,QLGC,18.82,19.1,18.55,18.83,10121
20091208,QLGC,18.75,18.83,18.54,18.71,9834
20091209,QLGC,18.6,18.81,18.44,18.65,19880
20091210,QLGC,18.78,18.8,18.45,18.55,23033
20091211,QLGC,18.66,18.74,18.29,18.37,17743
20091214,QLGC,18.45,18.59,18.23,18.55,15364
20091215,QLGC,18.43,18.53,18.28,18.38,12832
20091216,QLGC,18.52,18.76,18.49,18.54,29005
20091217,QLGC,18.42,18.51,18.18,18.3,11857
20091218,QLGC,18.3,18.51,18.04,18.31,22403
20091221,QLGC,18.48,18.58,18.33,18.41,16420
20091222,QLGC,18.48,18.54,18.33,18.37,15003
20091223,QLGC,18.33,18.73,18.32,18.7,10655
20091224,QLGC,18.81,18.99,18.68,18.96,3196
20091228,QLGC,18.96,19,18.68,18.76,4812
20091229,QLGC,18.84,18.87,18.64,18.85,7616
20091230,QLGC,18.77,19.07,18.65,19.07,8450
20091231,QLGC,19.05,19.13,18.8,18.87,15591
20100104,QLGC,19,19.08,18.86,18.94,13183
20100105,QLGC,19.05,19.27,18.86,18.98,18208
20100106,QLGC,18.86,19.13,18.8,19.06,13357
20100107,QLGC,18.98,19.2,18.86,19.13,12179
20100108,QLGC,19.03,19.11,18.84,18.89,13572
20100111,QLGC,18.91,18.95,18.72,18.9,9948
20100112,QLGC,19.99,21.28,19.93,20.66,75074
20100113,QLGC,20.67,20.72,19.59,20.15,59719
20100114,QLGC,20.17,20.17,19.78,20.11,32531
20100115,QLGC,19.81,19.98,19.385,19.5,30648
20100119,QLGC,19.5,19.855,19.4,19.69,19672
20100120,QLGC,19.67,19.87,19.18,19.63,27231
20100121,QLGC,19.51,19.9,19.42,19.69,35002
20100122,QLGC,19.59,19.9,19.16,19.19,48928
20100125,QLGC,19.3,19.39,18.99,19.32,30411
20100126,QLGC,19.37,19.44,18.82,18.89,40155
20100127,QLGC,18.7,18.7,17.76,18.16,51825
20100128,QLGC,18.06,18.29,17.49,17.63,31813
20100129,QLGC,17.71,17.88,17.08,17.19,30102
20100201,QLGC,17.17,17.53,17.02,17.53,29286
20100202,QLGC,17.39,17.62,17.31,17.44,47671
20100203,QLGC,17.42,17.69,17.41,17.53,19523
20100204,QLGC,17.34,17.58,16.7,16.7,30944
20100205,QLGC,16.7,16.975,16.44,16.73,38975
20100208,QLGC,16.68,17.07,16.53,16.68,28304
20100209,QLGC,16.98,16.99,16.55,16.76,25229
20100210,QLGC,16.72,16.85,16.515,16.7,25877
20100211,QLGC,16.71,17.15,16.48,17.03,34138
20100212,QLGC,16.97,17.18,16.77,17.08,23113
20100216,QLGC,17.14,17.48,16.96,17.45,21697
20100217,QLGC,17.56,17.64,17.39,17.6,17348
20100218,QLGC,17.53,17.84,17.49,17.82,15724
20100219,QLGC,17.75,18.4,17.59,18.16,37181
20100222,QLGC,18.16,18.4,18.2,18.25,20402
20100223,QLGC,18.09,18.32,17.62,17.95,26159
20100224,QLGC,18.04,18.07,17.86,18.01,31639
20100225,QLGC,17.69,18.11,17.56,18.09,28766
20100226,QLGC,18.02,18.25,17.9,18.2,18552
20100301,QLGC,18.18,18.68,18.17,18.55,23384
20100302,QLGC,18.6,18.69,18.31,18.37,23689
20100303,QLGC,18.44,18.67,18.31,18.52,15380
20100304,QLGC,18.52,18.72,18.44,18.68,14838
20100305,QLGC,18.7,19.03,18.68,19,16511
20100308,QLGC,18.96,19.1,18.88,19.02,10865
20100309,QLGC,18.93,19.57,18.9,19.405,59915
20100310,QLGC,19.34,19.5815,19.25,19.49,23320
20100311,QLGC,19.45,19.79,19.39,19.79,27989
20100312,QLGC,19.75,19.98,19.72,19.9,34433
20100315,QLGC,19.81,19.95,19.76,19.93,18982
20100316,QLGC,19.93,20.45,19.84,20.39,38877
20100317,QLGC,20.35,20.64,20.28,20.56,26304
20100318,QLGC,20.5,20.6,20.14,20.25,32355
20100319,QLGC,20.48,20.48,19.74,19.85,28986
20100322,QLGC,19.78,20.18,19.72,20.11,18315
20100323,QLGC,20.02,20.58,20.01,20.56,17157
20100324,QLGC,20.35,20.52,20.22,20.32,14140
20100325,QLGC,20.65,20.68,20.17,20.18,12204
20100326,QLGC,20.26,20.35,20.02,20.16,14125
20100329,QLGC,20.25,20.45,19.97,20.07,18847
20100330,QLGC,20,20.46,19.92,20.39,16918
20100331,QLGC,20.35,20.52,20.26,20.3,14058
20100401,QLGC,20.49,20.74,19.89,20.1,26535
20100405,QLGC,20.23,20.77,20.11,20.72,32973
20100406,QLGC,20.55,20.82,20.375,20.72,31325
20100407,QLGC,20.75,20.95,20.56,20.81,18819
20100408,QLGC,20.13,20.27,19.855,20.15,44993
20100409,QLGC,20.27,20.44,19.98,20.39,48266
20100412,QLGC,20.42,20.7,20.39,20.65,23701
20100413,QLGC,20.5,20.86,20.44,20.77,18468
20100414,QLGC,20.83,21.265,20.7225,21.2,25625
20100415,QLGC,21.11,21.41,21.03,21.31,11927
20100416,QLGC,21.12,21.305,20.7,21.09,29109
20100419,QLGC,21.06,21.15,20.5,20.94,29637
20100420,QLGC,21,21.34,20.845,21.19,16383
20100421,QLGC,21.12,21.55,21.12,21.52,15514
20100422,QLGC,21.29,22.18,21.13,22.13,22224
20100423,QLGC,22.09,22.34,21.87,22.31,18085
20100426,QLGC,22.31,22.4,22.03,22.07,19795
20100427,QLGC,21.72,21.89,21.18,21.22,43582
20100428,QLGC,21.25,21.45,20.9,21.02,39179
20100429,QLGC,21.14,21.65,21.06,21.58,29711
20100430,QLGC,20.3,20.55,19.21,19.37,86975
20100503,QLGC,19.51,20.1,19.49,19.93,31820
20100504,QLGC,19.61,19.66,19.05,19.5,35630
20100505,QLGC,19.46,19.93,19.22,19.6,35276
20100506,QLGC,19.61,19.9,17.62,18.99,33639
20100507,QLGC,18.92,19.17,18.22,18.5,40455
20100510,QLGC,19.43,19.87,19.08,19.56,30714
20100511,QLGC,19.23,19.415,19.02,19.13,36443
20100512,QLGC,19.27,19.81,19.25,19.74,21755
20100513,QLGC,19.85,19.93,19.34,19.35,22912
20100514,QLGC,19.31,19.31,18.64,18.96,33431
20100517,QLGC,19.14,19.27,18.52,18.99,34762
20100518,QLGC,19.23,19.24,18.56,18.57,34912
20100519,QLGC,18.57,18.83,18.17,18.5,30911
20100520,QLGC,17.96,18.32,17.71,17.85,31388
20100521,QLGC,17.51,18.15,17.49,18.01,36094
20100524,QLGC,17.79,18.26,17.76,17.94,24097
20100525,QLGC,17.55,17.86,17.17,17.86,25245
20100526,QLGC,17.92,18.215,17.53,17.57,36202
20100527,QLGC,17.92,18.435,17.85,18.35,30995
20100528,QLGC,18.3,18.47,18.045,18.12,29139
20100601,QLGC,18.07,18.36,17.91,17.91,28250
20100602,QLGC,17.86,18.33,17.855,18.31,18379
20100603,QLGC,18.24,18.48,18.11,18.4,23481
20100604,QLGC,17.79,18.3,17.44,17.55,28793
20100607,QLGC,17.55,17.75,16.92,16.97,30889
20100608,QLGC,16.99,17.01,16.44,16.7,42786
20100610,QLGC,16.66,16.84,16.42,16.82,39996
20100611,QLGC,16.66,17.19,16.39,17.03,44010
20100614,QLGC,17.13,17.41,16.98,17.04,30183
20100615,QLGC,17.23,17.76,17.14,17.76,29148
20100616,QLGC,17.7,17.87,17.52,17.75,24879
20100617,QLGC,17.84,18.06,17.55,17.92,24143
20100618,QLGC,17.99,18.2625,17.96,18.08,27537
20100621,QLGC,18.3,18.45,17.87,17.95,22196
20100622,QLGC,18.03,18.315,17.54,17.74,19710
20100623,QLGC,17.89,18.21,17.7,17.96,24302
20100624,QLGC,18,18,17.37,17.47,22383
20100625,QLGC,17.59,17.74,17.19,17.59,21834
20100628,QLGC,17.59,17.84,17.32,17.62,13054
20100630,QLGC,16.88,17.14,16.6,16.62,20230
20100701,QLGC,16.56,16.935,16.18,16.91,25953
20100702,QLGC,16.87,17.02,16.62,16.8,16869
20100706,QLGC,17.15,17.32,16.76,16.94,24613
20100707,QLGC,17.13,17.76,16.93,17.7125,21566
20100708,QLGC,17.78,18.13,17.71,18.03,17565
20100709,QLGC,18.04,18.17,17.88,18.13,14464
20100712,QLGC,17.99,18.44,17.97,18.22,12050
20100713,QLGC,18.44,18.68,18.215,18.58,12116
20100714,QLGC,18.67,19.075,18.59,18.74,18074
20100715,QLGC,18.7,18.89,18.43,18.83,14157
20100716,QLGC,18.78,18.78,18.19,18.29,17734
20100719,QLGC,18.29,18.47,18.09,18.4,13397
20100720,QLGC,18.16,18.53,17.82,18.5,15938
20100721,QLGC,18.61,18.82,18.37,18.6,33454
20100722,QLGC,18.56,19.18,18.56,18.85,44393
20100723,QLGC,16.59,16.77,15.59,15.76,146116
20100726,QLGC,15.77,16.02,15.51,15.98,60189
20100727,QLGC,16.085,16.37,15.81,16.26,52369
20100728,QLGC,16.26,16.34,15.95,16.04,31670
20100729,QLGC,16.29,16.29,15.72,15.93,25731
20100730,QLGC,15.77,16.045,15.67,15.92,26059
20100802,QLGC,16.19,16.37,16.08,16.29,21455
20100803,QLGC,16.22,16.25,15.8,15.85,39402
20100804,QLGC,16,16,15.65,15.91,24885
20100806,QLGC,15.94,16.27,15.75,16.23,34596
20100809,QLGC,16.36,16.39,16.17,16.24,15123
20100810,QLGC,16.05,16.09,15.75,15.87,23196
20100811,QLGC,15.56,15.62,15.18,15.44,25317
20100812,QLGC,15.03,15.1,14.73,14.79,28719
20100813,QLGC,14.75,14.95,14.69,14.79,15550
20100816,QLGC,14.7,14.9,14.59,14.68,16105
20100817,QLGC,14.79,15.02,14.72,14.83,15623
20100819,QLGC,15.21,15.33,14.8,14.89,17471
20100820,QLGC,14.84,14.95,14.61,14.89,15772
20090821,R,39.23,40,38.67,39.9,7524
20090824,R,40.11,40.6,39.27,39.47,6208
20090825,R,39.99,40.92,39.54,40.23,5949
20090826,R,40.12,40.25,38.9,39.1,7318
20090827,R,39.12,39.55,37.98,39.24,6036
20090828,R,39.65,40.14,38.52,39.09,4706
20090831,R,38.47,38.92,37.49,38,6574
20090901,R,37.81,38.93,36.67,36.81,8026
20090902,R,36.64,37.55,36.17,37.32,6869
20090903,R,37.26,37.63,36.49,37.51,6153
20090904,R,37.51,38.35,37.09,38.12,3511
20090909,R,38.69,40.64,38.64,40.51,8914
20090910,R,40.66,42.09,40.37,42.06,11380
20090911,R,42.47,42.72,41.49,42.51,8721
20090914,R,41.95,42.9,41.7,42.82,7310
20090915,R,42.94,43.18,42.17,42.53,6445
20090916,R,42.85,42.85,41,41.67,12874
20090917,R,41.61,42.75,40.72,41.06,7249
20090918,R,41.41,41.76,40.71,41.19,5507
20090921,R,40.85,41.54,40.08,41.35,4985
20090922,R,41.58,41.99,40.87,41.34,4489
20090923,R,41.34,41.45,40.23,40.28,6199
20090924,R,40.53,40.54,38.29,38.58,13917
20090925,R,38.5,39.09,37.91,38.7,8098
20090928,R,38.8,39.75,38.61,39.5,4688
20090929,R,39.82,40.44,39.46,39.83,5481
20090930,R,39.9,40.04,38.5,39.06,6482
20091001,R,38.9,39.07,36.56,37.22,11220
20091002,R,36.85,36.89,35.91,36.53,5945
20091005,R,36.79,37.82,36.54,37.8,5508
20091006,R,38.31,38.74,37.62,37.83,4376
20091007,R,37.78,38.37,37.55,37.99,6023
20091008,R,38.6,38.89,37.92,38.25,6463
20091009,R,38.32,38.76,37.9,38.67,3913
20091012,R,39.07,43.1,38.95,42.48,25066
20091013,R,42.05,42.74,41.11,41.6,9138
20091014,R,42.47,44.19,42.31,43.98,12204
20091015,R,43.7,44.29,43.32,43.68,11168
20091016,R,43.65,45,42.92,44.75,13391
20091019,R,44.93,46.28,43.5,45.21,19307
20091020,R,45.21,46.58,44.68,46.25,16585
20091021,R,46.14,46.19,44.98,45.27,15957
20091022,R,44.14,44.95,43.02,44.54,17599
20091023,R,44.95,45.94,44.37,44.49,15332
20091026,R,44.7,45.99,43.9,44.23,12560
20091027,R,44.13,44.83,42.6,42.83,18074
20091028,R,42.96,43.08,40.92,41,15815
20091105,R,41.81,42.31,41.23,42.31,8898
20091106,R,41.5,42.5,41.5,42.26,7077
20091109,R,42.6,43.65,42.4,43.52,6543
20091110,R,43.1,43.88,42.61,43.6,6448
20091111,R,44.22,45.05,43.58,44.49,7287
20091112,R,44.22,44.5,42.94,43,7905
20091113,R,43.16,43.69,42.73,43.34,8023
20091116,R,43.6,44.24,43.41,43.89,11199
20091117,R,43.53,43.81,42.65,43.15,8675
20091118,R,43.24,43.45,42.86,43.28,7752
20091119,R,42.92,43.03,41.91,42.22,7727
20091120,R,42,42.47,40.94,41.16,10576
20091123,R,41.93,42.92,41.75,41.95,9346
20091124,R,42.1,42.1,41.09,41.55,6420
20091125,R,41.34,41.79,41.32,41.6,5435
20091127,R,40.06,40.98,40.06,40.6,4738
20091130,R,40.5,41.23,40.13,40.54,10080
20091201,R,41,41.41,40.89,41.14,5238
20091202,R,41.08,41.6,41,41.42,3458
20091203,R,41.41,41.94,40.72,40.79,4767
20091204,R,41.66,42.7,41.5,42.53,10120
20091207,R,42.53,42.56,41.86,42.03,4880
20091208,R,41.75,41.84,40.84,41.56,5627
20091209,R,41.46,41.64,40.93,41.62,3699
20091210,R,41.85,42.4,41.5,41.57,4093
20091211,R,41.62,41.96,41.38,41.7,3827
20091214,R,42.08,43.1,41.83,42.99,6554
20091215,R,42.74,43.49,42.63,43,5169
20091216,R,43.42,43.42,42.76,42.86,3686
20091217,R,42.55,43.3634,42.1,42.78,5103
20091218,R,43.14,43.73,42.99,43.06,4973
20091221,R,43.31,44.25,43.31,43.96,4086
20091222,R,44.17,44.17,43.03,43.22,3878
20091223,R,43.23,43.4,42.73,43.32,1793
20091224,R,43.5,43.86,43.37,43.46,564
20091228,R,43.52,43.57,42.45,42.94,3037
20091229,R,42.97,43.195,42.56,42.74,4498
20091230,R,42.54,42.8,41.15,42.23,6679
20091231,R,42.07,42.25,41.1,41.17,3531
20100104,R,41.54,42.08,41.13,41.55,6406
20100105,R,41.45,41.68,40.44,40.8,8053
20100106,R,40.75,41.14,40.19,40.24,7621
20100107,R,40.16,40.16,39.4,39.5,8214
20100108,R,39.34,40.49,39.27,40.34,8851
20100111,R,40.42,41.17,40.42,41.09,10406
20100112,R,40.72,41.04,38.89,39.05,13587
20100113,R,39.34,40.26,38.6,40.22,12474
20100114,R,39.98,40.81,39.9001,40.55,7488
20100115,R,40.69,40.78,39.28,39.88,6136
20100119,R,39.8,40.26,39.62,40.12,4991
20100120,R,39.85,39.85,38.62,39.61,5930
20100121,R,39.57,40.05,38.475,38.65,6818
20100122,R,38.39,38.7,37.22,37.43,8236
20100125,R,37.97,37.97,36.95,37.12,5265
20100126,R,37.35,37.65,36.84,36.91,4844
20100127,R,36.74,37.22,36.19,37.2,7553
20100128,R,37.38,37.38,36.085,36.52,6659
20100129,R,36.7,37.33,36.13,36.4,8217
20100201,R,36.77,37.45,36.58,37.1,13566
20100202,R,37.13,37.44,36.25,37.34,17527
20100203,R,33.9,35.35,33.01,34.45,31914
20100204,R,34.04,34.15,32.48,32.55,23426
20100205,R,32.45,33.33,31.86,33.14,13294
20100208,R,33.02,33.54,32.34,32.67,8675
20100209,R,33.34,33.85,33.04,33.4,6878
20100210,R,33.35,33.39,32.58,33.21,4992
20100211,R,33.34,34.275,33.12,34.04,9876
20100212,R,33.54,34.18,33.14,34.15,8616
20100216,R,34.55,34.7,33.96,34.7,6932
20100217,R,34.92,34.92,34.26,34.64,6666
20100218,R,34.5,34.75,34.29,34.69,3870
20100219,R,34.27,35,34.23,34.85,8356
20100222,R,34.97,35.2575,34.69,35.12,6096
20100223,R,35.04,35.16,34.02,34.43,12330
20100224,R,34.71,34.89,34.17,34.86,7526
20100225,R,34.18,34.83,33.85,34.74,9081
20100226,R,34.83,35.36,34.52,35.29,6943
20100301,R,35.53,35.99,35.21,35.29,6281
20100302,R,35.61,35.74,35.01,35.08,6637
20100303,R,35.31,35.45,34.94,35.11,8413
20100304,R,35.25,35.49,34.87,35.29,5198
20100305,R,35.55,36.07,35.55,35.91,6383
20100308,R,35.91,36.46,35.81,36.01,3437
20100309,R,35.89,36.83,35.85,36.61,6948
20100310,R,36.67,36.93,36.255,36.43,7792
20100311,R,36.22,36.45,35.52,35.96,7966
20100312,R,36.12,36.96,35.98,36.8,8343
20100315,R,36.65,37.04,36.43,36.96,5376
20100316,R,37.07,37.79,36.94,37.69,7263
20100317,R,37.88,38.94,37.75,38.49,11608
20100318,R,38.54,38.97,38.38,38.53,6540
20100319,R,38.63,39.39,38.38,38.69,13583
20100322,R,38.44,39.01,38.25,38.77,4664
20100323,R,38.85,38.93,38.37,38.89,5382
20100324,R,38.68,38.89,38.32,38.54,5307
20100325,R,38.91,39.07,38.17,38.26,5845
20100326,R,38.38,39,38.31,38.56,5246
20100329,R,38.75,39.3,38.66,38.86,3065
20100330,R,38.98,39.14,38.53,39.01,3443
20100331,R,38.77,39.16,38.65,38.76,5992
20100401,R,39.01,39.38,38.57,39.19,6543
20100405,R,39.45,39.69,39.155,39.62,4741
20100406,R,39.46,41.67,38.89,41.56,13056
20100407,R,41.27,42.1,41.26,41.73,9151
20100408,R,41.44,42.03,41.2,41.84,4946
20100409,R,41.71,42.45,41.66,42.44,4982
20100412,R,42.37,42.77,42.32,42.72,5172
20100413,R,42.67,43.08,42.65,42.95,6006
20100414,R,43.15,43.85,43,43.73,4508
20100415,R,43.64,44.2,43.63,43.94,5892
20100416,R,44,44.58,42.89,43.35,7610
20100419,R,43.24,43.48,42.21,43.36,7724
20100420,R,43.63,44,43.09,43.63,7270
20100421,R,44.26,46.59,44.25,45.74,18515
20100422,R,46.05,48.08,45.46,47.76,10988
20100423,R,47.93,47.93,46.77,47.35,12165
20100426,R,47.45,48.13,47.28,47.64,7152
20100427,R,47.52,47.59,46.49,46.79,8466
20100428,R,47,47.48,45.61,46.86,11781
20100429,R,47.26,47.6,47,47.46,11141
20100430,R,47.53,48.49,46.5,46.52,8432
20100503,R,46.8,47.98,46.79,47.81,4866
20100504,R,47.19,47.245,45.6,45.93,6368
20100505,R,45.66,47.17,45.36,46.28,12776
20100506,R,45.99,46.98,42.08,45.23,14176
20100507,R,45.3,45.67,42.25,42.46,19698
20100510,R,44.68,45.06,44.22,44.81,15130
20100511,R,44.26,46.68,44.19,46.04,11612
20100512,R,46.22,47.69,46.0401,47.2,8836
20100513,R,47,47.42,46.32,46.47,6578
20100514,R,45.98,46.09,44.47,44.99,10573
20100517,R,45.11,46.03,44.46,45.57,10737
20100518,R,46.07,46.62,45.16,45.23,10315
20100519,R,45.09,45.63,43.92,45,8610
20100520,R,43.62,43.91,41.81,42.28,12409
20100521,R,41.38,43.92,41.35,43.48,18038
20100524,R,43.1,44.38,42.89,43.52,9938
20100525,R,42.21,43.6,41.32,43.5,13207
20100526,R,44.26,45.02,43.98,44.14,12655
20100527,R,44.98,45.47,44.35,45.47,13830
20100528,R,45.43,45.54,44.4,44.94,9300
20100601,R,44.45,45,43.43,43.47,9005
20100602,R,43.73,44.5,43.39,44.5,7165
20100603,R,44.84,45.37,44.08,44.91,8514
20100604,R,43.8,44.1,41.41,41.67,14781
20100607,R,41.77,41.84,40.15,40.17,9420
20100608,R,40.41,40.81,39.47,40.65,11246
20100609,R,41,42.685,40.91,41.3,11084
20100610,R,42.25,43.62,42.25,43.6,10745
20100611,R,42.95,43.96,42.83,43.89,6658
20100614,R,44.64,45.19,43.79,43.86,9279
20100615,R,44.48,45.45,44.05,45.42,7354
20100616,R,45.06,45.18,44.16,44.5,6718
20100617,R,44.89,45.01,43.48,44.64,7332
20100618,R,44.67,44.97,44.22,44.49,5980
20100621,R,45.87,45.87,43.95,44.21,7005
20100622,R,44.17,44.56,42.15,42.34,5160
20100623,R,42.09,42.97,41.4,42.56,5683
20100624,R,42.43,42.84,41.55,42.07,5591
20100625,R,42.39,42.6419,41.61,42.55,9277
20100628,R,42.49,42.82,41.95,42.04,5123
20100629,R,41.4,41.43,40.1,40.37,5305
20100630,R,40.35,41.03,40.09,40.23,5922
20100701,R,40.28,40.75,38.505,40.19,10939
20100702,R,40.32,40.41,38.57,38.84,9159
20100706,R,39.47,39.99,38.07,38.38,7019
20100707,R,38.57,40.24,38.37,40.18,7078
20100708,R,40.58,41.17,40.32,40.98,6262
20100709,R,40.9,41.19,40.49,41.12,5946
20100712,R,40.97,41.38,40.67,40.84,4724
20100713,R,41.4,41.89,41.13,41.64,10112
20100714,R,41.48,41.99,41.058,41.62,6716
20100715,R,41.64,41.78,40.51,41.17,6197
20100716,R,40.87,41.13,39.76,39.83,4698
20100719,R,40.32,40.69,39.63,40.47,5611
20100720,R,39.92,41.67,39.44,41.56,7324
20100721,R,41.98,42.38,40.97,41.32,8049
20100722,R,42.16,43.36,42.14,43.19,7502
20100723,R,44.58,44.78,42.8,43.25,11080
20100726,R,43.56,43.91,43.15,43.45,10724
20100727,R,43.86,44.48,43.42,43.96,7697
20100728,R,43.59,44.22,43.44,43.68,5515
20100729,R,44.1,44.32,43.05,43.82,8183
20100730,R,43.47,43.96,42.89,43.67,8440
20100802,R,44.33,44.4497,43.47,44.04,5150
20100803,R,43.77,43.77,42.78,43.14,4928
20100804,R,43.2,44.2,43.15,44.17,4182
20100805,R,43.61,44.28,43.54,44.18,3761
20100806,R,43.52,44.2,42.81,43.52,3938
20100809,R,43.78,44.33,43.68,44.27,2899
20100810,R,43.73,43.89,42.86,43.14,4846
20100811,R,42.19,42.22,40.79,40.93,4974
20100812,R,40.14,40.96,40.03,40.74,4958
20100813,R,40.55,40.85,40.13,40.33,4689
20100816,R,39.99,40.5,39.66,40.35,4196
20100817,R,40.95,41.53,40.48,41.13,4952
20100819,R,40.8,40.8,39.44,39.65,10930
20100820,R,39.36,39.67,38.57,39.32,6154
20090821,RAI,45.53,46.2,45.22,46.12,13298
20090824,RAI,46.27,46.95,46.21,46.74,21211
20090825,RAI,46.86,46.92,45.65,45.69,18833
20090826,RAI,45.71,46.09,45.6,46,13879
20090827,RAI,46.08,46.08,45.18,45.82,15857
20090828,RAI,45.92,45.96,45.39,45.56,7828
20090831,RAI,45.51,46.05,45.31,45.71,11251
20090901,RAI,45.68,45.86,45.01,45.07,10992
20090902,RAI,45.01,45.68,44.98,45.5,12868
20090903,RAI,45.75,45.94,45.23,45.9,12711
20090904,RAI,46,46.61,45.84,46.6,13418
20090909,RAI,45.76,45.83,45.3485,45.76,17385
20090910,RAI,45.83,45.85,45.45,45.8,9126
20090911,RAI,45.77,46.03,45.5,45.87,12929
20090914,RAI,45.67,46,45.55,45.86,13731
20090915,RAI,45.78,45.8,44.98,45.04,16402
20090916,RAI,45.22,45.47,45.0323,45.26,22050
20090917,RAI,45.17,45.37,44.85,45.14,19013
20090918,RAI,45.75,45.75,44.8,45.06,23960
20090921,RAI,44.87,45.37,44.5,45.29,23114
20090922,RAI,45.33,45.3492,44.63,44.71,21265
20090923,RAI,44.73,45.2,44.73,44.85,20861
20090924,RAI,45,45.09,44.31,44.43,11071
20090925,RAI,44.35,45,44.28,44.69,27003
20090928,RAI,44.88,45.47,44.54,45.18,10891
20090929,RAI,45.31,45.42,44.91,45.13,9274
20090930,RAI,45.07,45.15,43.74,44.52,19843
20091001,RAI,44.5,44.71,44.05,44.41,14718
20091002,RAI,44.26,44.38,43.885,44.16,7377
20091005,RAI,44.18,45.29,43.82,45.23,15104
20091006,RAI,45.31,46.7,45.31,46.51,23748
20091007,RAI,46.52,46.68,46.27,46.48,14543
20091008,RAI,46.59,47.59,46.56,47.31,12087
20091009,RAI,47.38,47.62,47.17,47.59,8166
20091012,RAI,47.6,48.19,47.56,48.16,8155
20091013,RAI,47.64,47.83,46.76,46.86,20849
20091014,RAI,47.09,47.3,46.68,47.25,14935
20091015,RAI,47.25,48.01,47.13,47.98,12873
20091016,RAI,47.83,48.59,47.65,48.46,12828
20091019,RAI,48.59,49.68,48.48,49.25,16481
20091020,RAI,49.37,50,49.1,49.87,17727
20091021,RAI,49.68,49.81,48.87,49.04,21242
20091022,RAI,49.32,49.32,48.31,48.98,17190
20091023,RAI,48.93,49.04,48.14,48.44,13233
20091026,RAI,48.54,48.78,47.57,47.72,16922
20091027,RAI,47.78,48.31,47.71,47.99,22734
20091028,RAI,47.87,48.53,47.61,48.12,19798
20091105,RAI,48.41,49.04,48.32,48.44,17199
20091106,RAI,48.37,48.78,48.08,48.6,13498
20091109,RAI,48.84,49.15,48.71,49.1,16694
20091110,RAI,49.06,49.87,49.01,49.27,15794
20091111,RAI,49.46,49.57,48.8,48.9,14612
20091112,RAI,48.96,49.5438,48.93,49.32,13648
20091113,RAI,49.56,50.47,49.44,50.32,19023
20091116,RAI,50.27,51.36,50.14,51.01,16909
20091117,RAI,51.01,51.2,50.68,51.08,18850
20091118,RAI,51.09,51.23,50.845,51.17,11766
20091119,RAI,50.92,51.23,50.69,50.8,14938
20091120,RAI,50.64,50.89,50.5,50.88,12620
20091123,RAI,51.31,51.38,50.97,51.26,14185
20091124,RAI,51.31,51.34,50.88,51.31,12200
20091125,RAI,51.37,51.48,51,51.37,11829
20091127,RAI,50.5,51.78,50.14,51.32,11540
20091130,RAI,51.32,51.32,49.81,49.96,25647
20091201,RAI,50.34,50.91,50.22,50.84,17532
20091202,RAI,50.73,51.37,50.73,51.17,12988
20091203,RAI,51.18,51.35,50.85,51.05,15296
20091204,RAI,51.87,53.37,51.87,53.04,32760
20091207,RAI,53.15,54.26,53.15,53.94,23983
20091208,RAI,52.6,52.9,51.6,51.95,18710
20091209,RAI,51.95,52.86,51.88,52.86,17986
20091210,RAI,53,53.27,52.79,52.93,14838
20091211,RAI,52.75,53.215,52.75,53,16373
20091214,RAI,53.21,54.04,53.2,53.4,15696
20091215,RAI,53.44,53.53,52.95,53.11,10368
20091216,RAI,53.3,53.69,52.98,53.06,16979
20091217,RAI,52.99,53.12,52.5304,52.81,15346
20091218,RAI,53.02,53.13,52.7,53.13,20285
20091221,RAI,53.39,53.65,53.18,53.21,13855
20091222,RAI,53.33,53.91,53.12,53.43,12032
20091223,RAI,53.53,53.63,53.25,53.32,6385
20091224,RAI,53.57,53.73,53.4,53.63,2224
20091228,RAI,53.73,53.81,53.51,53.81,5004
20091229,RAI,53.69,53.98,53.55,53.67,10947
20091230,RAI,53.37,53.64,53.2,53.47,5757
20091231,RAI,53.5,53.55,52.97,52.97,6613
20100104,RAI,53.33,53.52,53,53.24,8129
20100105,RAI,53.25,53.35,52.98,53.3,11604
20100106,RAI,53.44,54.09,53.35,53.99,12607
20100107,RAI,52.91,53.45,52.86,53.39,22171
20100108,RAI,53.16,53.39,52.85,53.14,7426
20100111,RAI,53.38,53.52,53.17,53.39,4830
20100112,RAI,53.25,53.34,52.92,53.15,6910
20100113,RAI,53.21,53.82,53.01,53.51,5317
20100114,RAI,53.39,54.14,53.27,54.02,9960
20100115,RAI,53.83,54.39,53.73,53.81,16201
20100119,RAI,53.88,55.15,53.69,54.6,9207
20100120,RAI,54.48,54.48,53.42,54.03,7798
20100121,RAI,54.03,54.51,53.2,53.41,10841
20100122,RAI,53.36,53.92,52.76,53.09,9145
20100125,RAI,53.36,53.99,53.09,53.53,8891
20100126,RAI,53.48,54.35,53.16,54.02,9130
20100127,RAI,53.9,54.35,53.61,53.98,7927
20100128,RAI,54.15,54.34,53.6,53.81,11002
20100129,RAI,54.1,54.19,53.2,53.2,9401
20100201,RAI,53.59,53.78,53.17,53.63,8125
20100202,RAI,53.55,53.95,53.2,53.94,8239
20100203,RAI,53.89,54.27,53.05,54.11,12494
20100204,RAI,53.9,54.1,53.3,53.51,14511
20100205,RAI,53.3,53.48,51.2,52,35767
20100208,RAI,52.01,52.07,51.35,51.49,20215
20100209,RAI,51.92,52.06,50.755,51.8,17388
20100210,RAI,51.79,51.8,50.98,51.53,9379
20100211,RAI,51.37,52.04,50.9,51.9,15366
20100212,RAI,51.6,51.82,51.25,51.56,14083
20100216,RAI,51.8,51.85,51.38,51.71,15266
20100217,RAI,51.71,52.01,51.53,51.91,10842
20100218,RAI,51.77,52.49,51.77,52.4,9905
20100219,RAI,52.39,52.92,51.9,52.67,9854
20100222,RAI,52.6,53.17,52.38,52.94,13147
20100223,RAI,52.9,53.07,52.51,52.66,9293
20100224,RAI,52.9,53.4,52.5,53.37,12729
20100225,RAI,53.06,53.22,52.65,53.14,16193
20100226,RAI,53.31,53.31,52.66,52.8,11584
20100301,RAI,53,53.24,52.78,53.24,10974
20100302,RAI,53.36,54.03,53.36,53.67,15001
20100303,RAI,53.88,54.19,53.71,54.05,10625
20100304,RAI,54.2,54.55,54,54.15,16642
20100305,RAI,54.38,54.86,54.1,54.74,11952
20100308,RAI,53.92,53.92,52.9,53.12,12706
20100309,RAI,53,53.05,52.47,52.63,11744
20100310,RAI,52.61,53.24,52.53,52.95,12368
20100311,RAI,52.95,52.95,52.37,52.77,8130
20100312,RAI,52.89,52.89,52.23,52.31,8215
20100315,RAI,52.23,52.91,52.09,52.84,10326
20100316,RAI,52.99,53.47,52.77,53.29,9715
20100317,RAI,53.36,53.44,52.981,53.13,10475
20100318,RAI,53.27,53.61,53.15,53.59,8700
20100319,RAI,53.74,54.233,53.25,53.42,17170
20100322,RAI,53.41,53.9,53.2,53.73,7023
20100323,RAI,53.75,54.12,53.54,54.1,7083
20100324,RAI,54.03,54.065,53.65,53.73,7892
20100325,RAI,54.13,54.13,53.54,53.57,8011
20100326,RAI,53.75,54.02,53.5,53.72,27174
20100329,RAI,53.83,54.455,53.56,54.28,10050
20100330,RAI,54.25,54.41,53.93,54.25,6988
20100331,RAI,54.22,54.26,53.81,53.98,6416
20100401,RAI,54.22,54.8,54.22,54.78,6081
20100405,RAI,55,55.09,54.63,54.76,8015
20100406,RAI,54.54,54.81,54.5,54.62,6950
20100407,RAI,54.49,54.5,53.66,53.88,11509
20100408,RAI,53.67,53.95,53.62,53.93,8329
20100409,RAI,53.93,54.51,53.63,54.47,8840
20100412,RAI,54.62,54.63,54.25,54.53,8467
20100413,RAI,54.44,54.54,53.9,54.39,5787
20100414,RAI,54.41,54.43,53.59,54.21,10515
20100415,RAI,53.97,54.09,53.554,53.99,9039
20100416,RAI,53.92,54.22,53.62,53.84,13244
20100419,RAI,53.65,54.27,53.64,54.17,13730
20100420,RAI,54.31,55,54.3,54.91,9341
20100421,RAI,54.95,55.8,54.89,55.41,13491
20100422,RAI,55.08,56.23,55.08,55.77,13294
20100423,RAI,55.77,55.88,55.31,55.6,7870
20100426,RAI,55.81,55.81,55,55.04,10541
20100427,RAI,54.77,54.89,53.37,53.49,13371
20100428,RAI,53.64,53.8,53.14,53.52,12934
20100429,RAI,53.87,54.21,53.62,54.08,7637
20100430,RAI,54,54.59,53.41,53.42,11714
20100503,RAI,53.69,53.94,53.35,53.72,7746
20100504,RAI,53.34,53.78,53.18,53.46,10030
20100505,RAI,53.32,53.86,53.18,53.55,8651
20100506,RAI,53.49,54.47,36.35,51.53,22200
20100507,RAI,51.5,52.48,51,52.17,27343
20100510,RAI,53.53,54.4,53.47,54.01,19669
20100511,RAI,53.43,54.43,53.2,54.08,11388
20100512,RAI,54.02,54.25,53.56,54.11,9929
20100513,RAI,54.12,54.48,53.7804,53.92,7206
20100514,RAI,53.65,53.78,53.14,53.4,11017
20100517,RAI,53.54,54.14,53.22,54.09,10282
20100518,RAI,54.68,54.68,53.75,53.84,12066
20100519,RAI,53.61,54.24,53.34,54.06,10995
20100520,RAI,53.48,53.48,51.55,51.55,20126
20100521,RAI,51.19,51.72,50.53,51.71,21503
20100524,RAI,51.64,51.74,50.9,51.19,12206
20100525,RAI,50.32,50.76,49.88,50.76,15174
20100526,RAI,51.33,51.9,50.49,50.6,25126
20100527,RAI,51.31,52.7,51.29,52.65,16336
20100528,RAI,52.79,52.79,52.09,52.14,15662
20100601,RAI,51.83,52.73,51.38,51.84,10144
20100602,RAI,52.02,52.87,51.93,52.85,10013
20100603,RAI,53.35,53.35,52.67,53.07,9695
20100604,RAI,52.54,53.07,51.77,51.99,14582
20100607,RAI,52.64,52.64,51.46,51.51,15694
20100608,RAI,50.83,51.65,50.44,51.61,17058
20100609,RAI,51.86,52.48,51.47,51.65,18527
20100610,RAI,52.14,52.7,52.1,52.49,13074
20100611,RAI,52,52.06,51.06,52.05,14305
20100614,RAI,52.32,52.48,51.91,51.97,16601
20100615,RAI,52.43,52.79,52.14,52.63,15061
20100616,RAI,52.33,52.59,52.15,52.34,16255
20100617,RAI,52.55,52.88,52.36,52.5,17783
20100618,RAI,52.5,53.18,52.5,52.76,20147
20100621,RAI,53.16,53.44,52.8,52.96,18717
20100622,RAI,52.98,53.39,52.24,52.26,16076
20100623,RAI,52.28,52.65,52.1,52.34,14100
20100624,RAI,52.24,52.47,51.71,51.79,14751
20100625,RAI,51.79,52.1,51.23,51.37,17297
20100628,RAI,51.58,54.11,51.37,53.45,38266
20100629,RAI,52.85,53.28,52.05,52.26,23827
20100630,RAI,52.3,52.72,51.87,52.12,21331
20100701,RAI,52.21,52.31,51.47,52.18,13561
20100702,RAI,52.14,52.73,51.9,52.44,10255
20100706,RAI,52.78,53.3,52.55,53.08,13134
20100707,RAI,53.11,54.03,52.82,53.96,13168
20100708,RAI,54.22,55.46,53.91,55.42,20645
20100709,RAI,55.27,55.55,54.98,55.46,12267
20100712,RAI,55.1,55.86,55.1,55.31,10731
20100713,RAI,55.8,55.91,55.27,55.37,11361
20100714,RAI,55,55.68,54.9,55.68,9721
20100715,RAI,55.57,56.0399,55.5,55.98,10138
20100716,RAI,55.78,55.96,55.09,55.17,15326
20100719,RAI,55.45,55.97,55.04,55.88,15886
20100720,RAI,55.47,56.52,55.35,56.5,14016
20100721,RAI,56.54,56.66,55.53,55.82,12961
20100722,RAI,56.91,56.93,55.8735,56.72,17028
20100723,RAI,56.81,57.1,56.57,57.08,14463
20100726,RAI,57.18,57.68,57,57.68,15180
20100727,RAI,57.99,58.34,57.71,58.03,16366
20100728,RAI,57.94,58.1,57.51,57.92,15496
20100729,RAI,58.04,58.25,57.245,57.4,13859
20100730,RAI,56.92,58.02,56.52,57.82,14911
20100802,RAI,58.46,58.6,57.53,57.78,16548
20100803,RAI,57.7,57.99,57.36,57.46,11956
20100804,RAI,57.45,57.99,57.26,57.52,16202
20100805,RAI,57.42,57.82,57.2678,57.38,31205
20100806,RAI,57.09,57.79,57.06,57.77,12545
20100809,RAI,57.77,57.81,57.2,57.3,14828
20100810,RAI,57.02,57.6,56.75,57.39,19635
20100811,RAI,56.72,56.99,56.43,56.53,14117
20100812,RAI,56,56.655,55.89,56.57,13730
20100813,RAI,56.43,56.65,56.17,56.37,7640
20100816,RAI,56.13,56.69,55.8,56.66,9923
20100817,RAI,56.95,57.82,56.45,57.53,12034
20100819,RAI,57.67,57.67,56.23,56.76,10602
20100820,RAI,56.25,56.72,56.13,56.64,11224
20090821,RDC,22.01,22.42,21.93,22.11,35439
20090824,RDC,22.44,22.49,22.02,22.1,42906
20090825,RDC,22.24,22.35,21.49,21.57,29757
20090826,RDC,21.42,21.69,21.22,21.37,20812
20090827,RDC,21.12,21.34,20.59,21.21,27895
20090828,RDC,21.52,21.67,20.97,21.2,22813
20090831,RDC,20.78,20.89,20.4,20.71,19426
20090901,RDC,20.6,21.1,19.99,20.03,32915
20090902,RDC,19.97,20.17,19.66,19.83,25989
20090903,RDC,20.04,20.22,19.84,20.04,20083
20090904,RDC,19.93,20.7,19.93,20.6,14463
20090909,RDC,21.48,21.64,21.04,21.58,27574
20090910,RDC,21.7,22.21,21.37,22.1,28298
20090911,RDC,22.17,22.79,22.14,22.57,38901
20090914,RDC,22.19,22.93,22.07,22.83,32498
20090915,RDC,22.86,23.4,22.76,23.15,41388
20090916,RDC,23.26,24.12,23.14,24.08,44781
20090917,RDC,24.06,24.31,23.3,23.4,41845
20090918,RDC,23.5,23.6,23.05,23.43,27500
20090921,RDC,22.91,23.31,22.75,23.09,26454
20090922,RDC,23.15,23.43,22.77,23.26,46323
20090923,RDC,23.25,23.42,22.32,22.78,36529
20090924,RDC,22.73,22.74,21.97,22.25,42858
20090925,RDC,22.04,22.74,21.96,22.46,40664
20090928,RDC,22.46,23.18,22.35,22.95,24092
20090929,RDC,22.79,23.49,22.73,23.27,28038
20090930,RDC,23.37,23.6,22.7,23.07,33318
20091001,RDC,23.1,23.2,21.99,22.01,32488
20091002,RDC,21.47,22,21.42,21.63,26323
20091005,RDC,21.73,22.95,21.59,22.75,37512
20091006,RDC,23.05,24.09,23.05,23.74,39669
20091007,RDC,23.5,24,23.37,23.96,27096
20091008,RDC,24,25.38,23.87,25.21,45516
20091009,RDC,25.07,25.23,24.32,24.57,31417
20091012,RDC,24.83,25.68,24.8,25.33,32812
20091013,RDC,25.39,25.48,24.43,25.13,34783
20091014,RDC,25.49,25.81,25.25,25.74,28564
20091015,RDC,25.48,26.29,25.16,26.28,30258
20091016,RDC,25.96,26.1,25.15,25.5,35329
20091019,RDC,25.6,26.32,25.29,26.14,37835
20091020,RDC,26.15,26.26,25.12,25.67,26269
20091021,RDC,25.36,26.57,25.22,25.77,37664
20091022,RDC,25.74,26.55,25.22,26.34,33771
20091023,RDC,26.46,27.44,25.975,26.25,51077
20091026,RDC,26.49,26.89,25.52,25.61,40311
20091027,RDC,25.74,26,24.71,24.97,44764
20091028,RDC,24.71,24.73,23.52,23.58,39647
20091105,RDC,24.96,25.84,24.67,25.84,40825
20091106,RDC,25.54,26.1,25.25,25.45,29155
20091109,RDC,25.95,26.86,25.95,26.76,30097
20091110,RDC,26.61,26.85,25.92,26.41,27984
20091111,RDC,26.69,27.04,26.27,26.73,30875
20091112,RDC,26.45,26.86,25.25,25.39,41454
20091113,RDC,25.47,26.3,25.37,25.87,38079
20091116,RDC,26.18,27.22,26.04,27.14,37339
20091117,RDC,26.9,27.38,26.545,27.31,30293
20091118,RDC,27.5,27.54,26.65,26.89,17993
20091119,RDC,26.64,26.75,25.33,25.41,35912
20091120,RDC,25.23,25.3,24.12,24.55,54381
20091123,RDC,25.19,25.72,25.01,25.19,27066
20091124,RDC,24.74,25.24,24.21,25.16,39063
20091125,RDC,25.17,25.29,24.791,25.14,29859
20091127,RDC,24.14,24.8,24.14,24.37,16597
20091130,RDC,24.22,24.8,24.13,24.69,31000
20091201,RDC,25.11,25.49,24.87,25.15,26780
20091202,RDC,24.96,25.16,24.63,24.81,32602
20091203,RDC,24.67,24.95,23.92,23.98,32433
20091204,RDC,24.36,24.915,23.6,24.01,36251
20091207,RDC,23.86,24.63,23.81,24.14,25895
20091208,RDC,23.87,23.96,23.23,23.35,24063
20091209,RDC,23.47,23.83,22.75,23.21,34826
20091210,RDC,23.38,23.62,23.04,23.41,35674
20091211,RDC,23.64,23.64,22.87,23.18,34867
20091214,RDC,23.55,23.88,23.55,23.8,19539
20091215,RDC,23.85,24.43,23.66,24.05,28344
20091216,RDC,24.36,24.855,24.1,24.21,28234
20091217,RDC,24,24.11,23.54,23.94,31044
20091218,RDC,24.29,24.29,23.49,23.84,38573
20091221,RDC,24.06,24.3,23.85,23.92,20527
20091222,RDC,23.93,24.13,23.28,23.4,42088
20091223,RDC,23.54,23.6099,23.11,23.19,37958
20091224,RDC,23.34,23.53,23.26,23.45,11805
20091228,RDC,23.83,23.98,23.64,23.78,19049
20091229,RDC,23.94,23.95,23.19,23.21,15104
20091230,RDC,23.07,23.31,22.87,23.05,13162
20091231,RDC,23.09,23.23,22.64,22.64,10958
20100104,RDC,23.36,24.11,23.21,24.04,37283
20100105,RDC,24.005,24.31,23.73,23.77,30849
20100106,RDC,23.72,24.53,23.49,24.28,31549
20100107,RDC,24.25,24.302,23.89,24,20964
20100108,RDC,24.08,25.31,23.86,25.25,42778
20100111,RDC,25.5,26.16,25.26,25.75,48388
20100112,RDC,25.33,25.54,24.805,24.93,29941
20100113,RDC,24.93,24.93,24.26,24.86,31909
20100114,RDC,24.82,25.08,24.32,24.93,24044
20100115,RDC,24.72,24.74,23.85,24.13,36927
20100119,RDC,24.09,24.09,23.69,24.05,45764
20100120,RDC,23.62,23.85,23.23,23.48,28987
20100121,RDC,23.57,23.67,22.77,22.83,31194
20100122,RDC,22.63,22.635,22,22.1,46887
20100125,RDC,22.34,22.785,22.29,22.5,23036
20100126,RDC,22.3,22.96,22.02,22.39,30152
20100127,RDC,22.66,23,22.08,22.58,36210
20100128,RDC,22.78,23,22,22.09,26395
20100129,RDC,22.41,22.72,21.33,21.48,33048
20100201,RDC,21.86,22.34,21.6805,22.25,17175
20100202,RDC,22.37,22.76,22.2397,22.69,24084
20100203,RDC,22.87,23.2,22.7,22.9,32993
20100204,RDC,22.69,22.69,21.89,21.92,41320
20100205,RDC,21.93,22.22,21.21,21.93,43513
20100208,RDC,21.98,22.25,21.52,21.56,23126
20100209,RDC,21.91,22.37,21.79,22.17,28150
20100210,RDC,22.12,23.03,21.895,22.7,47080
20100211,RDC,22.7,23.47,22.44,23.43,30734
20100212,RDC,23.02,23.46,22.8,23.24,37089
20100216,RDC,23.55,23.99,23.52,23.94,30634
20100217,RDC,23.97,24.59,23.84,24.45,34708
20100218,RDC,24.41,24.81,24.14,24.65,35186
20100219,RDC,24.69,25.63,24.63,25.24,44883
20100222,RDC,25.5,25.51,24.78,25.06,35354
20100223,RDC,24.83,25.01,24.27,24.5,38330
20100224,RDC,24.5,24.99,24.33,24.78,32188
20100225,RDC,24.3,25.65,24.04,25.62,59936
20100226,RDC,25.7,26.19,25.59,26.02,64470
20100301,RDC,27.04,27.69,26.68,27.32,62544
20100302,RDC,26.97,27.64,26.72,27.41,60999
20100303,RDC,27.83,27.92,27.45,27.5,55025
20100304,RDC,27.63,27.95,27.13,27.42,33794
20100305,RDC,27.66,28,27.59,27.85,22123
20100308,RDC,27.95,28.07,27.38,27.78,27122
20100309,RDC,27.41,28,27.28,27.68,23465
20100310,RDC,27.69,28.2,27.42,28.16,33704
20100311,RDC,28,28,27.66,27.9,22888
20100312,RDC,28.07,28.29,27.29,27.52,41225
20100315,RDC,27.3,27.36,26.58,26.96,25412
20100316,RDC,27.18,27.73,26.88,27.69,36554
20100317,RDC,27.65,28.05,27.65,27.85,31113
20100318,RDC,27.8,28,26.81,27.05,26085
20100319,RDC,27.03,27.23,26.29,26.39,36301
20100322,RDC,26.03,26.74,25.915,26.49,24711
20100323,RDC,26.5,27.09,26.47,26.93,22448
20100324,RDC,26.61,27.2,26.51,26.7,28487
20100325,RDC,26.95,27.05,26.24,26.25,30867
20100326,RDC,26.44,27.2,26.41,27.03,47979
20100329,RDC,27.31,27.9,27.24,27.63,24325
20100330,RDC,27.73,29.4,27.465,28.14,90243
20100331,RDC,28.33,29.26,28.15,29.11,50523
20100401,RDC,29.42,30.1,29.25,29.93,53202
20100405,RDC,30.23,30.77,29.81,30.73,46510
20100406,RDC,30.73,31.02,30.44,30.8,30665
20100407,RDC,30.75,30.8,29.83,29.95,54968
20100408,RDC,29.66,29.84,29.35,29.81,48147
20100409,RDC,30.12,30.2,29.82,29.99,28284
20100412,RDC,29.99,30.68,29.91,30.23,45994
20100413,RDC,30.23,30.25,29.58,30.02,32025
20100414,RDC,30.39,30.95,30.21,30.88,35676
20100415,RDC,30.97,31.65,30.875,31.15,30767
20100416,RDC,31.26,31.45,29.96,30.43,50675
20100419,RDC,30.05,30.88,29.9,30.5,39835
20100420,RDC,30.82,32.03,30.81,31.78,40718
20100421,RDC,31.71,31.98,31.3,31.72,28354
20100422,RDC,31.4,32.01,30.94,31.88,40088
20100423,RDC,31.99,32.6,31.7,32.5,30502
20100426,RDC,32.56,32.82,32,32.11,32641
20100427,RDC,31.89,31.95,30.8,30.96,31729
20100428,RDC,31.22,31.84,31.04,31.75,28919
20100429,RDC,32.06,32.42,30.49,31.32,37927
20100430,RDC,31.28,31.28,29.28,29.8,54931
20100503,RDC,29.74,30.58,29.35,30.24,35598
20100504,RDC,29.67,30.16,28.83,29.07,30131
20100505,RDC,28.67,29.42,28.24,28.81,37323
20100506,RDC,29.02,29.34,25.73,27.69,54980
20100507,RDC,27.51,27.8,26.08,26.27,57064
20100510,RDC,27.79,27.79,26.71,27.31,45684
20100511,RDC,26.72,27.555,26.72,26.93,30889
20100512,RDC,27.12,27.53,26.69,27.08,34122
20100513,RDC,26.79,27.225,26.25,26.28,28842
20100514,RDC,26.06,26.1,25.06,25.93,52049
20100517,RDC,25.96,26.04,24.55,25.15,43132
20100518,RDC,25.58,25.84,24.25,24.43,46323
20100519,RDC,24.31,24.46,23.32,24.02,57236
20100520,RDC,23.33,23.405,22.54,22.72,61735
20100521,RDC,22.38,23.93,22.3,23.9,82225
20100524,RDC,23.85,24.05,23.21,23.32,50704
20100525,RDC,22.71,24.01,22.48,23.92,75755
20100526,RDC,24.41,25.2,24.29,24.67,70648
20100527,RDC,25.38,26.22,24.9,26.17,77219
20100528,RDC,26.03,26.03,24.62,24.76,50279
20100601,RDC,24.13,24.43,23.05,23.05,58452
20100602,RDC,23.67,24.7,23.28,24.68,49875
20100603,RDC,25.19,25.28,21.66,23.79,156626
20100604,RDC,22.74,23.59,22.52,22.71,68511
20100607,RDC,22.82,23.29,22.13,22.21,42276
20100608,RDC,22.4,22.99,21.91,22.93,67950
20100609,RDC,23.12,24.32,22.74,22.91,52466
20100610,RDC,23.58,24.31,23.53,24.28,33213
20100611,RDC,23.9,24.46,23.67,24.18,22746
20100614,RDC,24.59,24.605,23.53,23.6,54539
20100615,RDC,24.33,25.31,24.06,25.17,50042
20100616,RDC,24.95,25.55,24.61,25.07,24641
20100617,RDC,25.22,25.22,24.35,24.68,31666
20100618,RDC,24.76,25.41,24.61,25.26,38818
20100621,RDC,25.87,25.92,25.09,25.27,30943
20100622,RDC,25.18,25.5,24.22,24.42,34552
20100623,RDC,24.23,24.36,23.22,23.61,53047
20100624,RDC,23.46,23.5,22.85,22.99,28676
20100625,RDC,23.16,23.78,22.82,23.61,32908
20100628,RDC,23.63,23.83,22.74,22.87,36760
20100629,RDC,22.33,22.49,21.79,22.07,46430
20100630,RDC,22.08,22.57,21.87,21.94,50575
20100701,RDC,21.79,21.87,20.44,21.69,96241
20100702,RDC,22.01,23.03,21.9,22.82,58794
20100706,RDC,23.47,23.86,22.78,23.11,43850
20100707,RDC,23.29,24.15,23.2,24.08,32347
20100708,RDC,24.42,24.56,23.6,24.54,30651
20100709,RDC,24.43,24.55,24,24.47,25739
20100712,RDC,24.33,24.7,24.1,24.53,18013
20100713,RDC,24.97,25.19,24.7,24.86,15330
20100714,RDC,24.73,24.97,24.34,24.67,13371
20100715,RDC,24.63,24.76,23.95,24.68,19835
20100716,RDC,24.5,24.61,23.95,24.02,19157
20100719,RDC,24.14,24.44,23.74,24.05,20749
20100720,RDC,23.54,24.87,23.36,24.75,27541
20100721,RDC,24.88,24.98,24.17,24.43,17481
20100722,RDC,24.89,25.19,24.48,24.93,19686
20100723,RDC,24.72,25.4,24.38,25.34,17407
20100726,RDC,25.53,25.5493,25.07,25.4,15878
20100727,RDC,25.55,25.55,24.7,25.08,20465
20100728,RDC,25.42,25.55,24.84,25.15,21550
20100729,RDC,25.42,25.71,24.66,25.17,15868
20100730,RDC,24.76,25.36,24.62,25.26,15634
20100802,RDC,25.79,26.17,25.68,26.03,16624
20100803,RDC,26.01,27.13,25.67,26.97,30996
20100804,RDC,26.91,27.895,26.91,27.69,30016
20100805,RDC,27.63,27.67,27.01,27.2,17759
20100806,RDC,26.78,27.14,26.48,27.08,21820
20100809,RDC,27.22,27.31,26.93,27.15,11149
20100810,RDC,26.55,27.15,26.48,26.96,16734
20100811,RDC,26.31,26.47,25.54,25.74,13233
20100812,RDC,25.24,25.76,25.12,25.53,13337
20100813,RDC,25.4,25.97,25.4,25.76,14660
20100816,RDC,25.59,26.59,25.38,26.59,19081
20100817,RDC,26.98,27.11,26.45,26.49,17017
20100819,RDC,26.06,26.49,25.4,25.74,20480
20100820,RDC,25.55,25.56,24.86,25.21,14172
20090821,RF,5.63,5.91,5.59,5.86,523531
20090824,RF,6.02,6.11,5.65,5.7,497067
20090825,RF,5.88,5.99,5.72,5.83,444008
20090826,RF,5.89,6,5.73,5.84,430237
20090827,RF,5.86,5.95,5.64,5.92,405369
20090828,RF,6.04,6.08,5.89,5.97,277016
20090831,RF,5.87,5.95,5.78,5.86,346714
20090901,RF,5.78,6.01,5.51,5.54,557434
20090902,RF,5.44,5.5,5.16,5.19,495308
20090903,RF,5.33,5.43,5.19,5.23,416497
20090904,RF,5.27,5.56,5.25,5.53,290407
20090909,RF,5.61,5.69,5.52,5.66,235525
20090910,RF,5.65,5.67,5.53,5.6,174691
20090911,RF,5.61,5.65,5.47,5.51,214387
20090914,RF,5.42,5.52,5.33,5.52,229163
20090915,RF,5.6,6.2,5.5,6.06,686837
20090916,RF,6.09,6.73,5.98,6.39,805367
20090917,RF,6.41,6.81,6.13,6.27,682044
20090918,RF,6.34,6.38,6.02,6.13,488607
20090921,RF,6.13,6.66,6.12,6.53,426298
20090922,RF,6.71,6.86,6.61,6.81,388858
20090923,RF,6.9,6.91,6.57,6.57,289208
20090924,RF,6.63,6.67,6.21,6.37,399343
20090925,RF,6.21,6.42,6.2,6.36,278006
20090928,RF,6.39,6.58,6.35,6.58,238369
20090929,RF,6.63,6.72,6.44,6.45,346378
20090930,RF,6.5,6.5406,6.05,6.21,479492
20091001,RF,6.16,6.29,5.91,5.97,430999
20091002,RF,5.75,6.13,5.57,5.79,362192
20091005,RF,5.91,6.07,5.86,5.96,270879
20091006,RF,6.11,6.23,5.83,5.9,389883
20091007,RF,5.86,6.01,5.77,6,207062
20091008,RF,6.12,6.1616,5.93,5.94,264945
20091009,RF,5.94,5.97,5.87,5.95,191883
20091012,RF,5.99,6.09,5.95,6,159155
20091013,RF,6.03,6.12,5.91,5.96,343645
20091014,RF,6.08,6.18,5.92,6.09,529267
20091015,RF,6.03,6.2,5.94,6.09,353116
20091016,RF,5.98,6.04,5.83,5.83,262814
20091019,RF,5.88,5.9,5.65,5.7,317225
20091020,RF,5.54,6.11,5.51,5.81,841407
20091021,RF,5.68,6.02,5.68,5.71,433146
20091022,RF,5.74,5.86,5.55,5.81,350756
20091023,RF,5.9,5.9,5.45,5.53,415435
20091026,RF,5.52,5.59,5.04,5.1,486369
20091027,RF,5.05,5.24,4.92,5.07,456708
20091028,RF,5.12,5.13,4.79,4.82,586979
20091105,RF,4.74,4.865,4.61,4.81,306830
20091106,RF,4.71,4.895,4.68,4.75,242531
20091109,RF,4.84,4.98,4.74,4.96,314645
20091110,RF,4.93,5,4.76,4.83,208039
20091111,RF,4.85,5,4.79,4.82,230081
20091112,RF,4.82,4.96,4.74,4.77,344355
20091113,RF,4.78,4.89,4.735,4.83,238982
20091116,RF,4.9,5.04,4.85,4.93,296766
20091117,RF,4.92,5.27,4.88,5.18,381865
20091118,RF,5.23,5.57,5.1,5.39,560524
20091119,RF,5.33,5.44,5.29,5.35,394436
20091120,RF,5.31,5.52,5.29,5.45,350998
20091123,RF,5.51,5.82,5.41,5.69,369465
20091124,RF,5.68,5.85,5.57,5.74,289988
20091125,RF,5.82,5.85,5.75,5.8,193987
20091127,RF,5.57,5.76,5.5,5.58,164370
20091130,RF,5.59,5.87,5.59,5.86,316684
20091201,RF,5.91,5.99,5.66,5.78,344493
20091202,RF,5.8,5.98,5.78,5.85,303046
20091203,RF,5.93,5.98,5.48,5.5,360723
20091204,RF,5.7,5.72,5.56,5.71,295719
20091207,RF,5.65,5.67,5.54,5.64,276717
20091208,RF,5.52,5.73,5.46,5.69,261555
20091209,RF,5.71,5.71,5.54,5.56,156021
20091210,RF,5.58,5.6,5.46,5.53,199455
20091211,RF,5.56,5.58,5.49,5.58,108761
20091214,RF,5.58,5.6,5.5,5.58,145969
20091215,RF,5.5,5.58,5.33,5.34,226344
20091216,RF,5.38,5.45,5.3,5.33,193503
20091217,RF,5.25,5.51,5.22,5.33,164180
20091218,RF,5.39,5.5,5.34,5.45,256281
20091221,RF,5.48,5.49,5.44,5.48,116122
20091222,RF,5.49,5.54,5.47,5.54,86377
20091223,RF,5.52,5.54,5.36,5.38,76495
20091224,RF,5.39,5.46,5.36,5.43,33051
20091228,RF,5.43,5.48,5.32,5.35,90458
20091229,RF,5.36,5.39,5.34,5.36,80424
20091230,RF,5.31,5.37,5.27,5.32,103810
20091231,RF,5.32,5.34,5.18,5.29,95839
20100104,RF,5.36,5.47,5.33,5.42,117549
20100105,RF,5.36,5.61,5.36,5.6,236962
20100106,RF,5.61,5.69,5.55,5.67,224187
20100107,RF,5.66,6.22,5.62,6.17,414389
20100108,RF,6.15,6.2899,6.07,6.18,259850
20100111,RF,6.27,6.37,6.07,6.32,274402
20100112,RF,6.26,6.35,6.2,6.25,329748
20100113,RF,6.22,6.48,6.08,6.36,410570
20100114,RF,6.34,6.57,6.3,6.55,318828
20100115,RF,6.5,6.55,6.27,6.52,285092
20100119,RF,6.41,6.56,6.36,6.51,230001
20100120,RF,6.46,6.74,6.41,6.73,327601
20100121,RF,6.78,7.27,6.76,6.86,814284
20100122,RF,6.8,6.85,6.49,6.6,486257
20100125,RF,6.6,6.69,6.3,6.55,341410
20100126,RF,6.25,6.47,6.06,6.08,675426
20100127,RF,6.05,6.34,6.05,6.17,385011
20100128,RF,6.35,6.55,6.19,6.43,389115
20100129,RF,6.49,6.57,6.32,6.35,290389
20100201,RF,6.41,6.66,6.39,6.64,306029
20100202,RF,6.69,6.78,6.5,6.58,356831
20100203,RF,6.48,6.55,6.28,6.39,343782
20100204,RF,6.33,6.34,6.03,6.12,411487
20100205,RF,6.13,6.24,5.91,6.18,248227
20100208,RF,6.18,6.44,6.06,6.23,252611
20100209,RF,6.32,6.45,6.2496,6.29,219061
20100210,RF,6.27,6.48,6.25,6.36,181177
20100211,RF,6.42,6.51,6.36,6.38,196914
20100212,RF,6.32,6.3901,6.21,6.35,221263
20100216,RF,6.41,6.65,6.36,6.62,177872
20100217,RF,6.66,6.7,6.42,6.46,165374
20100218,RF,6.41,6.46,6.31,6.42,189587
20100219,RF,6.4,6.62,6.39,6.57,144854
20100222,RF,6.6,6.87,6.57,6.81,237297
20100223,RF,6.73,6.76,6.5,6.53,208580
20100224,RF,6.55,6.7,6.53,6.64,202172
20100225,RF,6.5,6.57,6.4,6.54,188034
20100226,RF,6.54,6.77,6.5,6.75,198589
20100301,RF,6.76,6.83,6.55,6.65,162941
20100302,RF,6.67,6.75,6.56,6.61,162080
20100303,RF,6.61,6.69,6.59,6.62,129049
20100304,RF,6.6,6.7,6.58,6.67,118372
20100305,RF,6.74,6.85,6.69,6.84,188789
20100308,RF,6.82,7.02,6.82,6.98,190235
20100309,RF,6.93,7,6.76,6.91,229975
20100310,RF,7.01,7.62,6.94,7.29,407834
20100311,RF,7.34,7.46,7.25,7.38,249360
20100312,RF,7.51,7.54,7.27,7.34,290101
20100315,RF,7.31,7.38,7.11,7.23,199804
20100316,RF,7.3,7.53,7.21,7.51,223377
20100317,RF,7.6,7.765,7.55,7.7,252268
20100318,RF,7.73,7.74,7.34,7.5,266272
20100319,RF,7.55,7.6,7.32,7.38,226662
20100322,RF,7.29,7.64,7.16,7.62,198012
20100323,RF,7.62,7.74,7.5,7.73,230608
20100324,RF,7.68,7.9,7.62,7.85,269896
20100325,RF,7.97,8.05,7.65,7.69,353780
20100326,RF,7.75,7.91,7.56,7.63,226128
20100329,RF,7.69,7.78,7.52,7.64,177552
20100330,RF,7.61,7.65,7.5,7.62,127505
20100331,RF,7.55,7.88,7.52,7.85,215280
20100401,RF,7.9,7.94,7.66,7.77,208350
20100405,RF,7.93,8.2,7.84,8.19,284922
20100406,RF,8.18,8.81,8.16,8.55,582568
20100407,RF,8.63,8.9,8.29,8.37,545665
20100408,RF,8.3,8.68,8.2,8.6,325530
20100409,RF,8.65,8.71,8.5,8.59,177600
20100412,RF,8.58,8.92,8.58,8.74,498010
20100413,RF,8.54,8.66,8.34,8.34,383121
20100414,RF,8.51,8.9,8.44,8.82,366761
20100415,RF,8.8,8.87,8.45,8.53,391322
20100416,RF,8.6,8.6,8.01,8.3,553449
20100419,RF,8.2,8.44,8.04,8.33,298856
20100420,RF,8.25,8.8,8,8.8,586317
20100421,RF,8.62,9.33,8.5,8.79,608497
20100422,RF,8.65,8.95,8.57,8.89,281078
20100423,RF,8.95,9.135,8.8,8.95,276909
20100426,RF,9.01,9.05,8.6,8.69,211612
20100427,RF,8.62,8.7,8.37,8.43,397301
20100428,RF,8.56,8.74,8.44,8.49,223531
20100429,RF,8.56,8.72,8.43,8.65,248888
20100430,RF,8.59,8.89,8.54,8.8375,303692
20100503,RF,8.85,8.96,8.71,8.84,209128
20100504,RF,8.71,8.83,8.5,8.58,252654
20100505,RF,8.4,8.82,8.2,8.67,247615
20100506,RF,8.61,8.75,7.59,8.21,435564
20100507,RF,8.25,8.38,7.75,7.99,466109
20100510,RF,8.41,8.66,8.3,8.51,288845
20100511,RF,8.28,8.86,8.28,8.67,321308
20100512,RF,8.74,8.88,8.7101,8.81,208568
20100513,RF,8.77,8.96,8.72,8.74,174843
20100514,RF,8.51,8.51,8.09,8.26,342456
20100517,RF,8.25,8.35,7.96,8.27,270566
20100518,RF,8.39,8.42,7.67,7.92,287610
20100519,RF,7.84,8.01,7.6,7.82,367779
20100520,RF,7.52,7.6,7.24,7.25,400528
20100521,RF,7.08,7.52,7,7.47,428309
20100524,RF,7.48,7.49,7.2,7.2,201805
20100525,RF,6.93,7.48,6.85,7.45,359728
20100526,RF,7.61,7.64,7.36,7.4,235174
20100527,RF,7.6,7.89,7.45,7.88,230221
20100528,RF,7.91,7.94,7.59,7.63,166050
20100601,RF,7.54,7.69,7.38,7.38,172441
20100602,RF,7.48,7.69,7.42,7.69,136432
20100603,RF,7.75,7.85,7.59,7.64,131817
20100604,RF,7.39,7.47,7.07,7.13,256968
20100607,RF,7.19,7.31,6.88,6.91,206380
20100608,RF,6.98,7.11,6.78,7.1,349402
20100609,RF,7.18,7.2,6.74,6.79,305345
20100610,RF,6.92,7.16,6.86,7.16,233887
20100611,RF,7.07,7.07,6.85,7.06,194527
20100614,RF,7.14,7.27,6.98,7.16,208853
20100615,RF,7.21,7.37,7.05,7.34,168516
20100616,RF,7.23,7.28,7.08,7.16,214810
20100617,RF,7.21,7.225,7.05,7.15,199280
20100618,RF,7.14,7.21,7.05,7.15,147619
20100621,RF,7.26,7.345,7.105,7.17,194782
20100622,RF,7.21,7.21,7,7,167388
20100623,RF,7.01,7.13,6.9,7.07,173716
20100624,RF,7,7.05,6.78,6.81,231085
20100625,RF,6.93,6.99,6.75,6.985,241974
20100628,RF,6.95,7.13,6.94,7.08,185580
20100629,RF,6.95,6.99,6.67,6.76,296551
20100630,RF,6.76,6.92,6.55,6.58,174498
20100701,RF,6.59,6.75,6.22,6.39,276337
20100702,RF,6.39,6.49,6.12,6.24,188422
20100706,RF,6.35,6.59,6.32,6.41,216515
20100707,RF,6.41,6.64,6.36,6.62,308438
20100708,RF,6.73,6.84,6.65,6.83,246437
20100709,RF,6.81,7.19,6.78,7.15,201394
20100712,RF,7.08,7.33,7.05,7.24,205071
20100713,RF,7.37,7.45,7.28,7.38,184495
20100714,RF,7.25,7.25,7.01,7.15,224873
20100715,RF,7.19,7.19,6.82,7.02,238015
20100716,RF,6.93,6.95,6.51,6.55,216974
20100719,RF,6.53,6.71,6.41,6.68,191115
20100720,RF,6.52,6.59,6.33,6.56,215025
20100721,RF,6.7,6.75,6.2,6.2,364202
20100722,RF,6.31,6.62,6.3,6.6,222314
20100723,RF,6.53,6.73,6.43,6.65,193097
20100726,RF,6.69,7.1,6.59,7.09,266399
20100727,RF,7.58,7.72,7.2,7.21,441487
20100728,RF,7.11,7.36,7.11,7.28,230720
20100729,RF,7.37,7.49,7.25,7.39,244129
20100730,RF,7.28,7.42,7.25,7.33,172298
20100802,RF,7.49,7.715,7.45,7.7,222147
20100803,RF,7.66,7.76,7.56,7.58,157679
20100804,RF,7.6,7.76,7.58,7.6,131331
20100805,RF,7.54,7.55,7.25,7.47,159636
20100806,RF,7.39,7.43,7.2,7.4,136204
20100809,RF,7.44,7.62,7.34,7.59,167887
20100810,RF,7.47,7.72,7.44,7.67,196557
20100811,RF,7.52,7.55,7.16,7.17,175035
20100812,RF,7.02,7.19,6.93,7.14,132059
20100813,RF,7.13,7.27,7.11,7.15,127372
20100816,RF,7.11,7.18,7.04,7.18,148881
20100817,RF,7.29,7.29,7.08,7.15,128065
20100819,RF,7.17,7.27,6.9,6.94,153452
20100820,RF,6.88,6.94,6.69,6.82,122811
20090821,RHI,26.08,26.84,26.06,26.46,10365
20090824,RHI,26.61,26.765,26.26,26.36,7437
20090825,RHI,26.73,26.73,26.25,26.39,7277
20090826,RHI,26.41,26.78,26.25,26.58,7931
20090827,RHI,26.7,27.2,26.17,26.99,10464
20090828,RHI,27.2,27.59,26.64,26.78,7246
20090831,RHI,26.63,26.66,26.21,26.29,8724
20090901,RHI,26.1,26.25,25.35,25.66,15993
20090902,RHI,25.48,25.65,25.2,25.54,7482
20090903,RHI,25.74,25.78,25.01,25.74,7308
20090904,RHI,25.73,26.11,25.54,26.1,7349
20090909,RHI,25.88,26.49,25.78,26.42,9263
20090910,RHI,26.46,26.94,26.3,26.86,6622
20090911,RHI,26.75,27.14,26.75,26.95,7363
20090914,RHI,26.61,26.92,26.23,26.87,17159
20090915,RHI,26.93,27.03,26.45,26.64,9719
20090916,RHI,26.78,26.91,26.57,26.86,21691
20090917,RHI,26.85,27.11,26.67,27.04,14051
20090918,RHI,27.22,27.5,27.13,27.42,12969
20090921,RHI,27.11,27.38,26.87,27.14,10306
20090922,RHI,27.35,27.35,26.98,27.09,12996
20090923,RHI,27.11,27.18,26.6,26.61,12911
20090924,RHI,26.7,26.7,25.66,25.84,21769
20090925,RHI,25.76,26.0206,25.29,25.34,11855
20090928,RHI,25.35,25.9399,25.33,25.81,8379
20090929,RHI,25.9,25.95,25.4,25.5,14400
20090930,RHI,25.5,25.6,24.81,25.02,22826
20091001,RHI,24.79,24.85,24.03,24.07,23561
20091002,RHI,23.78,24.125,23.49,23.78,17481
20091005,RHI,23.89,24.95,23.74,24.9,22971
20091006,RHI,25.11,25.52,24.86,25.26,15336
20091007,RHI,25.09,25.21,24.86,25.11,12657
20091008,RHI,25.41,26.46,25.41,25.92,18596
20091009,RHI,25.99,26.1,25.79,25.99,8656
20091012,RHI,26.18,26.2,25.849,26.01,7731
20091013,RHI,25.92,25.99,25.61,25.75,7135
20091014,RHI,26.305,26.52,25.84,26.12,10824
20091015,RHI,25.82,26.43,25.82,26.4,8505
20091016,RHI,26.12,26.43,25.95,26.37,12814
20091019,RHI,26.46,26.76,26.23,26.6,7567
20091020,RHI,26.54,26.59,26.2,26.4,8739
20091021,RHI,26.06,26.25,24.65,24.73,32518
20091022,RHI,24.7,26.22,24.7,26.21,31669
20091023,RHI,26.26,26.29,25.48,25.72,19039
20091026,RHI,25.78,26.36,25.56,25.82,19712
20091027,RHI,25.91,25.99,25.36,25.43,15335
20091028,RHI,25.21,25.38,23.78,23.84,28657
20091105,RHI,23.67,24.24,23.62,24.2,12340
20091106,RHI,23.8,24.25,23.62,24.04,12072
20091109,RHI,24.16,24.44,24.06,24.37,7689
20091110,RHI,24.74,24.85,24.13,24.33,17649
20091111,RHI,24.48,24.7,24.02,24.2,12130
20091112,RHI,24.22,24.24,23.68,23.72,16303
20091113,RHI,23.74,24.01,23.41,23.75,16201
20091116,RHI,23.84,24.29,23.84,24.23,8505
20091117,RHI,24.25,24.25,23.96,24.22,10270
20091118,RHI,24.25,24.29,23.74,23.97,12240
20091119,RHI,23.76,23.76,23.18,23.34,9396
20091120,RHI,23.17,23.39,23.02,23.23,7113
20091123,RHI,23.51,23.83,23.39,23.49,9094
20091124,RHI,23.57,23.59,22.87,22.97,13519
20091125,RHI,23,23.11,22.62,22.74,16176
20091127,RHI,22,22.53,22,22.19,4607
20091130,RHI,22.18,22.38,21.91,22.33,15855
20091201,RHI,22.5,22.98,22.5,22.75,21481
20091202,RHI,22.7,23,22.68,22.87,15444
20091203,RHI,22.91,23.57,22.9,23.18,29888
20091204,RHI,24,25.84,23.86,25.74,51862
20091207,RHI,25.66,25.88,25.08,25.61,21969
20091208,RHI,25.51,25.51,24.88,25.31,14376
20091209,RHI,25.31,25.31,24.7499,25.15,10453
20091210,RHI,25.39,25.82,25.37,25.66,17532
20091211,RHI,25.87,26,25.62,25.87,10346
20091214,RHI,25.98,26.64,25.86,26.61,15952
20091215,RHI,26.63,27.13,26.33,26.57,15571
20091216,RHI,26.82,27,26.61,26.69,13949
20091217,RHI,26.37,26.71,26.1,26.11,9721
20091218,RHI,26.37,26.44,25.88,26.12,21400
20091221,RHI,26.54,26.93,26.4,26.67,15561
20091222,RHI,26.68,27.27,26.68,27.01,11515
20091223,RHI,27.15,27.4,26.92,27.11,6702
20091224,RHI,27.19,27.33,27,27.1,1776
20091228,RHI,27.15,27.26,27.06,27.17,5600
20091229,RHI,27.18,27.39,27.17,27.26,7107
20091230,RHI,27.13,27.34,27.07,27.25,4126
20091231,RHI,27.28,27.36,26.73,26.73,6430
20100104,RHI,26.82,27.44,26.04,27.12,10188
20100105,RHI,27.05,27.51,27.005,27.46,16643
20100106,RHI,28.65,29.62,28.24,28.72,30415
20100107,RHI,28.58,29.23,28.47,29.23,22092
20100108,RHI,28.61,29.27,28.53,29.21,15169
20100111,RHI,29.18,29.61,29.17,29.35,16483
20100112,RHI,29.13,29.46,28.08,28.31,18273
20100113,RHI,28.3,28.49,28.16,28.42,12873
20100114,RHI,28.38,28.93,28.26,28.82,11922
20100115,RHI,28.83,29.1,28.42,28.56,18263
20100119,RHI,28.45,28.94,28.45,28.9,9170
20100120,RHI,28.52,28.61,27.88,28.12,9644
20100121,RHI,28.06,28.3,26.98,27.31,19512
20100122,RHI,27.08,27.3492,26.55,26.61,11974
20100125,RHI,27.02,27.02,26.02,26.36,14373
20100126,RHI,26.2,26.57,26.07,26.42,10358
20100127,RHI,26.32,26.95,26.13,26.89,16985
20100128,RHI,26.95,27.05,26.44,26.84,17819
20100129,RHI,27.43,27.79,26.81,26.92,30297
20100201,RHI,26.93,27.04,26.355,26.87,18559
20100202,RHI,26.98,27.39,26.84,27.32,23051
20100203,RHI,27.21,27.41,26.91,27.04,14100
20100204,RHI,26.83,26.83,26.1,26.32,20424
20100205,RHI,26.26,26.49,25.86,26.4,26839
20100208,RHI,26.34,26.46,25.86,26.37,23327
20100209,RHI,26.67,26.91,26.38,26.62,20846
20100210,RHI,26.6,26.92,26.055,26.8,23450
20100211,RHI,26.67,27.28,26.35,27.22,12271
20100212,RHI,27.05,27.3,26.73,27.08,13117
20100216,RHI,27.27,27.99,27.17,27.92,15998
20100217,RHI,28.05,28.24,27.88,28.18,12973
20100218,RHI,28.08,28.36,28.03,28.31,8957
20100219,RHI,28.05,28.88,28.05,28.61,14595
20100222,RHI,28.64,28.69,28.04,28.12,12570
20100223,RHI,28,28,27.17,27.3,21287
20100224,RHI,27.45,27.71,27.35,27.68,17347
20100225,RHI,27.27,27.77,27.01,27.7,13252
20100226,RHI,27.88,27.96,27.545,27.9,16566
20100301,RHI,28,28.88,27.88,28.82,19424
20100302,RHI,28.79,29.02,28.63,28.76,15630
20100303,RHI,28.8,29.12,28.75,28.77,8114
20100304,RHI,28.78,29.01,28.74,28.78,7455
20100305,RHI,29.04,30.05,29.04,29.92,28403
20100308,RHI,29.91,30.07,29.65,29.65,16320
20100309,RHI,29.59,29.95,29.55,29.86,12567
20100310,RHI,29.93,30.4,29.81,30.18,11922
20100311,RHI,30.03,30.36,29.85,30.32,11846
20100312,RHI,30.37,30.37,29.875,30.15,10958
20100315,RHI,30.05,30.31,29.92,30.3,7977
20100316,RHI,30.35,30.96,30.22,30.83,10902
20100317,RHI,30.99,31.76,30.92,31.4,15932
20100318,RHI,31.51,31.68,31.27,31.4,7798
20100319,RHI,31.49,31.7,30.97,31.16,16873
20100322,RHI,30.98,31.49,30.83,31.41,9910
20100323,RHI,31.33,31.58,31.14,31.58,8593
20100324,RHI,31.53,31.53,30.7,30.86,9525
20100325,RHI,31.17,31.33,30.74,30.75,10848
20100326,RHI,30.82,31.29,30.81,30.91,8998
20100329,RHI,31.03,31.3225,30.86,31.15,8842
20100330,RHI,31.14,31.26,30.77,31.02,7086
20100331,RHI,30.91,30.91,30.36,30.43,13484
20100401,RHI,30.55,30.91,30.28,30.5,8235
20100405,RHI,30.73,31.28,30.41,31.18,11775
20100406,RHI,31.1,31.62,31.04,31.52,7260
20100407,RHI,31.35,31.39,30.9,31.02,16782
20100408,RHI,30.86,30.91,30.53,30.87,12369
20100409,RHI,30.98,31.17,30.76,31.11,11473
20100412,RHI,31.21,31.22,30.76,31.12,11985
20100413,RHI,31.02,31.29,30.88,31.17,10536
20100414,RHI,31.12,31.29,30.98,31.29,12423
20100415,RHI,31.16,31.55,31.05,31.29,13626
20100416,RHI,31.12,31.19,30.53,30.66,12869
20100419,RHI,30.57,30.72,30.07,30.52,10115
20100420,RHI,30.79,30.95,30.5,30.7,7723
20100421,RHI,30.69,31.59,30.69,31.04,19153
20100422,RHI,30.86,31.97,30.71,31.92,26169
20100423,RHI,32,32.18,31.69,32.16,16976
20100426,RHI,32.17,32.23,31.85,31.89,15071
20100427,RHI,31.81,32.25,31.27,31.4,26420
20100428,RHI,28.28,28.4066,27.27,28.2,84351
20100429,RHI,28.95,29.49,27.61,27.91,39105
20100430,RHI,27.88,28.15,26.96,27.38,33306
20100503,RHI,27.66,28.12,27.51,27.99,22558
20100504,RHI,27.5,27.53,26.8,27.07,28177
20100505,RHI,26.94,27.53,26.77,26.98,27442
20100506,RHI,26.87,27.37,25.01,26.39,26760
20100507,RHI,26.34,26.75,25.48,25.56,35605
20100510,RHI,26.64,27.33,26.48,27.3,28437
20100511,RHI,27.13,27.68,26.81,27.25,21327
20100512,RHI,27.47,27.8699,27.35,27.67,16746
20100513,RHI,27.49,27.835,27.31,27.47,17557
20100514,RHI,27.31,27.37,26.32,26.57,21307
20100517,RHI,26.62,27.17,26.09,27.1,21286
20100518,RHI,27.41,27.61,26.76,26.84,17553
20100519,RHI,26.65,27.05,26.15,26.51,12685
20100520,RHI,25.64,25.96,24.83,24.83,18152
20100521,RHI,24.15,25.34,24.07,25.24,31108
20100524,RHI,25.07,25.91,25.04,25.44,19828
20100525,RHI,24.53,24.89,24.19,24.83,28778
20100526,RHI,24.97,25.7,24.85,24.96,15935
20100527,RHI,25.52,25.61,25.14,25.61,14757
20100528,RHI,25.49,25.6,25.2,25.29,18568
20100601,RHI,25.02,25.155,24.58,24.7,17126
20100602,RHI,24.79,25.03,24.61,25.03,21540
20100603,RHI,25.1,25.37,24.87,25.24,23076
20100604,RHI,24.48,24.9,23.55,23.61,27976
20100607,RHI,23.81,23.81,22.81,22.86,19909
20100608,RHI,23.23,23.4,22.5112,22.98,31910
20100609,RHI,23.15,23.45,22.87,22.97,25567
20100610,RHI,23.45,24.21,23.34,24.21,21433
20100611,RHI,23.88,24.24,23.83,24.14,14401
20100614,RHI,24.3,24.5,23.88,23.9,13514
20100615,RHI,24.17,24.56,23.84,24.51,18032
20100616,RHI,24.33,24.64,24.17,24.41,22583
20100617,RHI,24.42,24.6,23.99,24.51,15781
20100618,RHI,24.58,24.75,24.37,24.72,17991
20100621,RHI,25.56,25.7,24.93,25.04,32634
20100622,RHI,25.06,25.41,24.61,24.66,23905
20100623,RHI,24.76,25.1,24.085,24.97,24517
20100624,RHI,24.94,25.39,24.47,24.98,24234
20100625,RHI,25.09,25.41,24.84,25.2,26723
20100628,RHI,25.2,25.29,24.84,24.89,26348
20100629,RHI,24.41,24.42,23.63,23.78,30511
20100630,RHI,23.75,24.25,23.45,23.55,34520
20100701,RHI,23.53,23.77,23.17,23.5,22704
20100702,RHI,23.56,23.63,23.17,23.32,10951
20100706,RHI,23.74,24.13,23.29,23.47,21788
20100707,RHI,23.49,24.6,23.48,24.6,15526
20100708,RHI,24.8,25.07,24.495,24.75,14025
20100709,RHI,24.79,25.44,24.71,25.38,15583
20100712,RHI,25.23,25.51,24.97,25,12853
20100713,RHI,25.37,25.97,25.34,25.83,13117
20100714,RHI,25.7,25.77,25.08,25.22,21638
20100715,RHI,25.25,25.25,24.67,24.96,13324
20100716,RHI,24.8,24.85,23.97,24.04,13602
20100719,RHI,24.12,24.37,23.82,24.07,12845
20100720,RHI,23.68,24.62,23.63,24.6,10301
20100721,RHI,25.15,25.6,24.06,24.29,16188
20100722,RHI,24.54,25.74,24.5,25.67,21043
20100723,RHI,25.67,26.34,25.47,26.02,17854
20100726,RHI,26.01,26.36,25.87,26.36,9788
20100727,RHI,26.45,26.49,26.05,26.12,11650
20100728,RHI,26.14,26.19,25.47,25.62,10091
20100729,RHI,25.79,25.98,25.06,25.17,13424
20100730,RHI,24.77,25.29,24.69,25.18,11171
20100802,RHI,25.65,25.92,25.29,25.86,13143
20100803,RHI,25.83,26.03,25.62,25.71,14283
20100804,RHI,25.88,26.5,25.77,26.4,18554
20100805,RHI,26.14,26.26,25.875,25.98,9581
20100806,RHI,25.62,25.63,24.9,25.32,12447
20100809,RHI,25.81,25.87,25.505,25.7,7747
20100810,RHI,25.38,25.4792,24.86,25.1,8761
20100811,RHI,24.5,24.5,23.62,23.7,15317
20100812,RHI,23.22,23.91,23.16,23.79,15882
20100813,RHI,23.6,24.01,23.48,23.72,14647
20100816,RHI,23.53,23.78,23.31,23.63,6419
20100817,RHI,23.88,24.23,23.71,24.03,7770
20100819,RHI,23.82,23.82,23.01,23.18,10923
20100820,RHI,22.94,23.16,22.45,22.82,14901
20090821,RHT,22.12,22.55,21.84,22.28,13278
20090824,RHT,22.35,22.44,22.05,22.27,10450
20090825,RHT,22.45,22.52,22.09,22.37,11788
20090826,RHT,22.35,22.58,22.15,22.42,11786
20090827,RHT,22.41,22.69,22.25,22.69,11940
20090828,RHT,22.84,23.25,22.59,22.9,18965
20090831,RHT,22.7,23.23,22.52,22.96,21550
20090901,RHT,22.9,23.25,22.23,22.6,23847
20090902,RHT,22.67,22.84,22.19,22.76,20935
20090903,RHT,22.78,23.13,22.52,23.11,20299
20090904,RHT,23.1,23.89,23.07,23.63,32009
20090909,RHT,24.82,25,24.65,24.97,28982
20090910,RHT,24.85,25.64,24.84,25.48,27465
20090911,RHT,25.42,25.65,25.13,25.39,17516
20090914,RHT,25.1,25.39,25.06,25.35,15058
20090915,RHT,25.35,25.38,24.8,24.98,22105
20090916,RHT,25.03,25.29,24.73,25.19,18104
20090917,RHT,25.04,25.59,24.92,25.46,19253
20090918,RHT,25.55,26.06,25.38,25.84,25824
20090921,RHT,25.74,26.32,25.57,25.72,17937
20090922,RHT,25.82,25.95,25.12,25.4,25603
20090923,RHT,25.57,25.7,24.78,24.88,33229
20090924,RHT,27.06,28.68,27.06,27.95,124861
20090925,RHT,27.62,28.35,27.43,27.8,36165
20090928,RHT,27.75,27.99,27.38,27.85,37328
20090929,RHT,27.75,27.99,27.48,27.74,32077
20090930,RHT,27.94,27.99,27.28,27.64,39231
20091001,RHT,27.6,28.38,26.91,26.97,61751
20091002,RHT,26.61,27.245,26.52,26.73,39948
20091005,RHT,26.95,27.71,26.7,27.62,34049
20091006,RHT,27.87,28.07,27.3,27.96,25458
20091007,RHT,27.96,27.96,27.47,27.91,13190
20091008,RHT,27.98,27.98,27.53,27.6,18528
20091009,RHT,27.5,28.21,27.5,28.16,21647
20091012,RHT,28.27,28.42,27.53,27.86,15991
20091013,RHT,27.93,28.11,27.65,28.02,20225
20091014,RHT,28.27,28.64,27.9,28.64,33356
20091015,RHT,28.42,28.94,28.355,28.84,23063
20091016,RHT,28.65,28.742,28.18,28.63,21495
20091019,RHT,28.61,28.87,28.06,28.46,16432
20091020,RHT,28.66,28.68,27.58,27.75,20125
20091021,RHT,27.7,28,27.38,27.44,16566
20091022,RHT,27.36,27.79,27.22,27.75,24880
20091023,RHT,28.03,28.03,27.32,27.49,25160
20091026,RHT,27.81,28.6,27.57,27.7,26680
20091027,RHT,27.75,27.89,26.87,27.24,21218
20091028,RHT,27.18,27.18,25.95,26.05,20894
20091105,RHT,27.42,27.64,27.21,27.56,14973
20091106,RHT,27.35,27.85,27.25,27.59,14240
20091109,RHT,27.06,27.44,26.85,27.27,26937
20091110,RHT,27,27.65,27,27.56,12593
20091111,RHT,27.65,28.08,27.53,27.85,15829
20091112,RHT,27.93,28.0785,27.8,27.97,26097
20091113,RHT,27.98,28.28,27.75,28.18,19044
20091116,RHT,28.39,28.7961,28.27,28.61,18111
20091117,RHT,28.55,28.87,28.47,28.65,14108
20091118,RHT,28.64,28.68,28.2,28.36,12196
20091119,RHT,28.29,28.29,27.58,27.87,10981
20091120,RHT,27.71,27.78,26.87,27.09,20180
20091123,RHT,27.3,27.82,27.3,27.6,19426
20091124,RHT,27.55,27.852,27.36,27.5,12080
20091125,RHT,27.56,27.69,27.35,27.62,12134
20091127,RHT,27.12,27.17,26.65,26.8,7577
20091130,RHT,26.79,26.79,25.92,26.7,23688
20091201,RHT,26.81,27.645,26.81,27.45,20190
20091202,RHT,27.61,28.03,27.57,27.71,16857
20091203,RHT,27.68,28.15,27.57,27.62,11096
20091204,RHT,28.01,28.27,27.57,27.91,13697
20091207,RHT,27.99,28.44,27.76,28.13,13433
20091208,RHT,28.02,28.14,27.5,27.73,8399
20091209,RHT,27.63,27.64,26.98,27.13,23767
20091210,RHT,27.3,27.8,27.2535,27.66,18514
20091211,RHT,27.72,28.38,27.72,28.22,18000
20091214,RHT,28.48,29.44,28.33,29.3,26256
20091215,RHT,29.28,29.38,28.76,29.13,18204
20091216,RHT,29.13,29.49,28.76,28.88,25587
20091217,RHT,28.58,29.07,28.58,28.94,20924
20091218,RHT,29.2,29.68,29.075,29.27,34894
20091221,RHT,29.5,29.995,29.29,29.74,22065
20091222,RHT,29.93,30,29.57,29.87,32065
20091223,RHT,31.62,31.76,30.95,31.43,50038
20091224,RHT,31.45,31.49,31.16,31.36,7479
20091228,RHT,31.33,31.33,30.61,30.97,22704
20091229,RHT,30.97,31.14,30.79,31,11794
20091230,RHT,30.87,31.4,30.79,31.26,12396
20091231,RHT,31.21,31.22,30.9,30.9,11536
20100104,RHT,31.23,31.5,31.03,31.12,20613
20100105,RHT,31.17,31.35,30.77,30.97,21166
20100106,RHT,30.95,31.415,30.78,30.97,21641
20100107,RHT,30.98,31,30.34,30.39,18999
20100108,RHT,30.42,30.42,29.92,30.14,27644
20100111,RHT,30.15,30.24,29.56,29.74,24292
20100112,RHT,29.51,29.64,28.72,29.09,29714
20100113,RHT,29.16,29.75,28.56,29.49,28340
20100114,RHT,29.61,30,29.44,29.77,20767
20100115,RHT,29.8,29.8,28.91,29.08,22689
20100119,RHT,28.93,29.69,28.855,29.61,19795
20100120,RHT,29.4,29.48,28.8,29.16,19498
20100121,RHT,29.17,29.94,28.95,29.06,30017
20100122,RHT,29.02,29.11,27.63,27.73,29440
20100125,RHT,27.94,28.06,27.39,27.69,21646
20100126,RHT,27.77,28.74,27.74,28.15,29309
20100127,RHT,28.05,28.24,27.41,27.97,25703
20100128,RHT,27.87,27.96,26.94,27.36,17384
20100129,RHT,27.4,27.74,27.095,27.22,24126
20100201,RHT,27.21,28.35,26.8701,28.33,39260
20100202,RHT,28.32,28.7,28.15,28.48,25651
20100203,RHT,28.3,28.75,28.18,28.44,11403
20100204,RHT,28.1,28.1,26.92,27,21835
20100205,RHT,26.88,27.3099,26.51,27.24,19262
20100208,RHT,27.2,27.74,26.99,27.19,14610
20100209,RHT,27.5,27.81,27.01,27.41,16916
20100210,RHT,27.36,27.49,27,27.19,10974
20100211,RHT,27.64,28.1,27,28.03,20948
20100212,RHT,27.84,27.99,27.54,27.86,14590
20100216,RHT,28.14,28.64,28.11,28.54,16613
20100217,RHT,28.67,28.85,28.47,28.78,14830
20100218,RHT,28.79,29.22,28.665,29.18,12173
20100219,RHT,28.95,29.56,28.93,29.12,17348
20100222,RHT,29.28,29.28,28.85,29.01,15537
20100223,RHT,28.99,29,27.92,27.99,27470
20100224,RHT,28.16,28.53,28.01,28.28,12908
20100225,RHT,27.89,28.21,27.36,28.14,17179
20100226,RHT,28.11,28.31,27.82,28.05,11190
20100301,RHT,28.16,28.82,28.01,28.63,13777
20100302,RHT,28.81,28.97,28.62,28.75,12618
20100303,RHT,28.87,29.74,28.8,29.35,22147
20100304,RHT,29.37,30.02,29.28,29.88,22697
20100305,RHT,30,30.72,29.86,30.27,28640
20100308,RHT,30.15,30.24,29.83,30.01,23779
20100309,RHT,29.9,30.45,29.76,30.21,13519
20100310,RHT,30.13,30.42,30.08,30.36,14132
20100311,RHT,30.36,30.64,30.17,30.62,21797
20100312,RHT,30.72,30.9,30.57,30.76,19502
20100315,RHT,30.65,30.78,30.45,30.76,14212
20100316,RHT,30.73,30.925,30.47,30.61,18837
20100317,RHT,30.72,30.865,30.49,30.72,18772
20100318,RHT,30.62,30.69,30.12,30.2,27017
20100319,RHT,30.2,30.335,29.8,29.97,29826
20100322,RHT,29.95,30.2019,29.87,30,37308
20100323,RHT,30,30.38,29.66,30.17,38022
20100324,RHT,30.29,31.14,30.1,30.7,69008
20100325,RHT,29.99,30.02,28.45,28.9,137648
20100326,RHT,28.84,28.99,28.2,28.39,52932
20100329,RHT,28.5,28.61,28.15,28.16,34619
20100330,RHT,28.24,29.07,27.9,28.93,62049
20100331,RHT,28.89,29.45,28.85,29.27,41738
20100401,RHT,29.38,30,29.38,29.94,58148
20100405,RHT,29.94,30.39,29.94,30.36,31860
20100406,RHT,30.13,30.72,30.08,30.39,25814
20100407,RHT,30.3,30.43,30.07,30.34,29643
20100408,RHT,30.17,30.5,30,30.48,32043
20100409,RHT,30.47,30.84,30.28,30.81,22436
20100412,RHT,30.77,31,30.57,30.81,21695
20100413,RHT,30.96,31.25,30.82,31.16,26742
20100414,RHT,32,32.19,31.78,32.09,40678
20100415,RHT,31.95,32.11,31.49,31.67,35734
20100416,RHT,31.49,31.67,30.93,31.1,33979
20100419,RHT,30.89,31.22,30.25,30.7,24400
20100420,RHT,30.85,31.2,30.81,31.03,24113
20100421,RHT,31.16,31.22,30.73,31.1,16845
20100422,RHT,30.84,31.35,30.3,31.29,19665
20100423,RHT,30.98,31.47,30.93,31.46,14322
20100426,RHT,31.48,31.7,31.3,31.54,16483
20100427,RHT,31.31,31.63,30.66,30.75,23588
20100428,RHT,31,31.02,30.23,30.62,15963
20100429,RHT,30.75,30.88,30.55,30.78,13511
20100430,RHT,30.78,30.83,29.82,29.87,21319
20100503,RHT,30.06,30.7,30.01,30.6,13328
20100504,RHT,30.22,30.22,29.43,29.7,18778
20100505,RHT,29.39,29.72,29.32,29.51,18320
20100506,RHT,29.34,30,26.81,28.2,34531
20100507,RHT,28.13,28.28,26.69,27.49,45366
20100510,RHT,28.74,29.24,28.5,28.9,31350
20100511,RHT,29.2,29.82,29.01,29.33,26386
20100512,RHT,29.45,30.17,29.3,30.12,24742
20100513,RHT,29.98,31.17,29.98,30.76,38598
20100514,RHT,30.5,30.6,30,30.4,38502
20100517,RHT,30.45,30.8,29.9,30.52,21288
20100518,RHT,30.74,30.88,29.68,30.05,21311
20100519,RHT,29.85,29.93,28.62,29.36,27150
20100520,RHT,28.57,28.73,27.92,28.26,45296
20100521,RHT,27.71,29.46,27.58,29.22,37336
20100524,RHT,29,29.67,28.9,29.22,20760
20100525,RHT,28.44,28.93,28.02,28.92,24229
20100526,RHT,29.08,29.94,28.73,28.92,28234
20100527,RHT,29.52,29.93,29.24,29.93,17260
20100528,RHT,30.09,30.34,29.26,29.31,27315
20100601,RHT,28.84,29.53,28.43,28.43,35087
20100602,RHT,28.48,28.97,28.3,28.84,50189
20100603,RHT,29.01,30.18,28.82,30.07,28374
20100604,RHT,29.57,29.71,28.5,28.62,26682
20100607,RHT,28.8,28.97,27.94,27.96,25570
20100608,RHT,28.11,28.75,27.82,28.7,36794
20100609,RHT,28.82,29.65,28.65,29.02,29607
20100610,RHT,29.63,30.09,29.28,30.07,30682
20100611,RHT,29.56,31.37,29.56,31.35,40836
20100614,RHT,31.45,31.76,31.17,31.25,31452
20100615,RHT,31.43,32.08,31.43,32,31023
20100616,RHT,31.9,32.34,31.69,32.23,35683
20100617,RHT,32.25,32.45,31.76,32.13,25470
20100618,RHT,32.17,32.32,31.72,31.92,22533
20100621,RHT,32.25,32.48,31.4,31.58,20668
20100622,RHT,31.71,31.88,30.81,30.86,37924
20100623,RHT,31.86,32.52,30.99,31.36,49786
20100624,RHT,31.19,31.39,30.63,30.78,29227
20100625,RHT,30.86,31.31,30.485,31.07,30565
20100628,RHT,31.1,31.34,30.75,30.99,21827
20100629,RHT,30.55,30.55,29.16,29.39,28948
20100630,RHT,29.35,29.73,28.82,28.94,24866
20100701,RHT,28.9,29.39,28.2,29.2,37025
20100702,RHT,29.19,29.2,28.69,28.91,20094
20100706,RHT,29.49,29.685,29.19,29.44,34237
20100707,RHT,29.54,30.74,29.45,30.71,28118
20100708,RHT,30.91,30.99,30.13,30.55,28790
20100709,RHT,30.5,30.82,30.34,30.64,11974
20100712,RHT,30.42,31.04,30.37,30.86,17700
20100713,RHT,31.12,31.86,31,31.59,27803
20100714,RHT,31.66,32.23,31.53,32.22,28770
20100715,RHT,32.14,32.6,31.93,32.47,40498
20100716,RHT,32.14,32.35,31.53,31.58,37959
20100719,RHT,31.61,31.97,31.37,31.82,20310
20100720,RHT,31.27,32.06,31.06,32.03,29839
20100721,RHT,32.26,32.5,31.5,31.61,31594
20100722,RHT,31.93,32.45,31.78,32.34,24006
20100723,RHT,32.04,33.21,31.87,33.21,52007
20100726,RHT,33.17,33.64,32.97,33.22,28267
20100727,RHT,33.57,33.57,32.29,32.4,32652
20100728,RHT,32.24,32.6,31.6503,31.8,29247
20100729,RHT,32.07,32.23,31.27,32.01,40946
20100730,RHT,31.69,32.305,31.35,32.15,31201
20100802,RHT,32.49,32.8,32.37,32.62,21560
20100803,RHT,32.5,32.53,31.88,32.04,21300
20100804,RHT,32.06,33.99,32.05,33.83,44617
20100805,RHT,33.54,33.63,32.97,33.25,24778
20100806,RHT,32.88,33.64,32.57,33.45,23289
20100809,RHT,33.63,33.81,33.42,33.49,16753
20100810,RHT,33.02,33.21,32.59,33.13,24271
20100811,RHT,32.35,32.49,31.73,31.95,20099
20100812,RHT,31.36,31.36,30.63,30.85,36954
20100813,RHT,30.74,31.46,30.62,30.93,19331
20100816,RHT,30.68,31.06,30.29,31.02,21271
20100817,RHT,31.28,32.08,31.2,31.88,24187
20100819,RHT,31.82,32.1,31.1421,31.41,26679
20100820,RHT,31.14,32.72,31.05,32.54,38229
20090821,RL,67.74,67.84,66.62,67.03,15914
20090824,RL,67.03,67.87,66.11,66.22,12367
20090825,RL,66.93,68.24,66.22,67.53,7180
20090826,RL,67.33,68.64,67.15,68.17,11681
20090827,RL,68.14,69.53,66.57,69.13,11815
20090828,RL,69.61,70,68.2906,68.72,6715
20090831,RL,68.14,68.49,65.97,66.38,12199
20090901,RL,66.02,67.63,64.51,64.67,14196
20090902,RL,64.04,65.09,64.002,64.16,10533
20090903,RL,64.74,66.01,64.35,65.94,9251
20090904,RL,65.94,67.28,65.43,66.75,6752
20090909,RL,68.47,69.65,68.12,69.24,9016
20090910,RL,69.33,69.85,68.17,69.11,6415
20090911,RL,69.1,69.8,68.85,69.5,9513
20090914,RL,68.8,69.94,68.26,69.48,6780
20090915,RL,69.39,70,68.43,69.61,8709
20090916,RL,70.2,74.92,69.42,74.43,25524
20090917,RL,74.4,76.01,74.4,75.52,17752
20090918,RL,75.85,76.28,75.32,75.5,12490
20090921,RL,75,76.87,74.61,76.34,11404
20090922,RL,76.66,78.44,76.47,77.4,14413
20090923,RL,77.45,77.96,75.46,75.65,9983
20090924,RL,75.8,75.87,73.15,73.62,12230
20090925,RL,73.61,73.62,71.93,72.22,11056
20090928,RL,72.68,74.5,72.51,74.23,5830
20090929,RL,77.18,78.54,76.39,77.38,19655
20090930,RL,77.84,77.87,76,76.62,8573
20091001,RL,76.13,76.66,73.71,73.81,8962
20091002,RL,72.9,74.35,72.35,73.28,9691
20091005,RL,73.77,75.91,73.57,75.75,6433
20091006,RL,76.2,76.58,74.19,74.82,12384
20091007,RL,74.58,75.98,74.37,75.25,7492
20091008,RL,75.84,76,74.85,75.6,11505
20091009,RL,75.7,76.32,74.69,76.21,7231
20091012,RL,76.57,77.31,74.76,74.94,11731
20091013,RL,75.55,76.42,74.54,76.03,7751
20091014,RL,76.97,78.3,76.85,77.91,8123
20091015,RL,77.4,78.48,76.89,77.7,9053
20091016,RL,76.81,77.59,76.28,76.91,5755
20091019,RL,77,79.8,77,79.1,9382
20091020,RL,77.89,79.12,77.11,78.22,10766
20091021,RL,77.94,78.81,75.81,75.95,7687
20091022,RL,76.18,79.19,76,78.8,12316
20091023,RL,79.01,79.19,77.29,78.05,7815
20091026,RL,78.19,80.45,77.89,78.29,11704
20091027,RL,77.69,77.69,74.59,74.93,14062
20091028,RL,74.47,75.51,71.71,71.82,17099
20091105,RL,75.8,77.77,75.32,77.72,15980
20091106,RL,77.41,78.59,76.56,77.99,16534
20091109,RL,78.81,82.07,78.44,81.68,25103
20091110,RL,83.28,83.5,80.39,80.64,21045
20091111,RL,81.4,83,80.7,81.51,13786
20091112,RL,81.1,81.42,78.88,79.12,13484
20091113,RL,79.6,81.34,78.92,80.84,10776
20091116,RL,81.77,82.49,81.16,81.79,11698
20091117,RL,81.82,81.82,78.98,80.28,14356
20091118,RL,80.27,80.99,78.86,79.46,11970
20091119,RL,78.86,79,77.34,78.71,13015
20091120,RL,78.39,79.29,77.91,78.57,11728
20091123,RL,79.81,80.61,78.46,78.91,11031
20091124,RL,79.35,79.77,77.32,77.62,13308
20091125,RL,78.17,79.5,78.03,79.16,11845
20091127,RL,77.28,78.48,75.37,77.11,9825
20091130,RL,77.99,78.6,76.09,76.85,13324
20091201,RL,78.03,79.33,77.8,78.8,14633
20091202,RL,79,81.47,78.54,81.18,19069
20091203,RL,80.87,81.1,79.89,80.18,12221
20091204,RL,81.14,82.51,80.25,81.56,16558
20091207,RL,81.54,81.71,79.96,80.25,8581
20091208,RL,79.38,79.94,78.8,79.31,5103
20091209,RL,78.99,79.22,78.07,79.16,5160
20091210,RL,79.55,81.02,79.51,80.12,6393
20091211,RL,80.83,81.49,79.65,81.2,9116
20091214,RL,81.68,82.04,80.7,81.87,4459
20091215,RL,81.78,81.78,79.59,79.94,7348
20091216,RL,80.4,81.1,79.73,79.83,5359
20091217,RL,79.13,79.65,78.85,78.92,6851
20091218,RL,79.3,80.18,78.23,79.71,11246
20091221,RL,80.03,81.3,79.94,81.05,4697
20091222,RL,80.94,81.72,80.41,81.38,6235
20091223,RL,81.79,82.28,80.99,81.89,5401
20091224,RL,81.87,82.56,81.64,82.41,2649
20091228,RL,82.75,83.26,81.67,82.06,4840
20091229,RL,82.47,82.56,81.24,82.41,4988
20091230,RL,82.07,82.65,81.8804,82.54,2890
20091231,RL,82.66,82.66,80.98,80.98,3712
20100104,RL,81.84,81.9,80.18,81.56,8996
20100105,RL,81.37,84.99,80.83,84.76,20448
20100106,RL,84.86,85.23,83.78,84.12,8729
20100107,RL,84.15,86.49,84.12,85.74,11068
20100108,RL,85.3,86.49,84.717,86.37,12020
20100111,RL,86.48,86.97,84.99,85.56,10945
20100112,RL,84.98,85.66,83.2,83.82,8670
20100113,RL,84.25,85.97,83.76,85.7,8271
20100114,RL,85.16,85.64,84.66,85.11,4968
20100115,RL,84.51,85.53,82.88,83.83,9774
20100119,RL,83.9,84.94,83.8225,84.77,5960
20100120,RL,84.12,86.51,83.76,86.4,19479
20100121,RL,86.24,86.95,84.1,84.48,13071
20100122,RL,84.31,84.99,81.88,82.04,10154
20100125,RL,82.78,83.42,82.02,82.77,8194
20100126,RL,82.47,83.61,82.05,82.57,6666
20100127,RL,82.41,83.3,81.76,83.01,5751
20100128,RL,83.21,83.51,81.74,81.92,8744
20100129,RL,82.12,84.38,81.73,82,16818
20100201,RL,82.8,83.6699,82.63,83.14,7927
20100202,RL,83.51,86.28,83.03,85.67,14265
20100203,RL,79.61,81.21,76.9,78.51,78816
20100204,RL,77.65,78.51,76.88,77.14,26923
20100205,RL,77.38,77.57,75.06,76.65,31093
20100208,RL,76.5,78.97,76.1406,77.63,18484
20100209,RL,78.29,79.44,78.13,78.59,15142
20100210,RL,78.59,79.4,77.64,77.99,11332
20100211,RL,77.79,79.34,77.77,79.03,11940
20100212,RL,78.46,78.78,77.75,78.69,9083
20100216,RL,79.03,79.77,78,79.72,10973
20100217,RL,79.74,80.72,79.74,80.3,8856
20100218,RL,79.76,80.66,79.56,80.57,5624
20100219,RL,80.48,81.18,80,80.6,11469
20100222,RL,80.75,81.7,80.28,81.31,11125
20100223,RL,80.96,81.31,79.89,80.28,11749
20100224,RL,80.55,80.67,79.8701,80.15,18873
20100225,RL,79.58,79.89,78.73,79.64,18337
20100226,RL,79.7,80.92,79.3,79.93,11029
20100301,RL,79.23,81.05,79.16,80.76,7404
20100302,RL,81.35,81.73,80.41,80.63,13987
20100303,RL,80.64,80.94,80.0201,80.35,8340
20100304,RL,80.8,81.91,80.68,80.99,15281
20100305,RL,81.43,82.76,81.09,82.63,9844
20100308,RL,82.81,83.74,82.45,82.78,6628
20100309,RL,82.4,83.45,82.19,82.93,7040
20100310,RL,82.69,83.07,81.89,82.35,10667
20100311,RL,81.75,82.76,81.39,82.67,8700
20100312,RL,83.09,83.17,81.94,82.16,7214
20100315,RL,82,82.05,79.92,81.12,18134
20100316,RL,81.11,81.5,80.69,81.37,6717
20100317,RL,81.42,82.4695,81.27,81.99,6088
20100318,RL,81.91,83.48,81.63,83.32,10508
20100319,RL,83.43,83.95,82.43,82.86,10566
20100322,RL,82.05,84.28,81.8609,83.86,6760
20100323,RL,84.33,85.48,84.19,84.9,9514
20100324,RL,84.7,85.15,84.11,84.72,7178
20100325,RL,85.28,85.83,84.57,84.65,6715
20100326,RL,84.64,86.7,84.64,86.07,9726
20100329,RL,86.5,86.67,84.88,85.69,6801
20100330,RL,85.67,86.38,85.22,85.77,4434
20100331,RL,85.35,85.84,84.74,85.04,3964
20100401,RL,85.6,86.83,85.59,86.53,16558
20100405,RL,86.86,88.38,86.66,88.14,6241
20100406,RL,87.94,88.22,87.42,88.09,5198
20100407,RL,88.54,89.8435,88.34,88.86,11053
20100408,RL,88.49,89.21,87.62,88.84,4652
20100409,RL,89.02,89.76,88.4,89.73,4306
20100412,RL,89.75,89.943,88.91,89.47,4291
20100413,RL,89.36,90.89,88.61,90.39,7581
20100414,RL,90.63,91.36,90.08,91.18,11867
20100415,RL,91.28,91.28,89.97,90.62,7401
20100416,RL,90.44,90.95,89.29,90.01,12254
20100419,RL,89.62,90.88,88.696,90.76,9820
20100420,RL,91.17,91.8,90.92,91.36,8677
20100421,RL,91.3,93.08,91.14,92.9,7957
20100422,RL,92.19,95.45,91.81,94.94,9275
20100423,RL,94.8,95.5496,94,95,5922
20100426,RL,94.7,95.59,94.3,94.49,3678
20100427,RL,94.22,94.679,91.65,92.02,7524
20100428,RL,92.62,93.415,91.89,92.35,5539
20100429,RL,92.82,94.13,92.82,93.85,4188
20100430,RL,93.98,94.88,89.83,89.9,10407
20100503,RL,90.7,93.38,89.9,92.37,7144
20100504,RL,91.34,91.81,90.21,90.65,12250
20100505,RL,89.89,91.66,88.46,89.41,11789
20100506,RL,88.87,89.33,80.34,85.28,18658
20100507,RL,84.71,86.2,80.83,82.74,18921
20100510,RL,86.41,89.83,86.41,89.59,11987
20100511,RL,88.1,90.31,88.1,89.03,15437
20100512,RL,89.75,92.07,89.37,91.92,6110
20100513,RL,91.92,92.42,89.71,90.18,7575
20100514,RL,89.22,90.51,88.05,89.32,15593
20100517,RL,89.42,90.01,84.52,86.98,23328
20100518,RL,87.92,89.48,85.48,85.78,18039
20100519,RL,82.92,89.26,82.695,88.1,58506
20100520,RL,85.72,86.82,84.65,85.01,40140
20100521,RL,83.42,86.52,83.42,84.27,25390
20100524,RL,83.77,85.73,83.63,84.92,15710
20100525,RL,83,85.94,81.3,85.6,19425
20100526,RL,86.53,87.19,85.17,85.23,16043
20100527,RL,87.05,88.35,86.59,88.28,9010
20100528,RL,87.92,88.94,86.39,86.86,7222
20100601,RL,86.13,87.66,84.48,84.55,9175
20100602,RL,82.58,85.9,82.56,85.84,16669
20100603,RL,85.63,87.49,85.52,86.34,10366
20100604,RL,85.13,85.13,81.05,81.78,14209
20100607,RL,82.04,82.3,78.42,78.6,20515
20100608,RL,78.9,79.89,77.2,79.41,15569
20100609,RL,79.89,82.46,79.75,80.27,16977
20100610,RL,81.7,83.57,81.64,83.2,10815
20100611,RL,82.27,84.2,82.05,83.45,10483
20100614,RL,84,85,83.71,84.17,10386
20100615,RL,82.88,83.1,81.11,82.44,24887
20100616,RL,80.14,80.81,80,80.12,73368
20100617,RL,80.4,81,80.11,80.85,22948
20100618,RL,80.93,81.3,80.32,80.45,17138
20100621,RL,81.21,82.01,79.42,79.88,24301
20100622,RL,79.95,80.998,77.93,78.18,21873
20100623,RL,78.44,79.58,76.68,78.83,29456
20100624,RL,78.43,78.53,76.08,76.52,21425
20100625,RL,76.72,78.18,76.41,77.27,17314
20100628,RL,77.28,78.31,76.7,77.04,9005
20100629,RL,75.67,75.71,72.91,73.4,21374
20100630,RL,73.4,74.61,72.51,72.96,15038
20100701,RL,73.32,74.32,71.14,73.95,23314
20100702,RL,74.34,74.9,72.61,73.12,11198
20100706,RL,74,74.61,71.12,71.93,12817
20100707,RL,72.54,75.15,71.77,74.96,13689
20100708,RL,75.94,77.49,75.68,77.22,20803
20100709,RL,77.88,77.9,76.12,77.16,8661
20100712,RL,77,77.21,75.47,76.12,8924
20100713,RL,77.22,77.96,76.54,77.68,11568
20100714,RL,77.17,77.83,76.36,77.19,5808
20100715,RL,77.04,77.37,75.35,77.18,7780
20100716,RL,76.68,76.71,73.67,73.9,10801
20100719,RL,73.8,74.02,72.28,72.9,14835
20100720,RL,72.14,74.59,71.391,74.39,10905
20100721,RL,74.58,75.04,73.19,73.31,9613
20100722,RL,74.43,77.5,74.34,76.47,11486
20100723,RL,76.35,79.54,75.83,79.22,13062
20100726,RL,79.67,82.01,79.11,81.97,12249
20100727,RL,82.17,82.57,79.56,80.12,10892
20100728,RL,80.1,80.34,78,78.53,13546
20100729,RL,78.97,79.55,77.24,78.3,8400
20100730,RL,77.15,79.4,76.82,79.01,8515
20100802,RL,80.64,82.2,80.45,81.64,11953
20100803,RL,81.44,81.51,79.1,79.31,16133
20100804,RL,82.04,85.88,80,85.47,32704
20100805,RL,84.72,86,83.76,84.29,16535
20100806,RL,82.72,85.84,82.72,85.79,14448
20100809,RL,86.2,87.3,85.93,86.55,14790
20100810,RL,85.69,86.68,84.11,84.82,9161
20100811,RL,83.19,83.19,81.11,81.77,12386
20100812,RL,79.86,81.45,79.86,81.37,12306
20100813,RL,81.16,81.3,80,80.36,5862
20100816,RL,79.58,80.6,79.23,79.78,7262
20100817,RL,80.71,83.24,80.63,82.46,10615
20100819,RL,82.78,83.2,81.45,82.72,9870
20100820,RL,81.9,83.24,81.1501,83.04,9198
20090821,ROK,39.61,40.39,39.18,40.25,12781
20090824,ROK,40.52,40.79,39.83,39.93,7810
20090825,ROK,39.99,41.21,39.99,40.91,13504
20090826,ROK,40.73,41.27,40.45,41,8630
20090827,ROK,41.18,41.29,40.22,41.04,7809
20090828,ROK,41.44,42.09,41.17,41.86,17974
20090831,ROK,41.44,42,41.02,41.85,17467
20090901,ROK,41.81,42.74,41.09,41.2,27085
20090902,ROK,40.31,41.15,40.13,40.93,34582
20090903,ROK,41.08,41.43,40.21,40.54,17491
20090904,ROK,40.02,41.15,40.02,41.1,11673
20090909,ROK,41.4,42.31,41.16,42.19,12775
20090910,ROK,41.89,43.18,41.55,43.15,13849
20090911,ROK,43.71,43.92,43.16,43.5,14633
20090914,ROK,43.18,43.83,42.89,43.72,11994
20090915,ROK,43.74,44.34,43.38,44.06,12954
20090916,ROK,44.48,44.87,43.81,44.51,11970
20090917,ROK,44.22,44.83,43.92,44.12,12031
20090918,ROK,44.37,44.51,43.79,44.19,9904
20090921,ROK,43.71,43.92,43.2,43.74,7915
20090922,ROK,43.95,44.68,43.81,44.4,11652
20090923,ROK,44.43,45.12,44.01,44.06,10647
20090924,ROK,44.21,44.35,42.59,42.74,15585
20090925,ROK,42.56,42.89,41.88,42.24,16845
20090928,ROK,42.54,42.86,42.05,42.85,9229
20090929,ROK,44.39,44.75,42.74,42.82,19106
20090930,ROK,42.86,43.48,41.69,42.6,13892
20091001,ROK,42.45,42.64,41.06,41.12,11632
20091002,ROK,40.48,41.23,40.18,40.75,14080
20091005,ROK,40.91,41.54,40.58,41.29,10142
20091006,ROK,41.64,42.24,41.39,41.85,12896
20091007,ROK,41.78,41.78,40.91,41.26,17442
20091008,ROK,41.53,42.2,41.53,41.81,10959
20091009,ROK,41.66,41.75,40.94,41.33,16722
20091012,ROK,41.63,42.02,41.38,41.61,5535
20091013,ROK,41.42,41.63,41,41.43,6532
20091014,ROK,42.03,42.7,41.46,42.57,11257
20091015,ROK,42.29,43.07,42.24,42.89,11243
20091016,ROK,42.44,42.5,41.83,42.33,9418
20091019,ROK,42.64,43.23,42.11,42.74,6669
20091020,ROK,42.89,42.89,42.08,42.42,6465
20091021,ROK,42.35,43.97,42.35,43.3,16629
20091022,ROK,43.35,44,42.54,43.87,8618
20091023,ROK,43.88,44.1,42.918,43.26,8385
20091026,ROK,43.21,44.04,42.47,42.84,6666
20091027,ROK,42.8,43.14,42.32,42.65,9538
20091028,ROK,42.46,42.54,41.2,41.23,13310
20091105,ROK,42.57,44.24,42.56,44.2,12214
20091106,ROK,44.1,44.14,42.22,43.32,31857
20091109,ROK,43.75,44.18,41.68,43.3,31990
20091110,ROK,43.39,44.78,43.24,43.51,26100
20091111,ROK,44.11,44.74,43.57,43.79,17184
20091112,ROK,43.8,43.82,42.81,43.04,14914
20091113,ROK,43.15,43.98,42.71,43.63,10381
20091116,ROK,43.88,45.59,43.88,45.25,17599
20091117,ROK,45.18,45.31,44.34,45.19,9240
20091118,ROK,46.39,46.72,45.08,45.52,14880
20091119,ROK,45.17,45.35,44.17,44.6,10107
20091120,ROK,44.58,44.59,43.26,44.1,10759
20091123,ROK,44.56,45.12,44.06,44.29,7336
20091124,ROK,44.29,44.79,43.4115,44.61,14745
20091125,ROK,44.66,44.75,44.05,44.15,11642
20091127,ROK,42.99,43.62,42.44,43.51,8097
20091130,ROK,43.35,43.54,42.78,43.49,13336
20091201,ROK,43.79,44.5,43.49,44.06,11128
20091202,ROK,43.96,44.48,43.71,44.15,8040
20091203,ROK,44.15,44.72,43.92,44,9859
20091204,ROK,44.8,45.76,44.52,45.66,21271
20091207,ROK,45.51,46.2,45.32,45.96,14553
20091208,ROK,45.42,45.64,44.79,45.32,11253
20091209,ROK,45.37,46.4,44.9,46.16,16533
20091210,ROK,47.29,47.47,46.76,47.13,27183
20091211,ROK,47.22,47.74,47.08,47.56,12180
20091214,ROK,48.14,49.25,47.93,48.12,20038
20091215,ROK,47.78,48.3,46.36,46.62,34209
20091216,ROK,46.78,46.95,46.195,46.5,12539
20091217,ROK,46.08,46.35,45.65,45.71,9814
20091218,ROK,45.99,46.09,45.09,45.4,18049
20091221,ROK,45.79,47.35,45.74,47.1,11216
20091222,ROK,47.33,47.77,47.17,47.46,7282
20091223,ROK,47.39,47.81,47.06,47.38,6907
20091224,ROK,47.57,48.18,47.44,48.15,3277
20091228,ROK,48.09,48.27,47.18,47.4,5057
20091229,ROK,47.39,47.74,46.97,47.05,3904
20091230,ROK,46.94,47.25,46.73,47.18,7110
20091231,ROK,47.23,47.68,46.97,46.98,6431
20100104,ROK,47.61,47.96,47.01,47.73,9039
20100105,ROK,47.65,47.82,47.14,47.35,9648
20100106,ROK,47.35,48.28,47.23,48.25,8931
20100107,ROK,48.22,48.87,47.8,48.78,6737
20100108,ROK,48.63,49.51,48.35,49.46,6643
20100111,ROK,48.36,49.03,48.24,49,14168
20100112,ROK,48.45,48.8,48.014,48.22,17653
20100113,ROK,48.31,48.64,47.97,48.45,7773
20100114,ROK,48.2,48.86,48.2,48.6,6273
20100115,ROK,48.5,48.53,47.26,47.69,8771
20100119,ROK,47.73,49.17,47.45,49.17,11506
20100120,ROK,48.48,48.5,47.96,48.36,10942
20100121,ROK,48.2,48.7,47.5,47.68,14063
20100122,ROK,47.42,47.57,45.92,46.02,9898
20100125,ROK,46.62,46.87,46.09,46.63,6874
20100126,ROK,46.34,46.89,45.72,46.16,19205
20100127,ROK,50.25,51.86,49.03,50.84,81601
20100128,ROK,51.09,51.36,49.73,49.94,32854
20100129,ROK,50.2,50.41,48.24,48.24,26371
20100201,ROK,48.46,49.75,48.44,49.75,13649
20100202,ROK,50,50.6,49.58,49.68,23821
20100203,ROK,49.59,49.93,48.93,49.23,15125
20100204,ROK,48.7,48.7,47.15,47.91,19626
20100205,ROK,47.85,48.55,47.51,48.51,30710
20100208,ROK,48.2,48.34,47.25,47.71,20159
20100209,ROK,48.89,50.07,48.3,49.5,18990
20100210,ROK,49.27,49.99,48.84,49.71,18676
20100211,ROK,49.44,50.84,49.05,50.72,13036
20100212,ROK,49.72,51.48,49.36,51.43,18266
20100216,ROK,51.72,53,51.72,52.83,15097
20100217,ROK,53,53.58,52.86,53.09,11910
20100218,ROK,53.08,53.8,53.01,53.78,7263
20100219,ROK,53.52,54.52,53.29,54.31,12078
20100222,ROK,54.38,54.49,53.64,54.04,7369
20100223,ROK,53.97,54.2594,52.81,53.25,9267
20100224,ROK,53.36,53.8,53,53.78,7854
20100225,ROK,53.1,53.63,52.11,53.52,10604
20100226,ROK,53.48,54.21,53.24,54.09,7906
20100301,ROK,54.45,55.22,54.41,55.13,8642
20100302,ROK,55.5,55.91,55.3001,55.65,7656
20100303,ROK,55.71,56.14,55.1,55.26,9936
20100304,ROK,55.46,55.62,54.855,55,6843
20100305,ROK,55.31,56.0498,55.31,55.98,21671
20100308,ROK,56.13,56.875,55.95,56.14,11711
20100309,ROK,56.01,56.26,55.71,56.05,8043
20100310,ROK,56.03,56.49,55.845,56.16,8584
20100311,ROK,56.03,56.05,55.41,55.84,12458
20100312,ROK,56.09,56.09,55.2,55.36,14136
20100315,ROK,55.47,55.47,54.51,54.99,10454
20100316,ROK,55.08,55.5,54.79,55.33,12279
20100317,ROK,55.32,55.82,55.16,55.23,8527
20100318,ROK,55.4,55.4,54.94,55.13,7972
20100319,ROK,55.24,55.58,54.9,55.37,17853
20100322,ROK,55.07,56.17,54.86,55.86,12014
20100323,ROK,55.92,57,55.8,56.78,19141
20100324,ROK,56.72,56.77,55.77,55.82,7965
20100325,ROK,56.14,56.7,55.86,55.92,11083
20100326,ROK,56.19,56.65,55.29,55.43,12765
20100329,ROK,55.72,56.105,55.52,55.55,10779
20100330,ROK,55.74,56.5,55.4975,56.16,11209
20100331,ROK,55.83,56.75,55.63,56.36,10576
20100401,ROK,56.64,57.28,56.28,56.64,8765
20100405,ROK,56.87,57.72,56.6,57.32,6963
20100406,ROK,57.1,58.05,56.94,58.04,10855
20100407,ROK,57.86,58.06,57.3,57.61,9760
20100408,ROK,57.3,59.01,57.27,58.98,12575
20100409,ROK,59,59.35,58.86,59.14,8422
20100412,ROK,59.29,59.75,59.21,59.61,8916
20100413,ROK,59.56,59.68,58.81,59.13,15859
20100414,ROK,59.29,60.41,59.16,60.38,8214
20100415,ROK,60.03,60.88,59.94,60.8,8242
20100416,ROK,60.56,60.75,59.49,60.01,12876
20100419,ROK,59.79,59.94,58.5775,59.27,9985
20100420,ROK,59.83,60.73,59.83,60.69,8278
20100421,ROK,60.63,60.83,59.85,60.42,10614
20100422,ROK,59.87,62.2,59.42,62.07,15299
20100423,ROK,62.21,62.72,61.58,62.71,6632
20100426,ROK,62.94,63.84,62.7,62.83,6624
20100427,ROK,62.42,63.11,61.07,61.27,10942
20100428,ROK,63.79,63.9,61,61.17,23398
20100429,ROK,61.88,62.26,61.36,61.9,20150
20100430,ROK,61.81,61.98,60.2308,60.72,20146
20100503,ROK,61.21,62.74,61.18,62.62,8411
20100504,ROK,61.6,61.6,59.5,59.93,12618
20100505,ROK,59.45,60.7,58.543,59.55,13450
20100506,ROK,58.94,60.16,53.62,57.35,18968
20100507,ROK,57.41,58.19,55.63,56.54,17242
20100510,ROK,59.25,60.64,58.72,60.04,17601
20100511,ROK,59.25,60.72,58.77,60.08,13320
20100512,ROK,60.52,62.47,60.43,62.38,11057
20100513,ROK,61.84,62.34,60.9,61.15,8326
20100514,ROK,60.28,61,58.71,59.3,11183
20100517,ROK,59.36,59.83,58.03,59.31,15291
20100518,ROK,59.78,60.26,57.82,57.97,10697
20100519,ROK,57.71,58.05,55.46,56.7,13668
20100520,ROK,54.19,54.62,51.66,52.16,26912
20100521,ROK,51.15,53.72,50.8,53.45,21803
20100524,ROK,53.14,54.08,52.73,52.82,10219
20100525,ROK,51.18,52.02,50.7,51.84,26302
20100526,ROK,52.26,53.67,52.17,52.45,14940
20100527,ROK,53.86,54.28,53.3,54.27,9738
20100528,ROK,53.96,54.23,52.9,53.43,9872
20100601,ROK,52.92,53.93,52.15,52.22,7765
20100602,ROK,52.41,54.11,51.96,54.1,7740
20100603,ROK,53.82,54.88,53.82,54.75,9918
20100604,ROK,53.23,53.746,51.05,51.46,10884
20100607,ROK,51.4,51.54,49.5,49.59,15117
20100608,ROK,49.6,50.58,48.87,50.43,15115
20100609,ROK,50.6,51.95,50.18,50.28,14114
20100610,ROK,51.27,52.83,51.27,52.7,13025
20100611,ROK,52.01,53.16,51.99,52.88,14675
20100614,ROK,53.22,53.63,51.57,51.76,15753
20100615,ROK,52.48,54.17,52.16,54.1,10769
20100616,ROK,53.67,54.51,53.56,54.04,6587
20100617,ROK,54.22,54.22,53.03,53.82,7121
20100618,ROK,53.98,54.08,53.54,53.83,8261
20100621,ROK,54.8,55.67,53.501,53.95,9509
20100622,ROK,53.95,54.4535,52.07,52.21,8345
20100623,ROK,52.05,52.56,51.25,52.01,9191
20100624,ROK,51.94,52.09,50.75,50.97,7921
20100625,ROK,51.12,52.14,50.4,52.14,34320
20100628,ROK,51.85,52.35,51.28,51.58,9938
20100629,ROK,50.67,50.67,48.63,49.11,17453
20100630,ROK,48.87,50.05,48.78,49.09,16056
20100701,ROK,48.99,49.38,47.79,49.08,14260
20100702,ROK,49.2,49.83,49.03,49.37,17312
20100706,ROK,49.71,50.48,48.63,49.16,10976
20100707,ROK,49.44,50.8,49.14,50.7,14211
20100708,ROK,51.51,51.73,50.81,51.66,6883
20100709,ROK,51.87,52.14,51.4,52.02,5928
20100712,ROK,51.65,52.1295,51.12,51.39,4645
20100713,ROK,52.03,52.93,51.95,52.67,5350
20100714,ROK,52.33,52.68,51.82,52.53,7970
20100715,ROK,52.62,52.66,51.15,51.82,8883
20100716,ROK,51.48,51.53,50.23,50.49,8759
20100719,ROK,50.71,51.18,50.05,50.96,6265
20100720,ROK,50.11,51.79,49.94,51.74,10761
20100721,ROK,52.16,52.46,51.05,51.45,10285
20100722,ROK,52.45,54.11,52.45,53.23,12780
20100723,ROK,53.12,54.77,53,54.57,7425
20100726,ROK,54.67,55.81,54.5362,55.78,7027
20100727,ROK,56.49,56.49,55.77,55.96,15825
20100728,ROK,55.3,55.42,53.79,54.53,16473
20100729,ROK,55.09,55.43,54.24,54.61,12561
20100730,ROK,53.86,54.65,53.49,54.15,7282
20100802,ROK,55.25,55.79,54.59,55.65,9465
20100803,ROK,55.31,55.69,54.98,55.32,8792
20100804,ROK,55.38,56,55.19,55.92,10316
20100805,ROK,55.59,56.8,55.41,56.36,9854
20100806,ROK,55.66,56.35,55.07,56.12,6725
20100809,ROK,56.25,56.74,55.54,56.73,10444
20100810,ROK,56.11,56.77,55.14,56.52,10227
20100811,ROK,55.2,55.2,52.04,52.51,18189
20100812,ROK,51.14,52.59,50.68,51.36,15719
20100813,ROK,51.05,52.15,51.05,51.47,14068
20100816,ROK,50.89,51.64,50.62,50.9,12325
20100817,ROK,51.75,52.45,51.58,51.84,16836
20100819,ROK,52.07,52.25,50.88,51.06,18317
20100820,ROK,50.66,50.85,49.94,50.57,11299
20091105,ROP,50.96,52.18,50.96,52.13,8563
20091106,ROP,51.69,52.45,51.49,52.35,6915
20091109,ROP,52.83,53.22,52.26,53.17,10737
20091110,ROP,53.07,53.81,52.77,53.12,5609
20091111,ROP,53.58,53.69,52.56,53.03,4074
20091112,ROP,52.87,53.5,51.92,52.16,4715
20091113,ROP,52.29,53.21,51.89,52.78,4079
20091116,ROP,53,54.32,52.8,54,6186
20091117,ROP,53.75,54.02,53.6,53.98,6254
20091118,ROP,53.91,54.06,53.48,53.63,5556
20091119,ROP,53.25,53.43,51.56,52.49,9527
20091120,ROP,52.2,53,52.12,52.88,5284
20091123,ROP,53.38,54.11,53.08,53.59,5011
20091124,ROP,53.77,53.8,52.84,53.12,3520
20091125,ROP,53.18,53.5,52.79,52.9,3730
20091127,ROP,52.01,52.65,51.27,52.24,1889
20091130,ROP,52.01,52.18,51.31,52.04,4163
20091201,ROP,52.52,53.84,52.39,53.35,6681
20091202,ROP,53.29,54.1,52.945,53.12,6120
20091203,ROP,53.2,53.73,52.75,52.75,2532
20091204,ROP,53.35,54.1,53.14,53.73,4469
20091207,ROP,53.77,54.17,53.31,53.57,2895
20091208,ROP,53.11,53.34,52.4,52.74,4248
20091209,ROP,52.71,53.04,51.89,53,6104
20091210,ROP,53.45,53.93,53.03,53.79,7854
20091211,ROP,54.19,54.35,53.62,54.35,4748
20091214,ROP,54.54,54.58,53.94,54.03,5195
20091215,ROP,53.73,53.8,53.19,53.28,5901
20091216,ROP,54.8,55.5,54.65,55.04,14241
20091217,ROP,54.41,54.59,53.97,54.12,6613
20091218,ROP,54.39,54.6,54.01,54.19,9788
20091221,ROP,54.06,55.32,53.9,54.67,6183
20091222,ROP,54.73,55.04,53.25,53.25,159406
20091223,ROP,53.55,53.62,52.27,53,25433
20091224,ROP,53.27,53.57,53.04,53.21,3773
20091228,ROP,53.42,54.12,53.31,53.56,7718
20091229,ROP,53.5,53.92,53.3407,53.79,5539
20091230,ROP,53.76,53.79,52.95,53.19,5003
20091231,ROP,53.17,53.39,52.36,52.37,3558
20100104,ROP,53.02,53.24,52.38,52.54,9278
20100105,ROP,52.59,52.59,51.62,51.87,11024
20100106,ROP,51.66,52.3,51.43,52.27,10997
20100107,ROP,51.39,52.24,51.11,52.07,13941
20100108,ROP,52.05,52.51,51.7,52.44,7203
20100111,ROP,52.66,53.07,52.3,52.66,5069
20100112,ROP,52.31,52.8,52.24,52.62,7734
20100113,ROP,52.59,52.71,51.86,52.43,5752
20100114,ROP,52.14,52.58,51.95,52.5,5406
20100115,ROP,52.4,52.45,51.48,51.71,4038
20100119,ROP,53.33,54.18,53.22,53.84,11007
20100120,ROP,53.28,53.94,52.42,53.3,8195
20100121,ROP,53.03,53.32,52.24,52.26,5661
20100122,ROP,51.9,52.23,51.05,51.11,7611
20100125,ROP,51.57,51.84,51,51.26,4462
20100126,ROP,51.27,51.93,50.95,51,4806
20100127,ROP,50.82,51.03,49.84,50.67,5068
20100128,ROP,50.68,50.83,49.9,50.35,3376
20100129,ROP,50.61,51.27,50.03,50.08,6753
20100201,ROP,50.31,50.8,50.23,50.49,4930
20100202,ROP,50.71,51.48,50.64,51.39,6906
20100203,ROP,53.99,54.2,53.06,53.6,13813
20100204,ROP,52.99,53.92,52.74,53.08,11501
20100205,ROP,52.99,53.29,51.24,52.52,8110
20100208,ROP,52.45,52.6,51.72,51.8,4602
20100209,ROP,52.4,52.91,51.815,52.24,7469
20100210,ROP,51.99,52.33,51.01,51.75,6626
20100211,ROP,51.53,53.03,51.12,52.96,7940
20100212,ROP,52.1,52.96,51.79,52.9,10391
20100216,ROP,53.06,53.9,53.05,53.84,4797
20100217,ROP,54.35,54.42,53.61,53.91,4330
20100218,ROP,53.72,54.93,53.72,54.84,4893
20100219,ROP,54.72,56.11,54.61,55.52,11449
20100222,ROP,55.59,56.03,54.99,55.2,7355
20100223,ROP,55.13,55.22,54.17,54.48,5146
20100224,ROP,54.53,55.11,54.44,55.06,7008
20100225,ROP,54.14,54.95,53.7,54.82,5803
20100226,ROP,54.86,55.63,54.13,55.44,8554
20100301,ROP,55.59,55.96,55.41,55.7,5314
20100302,ROP,55.85,56.1,55.57,55.69,4082
20100303,ROP,56.02,56.295,55.72,55.76,6786
20100304,ROP,55.98,55.98,55.41,55.7,3432
20100305,ROP,56.03,56.5,55.78,56.4,3365
20100308,ROP,56.4,56.975,56.16,56.77,6073
20100309,ROP,56.5,57,56.36,56.68,5403
20100310,ROP,56.55,57.08,56.52,56.94,5018
20100311,ROP,56.73,57.67,56.37,57.66,8318
20100312,ROP,57.92,58.06,57.25,58.05,4918
20100315,ROP,58.09,58.24,56.99,57.25,10816
20100316,ROP,57.41,57.98,57.31,57.91,4451
20100317,ROP,57.95,58.46,57.91,58.34,4628
20100318,ROP,58.23,58.42,57.64,57.8,4637
20100319,ROP,57.92,58.22,57.12,57.26,11761
20100322,ROP,57.1,57.85,56.96,57.49,4591
20100323,ROP,57.5,57.99,57.3,57.92,3291
20100324,ROP,57.83,58.06,57.2,57.3,3401
20100325,ROP,57.59,57.64,56.75,56.85,3164
20100326,ROP,56.94,57.46,56.66,56.87,3211
20100329,ROP,57.01,57.09,56.3,56.96,5783
20100330,ROP,57.04,58.26,56.87,57.75,7754
20100331,ROP,57.48,58.25,57.48,57.84,5200
20100401,ROP,58.04,58.6,58.04,58.6,5147
20100405,ROP,58.87,59.29,58.69,58.97,3738
20100406,ROP,58.66,59.52,58.4,59.47,5454
20100407,ROP,59.15,59.85,58.9,59.52,6723
20100408,ROP,59.47,60.23,59.21,60.05,6532
20100409,ROP,60.1,60.47,59.83,60.38,3989
20100412,ROP,60.52,60.98,60.4,60.87,4698
20100413,ROP,60.69,61.04,60.36,60.97,4289
20100414,ROP,61.13,61.42,60.69,61.41,5435
20100415,ROP,61.15,61.71,60.98,61.68,4506
20100416,ROP,61.21,61.5,60.36,60.8,4889
20100419,ROP,60.68,60.88,59.96,60.65,3940
20100420,ROP,61.05,61.42,60.85,61.29,3360
20100421,ROP,61.21,61.61,60.96,61.49,3394
20100422,ROP,61.18,62.63,60.8,62.46,5127
20100423,ROP,62.17,63.95,61.885,63.91,7056
20100426,ROP,63.16,63.5,60.71,61.03,13252
20100427,ROP,61.04,62.71,60.86,61.02,8548
20100428,ROP,61.26,61.46,60.33,60.56,6815
20100429,ROP,60.88,62.6,60.88,62.41,8820
20100430,ROP,62.48,62.84,60.92,61.02,6884
20100503,ROP,61.15,62.38,61.15,62.35,3644
20100504,ROP,61.48,61.48,60.12,60.53,5231
20100505,ROP,60.06,60.32,59.53,59.98,7377
20100506,ROP,59.81,60.56,55.08,57.98,10127
20100507,ROP,57.65,59,56.71,57.48,13104
20100510,ROP,59.9,61.3,59.22,61.08,7353
20100511,ROP,60.37,61.3,60.19,60.65,6087
20100512,ROP,60.79,61.99,60.79,61.94,4904
20100513,ROP,61.68,62.25,61.43,61.58,2874
20100514,ROP,61.26,61.33,59.64,60.3,4611
20100517,ROP,60.45,61.365,59.85,60.75,8660
20100518,ROP,61.3,61.68,60.1,60.16,6278
20100519,ROP,59.84,60.49,57.98,59.12,8901
20100520,ROP,57.59,58.23,56.8,56.85,8449
20100521,ROP,56.92,58.29,56.05,58.04,9131
20100524,ROP,57.66,58.08,57.26,57.29,6967
20100525,ROP,55.77,56.74,54.91,56.74,8384
20100526,ROP,56.87,57.91,56.72,56.9,6650
20100527,ROP,57.89,58.87,57.74,58.87,5104
20100528,ROP,58.75,58.89,57.51,58.02,7784
20100601,ROP,57.45,57.98,56.62,56.62,6734
20100602,ROP,56.73,58.47,56.41,58.42,6465
20100603,ROP,58.41,59.27,58.41,59.19,6126
20100604,ROP,58.09,58.45,56.32,56.52,5878
20100607,ROP,56.64,56.8,55.4,55.47,7098
20100608,ROP,55.43,56.06,54.88,55.95,5694
20100609,ROP,56.29,57.07,55.88,56.1,5548
20100610,ROP,57.13,58.13,57.04,58.1,4956
20100611,ROP,57.45,58.35,57.41,58.28,2951
20100614,ROP,58.53,59.45,58.53,58.86,8328
20100615,ROP,59.11,60.52,58.97,60.44,4328
20100616,ROP,59.97,60.55,59.93,60.18,6332
20100617,ROP,60.25,60.49,59.61,60.42,3199
20100618,ROP,59.82,60.86,59.82,60.62,4749
20100621,ROP,61.34,61.47,60.05,60.3,3898
20100622,ROP,60.43,60.97,58.97,59.05,4112
20100623,ROP,59.28,59.64,58.43,59.21,3979
20100624,ROP,58.64,59.24,57.84,57.94,3646
20100625,ROP,57.97,58.17,57.2,57.97,10518
20100628,ROP,58.18,58.49,57.45,57.85,4707
20100629,ROP,57,57.12,55.48,55.84,6656
20100630,ROP,55.58,56.97,55.42,55.96,8237
20100701,ROP,55.9,56.02,54.25,55.07,9646
20100702,ROP,55.23,55.44,54.37,54.78,7223
20100706,ROP,55.39,55.82,54.2101,54.79,5078
20100707,ROP,54.72,56.11,54.58,56.11,5931
20100708,ROP,56.52,56.85,55.99,56.76,5366
20100709,ROP,56.88,57.1199,56.52,56.9,4701
20100712,ROP,56.62,56.9,56.1,56.58,2881
20100713,ROP,57.22,58.14,57.06,57.88,3428
20100714,ROP,57.58,58.406,57.51,58.3,4902
20100715,ROP,58.19,58.61,57.22,58.49,4917
20100716,ROP,58.16,58.16,56.76,56.93,5113
20100719,ROP,57.03,57.33,56.47,57.21,2083
20100720,ROP,56.64,58.27,56.45,58.15,2907
20100721,ROP,58.64,58.93,58.0303,58.32,9562
20100722,ROP,59.11,60.36,59,60.12,7574
20100723,ROP,60.08,62.31,59.96,62.01,9808
20100726,ROP,62.14,65.1709,62.015,63.49,14453
20100727,ROP,64.22,65.765,62.69,62.83,10729
20100728,ROP,62.77,62.92,61.83,62.12,6579
20100729,ROP,62.7,62.75,61.41,62.08,4988
20100730,ROP,61.28,62.83,60.92,62.5,5378
20100802,ROP,63.29,63.505,62.72,63.02,5389
20100803,ROP,62.97,63.94,62.54,63.5,7068
20100804,ROP,63.49,64,63.32,63.58,6105
20100805,ROP,63.07,63.85,63.06,63.43,3048
20100806,ROP,62.73,63.31,62.21,63.13,2693
20100809,ROP,63.52,63.87,63.22,63.73,1606
20100810,ROP,63.27,63.327,62.4,62.86,2598
20100811,ROP,61.75,61.75,60.22,60.5,6940
20100812,ROP,59.63,60.44,59.34,60.15,3692
20100813,ROP,59.86,59.98,59.28,59.42,4487
20100816,ROP,59.03,60.05,58.71,59.8,6197
20100817,ROP,60.28,61.25,60.03,60.97,5245
20100819,ROP,60.39,60.62,59.25,59.55,4490
20100820,ROP,58.98,59.54,58.54,59.46,5042
20091105,ROST,45.21,45.86,44.59,45.54,21299
20091106,ROST,45.24,45.85,44.5501,45.62,15104
20091109,ROST,45.86,46.47,45.57,46.28,13067
20091110,ROST,46.3,46.49,46.09,46.3,18178
20091111,ROST,46.6,47.36,46.43,46.74,14351
20091113,ROST,45.97,46.4,45.54,46.01,11426
20091116,ROST,46.32,46.58,45.89,46.24,11943
20091117,ROST,46.21,46.56,45.05,45.59,18766
20091118,ROST,45.53,46.315,45.45,46.07,18023
20091119,ROST,45.03,45.49,44.44,44.85,39163
20091120,ROST,44.89,44.95,43.71,43.81,31318
20091123,ROST,44.02,44.72,43.85,43.95,21427
20091124,ROST,44.25,44.5099,43.95,44.28,15631
20091125,ROST,44.29,45,43.8,44.92,15269
20091127,ROST,43.8,44.95,43.26,44.29,6169
20091130,ROST,44.23,44.56,43.5,43.98,21015
20091201,ROST,44.33,44.61,44.01,44.39,17736
20091202,ROST,44.24,44.93,44.14,44.34,11389
20091203,ROST,44.23,44.8,43.74,43.75,30929
20091204,ROST,44.06,44.39,43.43,43.63,23852
20091207,ROST,43.78,44.28,43.45,43.86,9010
20091208,ROST,43.84,43.92,43,43.55,16135
20091209,ROST,43.51,43.52,42.8,42.94,14784
20091210,ROST,43.21,44.12,42.99,43.71,14868
20091211,ROST,43.96,44.17,43.23,43.53,15488
20091214,ROST,44.27,44.94,44.17,44.91,34181
20091215,ROST,44.82,45.56,44.64,45.26,22928
20091216,ROST,45.48,45.69,44.75,44.83,27725
20091217,ROST,44.5,44.57,44.01,44.34,18854
20091218,ROST,44.3,44.54,42.897,42.9,280571
20091221,ROST,42.88,44.18,42.88,43.7,45445
20091222,ROST,43.72,43.75,42.63,42.82,29487
20091223,ROST,42.85,43.35,42.62,42.88,19967
20091224,ROST,42.89,43.15,42.4,42.51,5708
20091228,ROST,42.6,42.98,42.51,42.82,20718
20091229,ROST,42.95,43.57,42.825,43.49,19344
20091230,ROST,43.59,43.6,43.0948,43.35,12960
20091231,ROST,43.26,43.58,42.71,42.71,10929
20100104,ROST,42.75,42.93,42.3,42.69,39365
20100105,ROST,42.81,43.5,42.61,43.47,23423
20100106,ROST,43.36,44.15,43.15,44.14,32861
20100107,ROST,45.65,46.44,45.56,45.95,59961
20100108,ROST,45.14,45.34,44.78,45.06,39875
20100111,ROST,45.19,45.34,44.52,45.28,25494
20100112,ROST,45.19,45.5,45.05,45.45,23695
20100113,ROST,45.67,46.06,45.5,45.93,19961
20100114,ROST,45.61,45.88,45.53,45.6,20313
20100115,ROST,45.56,45.81,44.8,44.88,16348
20100119,ROST,45.05,45.86,44.93,45.78,16712
20100120,ROST,45.48,45.66,44.84,45.26,13103
20100121,ROST,45.29,45.56,44.36,44.43,20399
20100122,ROST,44.34,44.82,43.775,43.83,22858
20100125,ROST,44.12,44.56,44.01,44.35,25465
20100126,ROST,44.17,45.4,44.04,45.2,25528
20100127,ROST,45.01,46.06,44.85,46.01,31923
20100128,ROST,46.01,46.15,45.46,46.03,34478
20100129,ROST,46.15,46.925,45.9267,45.93,34750
20100201,ROST,46.27,46.81,46,46.5,24004
20100202,ROST,46.47,47,46.23,46.83,27071
20100203,ROST,46.61,46.71,45.85,46.2,31075
20100204,ROST,45.2,46.08,45.04,45.2,32578
20100205,ROST,45.35,46.14,45.25,45.97,29683
20100208,ROST,45.84,46.14,44.92,45.19,21091
20100209,ROST,45.72,45.9,45.14,45.54,19543
20100210,ROST,45.27,45.82,45.17,45.31,19308
20100211,ROST,45.46,46.37,45.25,46.2,19483
20100212,ROST,46.06,46.47,45.65,46.43,17261
20100216,ROST,46.67,46.8,46.24,46.61,14844
20100217,ROST,46.65,47.1,46.59,47.09,14113
20100218,ROST,47.09,47.39,46.87,47.1,12220
20100219,ROST,47.09,47.26,46.57,47.1,15790
20100222,ROST,47.1,47.3001,46.61,47.15,19732
20100223,ROST,47.19,47.28,46.61,47.02,20721
20100224,ROST,47.31,48.1899,47.01,48.14,18633
20100225,ROST,47.76,48.98,47.52,48.87,22770
20100226,ROST,48.99,49.07,48.55,48.915,20073
20100301,ROST,49.16,49.41,48.37,49.3,22491
20100302,ROST,49.36,49.62,49.19,49.28,25158
20100303,ROST,49.26,49.65,49.21,49.45,18877
20100304,ROST,49.95,51.55,49.67,51.06,37917
20100305,ROST,51.28,51.41,50.76,51.14,30902
20100308,ROST,51.08,51.87,50.96,51.79,18617
20100309,ROST,51.75,51.89,51.33,51.48,25959
20100310,ROST,51.61,52.22,51.58,52.07,23912
20100311,ROST,51.7,52.68,51.58,52.61,27599
20100312,ROST,52.68,52.96,52.39,52.92,16052
20100315,ROST,52.91,53.72,52.59,53.55,21542
20100316,ROST,53.6,54.31,53.54,54.21,20982
20100317,ROST,54.43,54.5,53.67,53.96,24849
20100318,ROST,53.34,53.95,51.82,52.15,47798
20100319,ROST,52.34,54.0722,52.1,54.07,50424
20100322,ROST,53.89,54.98,53.8,54.69,21707
20100323,ROST,54.78,54.72,53.78,54.26,27341
20100324,ROST,54.13,54.26,53.36,53.58,20494
20100325,ROST,53.67,54.14,53.51,53.74,19597
20100326,ROST,53.11,53.67,52.81,53.61,29726
20100329,ROST,53.85,53.85,53.08,53.48,13693
20100330,ROST,53.51,53.81,53.06,53.28,24907
20100331,ROST,53.26,53.82,52.5,53.47,17500
20100401,ROST,53.85,54.11,53.15,53.42,15617
20100405,ROST,53.85,55.13,53.69,54.97,22029
20100406,ROST,54.89,55.1,54.25,54.68,21402
20100407,ROST,54.63,54.91,53.85,54.14,24533
20100408,ROST,55.31,56.54,54.93,56.11,47130
20100409,ROST,56.29,56.4,55.53,55.88,19956
20100412,ROST,56.03,56.3,55.48,56.01,15420
20100413,ROST,56.22,56.63,55.875,56.52,17111
20100414,ROST,56.5,56.52,55.95,56.43,11596
20100415,ROST,56.31,56.815,56,56.63,13588
20100416,ROST,56.73,56.88,55.89,56.42,18580
20100419,ROST,56.38,56.63,55.33,56.06,17168
20100420,ROST,56.43,56.94,56.11,56.7,19945
20100421,ROST,56.5,57.52,56.47,57.12,17892
20100422,ROST,56.91,58.55,56.74,58.4,20521
20100423,ROST,58.59,58.86,57.76,58.51,12625
20100426,ROST,58.88,58.93,58.19,58.4,9567
20100427,ROST,58.31,58.6,57.04,57.13,21844
20100428,ROST,57.28,57.63,56.077,56.28,17596
20100429,ROST,56.48,57.53,56.3,57.29,13963
20100430,ROST,57.3,57.59,55.84,56,21369
20100503,ROST,56.08,57.45,55.795,57.02,10328
20100504,ROST,56.53,56.77,54.87,55.06,22879
20100505,ROST,54.81,56.07,54.35,55,24522
20100506,ROST,52.83,53.61,51,52.88,43132
20100507,ROST,52.58,53.58,51.17,51.5,27488
20100510,ROST,52.99,53.87,52.75,53.86,19778
20100511,ROST,53.29,54.74,52.84,54.08,15126
20100512,ROST,54.26,54.35,53.71,54.26,12569
20100513,ROST,53.85,54.26,52.56,52.76,14137
20100514,ROST,52.3,52.76,51.95,52.29,18424
20100517,ROST,52.36,53.06,51.43,53.02,19794
20100518,ROST,52.49,53.08,51.59,51.78,31023
20100519,ROST,51.62,52.52,51.46,51.73,20140
20100520,ROST,50.41,53.07,50.09,52.275,41893
20100521,ROST,51.98,53.52,51.23,52.55,31545
20100524,ROST,52.66,52.6499,51.82,52.3,17902
20100525,ROST,51.28,53.02,50.86,52.85,23543
20100526,ROST,53,53.66,51.81,52.09,19137
20100527,ROST,53.37,53.37,52.22,53.17,14398
20100528,ROST,53.11,53.49,52.02,52.4,23878
20100601,ROST,52.32,53.59,52.28,52.67,19030
20100602,ROST,52.52,54.43,52.42,54.4,22356
20100603,ROST,55.01,57.9,55,56.19,37465
20100604,ROST,55.4,56.4,54.38,54.625,25210
20100607,ROST,54.75,55.38,53.04,53.11,20123
20100608,ROST,53.06,54.75,52.56,54.6,29749
20100609,ROST,54.94,56.61,54.815,55.6,34094
20100610,ROST,56.28,57.58,55.94,57.47,26757
20100611,ROST,56.74,58.06,56.7201,57.33,20983
20100614,ROST,57.46,57.92,56.8,56.97,19600
20100615,ROST,57.12,57.68,56.55,57.58,14770
20100616,ROST,57.45,57.82,57,57.45,11227
20100617,ROST,57.74,57.985,56.77,57.69,21673
20100618,ROST,57.98,58.16,57.18,57.31,18739
20100621,ROST,57.81,58.005,56.01,56.39,13448
20100622,ROST,56.49,57.17,55.12,55.27,15794
20100623,ROST,55.28,55.79,54.63,55.41,15785
20100624,ROST,55.23,55.68,54.65,55.06,13833
20100625,ROST,55.12,55.36,54.395,54.51,18418
20100628,ROST,54.53,55.09,54.04,54.67,14220
20100629,ROST,54.07,54.34,53.09,53.4,16757
20100630,ROST,53.37,54.53,53.17,53.29,20131
20100701,ROST,53.4,54.99,52.74,54.75,27976
20100702,ROST,54.98,55.51,54.18,54.26,19344
20100706,ROST,55.35,55.77,53.76,54.65,19690
20100707,ROST,54.56,56.01,54.4,55.35,28041
20100708,ROST,55.26,55.26,52.96,54.03,35324
20100709,ROST,54.04,54.24,53.45,54.09,13280
20100712,ROST,53.98,54.88,53.52,53.75,12414
20100713,ROST,54.36,54.54,53.76,54.3,16631
20100714,ROST,54.41,54.82,53.65,54.21,14499
20100715,ROST,54.38,54.93,53.75,54.79,14834
20100716,ROST,54.65,54.75,53,53.05,19928
20100719,ROST,53.37,53.88,53.15,53.39,13285
20100720,ROST,52.66,54.51,52.56,54.4,15112
20100721,ROST,54.51,54.75,53.24,53.47,18846
20100722,ROST,53.82,55.09,53.661,54.85,14262
20100723,ROST,54.75,55.76,54.63,55.65,12568
20100726,ROST,55.65,55.96,55,55.88,11542
20100727,ROST,55.78,55.91,53.63,54.13,26370
20100728,ROST,54.1,54.55,53.05,53.25,19380
20100729,ROST,53.77,53.79,51.38,52.34,26107
20100730,ROST,51.81,52.87,51.4925,52.66,18991
20100802,ROST,53.13,53.32,51.8,52.65,20158
20100803,ROST,52.64,52.87,51.02,51.93,23177
20100804,ROST,52.24,52.93,52.085,52.91,16538
20100805,ROST,52.34,52.5,48.71,50.62,43067
20100806,ROST,50.09,50.47,48.82,50.22,26900
20100809,ROST,50.61,51.68,50.54,51.38,16413
20100810,ROST,50.92,51.41,50.66,50.99,13297
20100811,ROST,50.5,50.54,49.74,49.8,19002
20100812,ROST,49.08,50.03,49,49.62,15104
20100813,ROST,49.39,49.89,49.01,49.03,22112
20100816,ROST,48.83,49.74,48.75,49.41,11774
20100817,ROST,49.54,50.15,49.49,49.67,14091
20100819,ROST,50.89,51.86,49.33,50.28,32108
20100820,ROST,50.04,50.13,48.91,49.81,20161
20090821,RRC,50.37,51.99,50.35,51.64,27841
20090824,RRC,52.23,52.85,51.9,52.29,21768
20090825,RRC,52.13,52.48,50.77,51.26,23210
20090826,RRC,50.85,50.85,49.93,50.23,26075
20090827,RRC,49.79,50.21,48.7,49.83,25023
20090828,RRC,50.59,50.98,49.89,50.38,16562
20090831,RRC,49.28,49.47,47.9,48.37,23577
20090901,RRC,48.17,49.01,47.11,47.54,21844
20090902,RRC,47.51,47.95,46.8401,47.01,20272
20090903,RRC,47.2,47.57,46.07,46.34,26345
20090904,RRC,46.58,47.77,46.07,47.69,16376
20090909,RRC,48.92,49.74,48.38,49.03,17468
20090910,RRC,49,50.52,48.32,50.41,21628
20090911,RRC,50.78,52.39,50.03,50.36,29315
20090914,RRC,49.74,50.79,49.37,50.36,20080
20090915,RRC,50.55,51.18,49.81,50.78,25758
20090916,RRC,51.12,51.91,51.01,51.86,23477
20090917,RRC,51.56,52.86,51.34,51.58,17208
20090918,RRC,52.37,52.56,50.87,51.26,21702
20090921,RRC,50.22,50.68,49.33,50.52,16798
20090922,RRC,51.42,52.46,51.05,52.37,18326
20090923,RRC,52.5,52.83,51.12,51.69,21379
20090924,RRC,51.65,51.65,49.96,50.45,13976
20090925,RRC,50.33,50.87,48.79,49.48,25967
20090928,RRC,49.84,50.17,49.25,50.17,14449
20090929,RRC,50.18,50.42,49.3,49.81,20609
20090930,RRC,50.19,50.37,48.97,49.36,28543
20091001,RRC,49.57,49.92,46.84,47,33696
20091002,RRC,46.09,47.55,45.97,47.1,25175
20091005,RRC,47.07,48.4,46.95,47.98,29759
20091006,RRC,48.69,50.52,48.62,50.47,26075
20091007,RRC,50.55,50.72,49.55,50.35,16937
20091008,RRC,50.66,53.22,50.53,53.16,27629
20091009,RRC,52.89,53.51,52.35,53.04,13443
20091012,RRC,53.37,54.02,52.92,53.36,12442
20091013,RRC,53.31,53.97,52.27,53.81,20883
20091014,RRC,54.94,55.41,54.69,55.25,22265
20091015,RRC,54.71,56.99,54.63,56.96,20473
20091016,RRC,56.4,57.32,55.65,57.1,23788
20091019,RRC,57.2,58.55,56.74,58.39,18614
20091020,RRC,58.51,59,57.19,58.74,18837
20091021,RRC,58.17,60.13,57.44,58.44,33528
20091022,RRC,57.6,57.78,55.84,56.79,28820
20091023,RRC,57.2,57.43,54.55,54.98,30820
20091026,RRC,55.37,56.73,53.65,53.84,19702
20091027,RRC,53.92,54.9,53.09,53.27,25275
20091028,RRC,53.4,53.51,50.53,50.6,31958
20091105,RRC,50.92,51.81,50.315,51.61,20558
20091106,RRC,50.64,51.85,50.04,50.42,20473
20091109,RRC,50.89,52.74,50.89,52.74,19386
20091110,RRC,52.43,52.9,51.52,52.04,14012
20091111,RRC,52.46,52.54,50.62,51.2,16774
20091112,RRC,50.98,51.22,48.72,48.98,33865
20091113,RRC,49.22,49.32,47.48,48.08,39461
20091116,RRC,48.34,49.855,48.34,48.96,25070
20091117,RRC,48.89,49.11,48.05,48.72,25941
20091118,RRC,48.77,49.14,47.13,47.4,24888
20091119,RRC,47.23,47.23,45.62,46.64,34972
20091120,RRC,46.09,47.21,46.01,46.49,44827
20091123,RRC,47.84,48.13,46.81,46.99,23670
20091124,RRC,46.5,47.307,46.42,47.06,23784
20091125,RRC,47.25,48.93,46.69,48.88,33617
20091127,RRC,46.95,48.26,46.5,47.93,15900
20091130,RRC,47.32,48.39,46.53,47.13,30657
20091201,RRC,48.03,48.4,47.64,47.78,16981
20091202,RRC,47.37,48.15,47.29,47.43,33528
20091203,RRC,47.34,48.1,46.74,46.88,21731
20091204,RRC,47.74,48.39,44.98,45.18,49179
20091207,RRC,45.08,45.94,44.7792,44.89,44976
20091208,RRC,44.57,44.88,43.15,43.34,42505
20091209,RRC,43.53,43.68,41.99,42.62,47951
20091210,RRC,43.08,44.63,43.06,44.04,43861
20091211,RRC,44.08,44.1,43.19,43.38,32356
20091214,RRC,46.4,48.11,45.85,47.29,57572
20091215,RRC,47.19,48.0325,46.87,47.34,36091
20091216,RRC,47.55,49.92,47.51,49.39,50635
20091217,RRC,49.09,49.99,48.47,49.44,32524
20091218,RRC,50.1,51.12,50.01,51.12,40014
20091221,RRC,52.28,52.28,50.88,51.65,26323
20091222,RRC,52.44,52.44,51.3763,51.94,16771
20091223,RRC,52.23,52.58,51.75,52.45,11556
20091224,RRC,52.69,53.05,52.4905,53,5365
20091228,RRC,53.2,53.44,52.22,52.45,17330
20091229,RRC,52.83,52.89,51,51.08,18562
20091230,RRC,50.98,50.98,50.04,50.7,12224
20091231,RRC,50.87,51.1,49.7919,49.85,10157
20100104,RRC,51.15,52.68,51.06,52.6,22439
20100105,RRC,52.35,53.41,52.35,53.31,18258
20100106,RRC,53.39,53.57,52.691,53,24732
20100107,RRC,52.7,53.08,52.06,52.9,14272
20100108,RRC,52.71,54.04,52.05,53.93,20720
20100111,RRC,54.3,54.65,51.63,52.03,24145
20100112,RRC,51.21,51.38,50.18,50.73,20681
20100113,RRC,50.82,52.11,50.03,52.01,19365
20100114,RRC,52.01,53.31,51.9,53.28,31021
20100115,RRC,53.07,53.51,51.57,52.75,21980
20100119,RRC,52.25,53.17,52.11,53.08,22957
20100120,RRC,52.04,52.5,51.15,51.69,14023
20100121,RRC,51.98,52.19,49.91,50.5,31556
20100122,RRC,50.24,50.58,48.7,48.82,33013
20100125,RRC,49.39,50.36,49.17,49.88,25983
20100126,RRC,49.45,49.71,47.79,47.99,35110
20100127,RRC,47.8,48.28,46.6,47.35,30678
20100128,RRC,48.19,48.19,46.23,47.04,33916
20100129,RRC,47.59,48.11,45.72,46,34439
20100201,RRC,46.51,47.72,46.37,47.57,22447
20100202,RRC,47.92,48.96,47.3,48.76,25383
20100203,RRC,48.29,49.08,48.1,48.44,22841
20100204,RRC,47.3,47.45,45.92,46.25,39350
20100205,RRC,46.3,46.58,45,46.42,40569
20100208,RRC,46.02,47.22,45.85,46.44,29788
20100209,RRC,47.17,48.04,46.81,47.53,33968
20100210,RRC,47.11,48.05,46.4,47.73,26385
20100211,RRC,48.08,48.9,47.5,48.79,30148
20100212,RRC,48.25,49.72,47.94,49.61,32361
20100216,RRC,51,53.06,50.77,52.93,52479
20100217,RRC,52.86,53.53,52.23,53.29,32250
20100218,RRC,53.18,53.78,53.04,53.34,33238
20100219,RRC,53.03,54.06,52.98,53.9,24855
20100222,RRC,54.08,54.11,52.49,52.64,25578
20100223,RRC,52.37,52.46,50.52,50.63,38903
20100224,RRC,50.13,51.78,50,50.43,42630
20100225,RRC,49.26,51.16,48.9,51.03,36475
20100226,RRC,51.08,51.36,49.78,50.61,24146
20100301,RRC,50.99,51.53,50.69,51.23,26303
20100302,RRC,51.5,51.54,50.37,50.51,29827
20100303,RRC,50.56,51.005,50.26,50.42,24768
20100304,RRC,50.33,50.79,49.25,49.65,24173
20100305,RRC,50.24,51.57,50.13,51.46,33532
20100308,RRC,51.59,51.94,50.47,50.47,20017
20100309,RRC,49.93,51.65,49.93,51.31,22807
20100310,RRC,51.58,51.84,50.8,51.36,25006
20100311,RRC,51.21,51.89,51,51.28,15578
20100312,RRC,51.64,51.79,50.86,51.33,19960
20100315,RRC,51.12,51.16,49.658,50.54,13883
20100316,RRC,50.72,50.74,50.06,50.61,17127
20100317,RRC,50.96,51.39,49.97,50.88,27599
20100318,RRC,50.96,51.09,48.85,49.31,30447
20100319,RRC,49.26,49.45,47.1,47.76,40053
20100322,RRC,47.14,47.89,46.36,47.66,41464
20100323,RRC,47.89,48.3,47.07,47.53,33269
20100324,RRC,47.04,48.19,46.86,47.41,30498
20100325,RRC,47.78,48.17,45.54,45.73,47101
20100326,RRC,46.08,46.08,44.68,45.67,66526
20100329,RRC,46.04,47.12,45.84,46.95,24899
20100330,RRC,47,47.16,46.02,46.78,22698
20100331,RRC,46.86,47.5,46.5,46.87,19183
20100401,RRC,47.36,48.02,47,47.54,24548
20100405,RRC,47.78,49.07,47.58,48.88,21290
20100406,RRC,48.67,49.1699,48.36,48.9,16509
20100407,RRC,48.7,48.9,47.56,47.93,19516
20100408,RRC,47.71,48.35,47.25,48.33,22361
20100409,RRC,51.4,51.5,49.78,50.28,52914
20100412,RRC,50.24,50.9,49.67,50.17,20108
20100413,RRC,50.22,50.39,49.44,50.2,17687
20100414,RRC,50.46,51.09,49.91,50.83,22024
20100415,RRC,50.82,51.32,50.53,51.04,25103
20100416,RRC,50.59,50.96,49.27,49.75,34336
20100419,RRC,48.99,49.26,47.95,48.52,24799
20100420,RRC,48.92,49.38,48.73,48.95,32848
20100421,RRC,48.92,49.53,48.34,49.08,20084
20100422,RRC,48.55,49.63,48.01,49.33,23533
20100423,RRC,49.68,50.91,48.86,50.78,32321
20100426,RRC,50.7,51.52,50.47,51.16,26926
20100427,RRC,50.77,51.32,48.65,48.93,28101
20100428,RRC,49.25,49.48,47.25,47.57,49512
20100429,RRC,48.42,48.42,45.36,46.64,36319
20100430,RRC,46.69,48.37,46.05,47.76,41079
20100503,RRC,47.76,50.24,47.38,49.52,41556
20100504,RRC,48.79,49.63,48.25,49.52,33734
20100505,RRC,48.32,48.955,47.46,48.72,28505
20100506,RRC,48.59,48.96,43.3,46.23,45944
20100507,RRC,45.91,46.47,43.14,43.85,48687
20100510,RRC,46.35,48.61,46.11,48.29,66681
20100511,RRC,47.67,48.44,47.31,47.67,35920
20100512,RRC,47.78,48.485,47.54,48.05,29340
20100513,RRC,47.9,49.54,47.62,48.76,29556
20100514,RRC,48.295,49.01,46.97,47.97,43971
20100517,RRC,48.11,48.46,45.72,46.57,32890
20100518,RRC,47.26,48.04,45.98,46.21,29819
20100519,RRC,45.94,46.16,44.18,45.51,33927
20100520,RRC,44.25,44.25,42.95,42.95,33995
20100521,RRC,42.28,43.9258,41.32,43.47,42590
20100524,RRC,43.34,43.77,42.43,42.47,24244
20100525,RRC,41.59,42.28,40.94,42.2,54373
20100526,RRC,43.1,43.51,42.28,42.53,27294
20100527,RRC,43.76,45.01,43.51,44.95,25739
20100528,RRC,45.11,45.74,44.5,44.95,28411
20100601,RRC,44.2,45.5,43.7,43.7,31427
20100602,RRC,44.6,47.96,44.44,47.9,46295
20100603,RRC,47.89,51.22,47.67,51.01,56291
20100604,RRC,49.89,53.64,47.55,48.3,106092
20100607,RRC,48.5,50.5,47.4,47.7,52429
20100608,RRC,47.99,48.31,45.89,46.95,56848
20100609,RRC,47.4,48.39,46.48,46.81,41763
20100610,RRC,47.98,49.4,47.8,49.36,34347
20100611,RRC,48.73,50.08,48.46,49.65,23400
20100614,RRC,50.37,50.81,49.3,49.49,22671
20100615,RRC,49.79,50.91,49.79,50.83,23408
20100616,RRC,50.25,51.24,49.94,50.72,20281
20100617,RRC,51.1,51.1,48.86,49.53,24147
20100618,RRC,49.5,49.78,48.6,48.89,40492
20100621,RRC,49.75,50.12,47.79,48.11,27594
20100622,RRC,48.12,48.38,45.06,45.52,60796
20100623,RRC,45.44,45.44,43.68,44.12,65648
20100624,RRC,43.9,44.96,43.02,43.45,56018
20100625,RRC,43.54,44.24,42.94,43.79,68461
20100628,RRC,43.79,43.865,41.8,41.84,50655
20100629,RRC,41.12,41.35,40.17,40.52,49315
20100630,RRC,40.77,41.65,40,40.15,45996
20100701,RRC,40.29,40.685,38.54,40.2,52605
20100702,RRC,40.4,40.55,39.08,39.65,32206
20100706,RRC,40.42,40.76,39.06,39.4,34198
20100707,RRC,39.8,41.4,39.72,41.38,32569
20100708,RRC,41.92,42.13,40.84,41.9,35916
20100709,RRC,41.95,42.19,41.24,41.79,25568
20100712,RRC,41.52,42.13,41.28,41.63,22832
20100713,RRC,42.15,42.56,41.69,41.75,24592
20100714,RRC,41.2,43.12,41.01,42.67,27468
20100715,RRC,42.86,42.86,40.99,41.91,45094
20100716,RRC,41.63,41.65,39.78,40.12,32580
20100719,RRC,40.18,40.225,38.91,39.75,26379
20100720,RRC,39.23,40.71,38.83,40.51,25987
20100721,RRC,40.78,40.79,39.14,39.31,25056
20100722,RRC,39.89,40.9,39.6,40.38,25070
20100723,RRC,40.35,40.38,38.38,40.02,53714
20100726,RRC,40.08,40.78,39.88,40.04,39725
20100727,RRC,39.1,39.15,36.13,37.24,167685
20100728,RRC,37.49,38.52,36.61,38.2,81717
20100729,RRC,38.94,39.2,37.66,38.31,52108
20100730,RRC,37.75,37.91,37.02,37.12,52793
20100802,RRC,38.3,38.59,37.57,38.23,37469
20100803,RRC,38.21,39.3,38,38.73,51767
20100804,RRC,39.08,39.64,38.76,39.46,36362
20100805,RRC,39.2,39.57,38.8601,39.31,29363
20100806,RRC,38.6,39.19,38.16,38.59,36189
20100809,RRC,38.9,38.99,38.4,38.81,19061
20100810,RRC,38.07,38.71,37.93,38.41,22516
20100811,RRC,37.65,37.78,36.15,36.46,34926
20100812,RRC,36,36.77,35.76,36.33,25650
20100813,RRC,36.18,36.87,35.63,35.66,23961
20100816,RRC,35.37,35.57,34.9,35.05,41176
20100817,RRC,35.88,36.24,35.22,35.91,38073
20100819,RRC,34.98,35.1,34.22,34.57,36762
20100820,RRC,34.27,34.27,33.35,33.47,41591
20090821,RRD,17.71,18.06,17.44,18.01,21625
20090824,RRD,18.05,18.19,17.58,17.81,19892
20090825,RRD,17.89,18.04,17.62,18.01,23189
20090826,RRD,17.94,18.31,17.87,18.13,17682
20090827,RRD,18.22,18.3,17.6401,18.21,16494
20090828,RRD,18.33,18.34,17.72,17.85,20586
20090831,RRD,17.8,18,17.56,17.84,19454
20090901,RRD,17.89,18.17,17.17,17.18,20103
20090902,RRD,17.06,17.48,16.9,17.44,27073
20090903,RRD,17.33,17.58,17.06,17.5,18455
20090904,RRD,17.47,17.65,17.18,17.65,14301
20090909,RRD,17.66,18.93,17.56,18.72,90429
20090910,RRD,18.62,18.96,18.43,18.93,23747
20090911,RRD,18.77,19.4,18.76,19.12,18623
20090914,RRD,19.09,19.83,18.88,19.79,24054
20090915,RRD,19.88,19.99,19.69,19.85,23035
20090916,RRD,19.63,21.14,19.63,21.13,39483
20090917,RRD,21.14,21.6,20.9,21.18,49571
20090918,RRD,21.16,21.39,21.04,21.27,29029
20090921,RRD,21.03,21.12,20.57,20.8,23174
20090922,RRD,20.96,21.72,20.81,21.71,37530
20090923,RRD,21.87,21.9,21.04,21.08,22957
20090924,RRD,21.25,21.47,20.54,20.86,23855
20090925,RRD,20.76,20.86,20.31,20.45,18465
20090928,RRD,20.5,21.41,20.44,21.41,21749
20090929,RRD,21.32,21.7799,21.32,21.46,31916
20090930,RRD,21.52,21.59,20.86,21.26,32185
20091001,RRD,21.18,21.4094,20.46,20.75,35838
20091002,RRD,20.56,20.61,19.81,20.22,25874
20091005,RRD,20.24,21.12,20.22,21.12,28026
20091006,RRD,21.1,21.4,20.92,21.2,24512
20091007,RRD,21.05,21.3,20.75,21.3,17905
20091008,RRD,21.45,22.05,21.395,21.87,18322
20091009,RRD,21.79,22.23,21.71,22.2,16236
20091012,RRD,22.19,22.22,21.8,22.01,11827
20091013,RRD,21.79,21.96,21.36,21.62,23258
20091014,RRD,21.82,21.98,21.46,21.9,22197
20091015,RRD,21.75,22.095,21.57,22.08,19595
20091016,RRD,22.02,22.13,21.19,21.82,22850
20091019,RRD,21.85,22.2,21.79,22.06,19471
20091020,RRD,22.1,22.25,21.75,22.09,22416
20091021,RRD,21.96,22.14,21.5,21.7,22901
20091022,RRD,21.74,22.235,21.35,22.17,16507
20091023,RRD,22.22,22.25,21.16,21.37,19966
20091026,RRD,21.17,22.14,21.15,21.43,25137
20091027,RRD,21.45,22.05,21.3,21.33,25117
20091028,RRD,21.33,21.43,20.21,20.26,26880
20091105,RRD,20.91,21.36,20.805,21.29,33189
20091106,RRD,21,21.25,20.73,20.98,20624
20091109,RRD,20.85,21.25,20.65,21.04,32217
20091110,RRD,20.82,21.54,20.61,20.84,29737
20091111,RRD,21.15,21.46,20.96,21.29,25868
20091112,RRD,21.31,21.83,21.01,21.26,19863
20091113,RRD,21.36,21.87,21.17,21.44,21210
20091116,RRD,21.655,21.78,21.36,21.7,26592
20091117,RRD,21.69,21.8,21.34,21.77,14804
20091118,RRD,21.86,21.97,21.26,21.4,17137
20091119,RRD,21.24,21.3,20.63,20.76,14966
20091120,RRD,20.53,20.68,20.22,20.39,20422
20091123,RRD,20.73,21.4,20.7,20.89,15327
20091124,RRD,20.71,21.315,20.68,21.21,23072
20091125,RRD,21,21.48,20.98,21.29,10591
20091127,RRD,20.46,20.95,20.34,20.67,6098
20091130,RRD,20.51,20.66,20.19,20.58,19238
20091201,RRD,20.95,21.17,20.78,20.88,16080
20091202,RRD,20.83,21.36,20.68,21.16,12504
20091203,RRD,21.12,21.49,21.01,21.06,12260
20091204,RRD,21.31,21.9,21.3,21.65,14768
20091207,RRD,21.54,21.83,21.47,21.6,19049
20091208,RRD,21.4,21.53,21.0775,21.35,9392
20091209,RRD,21.37,21.55,21.02,21.45,11891
20091210,RRD,21.58,22.08,21.58,21.92,18225
20091211,RRD,22.01,22.29,21.82,21.86,18192
20091214,RRD,22.02,22.19,21.82,22.12,15511
20091215,RRD,22.07,22.42,21.98,22.23,15874
20091216,RRD,22.27,22.55,22.06,22.27,17530
20091217,RRD,22,22.16,21.75,21.94,12497
20091218,RRD,21.94,22.315,21.55,21.62,29252
20091221,RRD,21.64,22.06,21.61,21.91,13236
20091222,RRD,21.9,22.25,21.76,22.22,14169
20091223,RRD,22.18,22.51,22.11,22.43,13194
20091224,RRD,22.56,22.66,22.38,22.42,2008
20091228,RRD,22.15,22.43,21.46,22.21,11383
20091229,RRD,22.3,22.78,22.23,22.71,17822
20091230,RRD,22.57,22.71,22.35,22.56,8325
20091231,RRD,22.4,22.54,22.2,22.27,11380
20100104,RRD,22.4,22.76,22.32,22.71,17957
20100105,RRD,22.67,22.9,22.3,22.66,25812
20100106,RRD,22.55,22.89,22.43,22.77,15268
20100107,RRD,22.63,23.2,22.61,23.19,16158
20100108,RRD,23.07,23.12,22.55,22.91,17604
20100111,RRD,23,23.076,22.89,22.92,12354
20100112,RRD,22.81,22.85,22.32,22.52,19423
20100113,RRD,22.69,22.935,22.41,22.86,18317
20100114,RRD,22.85,23,22.71,22.88,10173
20100115,RRD,22.75,23.2,22.16,22.49,19512
20100119,RRD,22.62,22.69,22.33,22.54,14821
20100120,RRD,22.24,22.255,21.34,21.53,22573
20100121,RRD,21.51,21.59,20.81,20.82,29083
20100122,RRD,20.67,20.82,19.98,20.13,30075
20100125,RRD,20.26,20.43,19.86,19.91,26002
20100126,RRD,19.73,20.115,19.35,19.92,21326
20100127,RRD,19.99,20.11,19.5,20.03,20796
20100128,RRD,20.1,20.16,19.63,19.91,21881
20100129,RRD,19.94,20.36,19.57,19.82,17491
20100201,RRD,19.93,20.08,19.62,20.05,18737
20100202,RRD,20.01,20.57,20.01,20.38,20609
20100203,RRD,20.21,20.5,20.16,20.29,19322
20100204,RRD,20.25,20.25,19.25,19.33,26110
20100205,RRD,19.34,19.4,18.51,19.07,27424
20100208,RRD,19.03,19.32,18.79,19.03,13808
20100209,RRD,19.3,19.4,18.905,19.2,15514
20100210,RRD,19.09,19.24,18.61,19.02,18286
20100211,RRD,19.03,19.3,18.64,19.3,15510
20100212,RRD,19,19.45,18.82,19.4,21034
20100216,RRD,19.49,20.0897,19.42,20.03,17936
20100217,RRD,20.14,20.26,19.91,20.17,19932
20100218,RRD,20.18,20.3,20.08,20.29,12768
20100219,RRD,20.23,20.44,20.06,20.4,12688
20100222,RRD,20.44,20.5,20.18,20.34,9761
20100223,RRD,20.34,20.595,20.25,20.51,24531
20100224,RRD,20.68,21.26,20.58,20.78,37362
20100225,RRD,20.51,20.52,19.855,20.11,30940
20100226,RRD,20.18,20.22,19.85,19.89,18047
20100301,RRD,19.93,20.12,19.7,20.02,18831
20100302,RRD,19.99,20.22,19.96,20.03,15330
20100303,RRD,20.2,20.44,20.0101,20.05,21183
20100304,RRD,20.16,20.29,19.97,20.27,19381
20100305,RRD,20.3,20.56,20.11,20.52,17767
20100308,RRD,20.57,20.67,20.37,20.47,14136
20100309,RRD,20.25,20.74,20.2,20.5,17639
20100310,RRD,20.38,20.62,20.34,20.53,17468
20100311,RRD,20.37,20.55,20.08,20.49,22565
20100312,RRD,20.56,20.71,20.025,20.25,19142
20100315,RRD,20.23,20.62,20.17,20.6,18739
20100316,RRD,20.65,20.79,20.36,20.56,22645
20100317,RRD,20.63,20.85,20.55,20.63,14663
20100318,RRD,20.64,20.83,20.5,20.59,12498
20100319,RRD,20.78,20.8128,20.08,20.36,24460
20100322,RRD,20.27,21,19.93,20.97,18825
20100323,RRD,20.94,21.37,20.82,21.31,18506
20100324,RRD,21.28,21.4,21.16,21.28,21536
20100325,RRD,21.48,21.675,21.32,21.32,20423
20100326,RRD,21.49,21.54,21.15,21.24,14542
20100329,RRD,21.28,21.64,21.21,21.5,16387
20100330,RRD,21.42,21.74,21.4,21.57,14577
20100331,RRD,21.42,21.67,21.21,21.35,21534
20100401,RRD,21.73,21.71,21.31,21.49,17668
20100405,RRD,21.66,21.95,21.5019,21.91,15938
20100406,RRD,21.84,22.01,21.75,21.87,24855
20100407,RRD,21.74,22.25,21.71,22.08,28458
20100408,RRD,22.01,22.6,21.8,22.54,31158
20100409,RRD,22.53,22.73,22.45,22.54,16086
20100412,RRD,22.58,22.73,22.32,22.48,11927
20100413,RRD,22.46,22.5,22.28,22.4,18956
20100414,RRD,22.57,22.65,22.1,22.2,22791
20100415,RRD,22.21,22.375,22.14,22.16,18322
20100416,RRD,22.1,22.33,21.46,21.62,22498
20100419,RRD,21.73,21.77,21,21.4,19137
20100420,RRD,21.77,22.03,21.7,21.91,13985
20100421,RRD,21.87,22.59,21.87,22.35,33692
20100422,RRD,22.2,22.33,22.059,22.26,31602
20100423,RRD,22.28,22.63,21.88,22.6,27336
20100426,RRD,22.71,22.83,22.35,22.36,14310
20100427,RRD,22.02,22.235,21.33,21.38,38456
20100428,RRD,21.31,21.53,21.01,21.33,24936
20100429,RRD,21.61,22.06,21.43,21.8,21130
20100430,RRD,21.83,22.05,21.49,21.5,23286
20100503,RRD,21.63,21.845,21.49,21.77,15734
20100504,RRD,21.46,21.52,20.89,21.02,25684
20100505,RRD,21.51,22.42,21.27,21.37,35678
20100506,RRD,21.47,21.5,18.24,20.06,43754
20100507,RRD,19.94,20.04,18.94,19.37,40986
20100510,RRD,19.43,20.41,19.4,20.31,36407
20100511,RRD,19.95,20.49,19.85,20.11,21365
20100512,RRD,20.22,20.42,19.725,20.06,27451
20100513,RRD,20.14,20.53,19.93,20.13,18999
20100514,RRD,19.95,20.08,19.55,19.86,30230
20100517,RRD,20.12,20.4,19.64,20.12,24431
20100518,RRD,20.25,20.48,19.445,19.45,21971
20100519,RRD,19.31,19.65,18.87,19.5,41308
20100520,RRD,18.78,18.95,18.26,18.27,32686
20100521,RRD,17.87,18.81,17.79,18.53,31369
20100524,RRD,18.3,18.8,18.27,18.4,24538
20100525,RRD,17.87,18.4,17.48,18.33,26846
20100526,RRD,18.28,18.915,18.28,18.43,28165
20100527,RRD,18.81,19.42,18.68,19.4,20163
20100528,RRD,19.41,19.53,18.94,19.16,20259
20100601,RRD,19.06,19.06,18.3,18.32,31762
20100602,RRD,18.62,18.7,18.17,18.68,31031
20100603,RRD,18.97,18.94,18.61,18.85,13493
20100604,RRD,18.29,18.45,17.61,17.74,35892
20100607,RRD,17.7,17.98,17.32,17.38,41926
20100608,RRD,17.39,17.48,17.07,17.33,31509
20100609,RRD,17.54,17.81,17.34,17.41,28417
20100610,RRD,17.71,18.15,17.34,18.06,15008
20100611,RRD,17.88,18,17.48,17.96,30693
20100614,RRD,18.24,18.26,17.7,17.73,25812
20100615,RRD,17.93,18.4,17.79,18.37,18875
20100616,RRD,18.32,18.62,18.14,18.41,18494
20100617,RRD,18.44,18.55,17.86,18.27,19205
20100618,RRD,18.27,18.55,18.045,18.2,14728
20100621,RRD,18.52,18.5425,17.96,18.08,14188
20100622,RRD,18.13,18.22,17.66,17.71,20430
20100623,RRD,17.69,17.92,17.28,17.58,20548
20100624,RRD,17.48,17.63,17.22,17.27,25732
20100625,RRD,17.29,17.51,17.04,17.36,32437
20100628,RRD,17.32,17.46,17.1,17.12,13468
20100629,RRD,16.9,17.03,16.27,16.44,22615
20100630,RRD,16.45,16.71,16.32,16.37,27669
20100701,RRD,16.32,16.54,15.92,16.34,25786
20100702,RRD,16.49,16.53,15.92,16.15,25002
20100706,RRD,16.35,16.46,15.87,16.05,59430
20100707,RRD,15.96,16.28,15.86,16.25,29509
20100708,RRD,16.27,16.55,16.05,16.4,30486
20100709,RRD,16.47,16.73,16.4,16.68,15555
20100712,RRD,16.64,16.98,16.53,16.84,21948
20100713,RRD,17.03,17.27,16.95,17.17,24324
20100714,RRD,17.01,17.14,16.9,17.14,19699
20100715,RRD,17.03,17.19,16.81,17.11,20858
20100716,RRD,16.9,16.99,16.18,16.24,18804
20100719,RRD,16.3,16.41,15.96,16.16,17212
20100720,RRD,15.89,16.36,15.72,16.28,26187
20100721,RRD,16.34,16.44,15.96,16.08,15839
20100723,RRD,16.61,16.95,16.48,16.89,33242
20100726,RRD,16.95,17.4,16.73,17.35,19606
20100727,RRD,17.44,17.5,17.105,17.15,20486
20100728,RRD,17.18,17.29,16.91,16.92,14582
20100729,RRD,17.06,17.29,16.6,16.92,24714
20100730,RRD,16.7,16.98,16.66,16.87,21963
20100802,RRD,17.16,17.46,17.075,17.42,16825
20100803,RRD,17.31,17.34,17.09,17.11,27628
20100804,RRD,17.81,18.1,17.51,17.65,30552
20100805,RRD,17.57,17.65,17.34,17.44,19682
20100806,RRD,17.32,17.64,17.16,17.55,17448
20100809,RRD,17.73,18.08,17.44,18.05,24220
20100810,RRD,17.85,17.91,17.37,17.52,27543
20100811,RRD,17.23,17.28,16.75,16.81,37612
20100812,RRD,16.58,16.74,16.43,16.51,27009
20100813,RRD,16.46,16.6,16.35,16.38,13313
20100816,RRD,16.3,16.41,16.21,16.33,15993
20100817,RRD,16.43,16.69,16.28,16.46,17678
20100819,RRD,16.35,16.36,15.8,15.89,20625
20100820,RRD,15.78,15.84,15.47,15.64,30681
20090821,RSG,25.3,26.16,25.21,26.02,19007
20090824,RSG,26.15,26.23,25.8,25.9,11271
20090825,RSG,26.03,26.28,25.67,25.71,13453
20090826,RSG,25.71,25.99,25.65,25.84,13089
20090827,RSG,25.93,26.035,25.41,25.98,10161
20090828,RSG,26.26,26.26,25.56,25.73,14669
20090831,RSG,25.66,25.98,25.485,25.61,11197
20090901,RSG,25.52,26.3,25.25,25.51,20066
20090902,RSG,25.61,25.61,25.04,25.43,21120
20090903,RSG,25.32,25.72,25.24,25.69,18830
20090904,RSG,25.71,25.97,25.4802,25.96,11190
20090909,RSG,26.28,26.7,26.2,26.54,20884
20090910,RSG,26.58,26.58,26.26,26.56,18697
20090911,RSG,26.62,26.78,26.33,26.39,17420
20090914,RSG,26.13,26.75,26.13,26.69,17793
20090915,RSG,25.81,26.75,25.01,26.72,10501
20090916,RSG,26.74,27.12,26.67,27.1,10825
20090917,RSG,26.97,27.25,26.82,27.05,16378
20090918,RSG,27.11,27.32,26.98,27.3,19710
20090921,RSG,27.26,27.27,26.73,26.83,18559
20090922,RSG,26.91,27.16,26.62,26.91,19871
20090923,RSG,26.9,27.15,26.58,26.79,15063
20090924,RSG,26.9,26.9,26.36,26.57,15038
20090925,RSG,26.49,26.66,26.15,26.31,14157
20090928,RSG,26.44,27.05,26.421,26.94,12895
20090929,RSG,26.89,26.95,26.56,26.75,12956
20090930,RSG,26.75,26.81,26.2,26.57,23330
20091001,RSG,26.54,26.54,25.66,25.81,24304
20091002,RSG,25.59,25.905,25.44,25.77,19635
20091005,RSG,25.65,26.01,25.48,25.8,20807
20091006,RSG,25.98,26.21,25.78,26.18,20037
20091007,RSG,26.14,26.32,25.95,26.31,22775
20091008,RSG,26.51,26.83,26.33,26.78,16949
20091009,RSG,26.76,26.97,26.67,26.97,13685
20091012,RSG,26.96,26.97,26.6,26.62,21038
20091013,RSG,26.55,26.73,26.51,26.68,29216
20091014,RSG,26.86,27,26.57,27,38073
20091015,RSG,26.96,27.61,26.8,27.58,24666
20091016,RSG,27.33,27.79,27.21,27.64,23465
20091019,RSG,27.49,28,27.49,27.92,12481
20091020,RSG,27.86,28,27.5,27.9,12771
20091021,RSG,27.85,28.35,27.74,27.77,18883
20091022,RSG,27.85,27.98,27.58,27.71,37770
20091023,RSG,26.84,27.72,26.75,26.8,40639
20091026,RSG,26.77,27.23,26.65,26.7,24349
20091027,RSG,26.64,27.16,26.57,26.87,22230
20091028,RSG,26.89,26.89,26.29,26.29,25255
20091105,RSG,26.54,26.91,26.54,26.91,19042
20091106,RSG,26.71,27.06,26.46,26.66,17622
20091109,RSG,26.79,27.5,26.73,27.48,21176
20091110,RSG,27.36,27.55,27.33,27.47,27841
20091111,RSG,27.57,28.09,27.4,27.58,14346
20091112,RSG,27.54,27.56,27.02,27.05,14965
20091113,RSG,27.02,27.56,26.98,27.52,25658
20091116,RSG,27.59,28.07,27.59,27.97,12746
20091117,RSG,28.13,28.37,27.9,28.34,16276
20091118,RSG,28.39,28.4,27.98,28.09,11648
20091119,RSG,27.89,28.02,27.41,27.52,10876
20091120,RSG,27.49,27.57,27.24,27.4,10895
20091123,RSG,27.75,28.4,27.72,27.86,16285
20091124,RSG,27.9,28.23,27.71,28.23,14155
20091125,RSG,28.23,28.44,28.03,28.38,15719
20091127,RSG,27.81,28.37,27.64,28.03,8418
20091130,RSG,28.055,28.255,27.94,28.2,14076
20091201,RSG,28.51,28.71,28.36,28.57,12282
20091202,RSG,28.61,28.85,28.29,28.65,10501
20091203,RSG,28.66,28.95,28.45,28.47,9937
20091204,RSG,28.84,29.27,28.5,28.78,19202
20091207,RSG,28.82,29.14,28.49,29.11,17670
20091208,RSG,28.83,29.19,28.5,28.92,20421
20091209,RSG,28.82,28.99,28.59,28.83,13513
20091210,RSG,28.92,29.45,28.92,29.29,23928
20091211,RSG,29.22,29.69,29.22,29.57,19647
20091214,RSG,29.8,29.82,29.48,29.51,16911
20091215,RSG,29.6,29.62,29.01,29.11,25222
20091216,RSG,29.1,29.3,28.51,28.8,46364
20091217,RSG,28.69,28.74,27.92,27.97,31244
20091218,RSG,27.94,28.17,27.73,27.83,35965
20091221,RSG,28.06,28.35,27.83,28.09,19213
20091222,RSG,28.23,28.31,27.98,28.08,14404
20091223,RSG,28.17,28.48,28.15,28.44,10093
20091224,RSG,28.47,28.73,28.45,28.5,2791
20091228,RSG,28.56,28.58,28.44,28.54,8265
20091229,RSG,28.58,28.83,28.4,28.65,12047
20091230,RSG,28.44,28.6,28.14,28.54,12270
20091231,RSG,28.47,28.56,28.28,28.31,13364
20100104,RSG,28.58,28.78,28.37,28.68,14254
20100105,RSG,28.64,28.72,28.49,28.72,12044
20100106,RSG,28.65,28.97,28.52,28.94,18333
20100107,RSG,28.86,29.05,28.67,28.89,16483
20100108,RSG,28.79,28.99,28.48,28.93,13753
20100111,RSG,29.15,29.43,28.78,28.92,23015
20100112,RSG,28.8,28.91,28.54,28.88,12798
20100113,RSG,28.96,29.34,28.88,29.28,11982
20100114,RSG,29.2,29.3,28.99,29.22,14396
20100115,RSG,29.21,29.26,28.36,28.38,23617
20100119,RSG,28.36,28.68,28.33,28.59,15757
20100120,RSG,28.33,28.36,28,28.31,12953
20100121,RSG,28.51,29.01,28.11,28.2,25660
20100122,RSG,28,28.28,27.54,27.58,21587
20100125,RSG,27.7,27.83,27.11,27.43,23865
20100126,RSG,27.27,27.36,26.93,26.95,22587
20100127,RSG,26.87,27.0925,26.62,27.04,16826
20100128,RSG,27.1,27.1,26.5,26.9,20216
20100129,RSG,26.95,27.2,26.695,26.79,18445
20100201,RSG,26.82,27.08,26.59,27,11313
20100202,RSG,26.92,27.19,26.8,27.02,22388
20100203,RSG,26.88,27.03,26.6,26.75,20301
20100204,RSG,26.54,26.64,25.88,25.92,31384
20100205,RSG,25.82,26.19,25.15,25.68,39079
20100208,RSG,25.68,25.96,25.41,25.62,18321
20100209,RSG,25.84,26.14,25.63,25.87,19574
20100210,RSG,25.8,26.01,25.56,25.89,18427
20100211,RSG,25.75,26.28,25.5,26.22,26774
20100212,RSG,26.45,26.45,25.5,26.03,56283
20100216,RSG,26.26,27.29,26.21,27.02,43635
20100217,RSG,27.24,27.6,27.1,27.42,23434
20100218,RSG,27.42,27.71,27.34,27.63,21545
20100219,RSG,27.6,28.27,27.47,28.08,28986
20100222,RSG,28.3,28.34,27.92,28,22570
20100223,RSG,28,28.15,27.58,27.66,21654
20100224,RSG,27.81,28.07,27.47,28.06,18458
20100225,RSG,27.78,28.15,27.56,28.14,21823
20100226,RSG,28.21,28.44,28.11,28.14,17111
20100301,RSG,28.33,28.91,28.32,28.89,17164
20100302,RSG,29.03,29.34,29.01,29.31,23623
20100303,RSG,29.3,29.44,29.01,29.23,15057
20100304,RSG,29.26,29.26,28.87,29.07,16801
20100305,RSG,29.3,29.55,29.2,29.51,27386
20100308,RSG,29.51,29.54,29.16,29.24,14744
20100309,RSG,29.12,29.27,28.88,29,23196
20100310,RSG,29.06,29.12,28.48,28.72,43803
20100311,RSG,28.68,28.835,28.43,28.8,26082
20100312,RSG,28.83,29.01,28.69,28.71,23549
20100315,RSG,28.7,29.06,28.64,29.04,23823
20100316,RSG,29.09,29.09,28.705,28.84,29658
20100317,RSG,28.94,29.04,28.72,28.84,27250
20100318,RSG,28.92,28.96,28.75,28.85,24504
20100319,RSG,28.91,29,28.39,28.55,35514
20100322,RSG,28.47,28.63,28.322,28.55,28485
20100323,RSG,28.56,29,28.48,28.88,24482
20100324,RSG,28.86,29,28.67,28.84,27359
20100325,RSG,29.04,29.06,28.73,28.76,25192
20100326,RSG,28.77,29.03,28.68,28.97,27102
20100329,RSG,29.07,29.25,28.98,29.22,35460
20100330,RSG,29.2,29.25,29.0075,29.13,16253
20100331,RSG,29.06,29.16,28.79,29.02,23066
20100401,RSG,29.26,29.49,29.03,29.18,15876
20100405,RSG,29.32,29.5,29.18,29.39,14996
20100406,RSG,29.41,29.76,29.28,29.75,17090
20100407,RSG,29.62,29.79,29.48,29.68,17746
20100408,RSG,29.68,29.84,29.53,29.79,18484
20100409,RSG,29.89,29.95,29.695,29.95,17095
20100412,RSG,30.07,30.07,29.87,29.99,18569
20100413,RSG,29.98,30,29.66,29.94,19526
20100414,RSG,30.01,30.23,29.76,30.12,34120
20100415,RSG,30.52,30.81,30.07,30.69,35300
20100416,RSG,30.65,30.91,30.26,30.38,34727
20100419,RSG,30.36,30.45,29.91,30.29,19259
20100420,RSG,30.35,30.58,30.28,30.49,24816
20100421,RSG,30.45,30.61,30.25,30.44,21061
20100422,RSG,30.27,30.34,29.96,30.28,23017
20100423,RSG,30.18,30.52,29.99,30.27,38296
20100426,RSG,30.3,30.77,30.27,30.59,23190
20100427,RSG,30.35,30.39,29.56,29.62,38045
20100428,RSG,29.79,30,29.58,29.8,18684
20100429,RSG,30,30.28,29.8,30.17,31311
20100430,RSG,30.31,31.47,30.31,31.03,51584
20100503,RSG,31.19,31.6,31.01,31.58,36064
20100504,RSG,31.32,31.32,30,30.14,40886
20100505,RSG,29.92,30.22,29.65,29.95,23164
20100506,RSG,29.89,30.155,27.68,29.08,46985
20100507,RSG,28.89,29.37,28.53,28.95,53313
20100510,RSG,30.24,30.28,29.77,30,29063
20100511,RSG,29.87,30.42,29.77,29.99,26341
20100512,RSG,30,30.38,29.9,30.36,20137
20100513,RSG,30.28,30.31,29.95,30.1,33283
20100514,RSG,29.84,29.95,29.23,29.58,27632
20100517,RSG,29.64,29.885,29.32,29.79,41932
20100518,RSG,30.2,30.22,29.64,29.75,38186
20100519,RSG,29.68,29.72,29.23,29.41,27643
20100520,RSG,29.02,29.02,28.25,28.25,41011
20100521,RSG,28.02,28.73,27.72,28.65,44218
20100524,RSG,28.51,28.64,28.26,28.27,21833
20100525,RSG,27.69,28.47,27.65,28.46,37363
20100526,RSG,28.7,28.76,28.255,28.32,34106
20100527,RSG,28.79,29.25,28.715,29.25,29521
20100528,RSG,29.32,29.37,28.85,29.12,18072
20100601,RSG,28.94,29.37,28.68,29.05,36525
20100602,RSG,29.23,29.68,28.9201,29.68,24828
20100603,RSG,29.82,29.99,29.66,29.96,18610
20100604,RSG,29.58,29.58,28.39,28.51,31475
20100607,RSG,28.57,28.64,28.02,28.07,25678
20100608,RSG,28.05,29,28.04,28.94,48375
20100609,RSG,29.14,29.86,29.14,29.6,42022
20100610,RSG,29.92,30.67,29.92,30.65,29255
20100611,RSG,30.33,30.67,30.21,30.67,25157
20100614,RSG,30.71,31.09,30.71,30.84,28793
20100615,RSG,31.2,31.31,30.86,31.29,29343
20100616,RSG,31.16,31.36,31.03,31.3,22706
20100617,RSG,31.35,31.54,31.02,31.54,24515
20100618,RSG,31.56,31.74,31.35,31.52,25764
20100621,RSG,31.75,31.92,31.07,31.29,19856
20100622,RSG,31.38,31.48,30.56,30.6,22708
20100623,RSG,30.62,30.83,30.36,30.63,18114
20100624,RSG,30.53,30.85,30.29,30.34,24055
20100625,RSG,30.48,30.98,30.02,30.97,36683
20100628,RSG,30.99,31.2,30.7,30.89,19373
20100629,RSG,30.45,30.45,29.36,29.56,23075
20100630,RSG,29.55,30.19,29.37,29.73,27718
20100701,RSG,29.9,29.94,29,29.53,36374
20100702,RSG,29.63,29.74,29.14,29.26,18598
20100706,RSG,29.5,29.93,29.21,29.44,27360
20100707,RSG,29.42,30.19,29.11,30.12,37176
20100708,RSG,30.28,30.55,30.24,30.53,18087
20100709,RSG,30.52,30.64,30.38,30.6,16637
20100712,RSG,30.56,30.71,30.41,30.59,11976
20100713,RSG,30.88,31.04,30.73,30.89,20526
20100714,RSG,30.74,30.74,30.13,30.44,29945
20100715,RSG,30.38,30.8,30.12,30.74,23064
20100716,RSG,30.62,30.76,29.89,29.98,29226
20100719,RSG,30.04,30.205,29.76,30.12,16725
20100720,RSG,29.85,30.47,29.67,30.45,20685
20100721,RSG,30.57,31.1,30.39,31.1,49871
20100722,RSG,31.47,31.84,31.3,31.75,35201
20100723,RSG,31.64,32.06,31.42,32.06,20238
20100726,RSG,32.24,32.67,32.15,32.65,20906
20100727,RSG,32.85,32.95,32.17,32.25,22741
20100728,RSG,32.18,32.24,31.95,32.12,13971
20100729,RSG,32.37,32.45,31.68,31.98,30076
20100730,RSG,31.67,32,31.06,31.86,23196
20100802,RSG,32.34,32.51,32.15,32.47,20731
20100803,RSG,32.36,32.49,32.12,32.31,16321
20100804,RSG,32.4,32.57,32.31,32.39,18140
20100805,RSG,32.24,32.309,31.75,31.84,26710
20100806,RSG,31.64,31.66,31.23,31.64,28262
20100809,RSG,31.83,31.9,31.615,31.77,18227
20100810,RSG,31.57,31.58,31.13,31.28,21820
20100811,RSG,30.94,30.94,29.78,29.94,34311
20100812,RSG,29.5,29.62,28.97,29.43,47193
20100813,RSG,29.42,29.72,29.38,29.4,23434
20100816,RSG,29.34,29.7,29.03,29.66,21565
20100817,RSG,29.81,30.5,29.74,30.16,21837
20100819,RSG,29.94,30.65,29.75,30.11,43878
20100820,RSG,30.39,30.65,30.04,30.51,42587
20090821,RSH,15.08,15.35,14.81,15.19,39983
20090824,RSH,15.31,15.45,15,15.21,34574
20090825,RSH,15.27,15.66,15.17,15.45,26384
20090826,RSH,15.29,15.63,15.15,15.26,24173
20090827,RSH,15.4,15.5,14.9301,15.36,20884
20090828,RSH,15.49,15.64,15.32,15.54,22075
20090831,RSH,15.34,15.41,14.76,15.13,45183
20090901,RSH,15.08,15.88,15,15.26,47543
20090902,RSH,15.12,15.43,15.04,15.13,35626
20090903,RSH,15.18,15.37,15.04,15.34,26710
20090904,RSH,15.32,15.75,15.27,15.65,28356
20090909,RSH,15.59,16.1,15.4,16.01,35674
20090910,RSH,16.83,17.45,16.53,17.28,78969
20090911,RSH,17.2,17.3,16.38,16.58,43813
20090914,RSH,16.37,16.67,16.24,16.63,37197
20090915,RSH,16.82,16.87,16.41,16.5,37033
20090916,RSH,16.54,16.76,16.16,16.47,27520
20090917,RSH,16.47,16.56,15.97,16.42,34177
20090918,RSH,16.45,16.51,16.15,16.29,23709
20090921,RSH,16.14,16.34,15.95,16.08,23975
20090922,RSH,16.21,16.37,16.08,16.31,21767
20090923,RSH,16.36,16.49,15.9,15.98,28865
20090924,RSH,15.97,16.19,15.75,15.9,27660
20090925,RSH,15.74,16.28,15.72,15.91,28282
20090928,RSH,15.89,16.45,15.89,16.31,17692
20090929,RSH,16.37,16.95,16.2,16.74,33996
20090930,RSH,16.68,16.7701,16.24,16.57,42203
20091001,RSH,16.44,16.54,15.73,15.78,44296
20091002,RSH,15.63,15.79,15.39,15.63,23477
20091005,RSH,15.61,16.14,15.56,16.07,21163
20091006,RSH,16.14,16.44,16.04,16.23,21425
20091007,RSH,16.11,16.35,16,16.04,22642
20091008,RSH,16.15,16.58,16.03,16.27,16934
20091009,RSH,16.3,16.47,16.12,16.44,15600
20091012,RSH,16.42,16.59,15.94,16.12,22938
20091013,RSH,16.05,16.1,15.65,15.81,44601
20091014,RSH,15.95,16.13,15.6,15.76,46643
20091015,RSH,15.54,15.9001,15.52,15.71,29390
20091016,RSH,15.63,15.7,15.22,15.51,50034
20091019,RSH,15.57,15.99,15.54,15.76,24760
20091020,RSH,15.76,15.91,15.1,15.32,51382
20091021,RSH,15.27,15.56,14.98,15.03,30388
20091022,RSH,15,15.57,14.82,15.54,37489
20091023,RSH,15.66,15.93,15.22,15.66,58866
20091026,RSH,16.39,18.33,15.66,18.15,173526
20091027,RSH,18.07,18.24,17.43,18.02,100910
20091028,RSH,18,18.07,16.89,17.09,66913
20091105,RSH,17.28,17.7,16.95,17.67,39134
20091106,RSH,17.63,17.91,17.37,17.74,28678
20091109,RSH,19.96,20.57,19.77,20.27,160429
20091110,RSH,20.25,20.25,19.39,19.52,95247
20091111,RSH,19.79,20.075,19.09,19.28,63768
20091112,RSH,19.29,19.91,18.96,19.06,57679
20091113,RSH,19.07,19.52,18.97,19.45,49715
20091116,RSH,19.51,20.08,19.51,19.78,45459
20091117,RSH,19.76,19.78,18.94,19.2,45784
20091118,RSH,19.31,19.42,19.07,19.37,31655
20091119,RSH,19.15,19.23,18.62,18.8,42766
20091120,RSH,18.6,19.2,18.6,19.11,28831
20091123,RSH,19.48,19.56,18.79,18.99,34546
20091124,RSH,18.64,18.99,18.23,18.34,40330
20091125,RSH,18.63,18.94,18.42,18.89,37047
20091127,RSH,18.22,18.77,18.17,18.38,15999
20091130,RSH,18.49,19.13,18.47,18.86,55333
20091201,RSH,18.93,19.12,18.66,18.82,42173
20091202,RSH,18.76,19.295,18.75,19.11,32144
20091203,RSH,19.26,19.38,18.8,18.83,25449
20091204,RSH,19.31,19.7,19.1,19.52,49406
20091207,RSH,19.44,19.56,19.16,19.23,29352
20091208,RSH,19.08,19.39,18.9,19.08,24729
20091209,RSH,19.03,19.07,18.74,19.01,20404
20091210,RSH,19.04,19.33,18.891,19.04,23295
20091211,RSH,19.08,19.52,19.08,19.48,18643
20091214,RSH,20.28,20.44,19.98,20.25,44586
20091215,RSH,20.06,20.06,19.62,19.83,28195
20091216,RSH,19.98,20.05,19.71,19.76,26261
20091217,RSH,19.6,19.81,19.495,19.53,18609
20091218,RSH,19.63,19.73,19.09,19.59,30819
20091221,RSH,19.64,20.25,19.61,20.11,23547
20091222,RSH,20.09,20.32,19.98,20.07,19649
20091223,RSH,19.96,20.34,19.86,20.21,13685
20091224,RSH,20.28,20.41,20.08,20.25,7906
20091228,RSH,20.24,20.55,19.96,20.12,12042
20091229,RSH,20.25,20.3,19.78,19.79,16507
20091230,RSH,19.7,19.77,19.52,19.63,11593
20091231,RSH,19.61,19.94,19.49,19.5,12407
20100104,RSH,19.61,20.27,19.56,19.77,26395
20100105,RSH,21.1,21.53,20.9,21.34,77196
20100106,RSH,21.38,21.56,21.25,21.33,24376
20100107,RSH,21.33,21.51,20.85,21.24,27302
20100108,RSH,21.14,21.32,21,21.25,19631
20100111,RSH,21.36,21.36,20.77,21.13,23590
20100112,RSH,21.07,21.3,20.74,21.03,27826
20100113,RSH,21.14,21.36,20.94,21.31,14103
20100114,RSH,21.38,21.45,21.04,21.23,19542
20100115,RSH,21.11,21.35,20.71,20.83,23286
20100119,RSH,20.78,21.39,20.73,21.17,23398
20100120,RSH,20.96,21.05,20.33,20.52,26931
20100121,RSH,20.37,20.9,19.99,20,29043
20100122,RSH,20.03,20.39,19.71,19.77,33354
20100125,RSH,20.03,20.12,19.84,20.05,17882
20100126,RSH,19.93,20.33,19.75,19.84,17992
20100127,RSH,19.84,20.12,19.5,19.92,15433
20100128,RSH,19.99,20,18.92,19.39,25049
20100129,RSH,19.48,19.925,19.48,19.52,23617
20100201,RSH,19.65,19.68,19.14,19.47,33558
20100202,RSH,19.58,20,19.43,19.98,20213
20100203,RSH,19.86,20,19.63,19.96,18076
20100204,RSH,19.7,19.93,18.72,18.81,39002
20100205,RSH,18.77,19.07,18.545,19.01,28412
20100208,RSH,19.07,19.08,18.57,18.59,21744
20100209,RSH,19,19.34,18.74,19.3,25572
20100210,RSH,19.3,19.6,19.1,19.42,26256
20100211,RSH,19.36,20.01,19.15,19.93,32909
20100212,RSH,19.66,19.99,19.42,19.96,30761
20100216,RSH,20.12,20.74,19.96,20.72,36723
20100217,RSH,20.71,21,20.67,20.88,24302
20100218,RSH,21.14,21.2,20.67,20.67,48377
20100219,RSH,20.64,20.96,20.27,20.36,43825
20100222,RSH,20.6,20.7,20.13,20.63,66143
20100223,RSH,19.45,19.85,19,19.11,137619
20100224,RSH,19.12,19.33,18.9026,19.32,55673
20100225,RSH,18.82,19.65,18.75,19.63,45242
20100226,RSH,19.6,19.81,19.5,19.56,35122
20100301,RSH,19.65,19.77,19.46,19.69,35325
20100302,RSH,19.79,20,19.64,19.87,35504
20100303,RSH,19.89,21.49,19.72,21.03,137187
20100304,RSH,21.22,21.31,20.9105,21.04,35014
20100305,RSH,21.01,21.87,20.96,21.73,51015
20100308,RSH,21.76,22.24,21.62,21.88,39742
20100309,RSH,21.81,22,21.35,21.5,41340
20100310,RSH,21.58,23.59,21.34,22.7,133536
20100311,RSH,22.67,22.77,22.15,22.76,37521
20100312,RSH,22.86,22.93,22.47,22.87,24940
20100315,RSH,22.19,22.45,21.78,22.19,41592
20100316,RSH,22.2,22.43,21.79,22.05,35288
20100317,RSH,22.17,22.29,21.88,22.01,23378
20100318,RSH,22.09,22.47,22.025,22.31,41319
20100319,RSH,22.34,22.53,21.61,22.09,39758
20100322,RSH,21.88,22.75,21.76,22.5,34386
20100323,RSH,22.55,22.795,22.12,22.68,21599
20100324,RSH,22.49,22.53,22.03,22.09,21775
20100325,RSH,22.41,22.49,21.77,21.8,28893
20100326,RSH,23.02,23.91,23,23.65,106027
20100329,RSH,23.69,23.69,22.5,22.98,47937
20100330,RSH,22.98,23.08,22.59,22.76,19630
20100331,RSH,22.63,22.77,22.39,22.63,24618
20100401,RSH,22.85,22.92,22.4,22.69,21254
20100405,RSH,22.71,22.75,22.35,22.56,23982
20100406,RSH,22.49,22.6,22.27,22.45,21835
20100407,RSH,22.56,22.95,22.2,22.43,37617
20100408,RSH,22.31,23.58,22.09,23.04,50364
20100409,RSH,22.9,23.51,22.71,23.49,27199
20100412,RSH,23.43,23.56,23.1,23.27,35238
20100413,RSH,23.29,23.69,23.1325,23.56,21164
20100414,RSH,23.7,23.75,23.41,23.75,25920
20100415,RSH,23.67,23.78,23.49,23.72,16996
20100416,RSH,23.62,23.87,23.02,23.32,33930
20100419,RSH,23.72,23.72,23.11,23.36,56995
20100420,RSH,23.53,23.94,23.48,23.84,43086
20100421,RSH,23.76,24,23.22,23.86,53892
20100422,RSH,23.72,23.98,23.45,23.69,33022
20100423,RSH,23.51,23.66,22.64,23.17,64624
20100426,RSH,23.28,23.29,22.65,22.91,60144
20100427,RSH,23.1,23.74,22.59,22.7,85791
20100428,RSH,23.06,23.25,22.47,22.56,42969
20100429,RSH,22.78,23.1,22.56,22.76,39412
20100430,RSH,22.76,22.87,21.31,21.55,76984
20100503,RSH,21.72,22.09,21.36,21.88,36951
20100504,RSH,21.61,21.82,20.85,20.96,57350
20100505,RSH,20.59,21.08,20.41,20.67,47535
20100506,RSH,20.54,20.74,17.7,19.84,79670
20100507,RSH,19.73,20.37,19.05,19.75,71565
20100510,RSH,20.59,20.8,20.18,20.73,32136
20100511,RSH,20.4,20.95,20.25,20.67,22337
20100512,RSH,20.69,21.22,20.6,21.2,21218
20100513,RSH,21.09,21.18,20.48,20.65,32279
20100514,RSH,20.21,20.46,19.89,20.22,37385
20100517,RSH,20.32,20.32,19.21,19.73,53570
20100518,RSH,19.89,20,19.35,19.44,54082
20100519,RSH,19.32,19.64,18.86,19.36,31880
20100520,RSH,18.88,19.56,18.7,19.06,66431
20100521,RSH,18.7,20.23,18.61,19.82,65373
20100524,RSH,19.59,19.88,19.3,19.35,25184
20100525,RSH,18.795,19.55,18.65,19.51,32528
20100526,RSH,19.64,20.01,19.23,19.28,43278
20100527,RSH,19.75,20.25,19.6,20.22,24898
20100528,RSH,20.29,20.68,20.05,20.44,34305
20100601,RSH,21.93,22.49,21,21.01,74521
20100602,RSH,21.38,22.025,21.05,21.82,55060
20100603,RSH,21.85,22.15,21.62,22.05,38476
20100604,RSH,21.5,21.91,20.99,21.32,45429
20100607,RSH,21.45,21.49,20.72,20.85,37800
20100608,RSH,20.83,21.78,20.65,21.69,56285
20100609,RSH,21.93,22.64,21.8,22.08,39649
20100610,RSH,22.49,22.69,22.2,22.51,26132
20100611,RSH,22.19,22.8,22.0401,22.63,24207
20100614,RSH,22.86,23.01,22.495,22.72,28513
20100615,RSH,22.27,22.8,22.27,22.61,33484
20100616,RSH,22.33,22.47,21.83,22.29,29406
20100617,RSH,22.25,22.25,21.73,22.11,28943
20100618,RSH,22.2,22.41,21.91,22.06,21695
20100621,RSH,22.38,22.38,21.455,21.62,31982
20100622,RSH,21.68,22.04,21.3,21.35,26009
20100623,RSH,21.34,21.82,21.12,21.54,22639
20100624,RSH,21.39,21.53,20.84,21.15,33207
20100625,RSH,21.12,21.47,20.94,21.28,28887
20100628,RSH,21.28,21.46,21.045,21.24,18209
20100629,RSH,20.84,20.9,19.71,19.88,42084
20100630,RSH,19.71,20.04,19.4,19.51,37362
20100701,RSH,19.53,19.84,19,19.83,34346
20100702,RSH,19.93,20.96,19.83,20.52,78899
20100706,RSH,20.66,20.9,19.92,20.15,25688
20100707,RSH,20.16,20.87,20,20.83,20140
20100708,RSH,20.99,21.16,20.63,21.09,19813
20100709,RSH,21.05,21.53,20.8,21.35,18709
20100712,RSH,21.32,21.595,21.16,21.52,18460
20100713,RSH,21.7,23.16,21.63,22.41,51422
20100714,RSH,21.87,21.95,20.52,21.17,65043
20100715,RSH,21.12,21.69,21.04,21.61,36150
20100716,RSH,21.44,21.86,20.92,21.09,44101
20100719,RSH,21.88,21.95,21.41,21.46,49388
20100720,RSH,19.42,20.19,19.11,20.05,83997
20100721,RSH,20.07,20.33,19.425,19.53,42943
20100722,RSH,19.72,20.25,19.69,20.05,53932
20100723,RSH,20.14,21.02,20.02,20.71,40110
20100726,RSH,20.68,21.102,20.31,20.99,39329
20100727,RSH,21.3,21.3,20.24,20.63,43691
20100728,RSH,20.38,20.7,19.98,20.19,57780
20100729,RSH,21.17,21.22,20.27,20.8,44398
20100730,RSH,20.48,21.58,20.42,21.54,30029
20100802,RSH,21.75,21.92,20.81,21.42,37992
20100803,RSH,21.2,21.2,20.51,20.67,25545
20100804,RSH,20.67,20.92,20.53,20.62,17345
20100805,RSH,20.5,20.54,19.89,20,44754
20100806,RSH,19.8,20.04,19.58,20,26805
20100809,RSH,20.04,20.12,19.86,19.97,19022
20100810,RSH,19.82,19.8599,19.44,19.62,24663
20100811,RSH,19.31,19.38,18.94,19.2,33668
20100812,RSH,18.83,19.46,18.81,19.24,18745
20100813,RSH,18.89,19.26,18.85,19.14,16500
20100816,RSH,19,19.31,18.8,18.9,18383
20100817,RSH,19.1,19.49,18.84,19.3,19158
20100819,RSH,19.51,19.85,18.98,19.08,57085
20100820,RSH,19.1,19.14,18.58,19.01,57646
20090821,RTN,47.12,48.45,46.88,48.22,44361
20090824,RTN,48.39,48.4,47.87,47.99,51683
20090825,RTN,48.27,48.29,47.65,47.69,33091
20090826,RTN,47.72,47.86,47.28,47.6,33369
20090827,RTN,47.53,48.23,47.34,47.76,34862
20090828,RTN,47.88,47.88,47.15,47.32,24038
20090831,RTN,47.14,47.34,46.88,47.18,21326
20090901,RTN,46.29,47.14,45.7,46.56,37734
20090902,RTN,46.44,46.56,46.06,46.28,26774
20090903,RTN,46.34,46.64,45.39,45.88,47609
20090904,RTN,45.92,46.82,45.92,46.56,22135
20090909,RTN,46.33,46.985,46.2,46.44,28071
20090910,RTN,46.31,46.33,45.8,46.22,31966
20090911,RTN,46.17,46.73,45.78,46.56,40889
20090914,RTN,46.43,46.5,46.05,46.13,28931
20090915,RTN,46.21,46.23,45.74,46.09,27068
20090916,RTN,46.28,46.47,45.8,46.17,32880
20090917,RTN,46.11,48.05,45.84,47.72,59165
20090918,RTN,47.775,48.36,47.52,48.33,45558
20090921,RTN,48.18,48.39,47.46,47.79,33495
20090922,RTN,47.95,47.95,47.36,47.64,21611
20090923,RTN,47.69,48.64,47.5,48.1,37005
20090924,RTN,48,48.16,47.3,47.38,24333
20090925,RTN,47.23,47.7,47.07,47.59,32328
20090928,RTN,47.76,48.27,47.63,48,20234
20090929,RTN,48.08,48.48,47.95,48.3,23629
20090930,RTN,48.14,48.27,47.17,47.97,29568
20091001,RTN,47.92,47.92,46.53,46.67,35713
20091002,RTN,46.07,46.51,45.87,46.01,24996
20091005,RTN,46.06,46.36,45.82,46.12,20948
20091006,RTN,46.42,46.62,46.12,46.55,36435
20091007,RTN,46.47,46.5,45.45,45.78,36763
20091008,RTN,45.88,46.09,45.48,45.59,30895
20091009,RTN,45.54,46.16,45.54,46.11,24026
20091012,RTN,46.16,46.23,45.7,45.86,25985
20091013,RTN,45.71,46.19,45.56,45.97,28200
20091014,RTN,46.21,47.07,46.12,46.92,37752
20091015,RTN,46.78,46.88,46.28,46.6,21750
20091016,RTN,46.38,46.85,46.14,46.55,32798
20091019,RTN,46.68,47.35,46.55,47.15,29033
20091020,RTN,46.88,46.88,45.38,45.54,61549
20091021,RTN,45.49,46.14,45.02,45.18,60747
20091022,RTN,45.43,47.4,45.13,46.82,63729
20091023,RTN,46.84,47.51,46.33,46.43,41492
20091026,RTN,46.48,46.96,45.78,46.01,36382
20091027,RTN,46,46.665,45.99,46.02,35378
20091028,RTN,46.05,46.345,45.58,45.61,33069
20091105,RTN,46.5,47.16,46.48,47.08,23735
20091106,RTN,46.87,47.64,46.87,47.57,23548
20091109,RTN,47.64,48.17,47.64,48.17,24858
20091110,RTN,47.99,48.55,47.99,48.36,26646
20091111,RTN,48.47,49.13,48.47,48.85,28839
20091112,RTN,48.85,48.9382,48.34,48.56,21988
20091113,RTN,48.49,49.24,48.49,49.03,17188
20091116,RTN,49.15,49.97,49.08,49.8,23661
20091117,RTN,49.64,50.32,49.52,50.21,30783
20091118,RTN,50.27,50.69,50.04,50.41,28566
20091119,RTN,50.28,50.3,49.52,49.83,28169
20091120,RTN,49.8,50.69,49.8,50.59,30390
20091123,RTN,50.75,51.62,50.65,51.44,31191
20091124,RTN,51.37,51.75,51.05,51.65,30344
20091125,RTN,51.45,52.05,51.31,52.02,24178
20091127,RTN,51.395,51.95,50.86,51.63,14853
20091130,RTN,51.51,51.995,51.12,51.53,32891
20091201,RTN,51.75,52,51.495,51.8,33898
20091202,RTN,51.54,51.99,51.4,51.9,23305
20091203,RTN,52,52.2,51.44,51.54,31163
20091204,RTN,51.78,52.82,51.78,52.65,34864
20091207,RTN,52.51,52.9,52.44,52.79,23367
20091208,RTN,52.48,52.61,51.77,52.36,23717
20091209,RTN,51.92,51.92,51.03,51.8,33283
20091210,RTN,51.94,52.64,51.9,52.23,27211
20091211,RTN,52.33,52.94,52.33,52.74,18732
20091214,RTN,52.84,53.84,52.84,53.44,25095
20091215,RTN,53.46,53.61,51.51,53.34,24252
20091216,RTN,53.47,53.48,52.9,53.02,26598
20091217,RTN,52.8,52.9,52.28,52.52,21064
20091218,RTN,52.63,52.76,52,52.45,35022
20091221,RTN,52.4,53.27,52.4,52.96,15663
20091222,RTN,53.08,53.46,52.37,52.55,20887
20091223,RTN,52.48,52.69,51.15,52,26034
20091224,RTN,52.15,52.47,52.15,52.25,10920
20091228,RTN,52.48,52.79,52.44,52.79,22331
20091229,RTN,52.77,53,52.66,52.72,18621
20091230,RTN,52.33,52.74,52.07,52.18,21934
20091231,RTN,52.09,52.48,51.52,51.52,15281
20100104,RTN,51.92,52.25,51.7,52.21,18969
20100105,RTN,52.22,52.29,51.22,51.45,37213
20100106,RTN,51.37,51.6,50.59,50.73,36880
20100107,RTN,50.78,51.62,50.53,51.35,42513
20100108,RTN,51.13,52.48,51.13,52.45,25019
20100111,RTN,52.5,53.03,52.435,53,24172
20100112,RTN,52.73,53.01,52.25,53,25254
20100113,RTN,53.11,53.89,52.927,53.74,20722
20100114,RTN,53.69,54.42,53.52,54.39,28460
20100115,RTN,54.18,54.26,53.66,53.98,26575
20100119,RTN,53.85,54.72,53.15,54.71,28286
20100120,RTN,54.32,54.53,53.73,54.48,28818
20100121,RTN,54.45,54.87,53.43,53.64,30667
20100122,RTN,53.48,53.99,52.95,53.01,18766
20100125,RTN,53.37,53.7,52.88,53.21,16589
20100126,RTN,53.2,53.94,52.97,53.47,25766
20100127,RTN,53.52,53.63,52.65,53.46,31980
20100128,RTN,53.41,53.6,51.72,52.7,51291
20100129,RTN,52.97,52.97,52.25,52.43,36375
20100201,RTN,52.46,52.96,52.14,52.96,27240
20100202,RTN,53.14,54.82,52.68,54.69,41190
20100203,RTN,54.4,55,54.4,54.82,28473
20100204,RTN,54.65,54.73,53.86,53.89,35813
20100205,RTN,53.81,54.33,52.56,53.41,31176
20100208,RTN,53.5,53.73,52.79,52.79,22532
20100209,RTN,53.24,53.97,52.95,53.41,26354
20100210,RTN,53.35,53.83,53.27,53.51,22403
20100211,RTN,53.36,53.8,53.1,53.66,21523
20100212,RTN,53.24,53.61,52.92,53.4,28070
20100216,RTN,53.36,54.57,53.14,54.5,32700
20100217,RTN,54.63,54.81,53.92,54.52,25575
20100218,RTN,54.49,55.63,54.22,55.36,44785
20100219,RTN,55.28,55.65,54.96,55.54,39633
20100222,RTN,55.75,56.2,55.54,55.85,25402
20100223,RTN,55.86,56.3,55.49,55.51,20286
20100224,RTN,55.72,56.61,55.72,56.17,21458
20100225,RTN,55.51,55.9,55.07,55.85,21231
20100226,RTN,56.02,56.86,55.99,56.24,30531
20100301,RTN,56.54,57.05,56.35,56.79,17190
20100302,RTN,57.06,57.22,56.58,56.86,18897
20100303,RTN,56.94,57,56.43,56.48,15160
20100304,RTN,56.56,56.94,56.48,56.73,16001
20100305,RTN,56.89,57.32,56.75,57.11,21891
20100308,RTN,57.13,57.32,56.94,57.07,16153
20100309,RTN,57.09,57.2,56.93,57.1,19017
20100310,RTN,56.99,57.21,56.84,57.1,15619
20100311,RTN,56.82,57.02,56.09,56.99,18595
20100312,RTN,56.95,57.05,56.28,56.68,20993
20100315,RTN,56.52,56.74,56,56.56,23603
20100316,RTN,56.79,56.97,56.62,56.81,38904
20100317,RTN,56.79,56.9172,56.51,56.84,15393
20100318,RTN,56.73,57.07,56.69,56.84,27066
20100319,RTN,56.91,57.08,56.48,56.87,38429
20100322,RTN,56.7,57.09,56.5,57.09,25389
20100323,RTN,57.08,57.32,56.97,57.25,24452
20100324,RTN,57.19,57.44,56.99,57.11,22362
20100325,RTN,58.03,58.3,57.03,57.26,49353
20100326,RTN,57.45,57.57,57.1,57.29,31360
20100329,RTN,57.58,57.74,57.16,57.67,21731
20100330,RTN,57.81,57.82,57.11,57.45,14852
20100331,RTN,57.24,57.46,56.86,57.12,17362
20100401,RTN,57.13,57.417,56.56,56.92,19285
20100405,RTN,57.18,57.67,57.11,57.55,17389
20100406,RTN,57.4,57.42,56.88,57.07,15316
20100407,RTN,56.94,57.34,56.75,56.81,22769
20100408,RTN,56.78,57.06,56.67,56.77,19011
20100409,RTN,56.88,57.58,56.79,57.53,16298
20100412,RTN,57.4,57.85,57.32,57.43,13475
20100413,RTN,57.29,58.25,57.19,58.13,25629
20100414,RTN,58.25,58.26,57.64,58.2,28887
20100415,RTN,58.24,58.86,57.93,58.76,22635
20100416,RTN,58.59,58.8698,57.76,58.32,31639
20100419,RTN,58.28,58.67,58,58.61,22312
20100420,RTN,58.91,59.475,58.74,59.32,21884
20100421,RTN,59.46,60.1,59.398,60.01,22516
20100422,RTN,59.67,60,58.99,59.54,40458
20100423,RTN,59.62,59.92,59.07,59.72,22260
20100426,RTN,59.77,59.89,59.02,59.35,26883
20100427,RTN,59.18,59.44,57.47,57.59,34434
20100428,RTN,57.83,58.31,57.4,58.26,31129
20100429,RTN,58.66,59.47,58.46,59.37,27955
20100430,RTN,59.54,59.75,58.29,58.29,26231
20100503,RTN,58.51,59.74,58.51,59.53,19539
20100504,RTN,59.02,59.14,57.93,58.62,31230
20100505,RTN,58.16,58.89,57.85,58.22,26114
20100506,RTN,58.07,58.32,53.04,56.6,41358
20100507,RTN,56.35,56.7499,54.92,55.17,41650
20100510,RTN,57.11,57.27,55.67,56.59,51693
20100511,RTN,55.89,58.07,55.875,57.46,38670
20100512,RTN,57.6,58.11,57.31,58,20865
20100513,RTN,57.99,57.99,56.73,56.85,24691
20100514,RTN,56.36,56.67,55.76,56.32,25494
20100517,RTN,56.69,57,55.79,56.63,27877
20100518,RTN,57.25,57.25,55.41,55.44,36614
20100519,RTN,55.33,55.66,54.5,55.18,25699
20100520,RTN,54.1,54.52,53.179,53.26,37485
20100521,RTN,52.57,53.87,52.26,53.7,39535
20100524,RTN,53.6,53.6,52.62,52.65,24697
20100525,RTN,51.45,52.4,51.09,52.28,36085
20100526,RTN,52.45,52.65,51.44,51.53,39730
20100527,RTN,52.56,52.67,51.76,52.64,30381
20100528,RTN,52.52,52.91,52.15,52.41,33008
20100601,RTN,52.1,53.04,51.93,51.95,29288
20100602,RTN,52.06,52.96,51.91,52.94,29412
20100603,RTN,52.92,53.56,52.77,53.08,23442
20100604,RTN,52.2,52.52,51.3,51.47,30766
20100607,RTN,51.58,51.68,50.7,50.72,32138
20100608,RTN,50.69,51.05,49.74,50.47,37189
20100609,RTN,50.64,51.34,50.35,50.51,32029
20100610,RTN,51.11,51.73,50.86,51.5,26956
20100611,RTN,51.06,51.76,50.66,51.71,17185
20100614,RTN,52.05,52.27,51.36,51.4,21390
20100615,RTN,51.84,53.13,51.84,53.13,24913
20100616,RTN,52.86,53.21,52.7,52.85,25650
20100617,RTN,53.1,53.16,52.39,53.1,18275
20100618,RTN,53.28,53.33,52.765,53.25,23985
20100621,RTN,53.58,53.76,52.92,53.19,20511
20100622,RTN,52.94,53.47,52.07,52.18,16499
20100623,RTN,52.12,52.42,51.41,51.96,23443
20100624,RTN,51.73,51.98,50.64,50.8,22660
20100625,RTN,50.82,51,50.05,50.38,59237
20100628,RTN,50.57,51.02,50.17,50.59,19923
20100629,RTN,49.89,50.05,48.42,48.75,27417
20100630,RTN,48.77,49.04,48.31,48.39,31560
20100701,RTN,47.93,48.01,47.19,47.73,29313
20100702,RTN,47.91,48.15,47.26,47.58,19862
20100706,RTN,47.99,48.18,47.02,47.47,21912
20100707,RTN,47.46,48.86,47.36,48.81,20025
20100708,RTN,49.03,49.59,48.85,49.5,19972
20100709,RTN,49.58,49.58,48.495,48.81,19399
20100712,RTN,48.52,48.71,47.965,48.1,17517
20100713,RTN,48.4,48.78,48.08,48.33,34453
20100714,RTN,48.22,48.86,47.91,48.57,25640
20100715,RTN,49.07,49.3,48.26,49.02,32270
20100716,RTN,48.83,49.315,47.68,47.73,26359
20100719,RTN,48.07,48.4,47.76,48.03,22098
20100720,RTN,47.51,48.56,47.09,48.45,24972
20100721,RTN,48.86,48.86,47.85,48.14,20129
20100722,RTN,48.58,48.99,48.2,48.69,32936
20100723,RTN,48.85,49.31,48.5,49.06,36466
20100726,RTN,49.27,50,49.26,49.64,30194
20100727,RTN,49.33,49.59,48.12,48.31,45260
20100728,RTN,48.26,48.6,48.17,48.27,34044
20100729,RTN,47.14,47.97,46.64,46.67,50950
20100730,RTN,46.31,46.61,46,46.27,43443
20100802,RTN,46.98,46.99,46.15,46.89,33912
20100803,RTN,46.67,46.88,45.9,45.99,44059
20100804,RTN,46.05,46.48,45.83,46.34,34109
20100805,RTN,46.17,46.85,45.95,46.43,33540
20100806,RTN,45.98,46.47,45.8,46.14,27316
20100809,RTN,46.43,46.75,46.32,46.45,22437
20100810,RTN,46.13,46.53,45.64,46.3,31702
20100811,RTN,45.74,45.83,44.74,44.93,27013
20100812,RTN,44.47,44.83,44.23,44.59,28128
20100813,RTN,44.49,45.185,44.49,44.74,21342
20100816,RTN,44.47,45.07,44.24,44.76,26755
20100817,RTN,45.15,45.8,44.95,45.46,29334
20100819,RTN,44.93,44.93,43.8901,44.01,35605
20100820,RTN,43.62,43.88,43.16,43.75,40716
20090821,RX,13.41,13.87,13.31,13.81,22659
20090824,RX,13.95,14,13.75,13.85,18686
20090825,RX,13.99,14.15,13.88,13.98,20810
20090826,RX,13.98,14.13,13.9,14.05,20942
20090827,RX,14.07,14.11,13.54,14.02,22628
20090828,RX,14.14,14.16,13.745,13.94,24822
20090831,RX,13.93,13.94,13.77,13.86,21181
20090901,RX,13.89,13.9,13.4125,13.45,19459
20090902,RX,13.53,13.63,13.23,13.52,20830
20090903,RX,13.49,13.89,13.37,13.87,24394
20090904,RX,13.9,14.01,13.76,13.93,16446
20090909,RX,14.07,14.36,14.06,14.27,11508
20090910,RX,14.33,14.42,14.15,14.4,10256
20090911,RX,14.44,14.74,14.34,14.72,26367
20090914,RX,14.91,14.91,14.68,14.85,18035
20090915,RX,14.89,14.89,14.66,14.85,13642
20090916,RX,14.97,15.25,14.85,15.21,18676
20090917,RX,15.29,15.54,15.25,15.33,19037
20090918,RX,15.41,15.52,15.27,15.46,15799
20090921,RX,15.45,15.65,15.35,15.54,15821
20090922,RX,15.61,15.61,15.31,15.44,12790
20090923,RX,15.5,15.51,15.22,15.25,14313
20090924,RX,15.27,15.36,15.02,15.09,22270
20090925,RX,15.13,15.23,15,15.06,27927
20090928,RX,15.15,15.56,15.1,15.41,16191
20090929,RX,15.46,15.81,15.35,15.54,20831
20090930,RX,15.515,15.57,15.11,15.35,18035
20091001,RX,15.33,15.42,14.86,14.95,17192
20091002,RX,14.85,14.922,14.61,14.67,18706
20091005,RX,14.75,14.87,14.61,14.83,14849
20091006,RX,14.96,14.964,14.76,14.83,13768
20091007,RX,14.82,14.84,14.61,14.81,14816
20091008,RX,14.92,15.3,14.87,15.23,13972
20091009,RX,15.24,15.27,15.025,15.12,13098
20091012,RX,15.2,15.26,15.11,15.23,10702
20091013,RX,15.17,15.32,15.01,15.17,15656
20091014,RX,15.28,15.29,15.02,15.16,14604
20091015,RX,15.15,15.29,15.04,15.24,12034
20091016,RX,15.11,15.26,14.65,14.67,42990
20091019,RX,14.72,17.89,14.51,17.84,88321
20091020,RX,17.48,17.84,16.91,17.41,139430
20091021,RX,17.66,17.74,17.51,17.55,45792
20091022,RX,17.52,17.8,17.43,17.59,42202
20091023,RX,17.7,17.75,17.04,17.41,50488
20091026,RX,17.46,17.75,17.275,17.31,45426
20091027,RX,17.46,17.52,17.12,17.21,41415
20091028,RX,17.09,17.29,16.52,16.53,53203
20091105,RX,19.8,21.09,18,20.73,490827
20091106,RX,20.88,20.91,20.69,20.87,147249
20091109,RX,20.95,21.068,20.93,20.99,93886
20091110,RX,21,21.05,20.98,21.01,85127
20091111,RX,21.03,21.19,21.01,21.11,75293
20091112,RX,21.11,21.37,21.1,21.26,114758
20091113,RX,21.26,21.34,21.22,21.29,72181
20091116,RX,21.47,21.5,21.35,21.45,138472
20091117,RX,21.44,21.45,21.325,21.43,44011
20091118,RX,21.41,21.5,21.39,21.46,71585
20091119,RX,21.5,21.65,21.38,21.38,48632
20091120,RX,21.36,21.49,21.35,21.45,72897
20091123,RX,21.6,21.675,21.48,21.66,34661
20091124,RX,21.59,21.66,21.51,21.52,60660
20091125,RX,21.52,21.57,21.38,21.46,78286
20091127,RX,21.3,21.45,21.29,21.38,42194
20091130,RX,21.33,21.41,21.3,21.36,41978
20091201,RX,21.38,21.45,21.38,21.45,16718
20091202,RX,21.44,21.49,21.4,21.49,16619
20091203,RX,21.47,21.5,21.4,21.4,24181
20091204,RX,21.5,21.5,21.31,21.34,50425
20091207,RX,21.38,21.44,21.33,21.36,30838
20091208,RX,21.35,21.38,21.27,21.34,43263
20091209,RX,21.33,21.36,21.31,21.35,19203
20091210,RX,21.37,21.38,21.34,21.36,17157
20091211,RX,21.32,21.33,17.33,20.05,454281
20091214,RX,20.24,20.47,20.18,20.38,54618
20091215,RX,20.39,20.77,20.39,20.57,41957
20091216,RX,20.78,20.78,20.54,20.56,48471
20091217,RX,20.59,20.68,20.52,20.52,31084
20091218,RX,20.55,20.6,20.38,20.56,26829
20091221,RX,20.79,20.99,20.75,20.89,38397
20091222,RX,20.85,20.99,20.85,20.94,14074
20091223,RX,20.9,21.06,20.9,21.01,22455
20091224,RX,21.04,21.08,21,21.08,9091
20091228,RX,21.09,21.11,21.01,21.03,15457
20091229,RX,21.08,21.12,21.04,21.08,8161
20091230,RX,21.05,21.165,21.05,21.15,10832
20091231,RX,21.21,21.21,21.06,21.06,6287
20100104,RX,21.13,21.225,21.02,21.04,31214
20100105,RX,21.07,21.3,20.93,21.25,50514
20100106,RX,21.18,21.35,21.18,21.32,17314
20100107,RX,21.37,21.46,21.3,21.44,37420
20100108,RX,21.4,21.48,21.4,21.42,17193
20100111,RX,21.41,21.46,21.41,21.43,8460
20100112,RX,21.4,21.52,21.4,21.42,28842
20100113,RX,21.48,21.49,21.42,21.48,15551
20100114,RX,21.45,21.48,21.43,21.43,19405
20100115,RX,21.46,21.46,21.43,21.43,14533
20100119,RX,21.45,21.57,21.38,21.52,32635
20100120,RX,21.49,21.57,21.42,21.49,18803
20100121,RX,21.46,21.58,21.46,21.54,28155
20100122,RX,21.535,21.62,21.53,21.54,26901
20100125,RX,21.66,21.66,21.53,21.55,24088
20100126,RX,21.53,21.59,21.5,21.51,23968
20100127,RX,21.52,21.57,21.46,21.48,52665
20100128,RX,21.5,21.595,21.46,21.53,38846
20100129,RX,21.53,21.71,21.53,21.64,29239
20100201,RX,21.61,21.75,21.6,21.7,31218
20100202,RX,21.68,21.74,21.65,21.65,30401
20100203,RX,21.69,21.76,21.64,21.65,29047
20100204,RX,21.68,21.825,21.65,21.78,93838
20100205,RX,21.76,21.9,21.72,21.84,140784
20100208,RX,21.8,21.87,21.8,21.8,62626
20100209,RX,21.81,21.89,21.81,21.87,46205
20100210,RX,21.82,21.87,21.81,21.85,27585
20100211,RX,21.85,21.86,21.82,21.85,38473
20100212,RX,21.84,21.87,21.825,21.84,19907
20100216,RX,21.88,21.88,21.835,21.85,29143
20100217,RX,21.83,21.93,21.83,21.9,65568
20100218,RX,21.9,21.93,21.89,21.9,20890
20100219,RX,21.9,21.93,21.9,21.92,33765
20100222,RX,21.96,21.96,21.94,21.95,34348
20100223,RX,21.97,21.98,21.95,21.98,55348
20100224,RX,21.97,21.99,21.97,21.97,30947
20100225,RX,21.97,21.98,21.96,21.98,26679
20100226,RX,21.97,21.98,21.96,21.98,47
20090821,S,3.9,3.93,3.84,3.9,287686
20090824,S,3.92,3.92,3.8,3.83,397348
20090825,S,3.83,3.85,3.6,3.65,659566
20090826,S,3.72,3.79,3.63,3.79,485266
20090827,S,3.8,3.83,3.66,3.79,439649
20090828,S,3.82,3.9,3.75,3.77,334249
20090831,S,3.75,3.81,3.65,3.66,231031
20090901,S,3.69,3.75,3.52,3.53,297150
20090902,S,3.53,3.58,3.47,3.52,210712
20090903,S,3.62,3.64,3.55,3.58,293429
20090904,S,3.61,3.85,3.55,3.81,692052
20090909,S,3.72,3.73,3.64,3.68,370400
20090910,S,3.7,3.8,3.6,3.78,505521
20090911,S,3.8,3.87,3.71,3.77,365272
20090914,S,4.25,4.6453,4.09,4.15,2444312
20090915,S,4.19,4.25,4.05,4.06,861845
20090916,S,4.09,4.13,3.89,3.98,618717
20090917,S,4,4.01,3.88,3.9,505622
20090918,S,4,4.28,3.93,4.28,863398
20090921,S,4.11,4.29,4.08,4.25,600473
20090922,S,4.29,4.48,4.22,4.29,635993
20090923,S,4.36,4.41,4.13,4.14,452640
20090924,S,4.18,4.19,3.93,4.01,572398
20090925,S,4,4.01,3.91,3.95,348916
20090928,S,4.03,4.03,3.85,3.92,513152
20090929,S,3.95,4.16,3.87,4.04,618236
20090930,S,4.07,4.13,3.92,3.95,360424
20091001,S,3.92,3.94,3.73,3.74,465643
20091002,S,3.67,4.05,3.61,3.91,686220
20091005,S,3.97,3.98,3.8,3.81,347223
20091006,S,3.86,3.9,3.78,3.79,382236
20091007,S,3.8,3.81,3.71,3.73,410810
20091008,S,3.78,3.79,3.68,3.68,380628
20091009,S,3.75,3.78,3.55,3.58,893741
20091012,S,3.63,3.64,3.56,3.58,317647
20091013,S,3.61,3.62,3.4,3.41,893344
20091014,S,3.45,3.6,3.4,3.57,696724
20091015,S,3.55,3.57,3.49,3.52,388598
20091016,S,3.5,3.5,3.43,3.47,520807
20091019,S,3.52,3.52,3.42,3.44,276566
20091020,S,3.44,3.47,3.28,3.29,526421
20091021,S,3.3,3.44,3.28,3.29,497364
20091022,S,3.39,3.48,3.31,3.38,642354
20091023,S,3.41,3.46,3.25,3.25,578409
20091026,S,3.32,3.35,3.15,3.2,551073
20091027,S,3.18,3.26,3.14,3.17,660042
20091028,S,3.21,3.28,3.03,3.24,713453
20091105,S,2.96,2.98,2.83,2.83,592668
20091106,S,2.83,2.86,2.83,2.85,365981
20091109,S,2.92,3.45,2.9,3.43,1214658
20091110,S,3.29,3.38,3.19,3.24,772703
20091111,S,3.24,3.28,3.11,3.19,413469
20091112,S,3.14,3.15,3.03,3.05,355078
20091113,S,3.08,3.16,3.03,3.1,265559
20091116,S,3.33,3.62,3.3,3.5,1395803
20091117,S,3.55,3.73,3.51,3.7,957801
20091118,S,3.66,3.98,3.51,3.95,1216088
20091119,S,3.9,3.96,3.76,3.85,810007
20091120,S,3.82,3.86,3.74,3.76,609982
20091123,S,3.83,3.96,3.8,3.9,574126
20091124,S,3.94,3.95,3.735,3.75,1143415
20091125,S,3.81,3.87,3.78,3.84,346626
20091127,S,3.72,3.83,3.65,3.75,199775
20091130,S,3.76,3.77,3.66,3.71,410337
20091201,S,3.74,3.79,3.72,3.78,286177
20091202,S,3.73,3.84,3.71,3.75,298433
20091203,S,3.75,3.8,3.65,3.67,323713
20091204,S,3.74,3.77,3.62,3.69,536572
20091207,S,3.86,4.21,3.77,4.18,1473727
20091208,S,4.04,4.05,3.9,3.91,835782
20091209,S,4.12,4.41,4.09,4.13,1455763
20091210,S,4.22,4.24,3.95,4.03,772826
20091211,S,4.09,4.11,4.01,4.07,461710
20091214,S,4.1,4.13,3.98,4,354533
20091215,S,3.97,4,3.87,3.9,249646
20091216,S,3.92,3.98,3.82,3.93,326381
20091217,S,3.87,3.9,3.67,3.77,580878
20091218,S,3.78,3.8,3.66,3.72,523192
20091221,S,3.75,3.83,3.73,3.77,288751
20091222,S,3.82,3.85,3.77,3.83,245480
20091223,S,3.83,3.84,3.7,3.7,241460
20091224,S,3.72,3.75,3.7,3.73,79129
20091228,S,3.74,3.76,3.65,3.65,192644
20091229,S,3.65,3.82,3.65,3.81,320971
20091230,S,3.75,3.79,3.72,3.78,231875
20091231,S,3.76,3.77,3.66,3.66,310798
20100104,S,3.71,3.92,3.7,3.9,593080
20100105,S,3.91,4.2,3.9,4.13,955688
20100106,S,4.13,4.23,4.02,4.09,387192
20100107,S,4.15,4.17,3.96,3.97,588000
20100108,S,3.96,4,3.91,3.95,202971
20100111,S,4,4.05,3.96,4.05,322779
20100112,S,3.97,4.02,3.88,3.9,345157
20100113,S,3.95,4.02,3.93,4,261237
20100114,S,3.98,4.16,3.64,3.69,1492462
20100115,S,3.82,3.88,3.67,3.82,1063693
20100119,S,3.7,3.71,3.58,3.68,810937
20100120,S,3.62,3.68,3.45,3.55,811280
20100121,S,3.52,3.55,3.4,3.46,680173
20100122,S,3.45,3.58,3.35,3.37,557307
20100125,S,3.43,3.5,3.38,3.44,371440
20100126,S,3.44,3.5,3.32,3.41,358284
20100127,S,3.4,3.51,3.36,3.49,362791
20100128,S,3.54,3.54,3.38,3.38,335619
20100129,S,3.41,3.46,3.25,3.28,414285
20100201,S,3.31,3.37,3.25,3.34,333413
20100202,S,3.35,3.7,3.35,3.67,867659
20100203,S,3.61,3.69,3.53,3.6,425172
20100204,S,3.57,3.6201,3.39,3.41,477496
20100205,S,3.42,3.45,3.31,3.43,307244
20100208,S,3.52,3.64,3.47,3.51,370961
20100209,S,3.6,3.65,3.51,3.65,571192
20100210,S,3.45,3.52,3.13,3.36,2511273
20100211,S,3.26,3.31,3.21,3.26,774936
20100212,S,3.23,3.24,3.1,3.16,650711
20100216,S,3.24,3.27,3.13,3.15,454365
20100217,S,3.22,3.28,3.16,3.24,347419
20100218,S,3.22,3.34,3.21,3.31,333766
20100219,S,3.31,3.6011,3.3,3.49,1365413
20100222,S,3.55,3.58,3.45,3.48,342404
20100223,S,3.44,3.44,3.28,3.34,488964
20100224,S,3.35,3.37,3.26,3.28,371685
20100225,S,3.23,3.35,3.21,3.29,386500
20100226,S,3.32,3.37,3.3,3.33,333127
20100301,S,3.35,3.43,3.32,3.39,342594
20100302,S,3.4,3.41,3.3,3.33,199189
20100303,S,3.33,3.37,3.28,3.29,278879
20100304,S,3.32,3.32,3.25,3.26,356490
20100305,S,3.28,3.29,3.23,3.28,310672
20100308,S,3.29,3.52,3.27,3.4,749141
20100309,S,3.43,3.66,3.42,3.62,963835
20100310,S,3.59,3.86,3.55,3.65,1309604
20100311,S,3.6,3.75,3.56,3.7,514501
20100312,S,3.7,3.75,3.57,3.6,416740
20100315,S,3.6,3.68,3.55,3.59,407369
20100316,S,3.6,3.63,3.45,3.45,596001
20100317,S,3.51,3.64,3.49,3.61,583149
20100318,S,3.64,3.8,3.62,3.8,632446
20100319,S,3.79,3.8,3.69,3.76,591816
20100322,S,3.7,3.73,3.65,3.705,336268
20100323,S,3.72,3.9,3.71,3.83,779113
20100324,S,3.98,4.14,3.92,3.94,1471702
20100325,S,3.93,3.98,3.76,3.77,771788
20100326,S,3.81,3.88,3.72,3.8,401323
20100329,S,3.84,3.88,3.77,3.79,273180
20100330,S,3.84,3.85,3.75,3.82,436854
20100331,S,3.78,3.94,3.75,3.8,620074
20100401,S,3.88,3.94,3.83,3.9,467647
20100405,S,3.95,3.96,3.89,3.91,292250
20100406,S,3.89,3.93,3.85,3.88,235036
20100407,S,3.87,3.93,3.82,3.88,429892
20100408,S,3.86,4.03,3.81,4,634583
20100409,S,4.05,4.12,4.01,4.04,553471
20100412,S,4.09,4.24,4.08,4.15,754690
20100413,S,4.2,4.3,4.14,4.15,806076
20100414,S,4.21,4.21,4.09,4.15,458607
20100415,S,4.17,4.2,4.04,4.2,453558
20100416,S,4.17,4.22,4.02,4.08,493350
20100419,S,4.17,4.26,4.12,4.19,585724
20100420,S,4.22,4.24,4.15,4.17,609908
20100421,S,4.15,4.18,4.06,4.1,565009
20100422,S,4.23,4.28,4.11,4.19,1079588
20100423,S,4.26,4.36,4.24,4.32,834297
20100426,S,4.39,4.39,4.21,4.23,555519
20100427,S,4.21,4.23,4.05,4.09,757639
20100428,S,4.1,4.35,4.09,4.26,1242660
20100429,S,4.34,4.45,4.33,4.39,869268
20100430,S,4.43,4.47,4.22,4.2475,592862
20100503,S,4.25,4.32,4.2,4.31,401529
20100504,S,4.23,4.24,4.09,4.1,510072
20100505,S,4.18,4.25,4.12,4.18,469449
20100506,S,4.16,4.34,3.9,4.16,873164
20100507,S,4.15,4.23,3.83,3.84,1000873
20100510,S,4.17,4.2,3.96,4.035,626104
20100511,S,3.98,4.2,3.95,4.13,541233
20100512,S,4.2,4.24,4.1,4.15,662874
20100513,S,4.31,4.5,4.26,4.46,1034458
20100514,S,4.37,4.385,4.23,4.36,605889
20100517,S,4.34,4.53,4.29,4.49,761430
20100518,S,4.58,4.74,4.58,4.695,1148863
20100519,S,4.64,4.75,4.43,4.58,1033912
20100520,S,4.38,4.47,4.31,4.32,646802
20100521,S,4.14,4.43,4.1,4.41,756396
20100524,S,4.62,4.9,4.61,4.79,1234628
20100525,S,4.64,5.31,4.58,5.29,1711727
20100526,S,5.29,5.3,4.85,4.91,1610898
20100527,S,5.02,5.2,4.95,5.19,766320
20100528,S,5.16,5.25,5.02,5.13,576582
20100601,S,5,5.06,4.75,4.76,708261
20100602,S,4.78,5.03,4.78,4.99,702277
20100603,S,5.03,5.08,4.85,4.95,674998
20100604,S,4.88,4.99,4.76,4.78,593883
20100607,S,4.95,5.03,4.64,4.66,842316
20100608,S,4.67,4.69,4.43,4.59,734907
20100609,S,4.54,4.82,4.46,4.61,730415
20100610,S,4.74,4.76,4.58,4.73,461307
20100611,S,4.63,4.89,4.61,4.87,530332
20100614,S,4.98,4.98,4.79,4.79,403805
20100615,S,4.81,4.91,4.7,4.9,549069
20100616,S,4.81,4.89,4.74,4.79,354275
20100617,S,4.79,4.8,4.58,4.64,501964
20100618,S,4.66,4.74,4.59,4.59,368575
20100621,S,4.69,4.69,4.45,4.5,522131
20100622,S,4.52,4.5206,4.28,4.32,633502
20100623,S,4.33,4.55,4.32,4.52,695256
20100624,S,4.49,4.5,4.34,4.38,414869
20100625,S,4.4,4.45,4.2,4.2,542472
20100628,S,4.23,4.53,4.23,4.46,698190
20100629,S,4.33,4.42,4.22,4.28,681839
20100630,S,4.27,4.42,4.1765,4.24,422967
20100701,S,4.24,4.34,4.05,4.18,543680
20100702,S,4.18,4.28,4.12,4.16,242161
20100706,S,4.21,4.29,4.1,4.14,429908
20100707,S,4.16,4.31,4.09,4.26,628166
20100708,S,4.32,4.53,4.29,4.41,610377
20100709,S,4.39,4.44,4.22,4.28,423425
20100712,S,4.27,4.51,4.25,4.5,584030
20100713,S,4.63,4.71,4.45,4.58,797006
20100714,S,4.52,4.63,4.5,4.61,299963
20100715,S,4.59,4.7,4.57,4.7,525155
20100716,S,4.67,4.74,4.55,4.56,535186
20100719,S,4.59,4.74,4.52,4.62,734076
20100720,S,4.53,4.75,4.52,4.71,598156
20100721,S,4.68,4.7,4.53,4.59,462984
20100722,S,4.66,4.73,4.64,4.67,426204
20100723,S,4.66,4.72,4.6,4.69,392442
20100726,S,4.7,5.06,4.68,5.05,844600
20100727,S,5.08,5.08,4.8,4.83,941730
20100728,S,5.06,5.08,4.78,4.84,2119652
20100729,S,4.88,4.9,4.7,4.76,736525
20100730,S,4.68,4.7,4.51,4.57,780882
20100802,S,4.68,4.73,4.62,4.68,620856
20100803,S,4.64,4.67,4.5,4.54,673523
20100804,S,4.57,4.62,4.51,4.59,503110
20100805,S,4.56,4.62,4.49,4.52,519189
20100806,S,4.46,4.52,4.45,4.45,487446
20100809,S,4.48,4.6,4.45,4.58,315280
20100810,S,4.51,4.6,4.48,4.565,293126
20100811,S,4.48,4.56,4.48,4.49,393943
20100812,S,4.44,4.51,4.41,4.48,343566
20100813,S,4.48,4.54,4.45,4.48,222046
20100816,S,4.48,4.5,4.28,4.3,411715
20100817,S,4.34,4.56,4.32,4.49,516718
20100819,S,4.43,4.46,4.2,4.25,617751
20100820,S,4.24,4.3,4.115,4.19,534921
20091105,SAI,17.99,18.28,17.87,18.28,19708
20091106,SAI,18.18,18.49,18.1,18.49,23355
20091109,SAI,18.46,18.68,18.44,18.52,19468
20091110,SAI,18.43,18.44,18.08,18.09,34047
20091111,SAI,18.22,18.27,18.07,18.21,20908
20091112,SAI,18.13,18.32,18.1,18.28,16592
20091113,SAI,18.38,18.49,18.22,18.45,19189
20091116,SAI,18.51,18.59,18.39,18.45,14013
20091117,SAI,18.36,18.46,18.25,18.27,12930
20091118,SAI,18.33,18.36,18.18,18.28,12278
20091119,SAI,18.17,18.28,18.01,18.2,20726
20091120,SAI,18.2,18.23,17.93,17.98,13117
20091123,SAI,18.04,18.26,17.95,18.04,25799
20091124,SAI,17.99,18.04,17.85,17.95,26363
20091125,SAI,18,18.18,17.94,18.15,14699
20091127,SAI,17.87,18.06,17.82,18,9468
20091130,SAI,17.96,18,17.7,17.82,20370
20091201,SAI,17.84,18,17.63,17.89,26119
20091202,SAI,17.83,17.99,17.79,17.88,12739
20091203,SAI,17.85,17.94,17.64,17.64,19378
20091204,SAI,17.81,18,17.6,17.84,17046
20091207,SAI,17.79,18.08,17.74,18.04,16402
20091208,SAI,18.01,18.08,17.745,18.04,25034
20091209,SAI,17.7,18.15,17.45,18.12,47744
20091210,SAI,18.14,18.33,18.11,18.31,32353
20091211,SAI,18.28,18.43,18.21,18.4,40570
20091214,SAI,18.63,19.33,18.62,19.25,76809
20091215,SAI,19.1,19.43,19.1,19.35,62513
20091216,SAI,19.32,19.55,19.26,19.45,55322
20091217,SAI,19.36,19.47,19.17,19.32,64752
20091218,SAI,19.39,19.47,18.57,18.85,551534
20091221,SAI,18.73,19.35,18.73,19.18,48567
20091222,SAI,19.27,19.27,18.97,19.02,30271
20091223,SAI,19.08,19.12,18.95,19.12,22639
20091224,SAI,19.16,19.16,18.97,19.03,11474
20091228,SAI,19.08,19.2,18.97,19.2,24337
20091229,SAI,19.2,19.23,18.99,19.03,20181
20091230,SAI,18.98,19.08,18.92,19.04,24317
20091231,SAI,19.01,19.08,18.92,18.94,15582
20100104,SAI,19.02,19.17,18.89,19.11,35004
20100105,SAI,19.08,19.18,18.85,19.03,39386
20100106,SAI,19.23,19.29,19,19.08,27657
20100107,SAI,19.05,19.1,18.95,19.09,20262
20100108,SAI,19.01,19.09,18.96,19.06,21876
20100111,SAI,19.04,19.07,18.96,19.01,17798
20100112,SAI,18.96,19.08,18.92,19.03,22800
20100113,SAI,19.05,19.05,18.75,18.95,46710
20100114,SAI,18.96,19.06,18.88,19,44295
20100115,SAI,19,19.09,18.88,18.9,57264
20100119,SAI,18.9,19.11,18.83,19.11,21574
20100120,SAI,19.03,19.05,18.85,18.89,24078
20100121,SAI,18.87,19.07,18.66,18.7,28072
20100122,SAI,18.7,18.85,18.37,18.41,27711
20100125,SAI,18.57,18.67,18.42,18.62,20801
20100126,SAI,18.58,18.66,18.24,18.35,25421
20100127,SAI,18.28,18.34,18.19,18.27,32181
20100128,SAI,18.28,18.43,18.16,18.29,27537
20100129,SAI,18.33,18.5,18.23,18.33,34509
20100201,SAI,18.28,18.62,18.11,18.6,35129
20100202,SAI,18.59,18.64,18.39,18.64,42698
20100203,SAI,18.57,18.69,18.5,18.53,35039
20100204,SAI,18.38,18.62,18.38,18.48,53648
20100205,SAI,18.47,18.68,18.37,18.68,61950
20100208,SAI,18.65,18.67,18.34,18.35,26006
20100209,SAI,18.57,18.57,18.26,18.51,25320
20100210,SAI,18.44,18.57,18.38,18.56,31906
20100211,SAI,18.59,18.67,18.36,18.66,23536
20100212,SAI,18.56,18.77,18.44,18.75,26292
20100216,SAI,18.8,19.1,18.72,19,32021
20100217,SAI,19.05,19.18,18.97,19.17,26044
20100218,SAI,19.15,19.24,19.04,19.06,24999
20100219,SAI,18.99,19.14,18.82,19.11,34400
20100222,SAI,19.11,19.2,18.96,19.01,14752
20100223,SAI,18.95,19.08,18.92,19.07,30027
20100224,SAI,19.14,19.48,19.07,19.48,41439
20100225,SAI,19.25,19.43,19.06,19.39,30501
20100226,SAI,19.45,19.75,19.44,19.7,162914
20100301,SAI,19.7,19.76,19.47,19.51,26636
20100302,SAI,19.67,19.7,19.28,19.41,41877
20100303,SAI,19.49,19.49,19.2,19.22,34553
20100304,SAI,19.36,19.45,19.15,19.2,33913
20100305,SAI,19.3,19.42,19.19,19.31,34397
20100308,SAI,19.33,19.37,19.24,19.33,31140
20100309,SAI,19.28,19.51,19.27,19.49,30677
20100310,SAI,19.48,19.5,19.34,19.47,24065
20100311,SAI,19.4,19.43,19.26,19.39,25510
20100312,SAI,19.4,19.43,19.25,19.3,15151
20100315,SAI,19.3,19.35,19.21,19.35,16853
20100316,SAI,19.3,19.33,19.22,19.32,16970
20100317,SAI,19.3,19.39,19.23,19.27,21840
20100318,SAI,19.21,19.34,19.06,19.14,28238
20100319,SAI,19.16,19.18,18.78,19.14,52677
20100322,SAI,19.07,19.48,18.98,19.43,29113
20100323,SAI,19.4,19.48,19.14,19.24,27853
20100324,SAI,19.22,19.28,19.04,19.05,18731
20100325,SAI,19.12,19.22,19.08,19.1,15765
20100326,SAI,19.17,19.31,19.07,19.26,24784
20100329,SAI,19.35,19.35,18.9,18.91,33623
20100330,SAI,18.97,19.06,18.82,18.98,36347
20100331,SAI,17.86,18.1,17.5,17.7,157248
20100401,SAI,17.7,17.8,17.32,17.42,80600
20100405,SAI,17.49,17.55,17.36,17.42,44256
20100406,SAI,17.41,17.47,17.16,17.3,39445
20100407,SAI,17.34,17.34,16.99,17.2,59865
20100408,SAI,17.15,17.23,17.05,17.2,34529
20100409,SAI,17.29,17.57,17.22,17.51,46585
20100412,SAI,17.66,17.66,17.34,17.4,48532
20100413,SAI,17.41,17.58,17.31,17.5,37805
20100414,SAI,17.51,17.74,17.48,17.72,45872
20100415,SAI,17.92,18.14,17.72,18,69106
20100416,SAI,17.94,18.005,17.66,17.97,68437
20100419,SAI,18.01,18.21,17.91,18.19,53966
20100420,SAI,17.97,18.3,17.83,18.29,60218
20100421,SAI,18.21,18.35,18.14,18.26,47815
20100422,SAI,18.2,18.39,18.04,18.36,46414
20100423,SAI,18.36,18.46,18.18,18.46,39503
20100426,SAI,18.36,18.42,18.1899,18.22,50373
20100427,SAI,18.15,18.21,17.99,18.01,51396
20100428,SAI,18.11,18.11,17.58,17.73,44267
20100429,SAI,17.74,17.84,17.67,17.73,25016
20100430,SAI,17.77,17.8,17.34,17.41,63264
20100503,SAI,17.49,17.57,17.37,17.44,32041
20100504,SAI,17.31,17.5,17.21,17.46,34072
20100505,SAI,17.42,17.85,17.34,17.43,23353
20100506,SAI,17.36,17.69,17.07,17.29,52925
20100507,SAI,17.28,17.62,17.22,17.54,80882
20100510,SAI,17.87,17.87,17.31,17.43,47543
20100511,SAI,17.31,17.4,16.98,17.15,78147
20100512,SAI,17.22,17.26,17.13,17.25,41221
20100513,SAI,17.24,17.34,17.17,17.21,24229
20100514,SAI,17.21,17.42,17.06,17.22,39474
20100517,SAI,17.2,17.63,17.2,17.58,45600
20100518,SAI,17.59,17.695,17.49,17.53,51116
20100519,SAI,17.43,17.59,17.3,17.34,42237
20100520,SAI,17.14,17.27,16.9,16.9,43867
20100521,SAI,16.74,17.17,16.65,17.16,51934
20100524,SAI,17.02,17.24,17,17.13,24121
20100525,SAI,16.93,17.14,16.71,17.12,38161
20100526,SAI,17.2,17.33,16.97,17.03,37954
20100527,SAI,17.23,17.29,17.01,17.25,20276
20100528,SAI,17.24,17.31,17.1,17.19,21695
20100601,SAI,17.12,17.26,16.95,17.07,21969
20100602,SAI,17.11,17.44,17.0399,17.44,22056
20100603,SAI,17.31,17.79,17.31,17.62,31358
20100604,SAI,17.55,17.95,17.37,17.58,57694
20100607,SAI,17.65,17.75,17.4,17.49,35298
20100608,SAI,17.53,17.53,17.28,17.39,44461
20100609,SAI,17.41,17.59,17.34,17.4,35663
20100610,SAI,17.5,17.85,17.5,17.69,45181
20100611,SAI,17.53,17.59,17.34,17.52,46115
20100614,SAI,17.7,17.77,17.51,17.53,54785
20100615,SAI,17.53,17.78,17.53,17.72,36795
20100616,SAI,17.71,18.02,17.65,17.95,42567
20100617,SAI,18,18.09,17.89,18.09,28826
20100618,SAI,18.11,18.2,17.95,17.99,47392
20100621,SAI,18.06,18.18,17.74,17.77,32579
20100622,SAI,17.69,17.78,17.47,17.48,28411
20100623,SAI,17.45,17.48,17.23,17.27,40351
20100624,SAI,17.24,17.43,17.13,17.16,35363
20100625,SAI,17.18,17.3,17.01,17.17,94368
20100628,SAI,17.13,17.27,17.03,17.09,36008
20100629,SAI,17,17.07,16.75,16.82,55804
20100630,SAI,16.9,17.05,16.72,16.74,40656
20100701,SAI,16.7,16.71,16.42,16.55,37781
20100702,SAI,16.59,16.6,16.38,16.43,18416
20100706,SAI,16.66,16.66,16.37,16.5,30794
20100707,SAI,16.44,16.69,16.43,16.68,20026
20100708,SAI,16.72,17.015,16.69,16.83,19202
20100709,SAI,16.81,16.88,16.7,16.85,14679
20100712,SAI,16.82,16.95,16.74,16.89,11999
20100713,SAI,16.99,16.99,16.81,16.92,18321
20100714,SAI,16.78,17.15,16.72,17.05,24410
20100715,SAI,16.99,17.04,16.76,16.9,18710
20100716,SAI,16.8,16.86,16.46,16.46,25825
20100719,SAI,16.41,16.64,16.38,16.54,27075
20100720,SAI,16.46,16.71,16.38,16.69,13313
20100721,SAI,16.72,16.76,16.44,16.47,16321
20100722,SAI,16.57,16.89,16.57,16.83,19505
20100723,SAI,16.78,17.01,16.74,16.98,14067
20100726,SAI,16.97,17,16.86,16.96,13848
20100727,SAI,16.96,17.01,16.79,16.94,16037
20100728,SAI,16.87,16.995,16.78,16.88,17620
20100729,SAI,16.94,16.98,16.62,16.72,15765
20100730,SAI,16.63,16.71,16.574,16.63,16196
20100802,SAI,16.73,16.97,16.6406,16.96,26908
20100803,SAI,16.95,17.09,16.86,17.02,29072
20100804,SAI,17.03,17.1,16.96,17.02,18381
20100805,SAI,16.99,17.2,16.9,17.16,15596
20100806,SAI,17.07,17.14,16.86,16.99,14040
20100809,SAI,17.01,17.06,16.8225,16.95,14942
20100810,SAI,16.81,16.91,16.5,16.59,32295
20100811,SAI,16.48,16.48,15.88,15.93,37773
20100812,SAI,15.64,15.89,15.61,15.87,28716
20100813,SAI,15.87,15.94,15.76,15.78,22608
20100816,SAI,15.71,15.81,15.53,15.54,15625
20100817,SAI,15.55,15.83,15.55,15.77,18613
20100819,SAI,15.6,15.61,15.25,15.52,27961
20100820,SAI,15.43,15.57,15.37,15.55,17602
20090821,SBUX,19.4,19.79,19.24,19.71,94353
20090824,SBUX,19.74,19.85,19.11,19.24,109927
20090825,SBUX,19.24,19.74,19.21,19.5,99323
20090826,SBUX,19.46,19.68,19.21,19.35,83908
20090827,SBUX,19.33,19.56,18.91,19.44,80924
20090828,SBUX,19.64,19.7,19.1575,19.33,66481
20090831,SBUX,19.15,19.28,18.85,18.99,105916
20090901,SBUX,18.94,19.35,18.42,18.56,146692
20090902,SBUX,18.42,18.75,18.38,18.56,85500
20090903,SBUX,18.58,18.69,18.21,18.69,113135
20090904,SBUX,18.72,19.15,18.46,19.02,78565
20090909,SBUX,19.21,20.21,19.13,20.09,206080
20090910,SBUX,20.1,20.24,19.67,19.97,163752
20090911,SBUX,19.93,20.02,19.66,19.89,96381
20090914,SBUX,19.66,20.19,19.58,20.08,92154
20090915,SBUX,20.02,20.16,19.72,19.79,107599
20090916,SBUX,19.84,19.8505,19.55,19.85,99970
20090917,SBUX,19.82,20.48,19.74,20.08,97143
20090918,SBUX,20.5,20.94,20.34,20.76,144985
20090921,SBUX,20.63,20.88,20.34,20.67,90899
20090922,SBUX,20.67,20.77,20.38,20.47,71516
20090923,SBUX,20.39,20.4599,19.66,19.69,118270
20090924,SBUX,19.77,19.92,19.01,19.17,164678
20090925,SBUX,19.21,20.11,19.02,19.83,179400
20090928,SBUX,19.91,20.77,19.88,20.62,129241
20090929,SBUX,20.63,20.76,20.17,20.38,93079
20090930,SBUX,20.36,20.73,19.72,20.65,141584
20091001,SBUX,20.55,20.6,19.8,19.97,118015
20091002,SBUX,19.74,20.0701,19.59,19.74,85075
20091005,SBUX,19.76,20.14,19.6,20.06,72789
20091006,SBUX,20.01,20.73,19.95,20.53,108923
20091007,SBUX,20.44,20.6,20.18,20.4,69970
20091008,SBUX,20.46,20.99,20.37,20.47,104376
20091009,SBUX,20.33,20.62,20.1,20.24,88916
20091012,SBUX,20.15,20.54,20.08,20.36,100194
20091013,SBUX,20.42,20.43,20.03,20.19,67601
20091014,SBUX,20.39,20.72,20.32,20.54,74390
20091015,SBUX,20.33,20.725,20.29,20.72,101432
20091016,SBUX,20.64,20.69,20.32,20.64,101253
20091019,SBUX,20.61,21.11,20.49,20.94,76982
20091020,SBUX,20.82,20.95,20.38,20.53,59224
20091021,SBUX,20.58,21.04,20.3,20.34,104133
20091022,SBUX,20.35,20.82,20.2,20.66,78573
20091023,SBUX,20.55,20.55,20.15,20.27,64797
20091026,SBUX,20.19,20.68,19.99,20.05,103867
20091027,SBUX,19.99,20.05,18.99,19.09,169976
20091028,SBUX,19.21,19.49,18.69,18.74,135056
20091105,SBUX,19.43,19.89,19.25,19.7,140110
20091106,SBUX,20.4,21.29,20.26,21.12,287268
20091109,SBUX,21.12,21.19,20.89,21.1,136804
20091110,SBUX,21.06,21.45,20.97,21.41,133657
20091111,SBUX,21.6,21.76,21.44,21.71,120389
20091113,SBUX,21.68,21.85,21.53,21.78,85424
20091116,SBUX,21.8,22.06,21.7,22.06,88653
20091117,SBUX,21.91,22.07,21.75,21.99,72300
20091118,SBUX,21.82,21.88,21.45,21.72,80370
20091119,SBUX,21.53,21.61,21.05,21.53,102739
20091120,SBUX,21.39,21.72,21.2,21.41,64760
20091123,SBUX,21.79,22.1,21.53,21.61,126939
20091124,SBUX,21.5,21.61,21.09,21.33,89940
20091125,SBUX,21.38,21.84,21.32,21.82,74335
20091127,SBUX,21.05,21.64,21,21.43,44393
20091130,SBUX,21.31,21.94,21.11,21.9,119584
20091201,SBUX,21.95,22.04,21.72,21.73,93108
20091202,SBUX,21.79,22,21.61,21.68,74383
20091203,SBUX,21.71,21.91,21.08,21.12,95549
20091204,SBUX,21.43,21.86,21.28,21.6,128690
20091207,SBUX,21.58,21.74,21.34,21.4,54654
20091208,SBUX,21.09,21.46,20.95,21.22,60114
20091209,SBUX,21.26,21.37,21,21.3,66838
20091210,SBUX,21.36,22.47,21.36,22.31,211447
20091211,SBUX,22.4,22.49,22.06,22.4,113706
20091214,SBUX,22.48,22.89,22.34,22.84,90481
20091215,SBUX,22.7,22.9,22.67,22.73,69762
20091216,SBUX,22.7,22.93,22.41,22.44,78993
20091217,SBUX,22.31,22.49,22.1,22.25,62415
20091218,SBUX,22.32,23.76,22.25,23.68,299724
20091221,SBUX,23.7,23.73,23.05,23.14,118270
20091222,SBUX,23.28,23.8,23.17,23.72,80878
20091223,SBUX,23.68,23.8,23.36,23.74,42585
20091224,SBUX,23.69,23.76,23.5,23.66,20479
20091228,SBUX,23.64,23.95,23.55,23.81,51641
20091229,SBUX,23.79,23.87,23.37,23.51,74010
20091230,SBUX,23.39,23.59,23.18,23.31,46048
20091231,SBUX,23.3,23.48,23.06,23.06,37631
20100104,SBUX,23.28,23.33,22.91,23.05,81849
20100105,SBUX,22.97,24,22.89,23.59,150312
20100106,SBUX,23.45,23.62,23.26,23.42,71052
20100107,SBUX,23.29,23.53,23.19,23.36,51286
20100108,SBUX,23.22,23.6,23.19,23.28,51384
20100111,SBUX,23.2,23.37,22.87,23.21,56958
20100112,SBUX,22.99,23.19,22.5,22.82,77147
20100113,SBUX,22.88,23.5,22.77,23.375,75491
20100114,SBUX,23.25,23.6,23.21,23.55,77586
20100115,SBUX,23.7,23.75,22.91,23.27,109312
20100119,SBUX,23.44,23.8,23.16,23.58,94581
20100120,SBUX,23.73,23.8,22.85,23.29,169751
20100121,SBUX,24.12,24.45,23.33,23.676,268360
20100122,SBUX,23.64,23.83,22.85,22.91,122806
20100125,SBUX,23,23.06,22.27,22.4,123370
20100126,SBUX,22.21,22.74,22.17,22.54,112462
20100127,SBUX,22.52,22.5699,22.13,22.41,106011
20100128,SBUX,22.51,22.63,21.86,22.08,143664
20100129,SBUX,22.21,22.53,21.75,21.79,93709
20100201,SBUX,21.84,22.27,21.77,22.23,67493
20100202,SBUX,22.12,22.49,21.91,22.45,76680
20100203,SBUX,22.28,22.49,22.1,22.43,74692
20100204,SBUX,22.31,22.39,21.79,21.81,97712
20100205,SBUX,21.77,22.035,21.26,21.7,110420
20100208,SBUX,21.66,22.15,21.41,21.91,79942
20100209,SBUX,22.14,22.3,21.655,22.19,104081
20100210,SBUX,22.09,22.53,22.04,22.37,100163
20100211,SBUX,22.25,22.68,21.93,22.56,92590
20100212,SBUX,22.27,22.68,22.06,22.6,78753
20100216,SBUX,22.69,22.88,22.47,22.88,84085
20100217,SBUX,23,23.295,22.97,23.15,64774
20100218,SBUX,23.22,23.32,23.01,23.26,46508
20100219,SBUX,23.24,23.46,23.17,23.36,48664
20100222,SBUX,23.31,23.36,22.82,22.9,84918
20100223,SBUX,22.79,22.91,22.47,22.68,82567
20100224,SBUX,22.77,23.08,22.71,23.08,64605
20100225,SBUX,22.64,22.98,22.43,22.9,93118
20100226,SBUX,22.87,22.99,22.68,22.91,60499
20100301,SBUX,22.94,23.34,22.91,23.29,63517
20100302,SBUX,23.28,23.4,23.08,23.33,85610
20100303,SBUX,23.29,23.38,22.94,23.06,55174
20100304,SBUX,23.09,23.17,22.87,22.92,64462
20100305,SBUX,23.01,23.39,22.87,23.37,61643
20100308,SBUX,23.26,23.59,23.25,23.32,44985
20100309,SBUX,23.2,23.75,23.2,23.62,66785
20100310,SBUX,23.56,24.27,23.51,24.23,122328
20100311,SBUX,24.09,24.67,24.04,24.27,89894
20100312,SBUX,24.43,24.48,24.14,24.28,64166
20100315,SBUX,24.34,24.5,24.24,24.42,59208
20100316,SBUX,24.87,25.37,24.86,25.29,169040
20100317,SBUX,25.26,25.66,25.13,25.56,106829
20100318,SBUX,25.45,25.5,24.97,25.02,107083
20100319,SBUX,24.97,25.15,24.75,24.97,110192
20100322,SBUX,24.74,25.38,24.35,25.24,81647
20100323,SBUX,25.26,25.43,24.95,25.41,88279
20100324,SBUX,25.89,26,25.24,25.29,121490
20100325,SBUX,25.06,25.13,24.15,24.21,189824
20100326,SBUX,24.4,24.83,24.39,24.59,102317
20100329,SBUX,24.7,24.77,24.2899,24.61,68593
20100330,SBUX,24.43,24.63,24.24,24.56,63930
20100331,SBUX,24.5,24.54,24.2,24.27,75442
20100401,SBUX,24.4,24.73,23.95,24.24,77755
20100405,SBUX,24.16,24.78,24.11,24.61,78828
20100406,SBUX,24.44,24.7,24.35,24.6,57945
20100407,SBUX,24.77,25.025,24.69,24.91,84059
20100408,SBUX,24.76,25,24.63,24.83,71673
20100409,SBUX,24.93,24.95,24.45,24.72,61909
20100412,SBUX,24.7,24.79,24.32,24.49,63051
20100413,SBUX,24.44,24.8,24.32,24.73,73523
20100414,SBUX,24.71,24.85,24.4,24.84,78828
20100415,SBUX,24.76,25.25,24.62,25.13,96031
20100416,SBUX,25.16,25.22,24.71,24.96,109072
20100419,SBUX,25.03,25.235,24.56,24.9,84914
20100420,SBUX,25.06,25.29,24.62,25.26,75338
20100421,SBUX,25.2,25.42,25,25.39,137329
20100422,SBUX,26,27.45,25.67,27.25,310504
20100423,SBUX,27.01,27.29,26.75,27.26,104491
20100426,SBUX,27.07,27.59,27,27.39,79381
20100427,SBUX,27.43,27.5,26.45,26.53,96204
20100428,SBUX,26.65,26.88,26.12,26.22,105977
20100429,SBUX,26.33,26.73,26.26,26.6,75962
20100430,SBUX,26.67,26.74,25.98,25.98,75038
20100503,SBUX,26.03,27.25,25.98,27.18,96655
20100504,SBUX,26.63,26.65,25.81,26.03,112351
20100505,SBUX,26.09,26.57,25.76,26.22,111534
20100506,SBUX,26,26.25,24.39,25.61,177871
20100507,SBUX,25.29,25.99,24.6501,25.4505,224074
20100510,SBUX,26.17,27.1,25.88,27.04,146675
20100511,SBUX,26.7,27.24,26.53,26.7,119968
20100512,SBUX,26.88,27.93,26.71,27.85,116675
20100513,SBUX,27.77,27.79,27.36,27.44,109628
20100514,SBUX,27.23,27.33,26.18,26.51,115408
20100517,SBUX,26.63,26.95,26.07,26.91,88257
20100518,SBUX,26.73,27.12,26.4,26.58,85599
20100519,SBUX,26.33,26.82,25.81,26.19,103567
20100520,SBUX,25.51,25.79,25.08,25.1,126002
20100521,SBUX,25.51,25.51,24.39,25.29,128619
20100524,SBUX,25.14,25.44,24.91,25.07,85397
20100525,SBUX,24.45,24.99,24.07,24.92,118768
20100526,SBUX,24.93,25.35,24.683,24.71,121023
20100527,SBUX,25.42,26.04,25.295,26.02,100519
20100528,SBUX,26.03,26.33,25.67,25.89,82621
20100601,SBUX,25.76,26.31,25.52,25.7,97673
20100602,SBUX,25.75,26.6,25.57,26.58,99660
20100603,SBUX,26.54,26.92,26.46,26.86,92290
20100604,SBUX,26.25,26.83,26,26.1525,114088
20100607,SBUX,26.21,26.25,25.51,25.54,98320
20100608,SBUX,25.55,25.91,25.2,25.85,99355
20100609,SBUX,26.06,26.72,26.01,26.31,118605
20100610,SBUX,26.56,27.01,26.4,26.98,94381
20100611,SBUX,26.77,27.21,26.74,27.15,86379
20100614,SBUX,27.43,27.86,27.28,27.46,87402
20100615,SBUX,27.59,27.94,27.414,27.93,86738
20100616,SBUX,27.77,28.17,27.62,27.99,94847
20100617,SBUX,28.01,28.11,27.6,27.98,71778
20100618,SBUX,27.99,28.36,27.74,28.09,94189
20100621,SBUX,28.29,28.5,27.86,28.02,66198
20100622,SBUX,28.03,28.48,27.15,27.23,103166
20100623,SBUX,27.23,27.52,26.9675,27.32,78959
20100624,SBUX,27.21,27.27,26.6,26.67,64796
20100625,SBUX,26.81,27.05,26.64,26.81,89347
20100628,SBUX,27.05,27.08,26.36,26.39,71981
20100629,SBUX,25.99,26.1,24.88,25.01,189466
20100630,SBUX,24.91,25.31,24.27,24.3,169650
20100701,SBUX,24.45,24.75,23.678,24.66,157496
20100702,SBUX,24.69,24.79,24.11,24.35,84655
20100707,SBUX,23.6,24.45,23.52,24.4,90851
20100708,SBUX,24.47,24.93,24.39,24.84,104931
20100709,SBUX,24.84,25.34,24.84,25.3,70870
20100712,SBUX,25.3,25.52,24.978,25.27,64532
20100713,SBUX,25.57,26.07,25.47,25.94,79605
20100714,SBUX,25.86,26.15,25.75,26,59580
20100715,SBUX,26.02,26.18,25.64,26.13,62900
20100716,SBUX,26.07,26.44,25.27,25.35,97918
20100719,SBUX,25.35,25.71,25.08,25.49,72695
20100720,SBUX,25,25.7876,24.85,25.77,74257
20100721,SBUX,25.61,25.98,25.13,25.17,120653
20100722,SBUX,24.86,25.26,24.35,25.15,194232
20100723,SBUX,25.11,25.5,24.94,25.38,89468
20100726,SBUX,25.33,25.57,24.98,25.39,97510
20100727,SBUX,25.34,25.59,24.95,25.18,86000
20100728,SBUX,25.23,25.36,24.81,24.99,77161
20100729,SBUX,25.11,25.2,24.36,24.82,67063
20100730,SBUX,24.55,24.95,24.25,24.85,78412
20100802,SBUX,25.06,25.06,24.62,24.68,83369
20100803,SBUX,24.69,24.86,24.37,24.72,71889
20100805,SBUX,25.07,25.24,24.76,25.18,76722
20100806,SBUX,24.81,25.37,24.75,25.33,74908
20100809,SBUX,25.42,25.72,25.39,25.66,51787
20100810,SBUX,25.43,25.6,25.11,25.4,64512
20100811,SBUX,24.94,24.96,24.35,24.66,92258
20100812,SBUX,24.27,24.61,24.26,24.46,59819
20100813,SBUX,24.3,24.3725,23.95,23.99,60971
20100816,SBUX,23.8,24.15,23.668,23.82,73632
20100817,SBUX,23.9,24.59,23.84,24.295,70316
20100819,SBUX,24.34,24.524,23.86,24.04,68117
20100820,SBUX,24.04,24.11,23.76,24.05,54577
20090821,SCG,34.41,34.81,34.26,34.74,6378
20090824,SCG,34.78,34.89,34.67,34.83,7546
20090825,SCG,34.83,35.01,34.74,34.79,8620
20090826,SCG,34.79,34.89,34.64,34.86,7034
20090827,SCG,34.79,34.96,34.72,34.86,9150
20090828,SCG,35.1,35.1,34.72,34.95,6916
20090831,SCG,34.79,34.98,34.6,34.68,7958
20090901,SCG,34.6,35.02,34.47,34.74,12554
20090902,SCG,34.74,34.84,34.351,34.4,10935
20090903,SCG,34.6,34.6,34.09,34.39,7984
20090904,SCG,34.47,34.57,34.18,34.53,6709
20090909,SCG,34.35,34.38,34.07,34.23,8992
20090910,SCG,34.16,34.43,33.94,34.14,8730
20090911,SCG,34.14,34.21,33.8,33.86,7585
20090914,SCG,33.84,34.08,33.7,34.07,8986
20090915,SCG,34.12,34.24,33.975,34.11,10026
20090916,SCG,34.27,34.58,34,34.54,6714
20090917,SCG,34.54,34.77,34.41,34.44,8674
20090918,SCG,34.96,35.52,34.68,35.52,33757
20090921,SCG,35.3,35.63,35.05,35.3,9250
20090922,SCG,35.36,35.46,35,35.1,5939
20090923,SCG,35.23,35.68,35.08,35.21,6423
20090924,SCG,35.18,35.39,35.09,35.2,8199
20090925,SCG,35.15,35.28,35.04,35.17,10026
20090928,SCG,35.3,35.52,35.21,35.32,5672
20090929,SCG,35.43,35.48,35.14,35.3,6178
20090930,SCG,35.3,35.311,34.67,34.9,11417
20091001,SCG,34.58,34.98,34.5,34.5,6318
20091002,SCG,34.34,34.51,33.99,34.09,11062
20091005,SCG,34.23,34.57,33.94,34.53,7946
20091006,SCG,34.79,34.81,34.46,34.66,7707
20091007,SCG,34.67,34.68,34.43,34.64,4817
20091008,SCG,34.79,34.8,34.6,34.68,4085
20091009,SCG,34.7,34.82,34.63,34.82,2458
20091012,SCG,34.78,35.2,34.776,34.99,3687
20091013,SCG,34.91,34.91,34.685,34.73,5238
20091014,SCG,34.92,34.9956,34.67,34.85,3828
20091015,SCG,34.86,35.27,34.69,35.19,7105
20091016,SCG,34.93,35.18,34.66,34.85,14078
20091019,SCG,34.83,35.77,34.76,35.68,8284
20091020,SCG,35.64,35.69,35.2,35.35,4401
20091021,SCG,35.38,35.54,35.11,35.12,8269
20091022,SCG,35.22,35.39,34.96,35.34,8962
20091023,SCG,35.37,35.55,34.77,34.96,6617
20091026,SCG,35.05,35.44,34.54,34.59,6881
20091027,SCG,35.77,35.77,34.15,34.7,7588
20091028,SCG,34.64,34.699,34.24,34.32,13004
20091105,SCG,34.06,34.26,33.81,34.23,6635
20091106,SCG,34.2,34.31,33.91,34.15,7332
20091109,SCG,34.35,34.69,34.2,34.68,5069
20091110,SCG,34.7,34.96,34.62,34.95,8391
20091111,SCG,34.96,35.06,34.52,34.69,8534
20091112,SCG,34.68,34.76,34.17,34.23,6779
20091113,SCG,34.37,34.61,34.21,34.5,8672
20091116,SCG,34.65,35.03,34.5,35,7517
20091117,SCG,35.11,35.13,34.9,35.13,8279
20091118,SCG,35.12,35.13,34.8,34.84,6074
20091119,SCG,34.69,34.69,34.22,34.43,5447
20091120,SCG,34.37,34.64,34.28,34.62,7824
20091123,SCG,34.73,35.28,34.73,35.1,7215
20091124,SCG,35.09,35.24,34.94,35.18,5941
20091125,SCG,35.13,35.59,35.1,35.48,4835
20091127,SCG,35.18,35.33,34.76,34.94,2341
20091130,SCG,34.95,35.27,34.87,35.2,7142
20091201,SCG,35.42,35.83,35.31,35.81,6309
20091202,SCG,35.9,36.26,35.81,36.26,8286
20091203,SCG,36.25,36.73,36.16,36.45,5361
20091204,SCG,36.82,36.85,35.95,36.38,7846
20091207,SCG,36.41,37,36.39,36.84,5921
20091208,SCG,36.31,36.49,35.92,36.21,7265
20091209,SCG,36.27,36.46,35.9211,36.46,6850
20091210,SCG,36.46,36.97,36.46,36.81,6376
20091211,SCG,36.95,37.46,36.76,37.44,5503
20091214,SCG,38.02,38.02,37.5,37.75,5406
20091215,SCG,37.7,37.7,37.28,37.49,6032
20091216,SCG,37.66,37.79,37.47,37.65,6268
20091217,SCG,37.57,37.57,37.11,37.24,6773
20091218,SCG,37.29,37.635,37.28,37.58,10177
20091221,SCG,37.73,38,37.68,37.77,4101
20091222,SCG,37.94,37.96,37.59,37.65,5150
20091223,SCG,37.8,37.96,37.6,37.96,4317
20091224,SCG,38,38.45,37.96,38.42,2448
20091228,SCG,38.38,38.48,38.31,38.44,5308
20091229,SCG,38.5,38.64,38.39,38.4,4123
20091230,SCG,38.39,38.6,38.23,38.42,4407
20091231,SCG,38.53,38.53,37.68,37.68,4580
20100104,SCG,37.96,38.16,37.39,37.59,8667
20100105,SCG,37.67,37.78,36.71,36.97,9537
20100106,SCG,37.11,37.11,36.73,36.86,6897
20100107,SCG,36.83,36.96,36.62,36.77,4830
20100108,SCG,36.67,36.73,36.5,36.65,4538
20100111,SCG,36.72,37.29,36.72,37.15,5529
20100112,SCG,37.06,37.4,36.9481,37.12,5051
20100113,SCG,37.28,37.45,37.06,37.42,4457
20100114,SCG,37.22,37.59,37.21,37.55,4732
20100115,SCG,37.44,37.48,36.92,37.32,6700
20100119,SCG,37.4,37.81,37.3,37.77,2813
20100120,SCG,37.56,37.71,37.06,37.35,4887
20100121,SCG,37.31,37.7,36.62,36.77,5452
20100122,SCG,36.79,36.79,35.9,35.92,8339
20100125,SCG,36.28,36.41,35.948,36.18,6448
20100126,SCG,36.12,36.25,35.87,36.05,7327
20100127,SCG,35.9,36.09,35.64,36.07,6023
20100128,SCG,36.12,36.12,35.67,35.78,5135
20100129,SCG,35.97,36.03,35.61,35.61,6961
20100201,SCG,35.73,35.87,35.311,35.87,4494
20100202,SCG,35.85,36.31,35.57,36.3,6471
20100203,SCG,36.16,36.29,35.87,36.02,3304
20100204,SCG,35.85,35.94,35.21,35.21,4488
20100205,SCG,35.2,35.29,34.64,35.12,5446
20100208,SCG,35.17,35.17,34.73,34.73,5127
20100209,SCG,34.92,35.4,34.84,35.01,5215
20100210,SCG,35.01,35.01,34.5,34.63,8324
20100211,SCG,34.5,35.47,34.23,34.96,10843
20100212,SCG,34.63,34.88,34.29,34.55,9219
20100216,SCG,34.98,35.25,34.81,35.25,5071
20100217,SCG,35.38,35.385,34.8,35.03,7305
20100218,SCG,35.02,35.41,34.88,35.4,6095
20100219,SCG,35.32,36.33,35.22,36.25,8947
20100222,SCG,36.42,36.44,36.14,36.25,5787
20100223,SCG,36.22,36.33,35.89,36.22,6377
20100224,SCG,36.36,36.47,35.9,36.43,5212
20100225,SCG,35.94,36.34,35.77,36.3,9327
20100226,SCG,36.41,36.44,36,36.05,7005
20100301,SCG,36.28,36.88,36.28,36.77,5798
20100302,SCG,36.83,37.41,36.83,37.27,6893
20100303,SCG,37.42,37.77,37.34,37.53,7010
20100304,SCG,37.54,37.6,37.25,37.5,7342
20100305,SCG,37.55,37.64,37.26,37.62,8591
20100308,SCG,37.15,37.2,36.86,36.9,7978
20100309,SCG,36.86,36.96,36.58,36.87,3982
20100310,SCG,36.86,36.9,36.55,36.88,8324
20100311,SCG,36.8,37.05,36.55,37.05,4651
20100312,SCG,37.23,37.23,36.82,36.93,3866
20100315,SCG,36.95,37.13,36.83,37.1,5462
20100316,SCG,37.1,37.4,36.9,37.4,4829
20100317,SCG,37.34,37.65,37.24,37.63,5603
20100318,SCG,37.59,37.75,37.48,37.74,5072
20100319,SCG,37.79,37.99,37.6,37.91,10213
20100322,SCG,37.73,37.89,37.59,37.74,6246
20100323,SCG,37.77,38,37.69,37.99,5984
20100324,SCG,38,38,37.47,37.59,5143
20100325,SCG,37.73,37.83,37.46,37.63,6383
20100326,SCG,37.79,37.8,37.47,37.67,4359
20100329,SCG,37.73,38.02,37.7,38.02,7008
20100330,SCG,38,38.17,37.83,37.91,4862
20100331,SCG,37.74,37.8081,37.49,37.59,5794
20100401,SCG,37.86,38.31,37.77,38.27,5703
20100405,SCG,38.43,38.49,38.31,38.45,4733
20100406,SCG,38.34,38.56,38.29,38.48,6247
20100407,SCG,38.49,38.5325,38.12,38.28,4597
20100408,SCG,38.17,38.17,37.88,38,3745
20100409,SCG,38.04,38.17,37.732,38.13,4770
20100412,SCG,38.21,38.35,38.13,38.3,2918
20100413,SCG,38.35,38.48,38.05,38.21,5017
20100414,SCG,38.26,38.83,38.1,38.83,7669
20100415,SCG,38.71,38.98,38.52,38.93,5939
20100416,SCG,38.96,38.96,38.52,38.66,8334
20100419,SCG,38.62,38.72,38.36,38.54,4525
20100420,SCG,38.69,38.95,38.64,38.95,3484
20100421,SCG,38.99,39.2298,38.85,39.11,4905
20100422,SCG,38.97,39.24,38.65,39.22,5212
20100423,SCG,39.14,39.41,38.89,39.4,5325
20100426,SCG,39.33,39.44,39.12,39.13,4450
20100427,SCG,39.04,39.14,38.27,38.28,8434
20100428,SCG,38.48,38.85,38.34,38.72,5139
20100429,SCG,38.91,39.275,38.79,39.07,4450
20100430,SCG,39.17,39.825,39.17,39.47,6454
20100503,SCG,39.65,39.99,39.39,39.93,4440
20100504,SCG,39.62,39.63,38.72,39.01,13534
20100505,SCG,38.78,39.19,38.4,38.6,7775
20100506,SCG,38.61,38.75,35,37.14,14513
20100507,SCG,37.22,37.4,36.41,36.78,14033
20100510,SCG,38.14,38.6,37.5,38.22,8494
20100511,SCG,37.05,37.88,36.75,37.26,28400
20100512,SCG,37.16,37.73,37.12,37.31,50164
20100513,SCG,37.37,38.165,37.27,37.73,21823
20100514,SCG,37.4,37.67,37.18,37.51,12470
20100517,SCG,37.58,37.8,37.18,37.68,10273
20100518,SCG,37.95,37.992,37.22,37.31,12886
20100519,SCG,37.21,37.375,36.48,37.04,12341
20100520,SCG,36.35,36.73,36.1,36.11,20111
20100521,SCG,35.78,36.26,35.5,36.26,18027
20100524,SCG,36.11,36.53,35.96,36.02,9417
20100525,SCG,35.48,35.9,34.731,35.87,15415
20100526,SCG,35.97,36.25,35.64,35.77,11547
20100527,SCG,36.26,36.42,35.91,36.42,7217
20100528,SCG,36.5,36.6298,36.18,36.29,11231
20100601,SCG,36.06,36.2814,35.38,35.38,10879
20100602,SCG,35.48,36.21,35.43,36.21,12323
20100603,SCG,36.73,36.83,36.4,36.75,13419
20100604,SCG,36.27,36.27,35.3,35.54,17139
20100607,SCG,35.68,36.33,35.61,35.82,16536
20100608,SCG,35.23,35.73,35.01,35.69,19757
20100609,SCG,35.71,35.8,34.81,34.93,18396
20100610,SCG,35.43,36.15,35.41,36.15,21938
20100611,SCG,35.83,36.115,35.5204,36.08,10641
20100614,SCG,36.27,36.6,36.13,36.23,12836
20100615,SCG,36.46,37.06,36.3901,37.05,10341
20100616,SCG,36.93,37.49,36.89,37.28,7621
20100617,SCG,37.42,37.57,37.14,37.5,10530
20100618,SCG,37.56,37.8,37.38,37.61,10939
20100621,SCG,37.88,38.14,37.36,37.5,10055
20100622,SCG,37.62,37.64,36.68,36.8,7377
20100623,SCG,36.79,36.79,36.17,36.3,6465
20100624,SCG,36.18,36.73,36.14,36.37,7159
20100625,SCG,36.4,36.6,36,36.44,14214
20100628,SCG,36.63,36.9,36.31,36.76,4473
20100629,SCG,36.45,36.45,35.82,36.12,11473
20100630,SCG,36.14,36.49,35.69,35.76,7322
20100701,SCG,35.98,35.98,35.2302,35.43,10785
20100702,SCG,35.53,35.77,35.36,35.49,7572
20100706,SCG,35.81,36.17,35.57,35.92,6804
20100707,SCG,36.02,37.04,36,36.97,8738
20100708,SCG,37.24,37.5,37.09,37.48,5610
20100709,SCG,37.49,37.6,37.22,37.6,4705
20100712,SCG,37.44,38,37.41,37.85,7948
20100713,SCG,38.08,38.24,37.84,38.13,6951
20100714,SCG,37.92,38.21,37.57,38.21,7461
20100715,SCG,38.12,38.63,37.87,38.51,8245
20100716,SCG,38.42,38.55,37.89,37.93,10082
20100719,SCG,38.06,38.53,37.91,38.32,6669
20100720,SCG,37.8,38.46,37.67,38.42,8423
20100721,SCG,38.53,38.53,37.69,37.84,5382
20100722,SCG,38.22,38.7,38.13,38.56,4852
20100723,SCG,38.54,38.94,38.27,38.92,7045
20100726,SCG,38.93,39.39,38.79,39.34,5074
20100727,SCG,39.5,40.06,39.49,40.03,10106
20100728,SCG,39.81,39.98,39.54,39.63,8808
20100729,SCG,39.58,39.72,38.53,38.62,9915
20100730,SCG,38.25,38.5,38.05,38.31,9168
20100802,SCG,38.66,39.23,38.66,39.09,8194
20100803,SCG,39.14,39.43,38.89,39.22,7016
20100804,SCG,39.22,39.52,38.99,39.44,6120
20100805,SCG,39.3,39.62,39.14,39.55,5316
20100806,SCG,39.24,39.9,38.98,39.51,6997
20100809,SCG,39.65,39.96,39.6,39.75,6367
20100810,SCG,39.34,39.99,39.24,39.68,11711
20100811,SCG,39.31,39.31,38.66,38.69,8652
20100812,SCG,38.4,38.715,38.2,38.53,8193
20100813,SCG,38.36,38.97,38.35,38.61,6292
20100816,SCG,38.43,38.79,38.08,38.64,5388
20100817,SCG,38.89,39.32,38.788,39.11,5452
20100819,SCG,38.91,38.91,38.215,38.49,6620
20100820,SCG,38.2,38.55,38.0835,38.46,4778
20090821,SCHW,17.83,18.105,17.58,18.01,136181
20090824,SCHW,18.19,18.23,17.83,17.87,80486
20090825,SCHW,18.01,18.37,17.88,18.1,116465
20090826,SCHW,17.94,18.1682,17.73,17.85,94779
20090827,SCHW,17.78,17.87,17.54,17.84,74998
20090828,SCHW,17.93,17.98,17.61,17.73,67853
20090831,SCHW,17.45,18.08,17.4,18.06,91397
20090901,SCHW,17.99,18.29,17.56,17.56,126558
20090902,SCHW,17.43,17.97,17.33,17.54,96098
20090903,SCHW,17.58,17.97,17.48,17.9,92735
20090904,SCHW,17.96,18.13,17.74,18.1,67252
20090909,SCHW,18.43,18.53,18.2,18.48,86337
20090910,SCHW,18.27,18.45,17.97,18.36,127655
20090911,SCHW,18.27,18.47,17.86,17.94,112575
20090914,SCHW,17.83,18.39,17.74,18.37,77349
20090915,SCHW,18.36,18.42,17.6,17.85,162993
20090916,SCHW,17.89,18.27,17.83,18.22,121031
20090917,SCHW,18.17,18.25,17.71,17.74,136315
20090918,SCHW,17.26,17.69,17.13,17.61,238643
20090921,SCHW,17.46,18.13,17.4,18.04,126244
20090922,SCHW,18.16,18.75,18.01,18.64,141983
20090923,SCHW,18.72,19.17,18.66,18.84,221957
20090924,SCHW,18.92,19.07,18.48,18.59,189039
20090925,SCHW,18.53,18.65,18.26,18.45,125252
20090928,SCHW,18.53,19.15,18.36,19.09,93184
20090929,SCHW,19.07,19.385,18.9,19.27,138160
20090930,SCHW,19.32,19.46,18.86,19.15,114821
20091001,SCHW,18.94,19.09,18.52,18.54,162674
20091002,SCHW,18.28,18.93,18.26,18.73,106154
20091005,SCHW,18.8,18.85,18.41,18.46,139169
20091006,SCHW,18.57,19.33,18.52,19.24,142669
20091007,SCHW,19.04,19.23,18.9499,19.2,65360
20091008,SCHW,19.3,19.49,19.02,19.07,114080
20091009,SCHW,19.02,19.54,18.92,19.49,94803
20091012,SCHW,19.61,19.8,18.96,19.27,101421
20091013,SCHW,19.06,19.24,18.86,18.98,113657
20091014,SCHW,19.09,19.51,19.09,19.28,132133
20091015,SCHW,18.7,18.77,18.01,18.36,290659
20091016,SCHW,18.14,18.3,17.95,18.21,202866
20091019,SCHW,18.32,18.73,18.24,18.53,123708
20091020,SCHW,18.62,18.77,18.26,18.4,101302
20091021,SCHW,18.27,18.65,17.99,18.02,127639
20091022,SCHW,17.93,18.13,17.7,18.1,127835
20091023,SCHW,18.14,18.28,17.84,17.94,82645
20091026,SCHW,18.04,18.28,17.71,17.76,87119
20091027,SCHW,17.79,17.92,17.6,17.72,80247
20091028,SCHW,17.74,17.89,17.48,17.53,121596
20091105,SCHW,17,17.35,16.95,17.28,123731
20091106,SCHW,17.05,17.255,16.75,17.13,187541
20091109,SCHW,17.18,17.83,17.18,17.83,138641
20091110,SCHW,17.76,17.81,17.35,17.64,138502
20091111,SCHW,17.75,18.16,17.75,18.1,122071
20091113,SCHW,18.045,18.36,17.89,18.25,116976
20091116,SCHW,18.39,18.78,18.37,18.68,121279
20091117,SCHW,18.55,18.835,18.55,18.79,111105
20091118,SCHW,18.7,18.8,18.46,18.73,78044
20091119,SCHW,18.63,18.65,18.14,18.31,75113
20091120,SCHW,18.26,18.33,18.04,18.25,58991
20091123,SCHW,18.39,18.48,18,18.2,69946
20091124,SCHW,18.2,18.21,17.99,18.15,69148
20091125,SCHW,18.04,18.35,18.02,18.255,50213
20091127,SCHW,17.77,18.05,17.68,17.74,72812
20091130,SCHW,17.74,18.34,17.74,18.33,120950
20091201,SCHW,18.34,18.5,17.95,18.05,134658
20091202,SCHW,18.11,18.405,17.99,18.22,92591
20091203,SCHW,18.34,18.39,17.86,17.88,66159
20091204,SCHW,18.16,18.59,18.16,18.55,160939
20091207,SCHW,18.36,18.57,18.16,18.29,95081
20091208,SCHW,18.23,18.34,18.04,18.23,83329
20091209,SCHW,18.22,18.67,18.01,18.61,90679
20091210,SCHW,18.65,18.75,18.28,18.38,102847
20091211,SCHW,18.42,18.59,18.29,18.43,66481
20091214,SCHW,18.09,18.35,17.62,17.75,186061
20091215,SCHW,17.62,17.72,17.31,17.35,122910
20091216,SCHW,17.72,18.18,17.72,18.07,178732
20091217,SCHW,17.94,18.17,17.81,17.86,140546
20091218,SCHW,18.15,18.2,17.9,18.18,127259
20091221,SCHW,18.18,18.57,18.12,18.56,80858
20091222,SCHW,18.57,19.28,18.48,19.06,106073
20091223,SCHW,19.13,19.325,19.05,19.1,63816
20091224,SCHW,19.01,19.18,18.99,19.05,21750
20091228,SCHW,19.04,19.08,18.79,19,32298
20091229,SCHW,19.11,19.27,18.75,18.87,38103
20091230,SCHW,18.9,19.06,18.67,19.04,33809
20091231,SCHW,19.02,19.13,18.82,18.82,37125
20100104,SCHW,18.98,19.85,18.91,19.78,140241
20100105,SCHW,19.4,19.73,19.2701,19.72,132482
20100106,SCHW,19.61,19.68,19.23,19.36,101436
20100107,SCHW,19.09,19.39,18.67,19.29,194945
20100108,SCHW,19.19,19.24,18.97,19.16,96551
20100111,SCHW,19.2,19.28,18.98,19.11,95865
20100112,SCHW,18.98,19.43,18.96,19.09,114490
20100113,SCHW,19.14,19.19,18.95,19.1,125308
20100114,SCHW,19,19.34,18.96,19.18,66127
20100115,SCHW,19.1,19.16,18.77,19,132355
20100119,SCHW,19.04,19.41,18.91,19.29,108023
20100120,SCHW,18.77,19.11,18.65,19.02,282456
20100121,SCHW,19.04,19.31,18.785,19.15,495126
20100122,SCHW,19.11,19.26,18.76,18.82,268032
20100125,SCHW,18.97,19.1,18.84,18.96,122159
20100126,SCHW,18.87,19.09,18.62,18.63,138966
20100127,SCHW,18.63,18.82,18.47,18.74,164891
20100128,SCHW,18.75,18.81,18.33,18.42,148735
20100129,SCHW,18.57,18.69,18.18,18.29,105106
20100201,SCHW,18.45,18.51,18.31,18.44,85239
20100202,SCHW,18.41,18.55,18.13,18.23,154955
20100203,SCHW,18.33,18.4,18.04,18.17,121334
20100204,SCHW,18.1,18.12,17.5,17.59,282991
20100205,SCHW,17.61,18.08,17.56,18.07,197319
20100208,SCHW,18.0475,18.09,17.71,17.72,147339
20100209,SCHW,17.88,17.98,17.44,17.5,160208
20100210,SCHW,17.45,18.02,17.39,17.87,260450
20100211,SCHW,17.87,17.92,17.59,17.68,97116
20100212,SCHW,17.75,17.77,17.48,17.61,159815
20100216,SCHW,17.62,17.83,17.55,17.81,81142
20100217,SCHW,17.82,17.9,17.5,17.74,101382
20100218,SCHW,17.62,17.87,17.6,17.81,107887
20100219,SCHW,18.16,18.835,18.12,18.73,261474
20100222,SCHW,18.73,18.87,18.575,18.71,149534
20100223,SCHW,18.62,18.72,18.36,18.41,117616
20100224,SCHW,18.47,18.54,18.36,18.43,96363
20100225,SCHW,18.21,18.28,18.02,18.26,116963
20100226,SCHW,18.31,18.38,18.1,18.31,113109
20100301,SCHW,18.35,18.39,18.22,18.25,79137
20100302,SCHW,18.35,18.35,18.07,18.26,59047
20100303,SCHW,18.21,18.42,18.09,18.12,105807
20100304,SCHW,18.18,18.69,18.15,18.43,72932
20100305,SCHW,18.48,18.96,18.43,18.96,80037
20100308,SCHW,18.93,19.11,18.83,19.04,70811
20100309,SCHW,18.97,19.11,18.78,18.97,61323
20100310,SCHW,18.99,19.17,18.9,19.06,82017
20100311,SCHW,19,19.13,18.75,19.1,76553
20100312,SCHW,18.89,18.95,18.33,18.43,199250
20100315,SCHW,18.33,18.5,18.15,18.24,165631
20100316,SCHW,18.31,18.535,18.21,18.47,155431
20100317,SCHW,18.27,18.6,18.27,18.49,130297
20100318,SCHW,18.39,18.82,18.39,18.79,89254
20100319,SCHW,18.83,18.96,18.58,18.58,142623
20100322,SCHW,18.51,18.6575,18.4,18.54,77796
20100323,SCHW,18.58,18.69,18.43,18.52,92093
20100324,SCHW,18.49,18.56,18.2,18.45,85906
20100325,SCHW,18.48,18.88,18.38,18.72,119286
20100326,SCHW,18.77,18.91,18.59,18.76,134404
20100329,SCHW,18.76,18.94,18.68,18.73,118244
20100330,SCHW,18.7,18.81,18.55,18.75,86540
20100331,SCHW,18.69,18.78,18.52,18.69,103555
20100401,SCHW,18.76,18.97,18.39,18.62,94265
20100405,SCHW,18.63,18.89,18.51,18.88,129329
20100406,SCHW,18.9,19.34,18.75,19.24,182769
20100407,SCHW,19.27,19.53,19.26,19.27,154792
20100408,SCHW,19.16,19.29,19.06,19.12,102270
20100409,SCHW,19.13,19.28,19.06,19.23,67082
20100412,SCHW,19.24,19.625,19.2,19.55,77759
20100413,SCHW,19.51,19.68,19.34,19.61,70232
20100414,SCHW,19.7,19.74,19.165,19.35,165335
20100415,SCHW,19.01,19.39,18.99,19.3,137973
20100416,SCHW,19.21,19.27,18.67,18.96,204240
20100419,SCHW,18.77,19.12,18.71,19.06,105377
20100420,SCHW,19.28,19.43,19.17,19.29,129567
20100421,SCHW,19.33,19.55,19.3,19.49,111615
20100422,SCHW,19.35,19.62,19.13,19.6,84989
20100423,SCHW,19.59,19.91,19.375,19.88,103123
20100426,SCHW,19.82,19.95,19.51,19.54,86095
20100427,SCHW,19.4,19.43,18.84,18.88,137885
20100428,SCHW,19.09,19.25,18.87,18.98,106358
20100429,SCHW,19.07,19.52,18.95,19.27,76825
20100430,SCHW,19.3,19.45,19.05,19.29,100425
20100503,SCHW,19.38,19.72,19.31,19.56,74522
20100504,SCHW,19.28,19.39,18.8,18.91,124323
20100505,SCHW,18.82,19.04,18.62,18.81,88125
20100506,SCHW,18.75,18.96,17.06,18.22,203557
20100507,SCHW,18.15,18.15,17.19,17.22,315262
20100510,SCHW,17.95,19.1,17.86,18.13,210644
20100511,SCHW,17.85,18.09,17.63,17.64,155124
20100512,SCHW,17.69,17.93,17.605,17.68,110663
20100513,SCHW,17.66,17.81,17.49,17.5,82936
20100514,SCHW,17.4,17.44,16.66,16.87,219079
20100517,SCHW,16.95,17.45,16.81,17.38,177011
20100518,SCHW,17.49,17.59,16.64,16.96,198537
20100519,SCHW,16.99,17.19,16.71,17.1,218716
20100520,SCHW,16.79,16.945,16.19,16.22,233370
20100521,SCHW,16.04,16.7,15.89,16.67,162788
20100524,SCHW,16.65,16.65,16.2,16.22,96489
20100525,SCHW,15.92,16.4,15.7,16.39,151426
20100526,SCHW,16.42,16.56,16.13,16.2,137127
20100527,SCHW,16.48,16.79,16.37,16.76,96232
20100528,SCHW,16.75,16.75,16.26,16.34,108903
20100601,SCHW,16.21,16.39,15.96,15.96,154058
20100602,SCHW,16.08,16.46,15.91,16.45,114007
20100603,SCHW,16.56,16.99,16.39,16.7,226150
20100604,SCHW,16.39,16.595,16.26,16.31,166276
20100607,SCHW,16.41,16.49,15.84,15.87,125807
20100608,SCHW,15.94,16.14,15.59,16.01,114133
20100609,SCHW,16.06,16.18,15.65,15.74,103363
20100610,SCHW,15.9,16.14,15.81,16.12,133169
20100611,SCHW,15.96,16.33,15.89,16.32,78384
20100614,SCHW,16.4,16.44,15.81,15.85,112910
20100615,SCHW,15.91,16.03,15.78,15.95,116057
20100616,SCHW,15.85,15.95,15.72,15.78,106910
20100617,SCHW,15.84,15.91,14.96,15.4,306604
20100618,SCHW,15.4,15.58,15.36,15.45,115042
20100621,SCHW,15.67,15.67,15.24,15.29,98907
20100622,SCHW,15.28,15.36,14.87,14.89,142980
20100623,SCHW,14.93,15.01,14.75,14.89,106226
20100624,SCHW,14.8,14.96,14.6,14.62,123112
20100625,SCHW,14.79,14.97,14.6,14.94,139492
20100628,SCHW,14.86,15.13,14.82,14.98,112364
20100629,SCHW,14.81,14.9,14.13,14.18,169827
20100630,SCHW,14.12,14.45,14.1,14.18,141112
20100701,SCHW,14.17,14.34,13.75,13.94,149496
20100702,SCHW,14.01,14.11,13.81,13.94,98584
20100706,SCHW,14.05,14.32,13.95,14.13,146242
20100707,SCHW,14.18,14.32,14.04,14.2375,152964
20100708,SCHW,14.31,14.46,13.99,14.11,161360
20100709,SCHW,14.11,14.33,13.98,14.24,199887
20100712,SCHW,14.2,14.45,14.13,14.42,119339
20100713,SCHW,14.49,14.73,14.465,14.59,126099
20100714,SCHW,14.43,14.62,14.33,14.5,111704
20100715,SCHW,14.5,14.73,14.28,14.55,131075
20100716,SCHW,14.99,15.72,14.92,15.14,397220
20100719,SCHW,15.22,15.38,15.05,15.17,128917
20100720,SCHW,15,15.1,14.71,15.08,119818
20100721,SCHW,15.22,15.24,14.68,14.7,130924
20100722,SCHW,14.87,15.16,14.79,15.12,107072
20100723,SCHW,15.09,15.24,14.93,15.22,82869
20100726,SCHW,15.27,15.395,15.08,15.33,68717
20100727,SCHW,15.33,15.44,15.105,15.24,85900
20100728,SCHW,15.23,15.32,14.9299,15,101957
20100729,SCHW,15.11,15.29,14.91,15.04,69548
20100730,SCHW,14.95,15.08,14.74,14.79,76834
20100802,SCHW,14.92,15.02,14.67,15,107907
20100803,SCHW,14.92,14.97,14.74,14.9,86384
20100804,SCHW,14.97,15.42,14.83,15.4,122721
20100805,SCHW,15.37,15.45,15.24,15.43,93920
20100806,SCHW,15.31,15.49,15.13,15.28,93982
20100809,SCHW,15.31,15.46,15.18,15.43,62788
20100810,SCHW,15.36,15.37,15.1,15.22,98086
20100811,SCHW,15.05,15.05,14.64,14.66,95535
20100812,SCHW,14.4,14.8,14.4,14.75,73240
20100813,SCHW,14.73,14.87,14.5,14.52,75394
20100816,SCHW,14.46,14.52,14.19,14.25,89950
20100817,SCHW,14.3,14.51,14.15,14.42,98490
20100819,SCHW,14.31,14.34,14,14,87072
20100820,SCHW,13.9,14.31,13.9,14.13,119769
20090821,SE,18.84,19.12,18.76,19.1,30586
20090824,SE,19.2,19.3,19.06,19.27,25770
20090825,SE,19.28,19.4,19.02,19.08,31733
20090826,SE,18.97,19.28,18.82,19.26,25183
20090827,SE,19.15,19.24,18.79,19.12,23622
20090828,SE,19.29,19.29,18.84,18.99,20012
20090831,SE,18.79,18.88,18.59,18.82,34654
20090901,SE,18.76,18.8605,18.33,18.36,35843
20090902,SE,18.32,18.42,18.2,18.28,22223
20090903,SE,18.46,18.47,18.05,18.23,31103
20090904,SE,18.23,18.47,18.16,18.39,26806
20090909,SE,18.77,19.06,18.69,18.82,36369
20090910,SE,18.9,19.16,18.73,19.08,27488
20090911,SE,19.16,19.28,19.03,19.09,27901
20090914,SE,19.18,19.26,18.89,19.18,31569
20090915,SE,19.18,19.45,19,19.44,39335
20090916,SE,19.41,19.72,19.35,19.71,35461
20090917,SE,19.65,19.73,19.36,19.39,39269
20090918,SE,19.53,19.59,19.3,19.5,44586
20090921,SE,19.17,19.5,19.16,19.43,24701
20090922,SE,19.72,19.72,19.42,19.67,30795
20090923,SE,19.67,19.71,19.29,19.29,31433
20090924,SE,19.32,19.42,18.96,19.05,34045
20090925,SE,18.96,19.31,18.89,19.07,31664
20090928,SE,19.13,19.34,19.03,19.19,24264
20090929,SE,19.21,19.28,19.04,19.14,25823
20090930,SE,19.24,19.26,18.75,18.94,52220
20091001,SE,18.93,19.02,18.58,18.61,45098
20091002,SE,18.36,18.57,18.26,18.42,43315
20091005,SE,18.47,18.92,18.36,18.9,32573
20091006,SE,19.09,19.18,18.95,19.15,43570
20091007,SE,19.15,19.28,18.95,19.21,25657
20091008,SE,19.31,19.65,19.16,19.5,36007
20091009,SE,20.41,20.45,19.74,19.76,58089
20091012,SE,20,20.14,19.82,19.93,28894
20091013,SE,20.01,20.03,19.65,19.76,30201
20091014,SE,19.98,20.1,19.82,20.1,35321
20091015,SE,19.97,20.53,19.91,20.53,37705
20091016,SE,20.35,20.39,20.05,20.33,37418
20091019,SE,20.28,20.46,20.16,20.42,26675
20091020,SE,20.55,20.55,20.075,20.3,33626
20091021,SE,20.21,20.42,20.03,20.2,46745
20091022,SE,20.18,20.4,20.05,20.35,36187
20091023,SE,20.36,20.48,19.85,20,43450
20091026,SE,20,20.45,19.69,19.69,43123
20091027,SE,19.21,19.58,18.6,19.49,69625
20091028,SE,19.41,19.41,18.98,19,47917
20091105,SE,19.71,19.74,19.15,19.34,46425
20091106,SE,19.13,19.41,19.09,19.34,25403
20091109,SE,19.57,19.7,19.34,19.69,39275
20091110,SE,19.43,19.48,19.21,19.34,36419
20091111,SE,19.44,19.55,19.15,19.25,29241
20091112,SE,19.17,19.33,18.93,18.97,32117
20091113,SE,18.99,19.25,18.91,19.17,30965
20091116,SE,19.2,19.5,19.02,19.38,32231
20091117,SE,19.37,19.45,19.14,19.37,27989
20091118,SE,19.4,19.45,19.14,19.25,18795
20091119,SE,19.2,19.2,18.83,19.01,33444
20091120,SE,19.06,19.18,18.9,19.1,28241
20091123,SE,19.32,19.67,19.32,19.39,36473
20091124,SE,19.36,19.44,19.15,19.43,24613
20091125,SE,19.51,19.67,19.42,19.66,17920
20091127,SE,19.24,19.43,19.1,19.31,17792
20091130,SE,19.38,19.55,19.19,19.41,25361
20091201,SE,19.41,19.63,19.41,19.57,24388
20091202,SE,19.62,19.68,19.4301,19.51,25748
20091203,SE,19.54,19.74,19.41,19.42,26423
20091204,SE,19.71,19.88,19.48,19.62,38138
20091207,SE,19.62,19.82,19.59,19.62,23294
20091208,SE,19.5,19.6799,19.34,19.54,25785
20091209,SE,19.56,19.73,19.5,19.68,29761
20091210,SE,19.72,20.15,19.72,20.11,29976
20091211,SE,20.21,20.25,20.02,20.19,21132
20091214,SE,20.43,20.73,20.4,20.57,28916
20091215,SE,20.64,20.665,20.38,20.4,41804
20091216,SE,20.58,20.72,20.28,20.51,29449
20091217,SE,20.39,20.52,20.305,20.35,20576
20091218,SE,20.4,20.57,20.19,20.23,43385
20091221,SE,20.25,20.53,20.25,20.42,22582
20091222,SE,20.5,20.53,20.29,20.44,20042
20091223,SE,20.41,20.54,20.41,20.51,15842
20091224,SE,20.47,20.67,20.47,20.58,9047
20091228,SE,20.58,20.66,20.44,20.54,13850
20091229,SE,20.56,20.69,20.51,20.56,16590
20091230,SE,20.47,20.78,20.47,20.65,19417
20091231,SE,20.63,20.75,20.51,20.51,12932
20100104,SE,20.66,20.81,20.61,20.81,31012
20100105,SE,20.85,20.89,20.3,20.66,46405
20100106,SE,20.6,20.81,20.6,20.7,36176
20100107,SE,20.64,20.81,20.53,20.81,29716
20100108,SE,20.87,21,20.75,20.99,28269
20100111,SE,21.08,21.23,20.98,21.06,39123
20100112,SE,20.96,21.39,20.85,21.13,52826
20100113,SE,21.49,21.76,21.42,21.7,52865
20100114,SE,22,22.28,21.79,22.18,46966
20100115,SE,22.37,22.37,21.85,22.12,48229
20100119,SE,22.19,23.06,22.16,23.03,59719
20100120,SE,22.85,22.94,22.675,22.74,66809
20100121,SE,22.77,23.06,22.4,22.61,71435
20100122,SE,22.48,22.5,21.94,21.99,70537
20100125,SE,22.1,22.45,22.1,22.29,43780
20100126,SE,22.1,22.52,22.1,22.26,41357
20100127,SE,22.26,22.37,21.69,22.04,46384
20100128,SE,22.17,22.5,21.62,21.81,39028
20100129,SE,21.9,22.05,21.2207,21.25,52884
20100201,SE,21.39,21.73,21.35,21.73,38897
20100202,SE,21.77,22.02,21.48,21.98,43712
20100203,SE,21.96,22.05,21.64,21.7,35403
20100204,SE,21.48,21.7,20.91,20.93,48844
20100205,SE,20.97,21.15,20.37,20.99,44617
20100208,SE,21.03,21.16,20.75,20.76,35074
20100209,SE,21.14,21.41,20.98,21.02,54013
20100210,SE,20.94,20.94,20.47,20.64,44973
20100211,SE,20.56,20.76,20.44,20.72,39186
20100212,SE,20.51,20.82,20.37,20.73,43161
20100216,SE,20.94,21.38,20.94,21.3,37072
20100217,SE,21.36,21.47,21.3,21.38,27535
20100218,SE,21.35,21.5,21.16,21.49,29982
20100219,SE,21.35,21.82,21.35,21.7,30634
20100222,SE,21.76,21.82,21.585,21.6,23527
20100223,SE,21.49,21.57,21.23,21.3,24950
20100224,SE,21.31,21.75,21.19,21.72,45130
20100225,SE,21.47,21.79,21.3,21.75,26961
20100226,SE,21.81,21.9,21.62,21.8,24838
20100301,SE,21.9,22.1067,21.86,21.98,32550
20100302,SE,22.02,22.12,21.88,21.98,33003
20100303,SE,21.99,22.11,21.82,21.88,27409
20100304,SE,21.84,22,21.61,21.72,30875
20100305,SE,21.83,22.13,21.78,22.1,31470
20100308,SE,22.1,22.24,22,22.07,19768
20100309,SE,21.86,22.09,21.83,22,23714
20100310,SE,22.02,22.38,21.94,22.32,40418
20100311,SE,22.32,22.37,22.15,22.32,20805
20100312,SE,22.45,22.49,22.15,22.31,18561
20100315,SE,22.39,22.44,22.01,22.32,23823
20100316,SE,22.41,22.475,22.2561,22.44,18240
20100317,SE,22.42,22.62,22.38,22.45,22397
20100318,SE,22.49,22.55,22.25,22.5,27080
20100319,SE,22.53,22.65,22.09,22.22,44475
20100322,SE,22.02,22.32,21.97,22.26,22251
20100323,SE,22.33,22.51,22.175,22.48,26028
20100324,SE,22.39,22.47,22.18,22.29,26304
20100325,SE,22.47,22.59,22.375,22.41,39305
20100326,SE,22.39,22.75,22.39,22.57,39928
20100329,SE,22.7,22.96,22.66,22.82,43033
20100330,SE,22.87,23,22.7,22.73,28671
20100331,SE,22.71,22.71,22.43,22.53,37773
20100401,SE,22.71,22.88,22.55,22.84,20138
20100405,SE,22.9,23.29,22.86,23.24,26490
20100406,SE,23.16,23.39,23.08,23.21,26269
20100407,SE,23.2,23.28,22.99,23.06,30596
20100408,SE,23,23.19,22.8,23.14,20718
20100409,SE,23.12,23.32,22.9,23.29,20115
20100412,SE,23.2,23.38,23.17,23.33,18928
20100413,SE,23.24,23.24,22.91,23.15,18753
20100414,SE,23.11,23.35,23.06,23.35,18149
20100415,SE,23.29,23.35,23.12,23.29,22041
20100416,SE,23.21,23.21,22.7,22.88,34635
20100419,SE,22.71,23.16,22.71,23.16,21517
20100420,SE,23.29,23.43,23.27,23.31,19066
20100421,SE,23.35,23.37,23.11,23.24,21997
20100422,SE,23.04,23.17,22.9,23.14,25886
20100423,SE,23.17,23.47,22.96,23.47,29973
20100426,SE,23.47,23.53,23.34,23.38,21036
20100427,SE,23.32,23.41,22.79,22.85,30564
20100428,SE,22.99,23.24,22.86,23.15,30976
20100429,SE,23.39,23.57,23.29,23.44,29892
20100430,SE,23.44,23.67,23.31,23.34,26721
20100503,SE,23.47,23.85,23.43,23.74,36547
20100504,SE,23.48,23.5,23.05,23.24,37284
20100505,SE,23.06,23.14,22.5,22.62,36347
20100506,SE,22.51,22.81,19.45,21.59,95495
20100507,SE,21.51,21.84,20.86,21.29,87098
20100510,SE,22.16,22.55,22.09,22.52,50314
20100511,SE,22.34,22.95,22.34,22.67,38619
20100512,SE,22.38,22.73,22.24,22.67,31153
20100513,SE,22.59,22.82,22.38,22.38,29009
20100514,SE,22.31,22.4,21.75,22.01,37608
20100517,SE,22.07,22.285,21.27,21.74,37951
20100518,SE,21.96,22.1,21.44,21.53,33324
20100519,SE,21.42,21.52,20.79,21.11,36517
20100520,SE,19.8,20.02,19.1,19.37,131282
20100521,SE,18.66,19.73,18.57,19.68,63299
20100524,SE,19.62,19.69,19.34,19.34,44882
20100525,SE,18.79,19.31,18.63,19.3,58107
20100526,SE,19.46,19.8,19.41,19.47,57298
20100527,SE,19.82,20.25,19.79,20.23,35546
20100528,SE,20.23,20.32,19.88,20.01,44095
20100601,SE,19.82,19.96,19.2,19.2,44092
20100602,SE,19.36,19.85,19.15,19.85,35495
20100603,SE,19.81,20.16,19.74,20.11,43587
20100604,SE,19.81,19.94,19.27,19.43,44531
20100607,SE,19.51,19.69,19.23,19.23,42711
20100608,SE,19.31,19.79,19.09,19.75,42038
20100609,SE,19.93,20.24,19.63,19.74,36866
20100610,SE,20.1,20.57,20.1,20.55,43411
20100611,SE,20.39,20.63,20.2,20.62,25114
20100614,SE,20.92,21.09,20.59,20.68,35903
20100615,SE,20.9,21.38,20.89,21.38,29638
20100616,SE,21.23,21.45,21.14,21.32,24749
20100617,SE,21.9,21.9,21.2,21.49,27252
20100618,SE,21.53,21.77,21.38,21.69,42768
20100621,SE,21.96,22.12,21.48,21.6,30212
20100622,SE,21.72,21.75,21.11,21.23,36935
20100623,SE,21.18,21.24,20.765,21.02,35207
20100624,SE,20.79,21.11,20.66,20.76,29002
20100625,SE,20.79,21.04,20.62,20.91,45066
20100628,SE,20.9,20.94,20.64,20.83,35523
20100629,SE,20.57,20.68,20.12,20.25,48700
20100630,SE,20.25,20.51,20,20.07,34515
20100701,SE,20.1,20.3,19.67,20.24,59282
20100702,SE,20.27,20.59,20.12,20.18,30495
20100706,SE,20.48,20.6,20.11,20.35,70033
20100707,SE,20.35,20.92,20.35,20.92,42086
20100708,SE,21.1,21.31,20.94,21.23,22899
20100709,SE,21.27,21.36,21.11,21.32,17312
20100712,SE,21.24,21.76,21.19,21.46,29405
20100713,SE,21.66,21.76,21.43,21.47,31924
20100714,SE,21.35,21.44,21.1,21.22,42642
20100715,SE,21.24,21.3,20.95,21.21,37858
20100716,SE,21.15,21.15,20.73,20.83,34138
20100719,SE,20.91,21.09,20.73,20.91,23898
20100720,SE,20.62,21.25,20.56,21.22,44016
20100721,SE,21.28,21.34,20.65,20.83,42265
20100722,SE,21.07,21.36,21.06,21.22,31387
20100723,SE,21.24,21.3,21.03,21.23,35502
20100726,SE,21.16,21.53,21.16,21.49,26866
20100727,SE,21.59,21.65,21.35,21.45,29764
20100728,SE,21.55,21.59,21.09,21.12,49341
20100729,SE,21.28,21.36,20.56,20.69,69609
20100730,SE,20.44,20.84,20.4,20.79,61928
20100802,SE,21.18,21.31,21.04,21.29,36527
20100803,SE,21.22,21.4,21.052,21.24,28767
20100804,SE,21.35,21.58,21.2,21.52,41766
20100805,SE,21.42,21.83,21.2,21.79,37688
20100806,SE,21.64,22,21.59,21.93,44577
20100809,SE,22.07,22.11,21.93,21.96,23707
20100810,SE,21.77,21.89,21.47,21.81,45474
20100811,SE,21.34,21.34,20.92,20.95,31296
20100812,SE,20.71,21.0391,20.65,20.92,27843
20100813,SE,20.9,21.34,20.78,21.27,37654
20100816,SE,21.22,21.22,20.91,21.06,29018
20100817,SE,21.25,21.68,21.16,21.62,33565
20100819,SE,21.36,21.37,20.9,21.04,29220
20100820,SE,20.86,21.05,20.77,20.98,28612
20090821,SEE,18.28,18.85,18.26,18.78,11609
20090824,SEE,18.89,18.97,18.55,18.61,7169
20090825,SEE,18.76,19.44,18.72,19.22,16527
20090826,SEE,19.14,19.43,18.94,19.15,10630
20090827,SEE,19.31,19.31,18.831,19.21,5502
20090828,SEE,19.39,19.42,19.06,19.24,6756
20090831,SEE,19.04,19.08,18.71,18.91,6295
20090901,SEE,18.81,18.91,18.19,18.22,21821
20090902,SEE,18.13,18.27,17.88,18.11,7681
20090903,SEE,18.14,18.44,17.91,18.43,7143
20090904,SEE,18.41,18.67,18.27,18.58,7190
20090909,SEE,18.71,19.31,18.57,19.05,11468
20090910,SEE,18.97,19.16,18.67,19.15,7279
20090911,SEE,19.13,19.19,18.75,19.05,7919
20090914,SEE,19.51,20.23,19.38,20.16,17063
20090915,SEE,20.35,20.63,20.2,20.52,10954
20090916,SEE,20.58,20.84,20.25,20.75,7728
20090917,SEE,20.64,20.92,20.3,20.43,11631
20090918,SEE,20.78,20.78,20.36,20.58,9983
20090921,SEE,20.36,20.46,20.15,20.36,6754
20090922,SEE,20.48,20.5,20.27,20.36,4014
20090923,SEE,20.46,20.46,19.93,19.96,5687
20090924,SEE,20.01,20.1,19.53,19.58,7198
20090925,SEE,19.54,19.7,19.23,19.41,6145
20090928,SEE,19.54,19.92,19.4,19.81,5098
20090929,SEE,19.62,20.07,19.62,19.89,7243
20090930,SEE,19.95,20,19.36,19.63,8562
20091001,SEE,19.62,19.62,18.89,18.95,11841
20091002,SEE,18.91,19.01,18.63,18.78,10269
20091005,SEE,18.84,19.23,18.73,19.2,9575
20091006,SEE,19.42,19.53,18.91,19.18,10580
20091007,SEE,19.08,19.38,18.99,19.38,7803
20091008,SEE,19.56,19.83,19.43,19.68,8867
20091009,SEE,19.72,19.8,19.48,19.8,4324
20091012,SEE,19.81,20.05,19.76,19.82,3569
20091013,SEE,19.8,20.1,19.75,20.04,7041
20091014,SEE,20.27,20.54,20.14,20.4,7739
20091015,SEE,20.24,20.5,20.15,20.48,7890
20091016,SEE,20.4,20.45,19.98,20.22,6534
20091019,SEE,20.21,20.59,20.14,20.55,6137
20091020,SEE,21.18,21.35,20.755,20.94,12219
20091021,SEE,20.94,21.29,20.45,20.49,11210
20091022,SEE,20.54,20.71,20.3,20.68,9808
20091023,SEE,20.72,20.72,20.02,20.24,9708
20091026,SEE,20.23,20.58,19.7,19.9,8356
20091027,SEE,20.01,20.38,19.8,19.86,13998
20091028,SEE,21.25,21.38,19.33,19.6,32659
20091105,SEE,20.35,20.98,20.35,20.95,18801
20091106,SEE,20.81,21.15,20.71,20.96,11140
20091109,SEE,21.18,21.9,21.17,21.88,12952
20091110,SEE,21.81,21.97,21.72,21.8,13092
20091111,SEE,22,22.25,21.81,21.98,16459
20091112,SEE,22,22.35,21.6,21.65,14140
20091113,SEE,21.57,21.83,21.51,21.8,18831
20091116,SEE,21.91,22.54,21.91,22.41,14564
20091117,SEE,22.4,22.6,22.1509,22.53,11274
20091118,SEE,22.52,22.67,22.3,22.46,10740
20091119,SEE,22.13,22.31,21.85,22.12,8070
20091120,SEE,21.88,22.28,21.83,22.15,9008
20091123,SEE,22.52,22.82,22.48,22.59,9262
20091124,SEE,22.67,22.81,22.35,22.42,8416
20091125,SEE,22.46,22.82,22.41,22.65,10151
20091127,SEE,22.15,22.48,21.93,22.31,4266
20091130,SEE,22.24,22.42,22.07,22.29,9936
20091201,SEE,22.52,22.59,22.345,22.5,12473
20091202,SEE,22.44,22.75,22.38,22.65,13529
20091203,SEE,22.63,22.79,22.25,22.33,10835
20091204,SEE,22.75,22.99,22.27,22.62,11315
20091207,SEE,22.55,22.89,22.48,22.65,6648
20091208,SEE,22.58,22.6,22.26,22.39,9664
20091209,SEE,22.41,22.51,22.13,22.45,8564
20091210,SEE,22.61,22.71,22.28,22.32,10595
20091211,SEE,22.46,22.51,22.11,22.3,8475
20091214,SEE,22.39,22.39,22.18,22.27,10257
20091215,SEE,22.19,22.3,21.95,22.05,9208
20091216,SEE,22.09,22.28,21.94,22.06,7568
20091217,SEE,21.95,22.02,21.68,21.79,6829
20091218,SEE,21.88,21.98,21.45,21.75,14471
20091221,SEE,21.84,22.145,21.81,21.83,7793
20091222,SEE,21.83,22.03,21.66,21.69,10999
20091223,SEE,21.79,21.92,21.58,21.85,8857
20091224,SEE,21.91,22.24,21.9,22.2,2780
20091228,SEE,22.27,22.42,21.8,21.99,8377
20091229,SEE,22,22.2,21.97,22.09,5591
20091230,SEE,21.97,22.09,21.87,21.87,5835
20091231,SEE,21.95,22.11,21.76,21.86,7693
20100104,SEE,22.01,22.1,21.92,22.02,9203
20100105,SEE,21.99,22.08,21.63,21.79,8313
20100106,SEE,21.78,21.84,21.27,21.37,13343
20100107,SEE,21.34,21.62,21.25,21.59,13948
20100108,SEE,21.55,21.7,21.46,21.68,7028
20100111,SEE,21.81,21.94,21.55,21.67,6389
20100112,SEE,21.44,21.53,21.23,21.5,7246
20100113,SEE,21.46,21.61,21.25,21.5,5899
20100114,SEE,21.51,21.53,21.17,21.32,9132
20100115,SEE,21.26,21.32,21.08,21.12,8764
20100119,SEE,21.15,21.68,21.04,21.66,15749
20100120,SEE,21.56,21.59,21.2,21.35,10264
20100121,SEE,21.32,21.55,20.91,20.94,12995
20100122,SEE,20.82,21.03,20.41,20.44,13205
20100125,SEE,20.72,20.89,19.67,20.07,29799
20100126,SEE,19.91,20.36,19.79,20.07,19520
20100127,SEE,19.95,20.29,19.61,20.19,22578
20100128,SEE,20.32,20.32,19.68,19.77,17457
20100129,SEE,19.86,20.25,19.74,19.84,20208
20100201,SEE,19.97,20.19,19.69,19.9,20159
20100202,SEE,19.95,20.21,19.79,20.12,15589
20100203,SEE,19.94,20.06,19.42,19.68,13109
20100204,SEE,19.51,19.52,18.84,18.84,11821
20100205,SEE,18.86,19.07,18.43,19.05,14651
20100208,SEE,19.03,19.24,18.76,19.12,29294
20100209,SEE,19.41,19.67,19.12,19.44,17355
20100210,SEE,19.38,19.48,19.05,19.33,13711
20100211,SEE,19.3,19.63,19.18,19.62,19492
20100212,SEE,19.34,19.61,19.13,19.57,11547
20100216,SEE,19.71,19.79,19.6,19.74,10366
20100217,SEE,19.81,20.21,19.64,19.86,10968
20100218,SEE,19.8,20.19,19.76,20.12,7874
20100219,SEE,20.1,20.28,19.88,20.17,8129
20100222,SEE,20.24,20.31,20.04,20.27,8320
20100223,SEE,20.18,20.38,19.98,20.1,9713
20100224,SEE,20.11,20.33,20.04,20.31,7747
20100225,SEE,20.11,20.48,19.73,20.45,11373
20100226,SEE,20.52,20.53,20.16,20.43,15843
20100301,SEE,20.49,20.65,20.39,20.65,11787
20100302,SEE,20.75,20.85,20.62,20.78,10548
20100303,SEE,20.82,20.9,20.73,20.85,9386
20100304,SEE,20.81,20.9,20.31,20.53,14691
20100305,SEE,20.73,20.94,20.62,20.91,12077
20100308,SEE,20.93,21.14,20.74,20.88,13096
20100309,SEE,20.77,20.82,20.57,20.7,16633
20100310,SEE,20.69,20.98,20.46,20.84,17465
20100311,SEE,20.76,20.89,20.61,20.86,5664
20100312,SEE,21.01,21.16,20.9,21.1,9363
20100315,SEE,21.11,21.19,20.96,21.18,8626
20100316,SEE,21.19,21.5,21.18,21.48,11478
20100317,SEE,21.48,21.76,21.39,21.71,11241
20100318,SEE,21.75,21.81,21.64,21.74,10791
20100319,SEE,21.75,22.1,21.5,21.6,13045
20100322,SEE,21.53,21.83,21.44,21.75,10852
20100323,SEE,21.73,21.77,21.515,21.74,11041
20100324,SEE,21.68,21.69,21.46,21.47,8852
20100325,SEE,21.63,21.75,21.28,21.28,15270
20100326,SEE,21.33,21.56,21.14,21.31,9253
20100329,SEE,21.32,21.56,21.16,21.28,12882
20100330,SEE,21.27,21.39,21.15,21.38,12731
20100331,SEE,21.28,21.38,21.06,21.08,10792
20100401,SEE,21.29,21.53,21.181,21.33,10745
20100405,SEE,21.45,21.71,21.34,21.7,6353
20100406,SEE,21.67,21.79,21.55,21.76,12145
20100407,SEE,21.68,21.87,21.45,21.51,15145
20100408,SEE,21.42,21.69,21.29,21.67,10183
20100409,SEE,21.7,21.753,21.55,21.7,8425
20100412,SEE,21.73,21.8,21.39,21.49,9439
20100413,SEE,21.43,21.51,21.19,21.48,10442
20100414,SEE,21.5,22.13,21.5,22.13,15940
20100415,SEE,22.16,22.7,22.02,22.7,19871
20100416,SEE,22.73,22.86,22.35,22.45,23972
20100419,SEE,22.32,22.59,22.265,22.56,13149
20100420,SEE,22.64,22.99,22.585,22.94,13518
20100421,SEE,23.02,23.41,22.96,23.08,15170
20100422,SEE,22.97,23.21,22.76,23.2,9839
20100423,SEE,23.17,23.36,23.02,23.26,9332
20100426,SEE,23.32,23.43,23,23.13,12424
20100427,SEE,23.03,23.18,22.72,22.76,23438
20100428,SEE,22.96,23.18,21.95,22.3,28046
20100429,SEE,22.38,22.47,22.04,22.29,11326
20100430,SEE,22.37,22.49,21.45,21.5,18685
20100503,SEE,21.64,21.71,21.35,21.68,16739
20100504,SEE,21.41,21.65,21.28,21.51,20412
20100505,SEE,21.34,21.75,21.18,21.44,15534
20100506,SEE,21.31,21.49,19.32,20.68,19123
20100507,SEE,20.6,20.95,20.16,20.58,25939
20100510,SEE,21.49,21.61,21.22,21.46,11355
20100511,SEE,21.27,21.41,21.02,21.05,13522
20100512,SEE,21.06,21.42,21.02,21.37,7641
20100513,SEE,21.34,21.75,21.12,21.54,14044
20100514,SEE,21.44,21.5,21,21.14,13989
20100517,SEE,21.3,22.82,21.3,22.32,30945
20100518,SEE,22.41,22.53,21.545,21.55,19280
20100519,SEE,21.47,21.79,21.32,21.72,17304
20100520,SEE,21.17,21.29,20.63,20.63,15561
20100521,SEE,20.47,20.98,20.04,20.96,21129
20100524,SEE,20.78,20.89,20.51,20.58,14392
20100525,SEE,20.13,20.62,19.83,20.62,14028
20100526,SEE,20.77,20.91,20.4,20.47,14405
20100527,SEE,20.89,21.08,20.53,21.07,13659
20100528,SEE,21.07,21.12,20.72,20.84,9441
20100601,SEE,20.6,20.875,20.24,20.27,10846
20100602,SEE,20.25,20.65,20.14,20.64,8166
20100603,SEE,20.71,20.87,20.59,20.83,9362
20100604,SEE,20.44,20.72,20.02,20.11,14346
20100607,SEE,20.11,20.18,19.87,19.96,15928
20100608,SEE,19.93,20.15,19.71,20.07,22483
20100609,SEE,20.18,20.41,19.99,20.22,18349
20100610,SEE,20.52,20.75,20.3,20.6,11011
20100611,SEE,20.39,20.91,20.3301,20.85,11273
20100614,SEE,21.05,21.31,20.87,20.93,8214
20100615,SEE,21.03,21.34,21.03,21.34,10063
20100616,SEE,21.13,21.32,21.01,21.18,8520
20100617,SEE,21.27,21.38,21.09,21.37,9072
20100618,SEE,21.45,21.54,21.36,21.52,10151
20100621,SEE,21.83,21.86,21.22,21.4,8803
20100622,SEE,21.41,21.5,20.9,20.93,6141
20100623,SEE,20.92,21.09,20.65,20.89,8460
20100624,SEE,20.87,21.14,20.6,20.65,7646
20100625,SEE,20.69,20.81,20.42,20.69,8726
20100628,SEE,20.7,20.79,20.39,20.43,7625
20100629,SEE,20.16,20.39,19.9,20,13331
20100630,SEE,19.94,20.09,19.62,19.72,17337
20100701,SEE,19.74,19.83,19.28,19.59,10788
20100702,SEE,19.65,19.66,19.34,19.49,8319
20100706,SEE,19.7,19.86,19.48,19.77,20966
20100707,SEE,19.84,20.32,19.73,20.32,12596
20100708,SEE,20.44,20.69,20.31,20.68,9374
20100709,SEE,20.8,20.93,20.68,20.85,6287
20100712,SEE,20.85,21.2,20.81,20.86,7326
20100713,SEE,21.02,21.63,21.02,21.57,9073
20100714,SEE,21.49,21.64,21.29,21.58,8212
20100715,SEE,21.6,21.87,21.47,21.81,10734
20100716,SEE,21.74,21.74,21.06,21.12,7518
20100719,SEE,21.19,21.29,21.03,21.27,5525
20100720,SEE,21.07,21.88,21.01,21.87,11297
20100721,SEE,22,22.04,21.425,21.65,10934
20100722,SEE,21.9,22.3,21.86,22.2,7621
20100723,SEE,22.18,22.74,22.15,22.68,7557
20100726,SEE,22.74,23.05,22.74,22.86,13782
20100727,SEE,23,23.06,22.78,22.96,9883
20100728,SEE,22.67,22.96,21.75,22.33,19336
20100729,SEE,22.49,22.71,21.645,21.86,18353
20100730,SEE,21.62,21.8606,21.49,21.63,16037
20100802,SEE,21.88,22.39,21.88,22.32,11607
20100803,SEE,22.25,22.35,22.09,22.25,8102
20100804,SEE,22.33,22.52,22.261,22.49,7704
20100805,SEE,22.4,22.52,22.19,22.4,11421
20100806,SEE,22.24,22.36,21.9,22.36,10851
20100809,SEE,22.5,22.71,22.4,22.63,4827
20100810,SEE,22.42,22.57,22.18,22.47,8460
20100811,SEE,22.17,22.17,21.78,21.79,9569
20100812,SEE,21.5,21.86,21.39,21.69,7215
20100813,SEE,21.59,21.79,21.56,21.64,9853
20100816,SEE,21.53,21.74,21.43,21.65,5378
20100817,SEE,22.02,22.62,22,22.53,13076
20100819,SEE,21.75,21.78,21.22,21.38,7353
20100820,SEE,21.2,21.47,21.15,21.22,8312
20090821,SGP,27.79,28.34,27.65,28.24,149000
20090824,SGP,28.39,28.39,27.99,28.1,93485
20090825,SGP,28.18,28.42,28.18,28.25,162091
20090826,SGP,28.21,28.41,28.03,28.3,67912
20090827,SGP,28.29,28.48,27.94,28.33,81309
20090828,SGP,28.33,28.37,27.96,28.02,92674
20090831,SGP,27.81,28.32,27.81,28.18,69875
20090901,SGP,27.97,28.28,27.75,27.79,97901
20090902,SGP,27.7,27.79,27.34,27.41,145162
20090903,SGP,27.47,27.47,26.89,27.08,81488
20090904,SGP,27.13,27.53,26.97,27.53,96544
20090909,SGP,27.57,27.88,27.44,27.86,65665
20090910,SGP,27.76,28.27,27.67,28.22,101308
20090911,SGP,28.32,28.55,28.13,28.5,88377
20090914,SGP,28.46,28.73,28.31,28.68,163595
20090915,SGP,28.64,28.71,28.5,28.58,113859
20090916,SGP,28.58,28.68,28.13,28.23,134026
20090917,SGP,28.13,28.4,27.91,28.13,137879
20090918,SGP,28.16,28.37,27.96,27.96,119086
20090921,SGP,28.03,28.17,27.79,27.91,200263
20090922,SGP,27.89,27.97,27.66,27.72,137207
20090923,SGP,27.68,27.9,27.63,27.63,124090
20090924,SGP,27.57,27.7589,27.46,27.49,130969
20090925,SGP,27.45,27.95,27.45,27.54,213222
20090928,SGP,27.56,28.26,27.45,28.08,85833
20090929,SGP,28.07,28.28,27.9,28.13,126132
20090930,SGP,28.12,28.26,27.77,28.25,210216
20091001,SGP,28.11,28.28,27.87,27.97,152422
20091002,SGP,27.78,28.37,27.73,28.18,247080
20091005,SGP,28.06,28.28,27.899,28.18,129421
20091006,SGP,28.27,28.71,28.17,28.67,150932
20091007,SGP,28.66,28.66,28.34,28.56,96978
20091008,SGP,28.61,28.75,28.53,28.7,73934
20091009,SGP,28.69,28.81,28.56,28.77,120359
20091012,SGP,28.72,28.89,28.66,28.82,91266
20091013,SGP,28.74,28.89,28.51,28.56,178195
20091014,SGP,28.76,29.2561,28.53,29.23,488447
20091015,SGP,29.03,29.5,29.01,29.49,303394
20091016,SGP,29.36,29.455,29.2,29.29,223534
20091019,SGP,29.38,29.74,29.29,29.71,302847
20091020,SGP,29.71,29.92,29.579,29.6,148229
20091021,SGP,29.52,29.71,29.01,29.01,171216
20091022,SGP,28.81,29.155,28.23,29.06,176154
20091023,SGP,29.13,29.28,28.84,28.97,163601
20091026,SGP,28.95,29.33,28.63,28.72,166190
20091027,SGP,28.985,29.24,28.83,29.01,150599
20091028,SGP,29.01,29.1,28.72,28.74,127915
20090821,SHLD,65.65,66.71,64.6,66.02,27132
20090824,SHLD,63.39,65.68,63,63.94,32332
20090825,SHLD,63.9,66.45,63.45,65.45,16757
20090826,SHLD,64.91,65.89,64.52,65.27,14088
20090827,SHLD,65.2,65.8,63.57,65,11208
20090828,SHLD,65.55,65.77,64.04,64.44,12207
20090831,SHLD,63.99,64.07,63.14,63.45,12635
20090901,SHLD,63.59,64.8,61.2905,61.52,15275
20090902,SHLD,61.14,61.71,60.3,61.19,8539
20090903,SHLD,61.61,62.35,60.59,61.73,6830
20090904,SHLD,62.09,63,61.05,62.38,6171
20090909,SHLD,62.44,65.96,61.7,64.73,19541
20090910,SHLD,65.19,65.97,63.72,63.84,11643
20090911,SHLD,64.05,64.36,62.91,64.18,11755
20090914,SHLD,63.71,64.69,63,64.68,5302
20090915,SHLD,64.59,65.93,64.1901,64.99,7214
20090916,SHLD,65.3,66.377,64.4,66.18,8563
20090917,SHLD,66.53,68.3,65.82,65.99,12957
20090918,SHLD,66.65,69.58,65.89,68.09,24247
20090921,SHLD,67.7,71.51,67.2,69.58,12873
20090922,SHLD,70.91,70.91,67.37,67.68,10053
20090923,SHLD,67.93,68.19,66.09,66.24,8521
20090924,SHLD,67.16,67.18,65.58,65.75,8908
20090925,SHLD,65.63,66.75,64.89,65.05,9242
20090928,SHLD,66.06,66.75,65.14,66.29,7002
20090929,SHLD,66,66.89,64.64,65.8,8931
20090930,SHLD,66.49,66.83,64.35,65.31,9727
20091001,SHLD,65.55,65.55,62.94,62.98,10196
20091002,SHLD,62.89,63.51,61.63,62.59,7766
20091005,SHLD,62.8,64.85,62.78,64.51,9237
20091006,SHLD,64.86,67.5,64.79,65.89,11301
20091007,SHLD,66.66,68.2,66.03,67.27,7796
20091008,SHLD,68,69.28,67.57,67.82,10474
20091009,SHLD,67.14,68.39,66.97,68,7946
20091012,SHLD,68.77,70.36,68.24,69.11,8636
20091013,SHLD,69.72,70.48,69.01,69.72,8917
20091014,SHLD,70.24,72.71,69.75,72.42,11538
20091015,SHLD,72.69,73.66,70.73,71.41,12201
20091016,SHLD,71.95,72.4,69.19,70.08,14541
20091019,SHLD,70.36,72.34,69.25,72.24,10821
20091020,SHLD,71.8,71.92,69.48,70.52,12577
20091021,SHLD,71.34,73.91,69.8701,70.19,15150
20091022,SHLD,71.22,74.86,70.09,73.93,15514
20091023,SHLD,73.8,75,71.74,72.78,12090
20091026,SHLD,72.76,75.13,72.33,72.79,11027
20091027,SHLD,73,74.27,70.52,70.93,10727
20091028,SHLD,71.14,71.5,68.02,68.36,11907
20091105,SHLD,67.06,67.43,65.71,66.89,20610
20091106,SHLD,67.36,69.22,65.82,67.65,10679
20091109,SHLD,69.35,70.78,68.05,70.51,14238
20091110,SHLD,70.2,71.37,69.99,71,11405
20091111,SHLD,71.12,71.415,69.33,69.83,11705
20091113,SHLD,71.07,75,70,74.54,17316
20091116,SHLD,74.87,79.75,74.26,77.6,22957
20091117,SHLD,76.83,78.76,75.04,76.32,20785
20091118,SHLD,77.47,77.88,75.11,75.77,19657
20091119,SHLD,77.6,77.7,72.01,72.95,32146
20091120,SHLD,72.96,74.23,72.19,72.64,16674
20091123,SHLD,73.33,73.4099,71.43,71.66,13125
20091124,SHLD,71.66,72.168,70.51,71.06,22235
20091125,SHLD,71.2,72.7,70.1,72.46,19230
20091127,SHLD,70.33,73.299,69.65,71.94,12022
20091130,SHLD,71.38,71.79,69.9,70.95,14439
20091201,SHLD,71.52,74,71.52,72.95,12939
20091202,SHLD,72.95,75.47,72.63,73.61,12018
20091203,SHLD,73.41,74.92,71.94,72.21,14498
20091204,SHLD,73.28,74.5,71.31,72.71,15103
20091207,SHLD,72.55,73.61,72.18,72.61,13792
20091208,SHLD,71.86,72.57,70.45,70.99,15953
20091209,SHLD,71.06,72.56,70.07,71.32,13206
20091210,SHLD,72.05,74.33,71.57,73.35,16762
20091211,SHLD,73.7,75.17,73.23,74.32,14012
20091214,SHLD,75,75.99,73.6,75.99,14789
20091215,SHLD,75.99,76,74.74,75.14,14664
20091216,SHLD,75.75,77.2925,75.42,75.73,16050
20091217,SHLD,75.64,76.15,75,75.91,17248
20091218,SHLD,76.13,76.99,74.8,76.27,23968
20091221,SHLD,77.11,79.46,76.78,78.68,16915
20091222,SHLD,79.08,79.88,78.45,79.81,13667
20091223,SHLD,79.75,82,79.15,81.56,19110
20091224,SHLD,81.37,84.36,81.29,83.86,13906
20091228,SHLD,84.68,86.5295,84.35,85.44,19278
20091229,SHLD,85.32,86,84.31,84.71,16007
20091230,SHLD,84.98,85.99,84.04,84.95,16818
20091231,SHLD,85,85.5395,83.4,83.45,16033
20100104,SHLD,84.5,85.21,83.11,83.42,17993
20100105,SHLD,83.17,89.99,82.17,87.2,29140
20100106,SHLD,86.85,90.16,86.81,88.87,21186
20100107,SHLD,101.2,101.85,96.1,99.18,70196
20100108,SHLD,98.22,100.42,97.57,99.17,30040
20100111,SHLD,99.44,100,97.58,99.44,24280
20100112,SHLD,98.68,100.95,97.67,100.43,35997
20100113,SHLD,100.5,104.41,99.88,103.12,30161
20100114,SHLD,103,103.15,100.97,101.65,26690
20100115,SHLD,102.98,102.98,100.14,102.37,11772
20100119,SHLD,101.98,106.06,101.98,105.95,16832
20100120,SHLD,104.81,104.96,101.21,102.55,18592
20100121,SHLD,102.44,103.22,98.7,99.01,17918
20100122,SHLD,98.74,101.24,98.05,98.3,16491
20100125,SHLD,98.43,98.89,96.3,96.62,15926
20100126,SHLD,95.88,99.75,95.66,97.46,15503
20100127,SHLD,97.35,98.27,95.57,97.11,14507
20100128,SHLD,97.75,98.04,94.3,94.5,18885
20100129,SHLD,94.82,95.59,93.27,93.28,20084
20100201,SHLD,93.59,94.26,91.79,94.24,18024
20100202,SHLD,94.03,94.85,92.66,94.3,16086
20100203,SHLD,92.97,93.41,92.1608,92.93,17089
20100204,SHLD,92.34,92.54,89.71,89.88,18714
20100205,SHLD,90.57,91.71,88.75,91.32,21251
20100208,SHLD,91.69,91.8,89.16,89.93,16444
20100209,SHLD,91.17,91.8,89.2,90.4,16797
20100210,SHLD,90.02,90.87,88.65,89.43,14621
20100211,SHLD,89.64,91.02,88.36,90.52,15511
20100212,SHLD,89.35,91.14,88.82,90.47,15382
20100216,SHLD,91.14,93.11,90.51,92.68,6781
20100217,SHLD,93.46,95.5295,93.07,95.32,18553
20100218,SHLD,95.49,95.53,93.61,94.4,13494
20100219,SHLD,94.39,95.73,94.02,95.04,8292
20100222,SHLD,96.39,96.39,94.25,95.66,9306
20100223,SHLD,97.99,99.37,93.69,93.8,16717
20100224,SHLD,94.36,95.86,93.86,95.52,8773
20100225,SHLD,94,96.8,93.69,96.26,7909
20100226,SHLD,95.81,96.78,95.28,95.67,13805
20100301,SHLD,95.6,96.39,95.1,95.9,11236
20100302,SHLD,96.16,97.11,95.34,96.95,8737
20100303,SHLD,96.86,97.05,95.63,96.08,9623
20100304,SHLD,96.08,98.74,96.08,98.33,9207
20100305,SHLD,98.95,100.97,97.91,100.95,11968
20100308,SHLD,100.99,102.39,100.07,101.87,10302
20100309,SHLD,101.49,101.99,100.28,101.01,6673
20100310,SHLD,100.89,104.53,100.68,103.28,8542
20100311,SHLD,102.3,102.89,99.8,101.62,8763
20100312,SHLD,101.95,104.41,101.68,103.35,8206
20100315,SHLD,102.84,104.2,102.2701,104.06,8502
20100316,SHLD,104.83,105.33,104.04,105.22,5417
20100317,SHLD,105.48,105.67,104.05,104.77,4167
20100318,SHLD,104.37,105.2,103.9232,104.84,3805
20100319,SHLD,105.68,106.15,102.85,103.61,14441
20100322,SHLD,102.97,107.82,102.06,107.47,10341
20100323,SHLD,107.2,109.03,106.674,108.85,6648
20100324,SHLD,108.32,108.97,107.68,108.44,5723
20100325,SHLD,109,110.5,108.13,109.29,7437
20100326,SHLD,109.41,111,108.45,109.01,6210
20100329,SHLD,109.01,110.54,108.98,109.74,4240
20100330,SHLD,109.88,111.5,109.12,109.32,3838
20100331,SHLD,109.11,110.15,108.07,108.43,5112
20100401,SHLD,109.53,110.55,107.25,108.75,4077
20100405,SHLD,108.99,109.91,107.4,108.45,7610
20100406,SHLD,107.93,108.64,107.32,107.91,3846
20100407,SHLD,107.01,107.61,105.42,106.11,5532
20100408,SHLD,106.19,106.5,104.8,106,7661
20100409,SHLD,106.8,107.175,104.8,107.03,6773
20100412,SHLD,107.24,107.3,105.5516,106.06,4294
20100413,SHLD,106.07,107,104.88,106.42,5154
20100414,SHLD,106.49,110.5,105.37,109.99,9970
20100415,SHLD,109.55,110.18,108.62,109.26,5969
20100416,SHLD,109.71,110.19,106.92,107.77,7226
20100419,SHLD,109.16,110.21,105.29,107.77,7943
20100420,SHLD,107.78,108.94,106.84,107.8,4018
20100421,SHLD,107.33,108.58,105.85,108.35,4667
20100422,SHLD,107.98,113.42,107.5,112.89,8388
20100423,SHLD,113.55,122.58,113.12,122.01,17050
20100426,SHLD,121.15,124.75,121.13,122.48,14993
20100427,SHLD,122.05,123.26,117.96,118.51,9332
20100428,SHLD,118.72,121.18,118.09,119.21,8502
20100429,SHLD,119.78,124.96,119.24,123.9,6462
20100430,SHLD,123.58,124.3,120.56,120.95,10219
20100503,SHLD,121.23,125.42,120.95,122.36,13259
20100504,SHLD,121.11,121.25,115.78,117.81,7173
20100505,SHLD,116.99,117.04,114.3,115.25,9746
20100506,SHLD,114.77,114.74,102.5,108.9,12183
20100507,SHLD,109.7,110.99,103.65,105.4799,13587
20100510,SHLD,111.22,113,108.07,110.19,9648
20100511,SHLD,109.99,115.27,108.5,113.22,6930
20100512,SHLD,113.61,115.45,111.63,115.3,5217
20100513,SHLD,114.2,114.99,110.72,110.96,7027
20100514,SHLD,109.8,110.82,107.14,108.34,7097
20100517,SHLD,109.93,110.671,104.92,108.9,6057
20100518,SHLD,110.3,110.43,101.57,102.01,13453
20100519,SHLD,101.56,102,97.0633,99.56,19034
20100520,SHLD,95.29,96.4,88.49,88.7,25919
20100521,SHLD,86.73,89.45,83.9,88.61,20155
20100524,SHLD,88.71,89.22,86.95,87.11,14535
20100525,SHLD,84.81,88.5,84,88.04,16625
20100526,SHLD,88.73,88.8,83.93,84.25,19709
20100527,SHLD,86.1,88.7,86.03,88.7,13419
20100528,SHLD,88.6,90.2,86.61,88.3,13589
20100601,SHLD,86.98,87.58,82.92,83.02,17181
20100602,SHLD,83.05,84.85,81.33,84.36,15630
20100603,SHLD,85.47,85.98,82.79,83.71,7371
20100604,SHLD,81.71,82.72,79.84,80.155,12577
20100607,SHLD,80.45,82.1655,78.6,78.84,14833
20100608,SHLD,78.8,79.44,77,79.01,12889
20100609,SHLD,79.98,81.17,77.3,77.61,9298
20100610,SHLD,79.18,79.75,76.59,77.69,15067
20100611,SHLD,77.3,78.7,76.915,78.55,8262
20100614,SHLD,80.99,81.31,79.16,79.81,10119
20100615,SHLD,80.01,82.4,79.18,82.24,11242
20100616,SHLD,81.24,81.89,79.38,80,7016
20100617,SHLD,80.11,80.85,77.26,77.71,13090
20100618,SHLD,77.74,78.18,75.6,75.85,19433
20100621,SHLD,77.49,77.8,74.06,74.65,18372
20100622,SHLD,74.9,76.39,73.13,73.61,13032
20100623,SHLD,74.13,75.17,72.25,74.03,8989
20100624,SHLD,74.02,74.65,71.44,71.97,11835
20100625,SHLD,72.16,73.11,71.03,72.52,17002
20100628,SHLD,72.2,72.47,70.36,70.43,11584
20100629,SHLD,69.16,69.32,66.17,66.52,20725
20100630,SHLD,66.03,67.25,64.55,64.65,15576
20100701,SHLD,65.03,65.74,63.28,64.75,28320
20100702,SHLD,64.8,65.03,62.06,62.64,14049
20100706,SHLD,63.46,64.07,59.51,60.14,23114
20100707,SHLD,59.85,62.23,59.21,62.2,23950
20100708,SHLD,62.62,63.54,61.14,62.87,24943
20100709,SHLD,62.38,63.41,61.85,63.39,17003
20100712,SHLD,63.13,64.36,62.58,63.14,14974
20100713,SHLD,63.81,65.13,63.56,64.76,20217
20100714,SHLD,64.9,65.11,63.3243,64.77,18526
20100715,SHLD,64.88,66.47,64.07,66.25,15723
20100716,SHLD,66.95,66.95,63.12,63.23,21474
20100719,SHLD,63.33,63.58,61.27,61.99,13882
20100721,SHLD,65,65.05,62.9,63.19,12358
20100722,SHLD,63.87,67.03,63.77,66.42,12412
20100723,SHLD,66.08,67.8,65.2,67.57,8378
20100726,SHLD,67.73,70.27,66.83,70.24,12063
20100727,SHLD,71.57,71.7,70.3301,70.78,12213
20100728,SHLD,70.77,71.9799,68.86,68.98,12911
20100729,SHLD,69.38,70.13,66.75,68.78,10486
20100730,SHLD,67.61,71.64,66.82,71,17089
20100802,SHLD,72.08,75.32,71.18,73.86,11763
20100803,SHLD,73.65,73.94,71.6504,71.88,8193
20100804,SHLD,72.05,72.96,71.63,72.1,7813
20100805,SHLD,71.36,72.21,70.05,72.17,7503
20100806,SHLD,70.65,73.34,70.19,73.23,11000
20100809,SHLD,73.24,74.57,73.24,73.94,7224
20100810,SHLD,72.79,72.98,71.16,71.94,9209
20100811,SHLD,70.06,70.64,69.04,69.24,13968
20100812,SHLD,68,68.06,67.2,67.3,13595
20100813,SHLD,67.22,67.75,66.53,66.55,9577
20100816,SHLD,66.2,67.12,65.8535,66.23,6838
20100817,SHLD,67,68.07,65.92,66.61,16240
20100819,SHLD,66.8,66.8,61.02,61.034,40778
20100820,SHLD,60.8,61.85,60.53,61.59,17213
20090821,SHW,61.38,62.73,61.28,62.08,10285
20090824,SHW,62.19,62.55,60.92,61.05,10838
20090825,SHW,59.67,61.34,59.67,60.7,22479
20090826,SHW,60.41,61.13,60.13,60.38,17605
20090827,SHW,60.55,60.9,59.53,60.67,11155
20090828,SHW,61.1,61.34,60.48,60.93,6695
20090831,SHW,60.46,60.54,59.41,60.2,10416
20090901,SHW,59.68,60.49,58.8,59.61,12216
20090902,SHW,59.08,59.62,58.62,59.36,10748
20090903,SHW,59.46,60.4,58.41,60.24,11847
20090904,SHW,60.375,60.54,59.84,60.39,10095
20090909,SHW,60.51,60.69,58.675,59.15,29061
20090910,SHW,59.13,59.21,58.14,58.65,18906
20090911,SHW,58.92,59.69,58.42,59.28,13552
20090914,SHW,58.8,60.11,58.64,59.92,11936
20090915,SHW,59.85,60.26,59.36,59.92,13363
20090916,SHW,60.25,61.35,59.78,60.57,13711
20090917,SHW,60.61,62.44,60.52,62.13,30714
20090918,SHW,62.39,62.5,61.24,62.04,14169
20090921,SHW,61.72,62.25,61.33,61.58,13656
20090922,SHW,61.68,61.77,61.08,61.13,9145
20090923,SHW,61.29,61.86,60.78,61.05,18476
20090924,SHW,61.12,61.57,60.77,61.06,10970
20090925,SHW,60.92,60.97,59.46,59.6,18072
20090928,SHW,60.17,60.81,59.66,60.68,7847
20090929,SHW,60.71,61.62,60.12,60.26,10355
20090930,SHW,60.32,60.7,59.63,60.16,10843
20091001,SHW,60,60.53,59.54,59.54,15536
20091002,SHW,59.11,59.97,58.56,58.84,13516
20091005,SHW,58.79,59.77,58.77,59.59,7927
20091006,SHW,59.74,60.65,59.63,59.94,9163
20091007,SHW,59.9,60.14,59.37,59.56,8234
20091008,SHW,60.09,61.34,59.85,61.23,10919
20091009,SHW,61.15,61.74,60.64,61.54,10573
20091012,SHW,61.85,62.6,61.76,62,8811
20091013,SHW,62.09,63.4,61.8201,63.25,18307
20091014,SHW,63.71,64.07,63.47,63.75,11520
20091015,SHW,63.2,63.8975,62.6,63.1,14012
20091016,SHW,62.76,63.25,62.34,62.65,12844
20091019,SHW,62.65,64.13,62.63,63.07,20094
20091020,SHW,60.74,61.87,58.84,59.04,36990
20091021,SHW,59.16,59.95,57.91,58.13,26293
20091022,SHW,58.41,58.79,57.53,58.35,16134
20091023,SHW,58.41,59.0996,57.95,58.26,14209
20091026,SHW,58.33,58.51,57.16,57.64,19639
20091027,SHW,57.67,58.21,57.26,57.39,16099
20091028,SHW,57.26,57.5,56.24,56.5,23663
20091105,SHW,57.59,58.33,57.26,58.16,12580
20091106,SHW,57.97,59.19,57.73,58.94,13330
20091109,SHW,59.96,60.1,59.28,59.81,11844
20091110,SHW,59.55,59.96,59.07,59.58,11120
20091111,SHW,60.04,60.54,59.76,60.07,9555
20091112,SHW,59.88,60.32,59.21,59.54,8765
20091113,SHW,59.81,60.37,59.51,60.27,9869
20091116,SHW,60.47,61.37,60.32,61,12069
20091117,SHW,60.99,61.08,60.41,60.78,7721
20091118,SHW,61.06,61.06,60.32,60.54,6434
20091119,SHW,60.14,60.26,59.38,59.84,10915
20091120,SHW,59.81,60.12,59.47,59.94,10440
20091123,SHW,60.16,60.96,60.16,60.5,9882
20091124,SHW,60.48,60.97,60.19,60.78,7639
20091125,SHW,60.97,61.78,60.59,61.74,10679
20091127,SHW,60.63,61.64,60.27,61.13,5428
20091130,SHW,61.19,61.335,60.37,60.84,9508
20091201,SHW,61.18,62.29,61.18,62.19,8903
20091202,SHW,62.11,62.97,61.9,62.31,8333
20091203,SHW,62.15,62.32,60.93,61.33,12333
20091204,SHW,61.89,62.39,61.17,61.85,10702
20091207,SHW,61.58,62.55,61.53,62.51,14667
20091208,SHW,62.39,62.39,61.2,61.61,12293
20091209,SHW,61.43,61.68,60.92,61.59,16667
20091210,SHW,61.8,62.43,61.77,61.87,12375
20091211,SHW,62.03,62.75,62.03,62.75,9126
20091214,SHW,62.86,62.88,62.4,62.5,12442
20091215,SHW,62.02,62.18,61.42,61.5,20053
20091216,SHW,61.56,62.01,61.5,61.61,7965
20091217,SHW,61.22,61.84,60.99,61.7,8131
20091218,SHW,61.89,62.1499,61.5,61.81,14233
20091221,SHW,62.21,62.4,61.6,62,5877
20091222,SHW,61.99,62.54,61.93,62.22,4693
20091223,SHW,62.19,62.66,61.1,61.5,11345
20091224,SHW,61.79,62.24,61.6225,62.02,1967
20091228,SHW,62,62.28,61.93,62.18,6771
20091229,SHW,62.47,62.57,62.15,62.18,5705
20091230,SHW,62.04,62.39,61.86,62.01,3212
20091231,SHW,62.26,62.35,61.64,61.65,5520
20100104,SHW,62.14,62.14,61.17,61.67,13379
20100105,SHW,61.59,61.86,59.55,60.21,30814
20100106,SHW,60.39,61.02,58.92,59.42,24916
20100107,SHW,59.42,60.465,59.42,59.95,13399
20100108,SHW,59.94,60.47,59.78,60.46,8653
20100111,SHW,60.6,61.97,58.54,59.63,15367
20100112,SHW,59.42,60.34,59.25,59.42,13816
20100113,SHW,59.61,60.36,59.61,60.18,6599
20100114,SHW,60.26,60.71,60.13,60.53,10733
20100115,SHW,60.27,60.27,59.17,59.19,16715
20100119,SHW,58.88,59.42,58.3,59.37,11675
20100120,SHW,59.04,59.04,58.44,58.79,10146
20100121,SHW,58.7,59.52,58.37,58.61,15831
20100122,SHW,58.63,59.19,57.86,58,18711
20100125,SHW,58.52,59.39,58.26,58.92,20435
20100126,SHW,62.8,64.3,62.56,62.83,60870
20100127,SHW,62.83,64.06,62.28,63.87,22720
20100128,SHW,64.08,64.08,63.13,63.58,15802
20100129,SHW,63.66,64.63,63.08,63.35,20614
20100201,SHW,63.77,64.75,63.5,64.62,11910
20100202,SHW,64.85,65.62,63.8,65.56,14788
20100203,SHW,65.33,65.33,63.95,64.25,15362
20100204,SHW,64.13,64.17,63.49,63.85,15254
20100205,SHW,64.065,64.25,62.86,63.9,13759
20100208,SHW,63.98,64.1,63.11,63.2,12700
20100209,SHW,63.64,64.41,63.4675,63.77,16056
20100210,SHW,63.6,63.65,62.6,62.98,17520
20100211,SHW,62.99,63.78,62.9,63.73,10526
20100212,SHW,63.16,64.04,62.65,63.95,10420
20100216,SHW,64.25,64.8,64.18,64.54,7481
20100217,SHW,64.91,65.42,64.83,65.04,7400
20100218,SHW,65.09,65.34,64.31,65.23,7140
20100219,SHW,64.95,65.64,64.8,65.37,7390
20100222,SHW,65.52,65.74,64.67,64.81,9332
20100223,SHW,64.71,65.03,64.06,64.13,7897
20100224,SHW,64.1,64.57,63.86,64.39,6461
20100225,SHW,63.81,64.4,63.3375,64.34,8269
20100226,SHW,64.41,64.45,63.33,63.38,10904
20100301,SHW,63.6,63.98,63.04,63.74,8535
20100302,SHW,64.16,64.23,63.65,64.08,6601
20100303,SHW,64.29,64.41,63.85,64.01,9486
20100304,SHW,64.2,65.15,64.13,64.73,10649
20100305,SHW,65.11,65.33,64.77,65.16,7074
20100308,SHW,65.32,65.56,64.975,65.26,9547
20100309,SHW,65.25,65.99,64.91,65.5,6814
20100310,SHW,65.39,65.39,64.4,64.7,12668
20100311,SHW,64.43,65.27,63.89,65.25,12454
20100312,SHW,65.26,65.67,65.04,65.54,7193
20100315,SHW,65.6,65.65,65.09,65.61,6485
20100316,SHW,65.7,65.7,64.52,65.07,8614
20100317,SHW,64.94,66.17,64.94,65.76,12220
20100318,SHW,65.68,66.1,65.28,65.28,10558
20100319,SHW,65.34,65.57,65.025,65.3,20410
20100322,SHW,65.11,66.15,64.84,65.76,11892
20100323,SHW,65.77,66.52,65.43,66.46,8633
20100324,SHW,66.32,66.46,65.56,65.85,8181
20100325,SHW,66.25,67.09,65.87,66.4,17226
20100326,SHW,66.65,67.16,66.5,66.84,8877
20100329,SHW,67.13,67.39,66.84,67.01,5507
20100330,SHW,67.04,67.41,66.94,66.97,8182
20100331,SHW,66.8,68.03,66.63,67.68,11075
20100401,SHW,67.81,68.82,67.81,68.25,9882
20100405,SHW,68.18,69.13,68.08,68.99,9537
20100406,SHW,68.75,69.93,68.4,69.87,11323
20100407,SHW,70,70.24,69.24,69.85,18792
20100408,SHW,69.31,71.26,68.92,70.84,31898
20100409,SHW,70.91,71.32,70.2001,71.21,13822
20100412,SHW,71.36,72.78,71.02,72.31,24991
20100413,SHW,71.96,72.38,71.79,72.33,23206
20100414,SHW,72.51,72.81,71.77,72.79,13945
20100415,SHW,72.64,73.6498,72.38,73.49,12641
20100416,SHW,73.35,73.52,72.63,72.96,17053
20100419,SHW,72.35,73.18,72.14,73.17,11011
20100420,SHW,73.32,74.14,73.23,73.98,13917
20100421,SHW,73.73,74.685,73.73,74.31,17396
20100422,SHW,73.11,79.55,73.11,79.33,43254
20100423,SHW,78.03,79.65,77.84,79.54,20866
20100426,SHW,79.71,80.33,79.1,79.94,12024
20100427,SHW,79.06,80.21,78.41,79.41,22392
20100428,SHW,79.56,79.73,78.89,79.32,21459
20100429,SHW,79.79,79.86,78.86,79.15,13777
20100430,SHW,79.3,79.64,78.02,78.07,14564
20100503,SHW,78.18,80.22,77.78,80.01,12100
20100504,SHW,79.36,79.36,77.84,78.45,11636
20100505,SHW,77.77,78.39,76.66,77.05,18813
20100506,SHW,76.77,77.725,73.67,76.33,22978
20100507,SHW,76.26,78.02,75.48,75.95,31978
20100510,SHW,77.34,79.53,77.34,79.45,14663
20100511,SHW,78.52,80.49,78.41,79.48,9953
20100512,SHW,79.81,80.53,79.78,80.42,12871
20100513,SHW,80.04,80.23,77.97,78.22,12721
20100514,SHW,77.95,78.45,77.07,77.74,15791
20100517,SHW,78.38,79.24,77.4,79.12,18486
20100518,SHW,79.54,79.67,77.77,78.08,10331
20100519,SHW,77.22,78.2,76.39,77.93,18474
20100520,SHW,76.67,76.84,75.04,75.4,20018
20100521,SHW,74.82,76.28,74,75.72,24500
20100524,SHW,74.05,77.05,74.03,75.88,17948
20100525,SHW,74.63,75.88,73.79,75.52,17709
20100526,SHW,76.41,76.91,74.78,75.06,24545
20100527,SHW,76.3,77.12,75.45,77.1,13986
20100528,SHW,76.98,77.24,75.99,76.63,13703
20100601,SHW,76.01,78.23,76.01,76.4,13948
20100602,SHW,76.55,77.48,76.12,77.25,15392
20100603,SHW,77.37,77.79,76.32,76.88,8557
20100604,SHW,75.83,76.1,74.67,74.91,18408
20100607,SHW,74.82,75.26,73.6,73.6,23618
20100608,SHW,73.56,73.97,72.78,73.87,20990
20100609,SHW,74.48,75.23,73.82,74.09,12437
20100610,SHW,75.07,76.3,74.7,76.17,11200
20100611,SHW,75.8,76.64,75.4,76.64,9360
20100614,SHW,77.33,77.98,76.581,76.63,8062
20100615,SHW,77.09,77.92,76.87,77.92,11830
20100616,SHW,78.4,78.4,76.85,77.24,9059
20100617,SHW,77.62,77.65,76.01,76.6,9790
20100618,SHW,76.89,77.09,75.98,76.18,23654
20100621,SHW,76.95,77.18,76.19,76.44,12539
20100622,SHW,76.59,76.78,74.64,74.76,13600
20100623,SHW,74.5,74.74,73,74.14,15657
20100624,SHW,73.65,73.76,71.62,71.65,16906
20100625,SHW,71.93,72.01,71.06,71.48,20204
20100628,SHW,71.5,72.03,71.06,71.08,11080
20100629,SHW,70.31,70.73,69.36,70.4,19561
20100630,SHW,70.06,71.09,69.06,69.19,16958
20100701,SHW,69.15,70.22,67.92,69.94,18257
20100702,SHW,69.94,70.35,68.98,69.43,8377
20100706,SHW,69.96,70.31,69.08,69.82,12718
20100707,SHW,69.91,72.15,69.57,72.06,12175
20100708,SHW,72.34,73,71.85,72.62,14647
20100709,SHW,72.79,72.82,71.86,72.23,8963
20100712,SHW,72.1,72.65,71.74,72.02,5956
20100713,SHW,72.61,73.77,72.57,73.22,8328
20100714,SHW,70.53,71.71,70.5,71.64,16584
20100715,SHW,71.73,71.84,70.16,71.07,13004
20100716,SHW,70.79,70.99,69.37,69.44,9343
20100719,SHW,69.64,70.11,69.17,69.81,8318
20100720,SHW,67.72,69.94,67.58,69.85,16798
20100721,SHW,69.4,70.43,69.16,69.56,19106
20100722,SHW,67.01,69.65,66.319,66.88,40062
20100723,SHW,67.22,70.1,67.08,68.99,19853
20100726,SHW,68.82,69.85,68.8,69.68,12943
20100727,SHW,70.27,70.27,69.34,69.5,15693
20100728,SHW,69.51,69.8,69.24,69.39,14181
20100729,SHW,69.85,70.19,67.6,68.59,16304
20100730,SHW,68.01,69.3,67.81,69.15,10947
20100802,SHW,69.58,71.15,69.15,70.93,13060
20100803,SHW,70.72,70.93,70,70.49,8231
20100804,SHW,70.62,71.03,70.17,70.59,15389
20100805,SHW,70.48,70.69,69.79,69.93,9753
20100806,SHW,69.5,69.69,68.66,69.69,9079
20100809,SHW,69.77,70.08,69.63,69.86,9563
20100810,SHW,69.45,69.8499,68.705,69.54,19000
20100811,SHW,68.48,69.36,68.27,68.93,14703
20100812,SHW,67.93,69.65,67.93,69.4,13715
20100813,SHW,69.19,69.61,68.75,69.1,12108
20100816,SHW,68.71,68.8,67.89,68.27,10627
20100817,SHW,68.92,70.04,68.75,69.68,8403
20100819,SHW,69.27,69.4975,67.45,67.63,13560
20100820,SHW,67.24,68.72,67.24,68.34,9866
20090821,SIAL,51.23,52.49,51.21,52.09,7350
20090824,SIAL,52.37,52.6,51.84,51.95,4950
20090825,SIAL,52.25,52.71,51.69,51.82,5631
20090826,SIAL,51.68,52.04,50.77,50.89,8276
20090827,SIAL,50.9,51.62,50.11,51.37,5578
20090828,SIAL,51.6,52.13,50.77,51.23,4576
20090831,SIAL,50.96,50.99,50.21,50.8,5180
20090901,SIAL,50.58,51.51,49.2,49.24,8455
20090902,SIAL,48.93,49.77,48.7,49.57,7205
20090903,SIAL,49.69,49.98,49.14,49.96,5422
20090904,SIAL,49.78,50.25,49.43,50.19,4782
20090909,SIAL,50.61,51.04,49.91,50.3,7928
20090910,SIAL,50.42,50.78,49.4,50.77,8915
20090911,SIAL,50.4,55.65,50.24,50.79,6462
20090914,SIAL,50.55,51.61,50.31,51.61,6506
20090915,SIAL,51.35,52.31,50.92,52.09,4929
20090916,SIAL,51.81,53.19,51.462,53.15,7212
20090917,SIAL,53,53.5,52.75,53.36,7407
20090918,SIAL,53.17,53.63,52.81,53.25,9348
20090921,SIAL,52.84,53.49,52.05,53.08,6974
20090922,SIAL,53.1,53.64,53.06,53.48,5104
20090923,SIAL,53.35,53.6,52.49,52.52,6950
20090924,SIAL,53.05,53.12,51.98,52.42,6606
20090925,SIAL,52.68,53.03,52.23,52.48,5709
20090928,SIAL,52.47,53.91,52.2,53.35,4459
20090929,SIAL,54.01,54.81,53.73,53.99,9032
20090930,SIAL,54.28,54.67,53.26,53.98,6664
20091001,SIAL,53.93,53.93,52.05,52.05,8775
20091002,SIAL,52.11,52.72,51.81,51.96,11134
20091005,SIAL,52.36,52.67,51.97,52.53,8833
20091006,SIAL,52.96,53.91,52.76,53.81,10360
20091007,SIAL,53.38,53.94,53.2,53.47,7345
20091008,SIAL,54.2,54.57,53.5,53.74,9652
20091009,SIAL,53.57,54.05,53.46,53.8,5107
20091012,SIAL,53.81,54.5,53.47,53.99,3730
20091013,SIAL,53.74,54.23,53.56,54.08,5015
20091014,SIAL,54.14,55.29,54.1335,55.28,8464
20091015,SIAL,55.26,55.83,54.86,55.83,8219
20091016,SIAL,55.47,55.79,54.5,55.06,10597
20091019,SIAL,55.1,56.26,55.01,56.16,5691
20091020,SIAL,55.81,55.97,54.84,55.48,5284
20091021,SIAL,55.25,56.29,53.25,55.2,7169
20091022,SIAL,54.92,55.4,54,54.97,10087
20091023,SIAL,54.46,54.92,53.7,54.08,7586
20091026,SIAL,54.31,55.24,53.59,53.86,6650
20091027,SIAL,54.04,54.52,53.54,53.88,8147
20091028,SIAL,53.74,54.1,52.5,52.57,7922
20091105,SIAL,53.63,54.79,53.34,54.79,5885
20091106,SIAL,54.25,54.96,53.95,54.41,6583
20091109,SIAL,54.36,55.38,54.36,55.38,5897
20091110,SIAL,55.11,55.56,54.76,55.3,5123
20091111,SIAL,55.47,55.85,54.84,55.36,5025
20091113,SIAL,55.05,55.24,54.59,55.15,5332
20091116,SIAL,55.23,55.96,55.04,55.57,5125
20091117,SIAL,55.61,55.83,55.17,55.81,3754
20091118,SIAL,55.65,55.83,54.8519,55.01,5603
20091119,SIAL,54.54,54.82,53.35,53.88,8170
20091120,SIAL,53.49,54.15,53.3,53.94,7792
20091123,SIAL,54.59,55.45,54.01,54.28,6973
20091124,SIAL,54.28,54.35,53.51,53.92,5055
20091125,SIAL,54.24,54.49,53.76,54.37,5205
20091127,SIAL,52.76,53.79,52.6,53.06,3740
20091130,SIAL,53.06,53.475,52.46,53.34,5929
20091201,SIAL,53.77,54.3,53.6,53.75,5323
20091202,SIAL,53.77,54.18,53.49,53.83,5528
20091203,SIAL,53.87,54,52.82,52.87,4730
20091204,SIAL,53.14,54.1,52.38,52.88,6903
20091207,SIAL,52.61,52.96,52.4,52.64,3882
20091208,SIAL,52.64,52.76,51.72,52.15,5153
20091209,SIAL,52.4,52.67,51.53,52.54,4573
20091210,SIAL,52.87,53.22,52.28,52.53,3232
20091211,SIAL,52.9,52.95,51.78,52.26,4617
20091214,SIAL,52.63,52.86,52.17,52.84,5041
20091215,SIAL,52.67,53.31,52.45,52.68,5769
20091216,SIAL,52.82,53.59,52.78,52.94,6044
20091217,SIAL,52.45,52.68,51.15,51.27,8180
20091218,SIAL,51.62,51.67,50.44,51.33,13576
20091221,SIAL,51.3,51.96,50.89,50.95,5483
20091222,SIAL,50.99,51.21,50.31,50.79,5292
20091223,SIAL,51.04,51.23,50.45,51.04,4257
20091224,SIAL,51.07,51.36,50.8719,51.14,1707
20091228,SIAL,50.99,51.3,50.88,51.01,4618
20091229,SIAL,50.94,51.35,50.88,51.09,3505
20091230,SIAL,51.61,51.61,50.81,51.4,2856
20091231,SIAL,51.37,51.68,50.52,50.55,3737
20100104,SIAL,51.12,52.19,51.06,51.52,4730
20100105,SIAL,51.37,51.45,50.14,50.71,4592
20100106,SIAL,50.32,50.74,50.15,50.61,5882
20100107,SIAL,50.55,50.61,50.08,50.59,3127
20100108,SIAL,50.59,51.13,50.53,50.99,4533
20100111,SIAL,51.33,51.61,50.5,51.61,4949
20100112,SIAL,51.36,51.41,50.49,51.04,4927
20100113,SIAL,51.06,52.21,50.97,52.06,5475
20100114,SIAL,51.88,52.1,51.72,52,6000
20100115,SIAL,52.2,52.2,51.05,51.88,10363
20100119,SIAL,51.97,52.63,51.67,52.32,6236
20100120,SIAL,51.65,51.75,50.8,51.48,11362
20100121,SIAL,51.22,51.61,50.71,50.76,15702
20100122,SIAL,50.61,50.83,49.84,49.91,19146
20100125,SIAL,50.08,50.48,49.85,49.93,9917
20100126,SIAL,49.61,49.92,48.57,48.58,12997
20100127,SIAL,48.39,48.99,48,48.83,8421
20100128,SIAL,48.83,49.07,47.93,48.11,7517
20100129,SIAL,48.45,48.97,47.84,47.85,6963
20100201,SIAL,47.99,48.72,47.62,48.72,6251
20100202,SIAL,48.78,49.61,48.45,49.34,7718
20100203,SIAL,49.01,49.46,48.28,48.67,7952
20100204,SIAL,48,48.29,47.4,47.41,7545
20100205,SIAL,47.49,48.09,46.56,47.46,11477
20100208,SIAL,47.12,47.62,46.72,46.79,7877
20100209,SIAL,47.49,48.55,47.36,48.25,9423
20100210,SIAL,49.78,49.93,48.01,48.24,13898
20100211,SIAL,48.73,49.41,48.41,48.98,14074
20100212,SIAL,48.54,48.93,47.95,48.4,14064
20100216,SIAL,48.68,48.83,48.36,48.61,9509
20100217,SIAL,48.86,49.1,48.07,48.5,9264
20100218,SIAL,48.52,48.86,48.33,48.68,9013
20100219,SIAL,48.53,48.8,48.21,48.45,10788
20100222,SIAL,48.52,48.59,48.1,48.22,7234
20100223,SIAL,48.27,48.33,47.23,47.33,10636
20100224,SIAL,47.61,48,47.34,47.6,9415
20100225,SIAL,46.77,47.42,46.5,47.36,14125
20100226,SIAL,47.35,47.76,47.12,47.69,12472
20100301,SIAL,47.93,49.31,47.8,49.3,15465
20100302,SIAL,49.17,50.65,49.15,50.59,17758
20100303,SIAL,50.79,52.09,50.73,51.57,18483
20100304,SIAL,51.78,51.88,51.37,51.71,10153
20100305,SIAL,51.89,53.02,51.79,52.95,11945
20100308,SIAL,52.89,53.25,52.58,52.8,7842
20100309,SIAL,52.48,52.92,52.41,52.61,9022
20100310,SIAL,52.45,53.11,52.32,52.97,8197
20100311,SIAL,52.9,53.1,52.5475,53.1,5851
20100312,SIAL,52.92,53.78,52.78,53.68,7943
20100315,SIAL,53.45,54,53.17,53.93,7823
20100316,SIAL,53.83,54.55,53.8,54.54,7202
20100317,SIAL,54.55,54.94,54.36,54.9,6105
20100318,SIAL,54.89,55.1855,54.605,54.87,5527
20100319,SIAL,54.98,55.33,54.31,54.71,11545
20100322,SIAL,54.43,54.57,53.97,54.34,12589
20100323,SIAL,54.26,54.38,53.8,54.055,14716
20100324,SIAL,53.78,54,53.55,53.79,8279
20100325,SIAL,54.13,54.19,53.17,53.24,6743
20100326,SIAL,53.57,53.68,52.94,53.17,7296
20100329,SIAL,53.27,54.13,53.01,53.76,5983
20100330,SIAL,53.74,54.32,53.63,53.99,5592
20100331,SIAL,53.66,54.25,53.6,53.66,7356
20100401,SIAL,54.23,54.58,53.68,54.58,6536
20100405,SIAL,54.56,54.96,54.2,54.91,5004
20100406,SIAL,54.58,54.97,54.33,54.88,5310
20100407,SIAL,54.8,55.17,54.61,54.83,8014
20100408,SIAL,54.57,54.92,54.32,54.84,4828
20100409,SIAL,54.78,55.49,54.485,55.47,4123
20100412,SIAL,55.49,55.49,54.82,55.1,7034
20100413,SIAL,55,55.7,54.79,55.58,8271
20100414,SIAL,56.43,56.43,55.84,56.35,9688
20100415,SIAL,56.07,56.53,55.96,56.47,4615
20100416,SIAL,56.45,56.54,55.48,55.57,9135
20100419,SIAL,55.51,56.1,55.27,56.04,5121
20100420,SIAL,56.5,56.58,56.12,56.44,4680
20100421,SIAL,56.3,56.91,55.99,56.9,8497
20100422,SIAL,56.92,59.11,56.6,58.99,11476
20100423,SIAL,58.78,59.42,58.62,59.41,9576
20100426,SIAL,59.22,59.76,59.12,59.34,4236
20100427,SIAL,59.13,59.69,58.04,58.11,7331
20100428,SIAL,58.15,58.69,57.61,58.58,7115
20100429,SIAL,58.59,60,58.35,59.78,8011
20100430,SIAL,59.99,61,59.24,59.3,12551
20100503,SIAL,59.31,60.3,59.13,60.28,5937
20100504,SIAL,59.54,59.61,57.75,58.26,8483
20100505,SIAL,58.4,58.69,57.56,57.76,10100
20100506,SIAL,57.68,57.8,52.54,55.57,13082
20100507,SIAL,55.63,56.31,54.31,54.42,18434
20100510,SIAL,57.7,57.93,56.45,57.25,13000
20100511,SIAL,56.54,57.34,56.36,56.52,9414
20100512,SIAL,56.46,57.5,56.46,57.32,8609
20100513,SIAL,56.95,57.09,56.09,56.15,6682
20100514,SIAL,55.42,55.72,53.46,54.23,15962
20100517,SIAL,54.41,54.91,53.5,54.58,12077
20100518,SIAL,55.14,55.65,53.42,53.66,10559
20100519,SIAL,53.43,53.97,52.06,53.22,9262
20100520,SIAL,52.02,52.69,51.34,51.56,16032
20100521,SIAL,50.62,52.88,50.33,52.87,17433
20100524,SIAL,52.32,52.84,52.01,52.07,9341
20100525,SIAL,50.48,51.9,50.32,51.79,9818
20100526,SIAL,52.02,53.04,51.55,51.88,9369
20100527,SIAL,52.76,53.81,52.17,53.81,8701
20100528,SIAL,53.47,53.77,52.58,53.32,9972
20100601,SIAL,52.76,53.57,51.68,51.68,9378
20100602,SIAL,52.05,53.12,51.3,53.11,11417
20100603,SIAL,52.93,53.39,52.32,53.01,7996
20100604,SIAL,51.75,52.21,50.595,50.685,9898
20100607,SIAL,50.69,50.93,49.7,49.74,7737
20100608,SIAL,49.69,50.71,49.52,50.68,7977
20100610,SIAL,51.34,52.35,50.97,52.34,6724
20100611,SIAL,51.84,52.71,51.71,52.66,6888
20100614,SIAL,53.05,53.38,52.52,52.58,6037
20100615,SIAL,52.93,53.725,52.83,53.7,6517
20100616,SIAL,53.15,53.66,52.98,53.41,3918
20100617,SIAL,53.38,53.44,52.57,53.38,6724
20100618,SIAL,53.07,53.65,52.98,53.21,8417
20100621,SIAL,53.73,54.43,52.93,53.25,7298
20100622,SIAL,53.56,54.29,52.98,53.05,7774
20100623,SIAL,52.89,53.56,52.43,53.15,5237
20100624,SIAL,52.82,53.13,51.46,51.66,7387
20100625,SIAL,51.64,52.3,51.3,51.78,12395
20100628,SIAL,52.07,52.1025,51.13,51.66,5718
20100629,SIAL,50.98,51.63,50.12,50.47,5816
20100630,SIAL,50.27,50.99,49.73,49.83,7824
20100701,SIAL,49.76,50.085,48.92,49.5,11211
20100702,SIAL,49.48,49.83,48.8,49.3,8029
20100706,SIAL,49.7,50.54,49.44,49.92,7950
20100707,SIAL,50.33,51.94,49.83,51.9,10822
20100708,SIAL,52.18,52.7,51.85,52.54,11213
20100709,SIAL,52.41,53.365,52.4,53.26,6243
20100712,SIAL,53.05,53.41,52.6,52.85,8250
20100713,SIAL,53.31,54.53,53.29,54.4,7584
20100714,SIAL,54.28,54.39,53.86,54.13,8333
20100715,SIAL,54.1,54.6,53.64,54.49,7710
20100716,SIAL,54.45,54.45,53.06,53.16,10812
20100719,SIAL,53.26,53.69,52.95,53.45,4439
20100720,SIAL,52.97,54.13,52.71,54.12,6904
20100721,SIAL,54.14,54.5,52.86,53.43,7093
20100722,SIAL,53.07,55.94,53.06,54.38,13200
20100723,SIAL,54.39,56.29,54.28,56.23,12004
20100726,SIAL,56.33,57.11,56.25,57.06,7031
20100727,SIAL,57.18,57.77,56.94,57.11,8459
20100728,SIAL,57.05,57.57,56.83,57.03,7727
20100729,SIAL,57.25,58,55.8,56.26,8906
20100730,SIAL,55.74,56.51,55.37,56.1,9730
20100802,SIAL,56.39,57.73,56.39,57.68,7899
20100803,SIAL,57.52,57.81,56.8225,57.33,4893
20100804,SIAL,57.66,57.75,57.15,57.32,6631
20100805,SIAL,57.04,57.33,56.69,57.1,3414
20100806,SIAL,56.79,57.21,55.81,56.59,5732
20100809,SIAL,56.74,56.85,56.37,56.73,4756
20100810,SIAL,56.31,56.31,55.28,55.84,8923
20100811,SIAL,54.79,55.03,53.49,53.91,8034
20100812,SIAL,53.14,54.5,53.06,53.96,7331
20100813,SIAL,53.68,54.05,53.35,53.84,5424
20100816,SIAL,53.34,54.435,53.25,54.02,3843
20100817,SIAL,54.64,55.95,54.44,55.47,5626
20100819,SIAL,54.77,54.99,53.3416,53.72,6668
20100820,SIAL,53.55,53.77,53.05,53.725,6471
20090821,SII,27.76,29.07,27.76,29.04,58000
20090824,SII,29.41,29.85,29.0899,29.32,34660
20090825,SII,29.12,29.54,28.38,28.69,45584
20090826,SII,28.38,28.54,28.13,28.39,31199
20090827,SII,28.15,28.83,27.68,28.8,35412
20090828,SII,29.28,29.48,28.36,28.73,31018
20090831,SII,28.28,28.28,27.37,27.57,51800
20090901,SII,27.58,28.4,26.96,27.03,69127
20090902,SII,26,26.38,25.05,25.22,156400
20090903,SII,25.66,25.81,25.13,25.72,64874
20090904,SII,25.75,26.3,25.48,26.27,44444
20090909,SII,27.43,27.72,26.7,27.24,46317
20090910,SII,27.3,27.75,26.96,27.69,35492
20090911,SII,26.82,28.18,26.82,27.39,56732
20090914,SII,26.74,27.45,26.51,27.42,38236
20090915,SII,27.61,28.14,27.03,28.04,42984
20090916,SII,28.22,28.97,28.07,28.76,46802
20090917,SII,28.59,28.89,27.9,28.32,38416
20090918,SII,28.47,28.71,27.74,28.58,33344
20090921,SII,27.83,28.39,27.61,28.15,30211
20090922,SII,28.7,29.9,28.47,29.79,64466
20090923,SII,30.1,30.92,29.32,29.74,86867
20090924,SII,29.65,29.65,28.18,28.54,47903
20090925,SII,28.14,29.06,28.14,28.57,32017
20090928,SII,28.79,29.29,28.38,29.22,23744
20090929,SII,29.12,29.44,28.73,29.19,20679
20090930,SII,29.36,29.5,28.2,28.7,35900
20091001,SII,28.72,28.97,27.69,27.79,40579
20091002,SII,27.2,27.39,26.56,26.97,57810
20091005,SII,27.02,28.03,26.85,27.59,56663
20091006,SII,28.22,28.85,27.94,28.57,48597
20091007,SII,28.4,29.45,28.35,29.33,43530
20091008,SII,29.61,30.77,29.16,30.75,58535
20091009,SII,30.54,30.891,29.95,30.28,37270
20091012,SII,30.8,31.25,30.38,30.72,30285
20091013,SII,30.85,30.85,29.78,30.25,40884
20091014,SII,31,31.74,30.77,31.69,52681
20091015,SII,31.07,32.18,30.86,32.17,48814
20091016,SII,32.15,32.17,31.1,31.89,54214
20091019,SII,31.91,33.36,31.58,33.25,92572
20091020,SII,33.15,33.39,32.36,33.28,52446
20091021,SII,32.92,34.06,32.59,33.05,59748
20091022,SII,32.95,33.875,32.31,33.81,39138
20091023,SII,34.07,34.46,32.17,32.65,60161
20091026,SII,32.62,33.95,32.08,32.29,43737
20091027,SII,32.33,32.68,31.38,31.68,68346
20091028,SII,31.13,31.65,29.97,30,83570
20091105,SII,28.76,29.53,28.59,29.09,55297
20091106,SII,28.65,29.46,28.44,28.89,36672
20091109,SII,29.51,30.21,29.12,29.95,32798
20091110,SII,29.87,30.09,29.17,29.64,26663
20091111,SII,29.96,30.33,29.6,30.01,34118
20091112,SII,29.76,30.36,28.87,29.05,45472
20091113,SII,29,29.8,28.57,29.44,34355
20091116,SII,29.79,31,29.68,30.76,33540
20091117,SII,28.63,28.8,26.7,26.86,243035
20091118,SII,27.56,28.29,27.47,27.58,445814
20091119,SII,27.7,27.77,26.66,26.77,112046
20091120,SII,26.59,27.025,26.48,26.97,91259
20091123,SII,27.57,28.01,27.01,27.19,99668
20091124,SII,27.35,27.42,26.53,26.97,80322
20091125,SII,27.17,27.39,26.64,27.28,55438
20091127,SII,26.15,26.88,26,26.54,33252
20091130,SII,26.42,27.25,26.31,27.18,52028
20091201,SII,27.48,27.81,27.17,27.5,61711
20091202,SII,27.19,27.5,26.64,26.71,65481
20091203,SII,26.77,26.88,26.29,26.39,49431
20091204,SII,26.85,27.28,26.07,26.39,52684
20091207,SII,26.18,26.72,26.07,26.19,52840
20091208,SII,25.88,26.01,25.54,26.01,60071
20091209,SII,25.96,26.36,25.62,26.15,51657
20091210,SII,26.42,26.6,26.17,26.31,34424
20091211,SII,26.4203,26.65,25.795,26.3,42756
20091214,SII,26.53,26.91,26.28,26.54,36372
20091215,SII,26.4,27.14,26.315,26.98,39281
20091216,SII,27.22,27.7,27.11,27.29,48908
20091217,SII,26.93,27.39,26.81,27.15,46279
20091218,SII,27.52,27.55,26.5,26.8,80931
20091221,SII,27.19,27.47,27.01,27.11,38331
20091222,SII,27.12,27.32,26.965,27.24,38372
20091223,SII,27.53,27.66,27.23,27.45,29770
20091224,SII,27.61,27.64,27.21,27.25,12107
20091228,SII,27.51,27.75,27.21,27.31,17042
20091229,SII,27.56,27.56,27,27.2,22887
20091230,SII,27.08,27.35,26.98,27.26,18287
20091231,SII,27.43,27.51,27.03,27.17,15276
20100104,SII,27.67,28.05,27.62,27.99,42084
20100105,SII,28.16,28.97,28.07,28.83,58180
20100106,SII,28.87,30.09,28.67,30.06,70546
20100107,SII,29.73,30.34,29.7,30.25,34757
20100108,SII,30.1,31.2,29.91,31.12,37389
20100111,SII,31.51,31.57,30.4312,31.03,46454
20100112,SII,30.2,30.77,29.82,30.03,34684
20100113,SII,30.05,30.15,29.22,30.04,36123
20100114,SII,30.14,30.71,29.9,30.57,37486
20100115,SII,30.44,30.84,29.79,30.11,47121
20100119,SII,30.04,30.31,29.65,30.3,33438
20100120,SII,29.88,30.79,29.815,30.1,69635
20100121,SII,30.09,31.46,30.04,31.16,138175
20100122,SII,30.68,31.29,29.86,29.94,86628
20100125,SII,30.13,31,30.05,30.51,52942
20100126,SII,30.14,31.31,29.95,30.56,63769
20100127,SII,30.42,31.9,29.8899,30.97,82388
20100128,SII,31.35,31.42,30.37,30.81,66736
20100129,SII,31.17,31.98,30,30.32,70662
20100201,SII,30.72,31.65,30.43,31.58,39274
20100202,SII,31.73,32.1,31.49,31.7,46400
20100203,SII,31.7,32.31,31.21,31.55,31906
20100204,SII,31.08,31.08,30.23,30.35,48903
20100205,SII,30.4,30.75,29.14,30.28,56928
20100208,SII,30.4,30.95,29.9,30.21,38624
20100209,SII,30.72,31.71,30.49,31.05,57999
20100210,SII,31.09,31.79,30.51,31.79,48912
20100211,SII,31.68,32.32,31.16,32.18,45333
20100212,SII,31.58,32.04,31.23,31.97,37554
20100216,SII,32.47,33.02,32.34,32.86,33296
20100217,SII,33.03,33.33,32.78,33.05,30096
20100218,SII,32.95,33.49,32.61,33.35,41535
20100219,SII,37.97,38.16,36.95,37.7,428065
20100222,SII,40.03,41.305,39.84,41.03,1219686
20100223,SII,41.03,41.21,40.22,40.76,418006
20100224,SII,40.89,41.14,40.4,40.85,253758
20100225,SII,40.21,40.84,39.7175,40.83,149670
20100226,SII,40.99,41.2,40.56,40.99,153903
20100301,SII,41.48,41.55,40.9,41.22,150998
20100302,SII,41.38,42.25,41.09,42.21,134324
20100303,SII,42.54,43,42.35,42.49,95638
20100304,SII,42.48,42.85,41.88,42.32,113936
20100305,SII,42.71,43.01,42.54,42.97,103075
20100308,SII,42.86,43.61,42.86,43.49,81072
20100309,SII,43.23,43.52,42.9,43.28,55624
20100310,SII,43.04,43.54,42.6,43.39,69833
20100311,SII,43.18,43.3,42.77,43.13,41569
20100312,SII,43.46,43.71,43.11,43.59,62126
20100315,SII,43.26,43.7,42.775,43.5,59596
20100316,SII,43.8,44.48,43.37,44.34,60357
20100317,SII,44.56,45.32,44.34,45.13,67270
20100318,SII,45,45.19,43.77,44.05,77458
20100319,SII,44.18,44.41,42.98,43.31,115298
20100322,SII,42.39,43.365,41.79,42.82,60385
20100323,SII,42.85,43.2,42.35,42.51,61552
20100324,SII,42.1,42.75,41.91,42.07,39172
20100325,SII,42.44,42.7,40.91,40.93,49321
20100326,SII,41.19,41.87,41.19,41.62,39405
20100329,SII,41.95,42.77,41.8,42.58,72144
20100330,SII,42.6,43.06,42.34,42.49,40373
20100331,SII,42.83,42.85,42.45,42.82,86548
20100401,SII,43.33,43.79,43.1775,43.59,57376
20100405,SII,43.97,44.71,43.7,44.43,47585
20100406,SII,44.37,45.28,44.36,45.11,52076
20100407,SII,44.99,45.08,44.3299,44.58,43982
20100408,SII,44.19,45.11,43.91,44.98,33176
20100409,SII,45.29,45.5,44.685,44.85,52604
20100412,SII,44.81,45.16,44.64,44.72,34271
20100413,SII,44.91,44.91,43.61,44.23,44747
20100414,SII,44.6,45.54,44.4107,45.4,44458
20100415,SII,45.25,45.64,44.94,45.51,23040
20100416,SII,44.93,45.38,43.74,44.37,55187
20100419,SII,43.96,44.47,43.47,43.98,38198
20100420,SII,44.68,45.89,44.58,45.79,47210
20100421,SII,45.77,46.19,45.27,45.83,42409
20100422,SII,45.15,46.08,44.99,45.91,45765
20100423,SII,47.32,49.44,46.87,49.15,73007
20100426,SII,49.2,49.37,48.73,48.99,49488
20100427,SII,48.72,48.96,47.05,47.27,59383
20100428,SII,47.56,47.9,46.51,47.79,54313
20100429,SII,48.55,49.66,48.21,48.83,201169
20100430,SII,49.03,49.2,46.6,47.76,170794
20100503,SII,47.76,48.29,46.94,47.76,115480
20100504,SII,46.71,47.47,45.9,46.15,71278
20100505,SII,45.12,45.92,44.39,45.15,80377
20100506,SII,45.06,45.77,40.63,43.65,101066
20100507,SII,43.4,43.97,41.47,41.88,107612
20100510,SII,43.9,44.96,43.78,44.87,102878
20100511,SII,44.27,45.6,44.21,44.75,63254
20100512,SII,45.08,45.26,43.95,44.75,35583
20100513,SII,44.94,45.85,44.21,44.84,41928
20100514,SII,44.55,44.66,42.94,43.54,46048
20100517,SII,43.36,43.89,41.9,43.02,50234
20100518,SII,43.6,44.34,42.62,42.88,57255
20100519,SII,42.63,43.35,41.4,41.95,72350
20100520,SII,40.69,40.91,39.39,39.4,130123
20100521,SII,39.04,40.46,38.56,40.36,99756
20100524,SII,40.24,40.37,38.24,38.31,63781
20100525,SII,37.25,39.19,37.08,39.06,72943
20100526,SII,39.6,40.4,39.15,39.28,50084
20100527,SII,40.29,40.87,39.33,40.17,66717
20100528,SII,39.75,39.89,37.19,37.56,93961
20100601,SII,36.55,36.73,34.44,34.45,112343
20100602,SII,35.56,37.75,35.42,37.7,72736
20100603,SII,38.39,38.46,36.47,37.97,77320
20100604,SII,37.38,38.82,37.04,37.38,68191
20100607,SII,37.5,38.04,36.35,36.48,49741
20100608,SII,36.54,37.62,36.1503,37.52,75278
20100609,SII,38.01,39.15,37.19,37.35,61712
20100610,SII,38.85,40.15,38.78,40.09,45155
20100611,SII,39.43,40.35,39.35,40.23,51751
20100614,SII,40.9,41.18,39.56,39.68,58830
20100615,SII,40.33,41.35,40,41.23,32753
20100616,SII,40.44,41.75,40.44,41.15,36536
20100617,SII,41.5,41.7,40.96,41.49,49642
20100618,SII,41.44,41.46,40.28,41.18,52741
20100621,SII,41.96,42.03,40.63,41,30748
20100622,SII,41.06,41.23,39.55,39.62,67036
20100623,SII,39.54,40.01,39.06,39.68,49378
20100624,SII,39.43,39.74,38.75,38.82,43387
20100625,SII,38.96,39.92,38.63,39.47,84600
20100628,SII,39.54,39.7,38.91,39.07,43451
20100629,SII,37.92,38.48,37.35,37.47,57438
20100630,SII,37.58,38.58,37.47,37.65,50216
20100701,SII,37.79,38.09,36.51,37.73,59021
20100702,SII,37.79,38.33,37.02,37.52,37419
20100706,SII,38.65,38.77,37.3,37.9,47646
20100707,SII,37.93,39.33,37.88,39.3,57649
20100708,SII,39.71,40.05,39.015,40.05,39819
20100709,SII,40.08,40.27,39.59,40.06,24511
20100712,SII,40.05,40.4,39.45,39.99,28168
20100713,SII,40.59,40.98,40.24,40.33,26533
20100714,SII,39.94,40.8625,39.81,40.38,34156
20100715,SII,40.24,40.43,39.42,40.29,48777
20100716,SII,40.06,40.16,39.11,39.15,132872
20100719,SII,39.78,41.26,39.59,40.92,74264
20100720,SII,40.38,42.41,40.135,42.22,66690
20100721,SII,42.39,42.55,40.75,41.17,59273
20100722,SII,41.93,42.84,41.69,42.38,49300
20100723,SII,40.985,41.5,40.3,41.06,57465
20100726,SII,41.26,41.27,40,40.73,35759
20100727,SII,40.92,41.11,39.88,40.85,58052
20100728,SII,40.78,41.725,40.69,41.43,47063
20100729,SII,41.81,42.36,40.785,41.59,47115
20100730,SII,40.97,41.68,40.8,41.48,32061
20100802,SII,42.41,44.02,42.3,43.61,65610
20100803,SII,43.04,44.01,42.95,43.68,46229
20100804,SII,43.76,44.25,43.31,43.68,28656
20100805,SII,43.43,43.95,43.05,43.88,22383
20100806,SII,43.46,43.98,42.68,43.35,28624
20100809,SII,43.71,43.88,43.35,43.58,22249
20100810,SII,42.82,43.44,42.51,43.23,35942
20100811,SII,42.28,42.42,41.43,41.73,50995
20100812,SII,41.02,41.61,40.72,41.17,45494
20100813,SII,40.94,41.56,40.8,40.82,23310
20100816,SII,40.63,41.57,40.57,41.26,27031
20100817,SII,41.76,42.4,41.46,42,19835
20100819,SII,40.93,41.26,39.87,40.17,34647
20100820,SII,39.77,39.94,38.82,39.24,26736
20090821,SJM,53.95,55.36,53.56,54.1,25558
20090824,SJM,54.3,54.58,52.84,53.16,10239
20090825,SJM,53.27,53.47,52.33,52.47,10640
20090826,SJM,52.63,52.7,51.73,51.9,9859
20090827,SJM,51.69,52.04,51.33,51.92,6721
20090828,SJM,51.88,52.45,51.69,51.9,8013
20090831,SJM,51.85,52.28,51.7,52.27,7378
20090901,SJM,52.24,52.28,51.11,51.33,8495
20090902,SJM,51.31,51.75,51.12,51.46,6023
20090903,SJM,51.57,51.69,50.9,51.59,13103
20090904,SJM,51.27,51.75,51,51.73,6047
20090909,SJM,53.06,53.86,52.82,53.12,11721
20090910,SJM,53.2,53.44,52.49,53.44,9989
20090911,SJM,53.61,54,53.32,53.84,7280
20090914,SJM,53.62,53.62,53.14,53.34,6518
20090915,SJM,53.24,53.25,52.51,52.77,6652
20090916,SJM,52.7,52.78,52.27,52.53,9972
20090917,SJM,52.55,52.66,51.84,52.1,9872
20090918,SJM,52.19,53.23,51.34,53.13,13654
20090921,SJM,53.09,53.84,52.6,53.53,8639
20090922,SJM,53.73,53.73,52.94,53.26,9559
20090923,SJM,53.5,54.25,53.1,53.78,11280
20090924,SJM,53.87,54.11,53.2,53.47,6323
20090925,SJM,53.34,53.7907,52.76,53.5,9155
20090928,SJM,53.74,54.38,53.38,54.28,6441
20090929,SJM,54.27,54.55,53.79,53.98,16104
20090930,SJM,54.02,54.27,52.54,53.01,17024
20091001,SJM,52.98,53.31,52.82,53.19,10776
20091002,SJM,53.02,53.84,52.77,53.64,10816
20091005,SJM,53.58,53.819,53.08,53.8,6529
20091006,SJM,53.75,54.25,53.56,54.21,8057
20091007,SJM,54.12,54.2,53.9375,54.12,4159
20091008,SJM,54.22,54.41,54.01,54.28,6384
20091009,SJM,54.38,54.58,52.86,54.4,14585
20091012,SJM,54.22,54.58,53.99,54.17,7437
20091013,SJM,53.92,54.07,52.7,53.73,9629
20091014,SJM,53.89,53.96,53.56,53.9,5364
20091015,SJM,53.65,54.18,53.5,54.17,5829
20091016,SJM,54.12,54.54,53.56,54.32,9896
20091019,SJM,54.48,55,54.24,54.69,5484
20091020,SJM,54.53,54.92,54.35,54.42,7601
20091021,SJM,54.42,54.98,53.83,53.88,8763
20091022,SJM,53.88,53.88,52.9,53.43,8558
20091023,SJM,53.54,53.54,52.65,52.84,7045
20091026,SJM,52.96,53.03,51.94,52.4,7279
20091027,SJM,52.55,53.25,52.41,52.82,4992
20091028,SJM,52.84,52.89,52.05,52.08,7134
20091105,SJM,52.1,52.83,52.1,52.83,5881
20091106,SJM,52.81,52.9,52.33,52.68,4318
20091109,SJM,53.26,53.57,53.04,53.57,5808
20091110,SJM,53.58,54.39,53.31,54.22,7428
20091111,SJM,54.5,54.72,53.85,54.13,6871
20091112,SJM,54.18,54.59,53.64,53.7,5070
20091113,SJM,53.9,54.01,53.345,53.81,6606
20091116,SJM,53.86,54.36,53.67,54.09,6692
20091117,SJM,54.1,54.53,53.93,54.18,4787
20091118,SJM,54.29,54.41,53.39,53.67,8723
20091119,SJM,53.71,53.85,52.25,53.48,15396
20091120,SJM,55.83,56.86,55.13,56.35,34560
20091123,SJM,57.77,58.66,57.7,58.11,21527
20091124,SJM,58.28,58.93,58,58.42,10388
20091125,SJM,58.57,59.3,58.4,58.76,7325
20091127,SJM,58.07,58.74,57.41,58.49,4928
20091130,SJM,58.6,59.12,58.35,59.08,10954
20091201,SJM,59.57,59.97,58.995,59.72,9507
20091202,SJM,59.84,59.99,59.7,59.92,6173
20091203,SJM,60,60,59.16,59.22,10468
20091204,SJM,59.71,59.77,59.11,59.73,10029
20091207,SJM,59.88,59.88,59.26,59.5,9952
20091208,SJM,59.19,59.68,58.83,58.95,14284
20091209,SJM,59.1,59.56,58.55,59.4,14557
20091210,SJM,59.64,59.98,59.4,59.85,14445
20091211,SJM,59.89,60.87,59.68,60.56,13623
20091214,SJM,60.77,61.24,60.57,60.88,10031
20091215,SJM,60.66,61.19,60.33,61.12,10117
20091216,SJM,61.17,61.5,60.95,61.31,11404
20091217,SJM,61.21,61.47,59.92,59.94,9676
20091218,SJM,61.47,61.47,59.78,60.36,16171
20091221,SJM,60.27,60.78,60.24,60.63,9516
20091222,SJM,60.82,61.27,60.305,60.99,6449
20091223,SJM,61.08,61.45,60.94,61.15,7743
20091224,SJM,61.01,61.74,61.01,61.74,1774
20091228,SJM,61.9,62.11,61.44,62.1,5296
20091229,SJM,62.23,62.69,62.1,62.49,5972
20091230,SJM,62.22,62.56,62.17,62.5,4436
20091231,SJM,62.58,62.695,61.73,61.75,6012
20100104,SJM,62.2,62.29,61.42,62.18,7736
20100105,SJM,62.22,62.34,61.58,61.89,6777
20100106,SJM,61.88,62.38,61.81,62.11,10602
20100107,SJM,62.16,62.44,61.52,61.94,9814
20100108,SJM,61.89,62.14,61.18,62.08,6358
20100111,SJM,62.39,62.49,61.71,61.94,4498
20100112,SJM,61.91,62.67,61.81,62.65,7705
20100113,SJM,62.56,63,62.41,62.63,4782
20100114,SJM,62.46,62.67,62.1,62.11,6530
20100115,SJM,62.01,62.58,61.59,61.9,6938
20100119,SJM,61.79,62.5,61.79,62.44,4646
20100120,SJM,62.15,62.15,61.14,61.62,5490
20100121,SJM,61.54,62.12,60.28,60.57,10384
20100122,SJM,60.37,60.52,59.72,59.97,8585
20100125,SJM,60.33,60.53,59.7,60.37,4671
20100126,SJM,60.26,60.81,59.64,60.71,7862
20100127,SJM,60.59,61.22,60.59,61.14,6435
20100128,SJM,61.14,61.27,60.662,60.99,5772
20100129,SJM,61.11,61.11,59.94,60.07,8020
20100201,SJM,60.18,61.17,60.11,61.12,6574
20100202,SJM,61.21,62.4,61.21,62.35,7817
20100203,SJM,62.34,62.34,61.44,61.87,4993
20100204,SJM,61.6,61.66,60.27,60.3,6525
20100205,SJM,60.15,60.23,59.04,59.51,10001
20100208,SJM,59.55,59.98,59.18,59.38,3781
20100209,SJM,59.92,60.76,59.75,60.04,6383
20100210,SJM,59.94,59.95,59.445,59.71,3592
20100211,SJM,59.59,59.87,58.94,59.7,6207
20100212,SJM,59.33,59.72,58.7,59.02,9392
20100216,SJM,59.14,60,59.02,59.85,6551
20100217,SJM,59.79,60.59,59.69,60.34,6953
20100218,SJM,60.33,61.05,60.32,60.9,4470
20100219,SJM,60.74,61.2,60.46,60.55,8218
20100222,SJM,60.75,60.96,60.27,60.39,8020
20100223,SJM,60.35,60.56,59.71,60.11,13805
20100224,SJM,60.15,60.15,57.72,58.67,30511
20100225,SJM,58.12,59.41,57.75,59.39,12580
20100226,SJM,59.52,59.92,59.03,59.68,11186
20100301,SJM,59.92,59.93,59.32,59.51,7808
20100302,SJM,59.55,59.95,59.44,59.85,8189
20100303,SJM,59.85,59.95,59.4,59.56,7026
20100304,SJM,59.6,59.85,59.3835,59.7,7398
20100305,SJM,59.87,59.95,59.42,59.66,6027
20100308,SJM,59.48,59.56,58.91,59.17,9322
20100309,SJM,59.17,59.53,59.03,59.2,9398
20100310,SJM,59.28,59.28,58.87,59.19,6654
20100311,SJM,59.01,59.18,58.51,58.95,8648
20100312,SJM,58.92,59.33,58.88,59.18,6585
20100315,SJM,59.16,59.51,59.13,59.38,6893
20100316,SJM,59.43,59.93,59.22,59.8,9358
20100317,SJM,59.91,60.34,59.53,60.23,5863
20100318,SJM,60.17,60.23,59.85,60,6760
20100319,SJM,60.06,60.41,59.51,59.79,12359
20100322,SJM,59.75,60.67,59.47,60.51,8749
20100323,SJM,60.52,61.08,60.34,61.01,5290
20100324,SJM,61.01,61.25,60.8125,61,7199
20100325,SJM,61.2,61.21,60.51,60.6,5477
20100326,SJM,60.66,60.66,59.13,59.87,7180
20100329,SJM,59.94,60.09,59.76,60.06,6160
20100330,SJM,60.01,60.48,59.81,60.35,5986
20100331,SJM,60.34,60.46,60.01,60.26,5742
20100401,SJM,60.5,60.76,59.99,60.33,5225
20100405,SJM,60.5,60.5,60.18,60.39,5626
20100406,SJM,60.14,60.7,60.11,60.7,5526
20100407,SJM,60.8,60.89,60.37,60.78,7940
20100408,SJM,60.55,61.15,60.53,61.04,5960
20100409,SJM,61.06,61.93,61.06,61.84,6901
20100412,SJM,62.1,62.35,61.91,62.25,8085
20100413,SJM,62.09,62.55,61.8,62.48,6281
20100414,SJM,62.49,62.6,62.01,62.4,5213
20100415,SJM,62.25,62.45,61.83,62.25,9733
20100416,SJM,62.2,62.4,61.9,62.04,8186
20100419,SJM,61.81,62.47,61.77,62.43,5305
20100420,SJM,62.86,63.4,62.59,63.26,10640
20100421,SJM,63.39,63.5,62.94,63.05,9082
20100422,SJM,62.63,63.13,62.58,63.01,5529
20100423,SJM,62.94,63.3,62.6,63.24,7413
20100426,SJM,63.17,63.2,62.41,62.62,5331
20100427,SJM,62.41,62.64,61.27,61.38,5331
20100428,SJM,61.43,62.07,60.9307,61.7,5809
20100429,SJM,61.89,62.29,61.31,61.71,8199
20100430,SJM,61.58,61.94,61.04,61.07,7547
20100503,SJM,61.13,61.42,60.33,61.06,7102
20100504,SJM,60.61,61.01,60.32,60.59,6579
20100505,SJM,60.07,60.74,60.07,60.62,5301
20100506,SJM,60.68,60.73,57,58.89,12156
20100507,SJM,58.96,59.06,57.89,58.43,12643
20100510,SJM,59.79,60.02,58.31,58.92,15782
20100511,SJM,58.5,59.4,58.13,58.68,13560
20100512,SJM,58.73,58.73,57.37,58.07,16979
20100513,SJM,57.91,58.67,57.86,58.21,10438
20100514,SJM,58.1,58.36,57.63,57.79,10113
20100517,SJM,57.94,58.29,57.64,58.24,9204
20100518,SJM,58.64,58.69,58.05,58.13,9199
20100519,SJM,57.94,58.2,57.54,57.93,16996
20100520,SJM,57.32,57.32,56.3,56.31,10252
20100521,SJM,53.27,55.95,53.27,55.95,18183
20100524,SJM,55.67,56.03,55.23,55.6,9606
20100525,SJM,54.71,55.17,54.39,55.12,12030
20100526,SJM,55.47,55.9,55.12,55.4,11184
20100527,SJM,56.11,56.27,55.61,56.27,10754
20100528,SJM,56.21,56.21,55.19,55.22,14617
20100601,SJM,54.81,55.35,54.72,54.75,13739
20100602,SJM,54.8,55.76,54.74,55.76,10422
20100603,SJM,56.14,56.4199,56.01,56.23,6113
20100604,SJM,55.51,55.8299,55.185,55.28,12646
20100607,SJM,55.31,55.89,55.01,55.09,9612
20100608,SJM,55.07,55.3,54.62,55.28,13615
20100609,SJM,55.37,56.04,55.2,55.38,7248
20100610,SJM,55.83,56.62,55.83,56.34,10202
20100611,SJM,56.24,56.24,55.55,56.07,12917
20100614,SJM,56.38,57.17,56.32,56.86,8448
20100615,SJM,57.23,57.63,57.11,57.54,9979
20100616,SJM,57.1,57.9499,56.78,57.75,8718
20100617,SJM,59.39,61.81,59.26,61.55,27602
20100618,SJM,62.6,63.33,61.905,62.1,17380
20100621,SJM,62.7,62.7,61.6,61.87,8265
20100622,SJM,61.88,62.47,61.72,61.82,10152
20100623,SJM,61.99,62.04,61.12,61.46,7992
20100624,SJM,61.18,62.83,61.18,62.62,15686
20100625,SJM,62.86,62.92,61.69,62.02,14504
20100628,SJM,61.96,62.25,61.67,62.04,6308
20100629,SJM,61.68,61.94,60.25,60.68,16541
20100630,SJM,60.39,60.62,59.52,60.22,16680
20100701,SJM,60,60.05,59.34,59.9,12740
20100702,SJM,59.93,60.2,59.35,59.68,7108
20100706,SJM,59.99,60.9,59.81,60.9,13705
20100707,SJM,61.07,62.21,60.82,62.21,9605
20100708,SJM,62.52,62.5599,62.01,62.54,9526
20100709,SJM,62.64,62.77,62.23,62.36,6979
20100712,SJM,62.36,62.53,61.998,62.38,4232
20100713,SJM,62.6,62.74,62.19,62.41,5864
20100714,SJM,62.37,62.49,62.1,62.46,4958
20100715,SJM,62.42,62.9,62.05,62.76,6756
20100716,SJM,62.74,62.85,61.45,61.51,6049
20100719,SJM,61.68,62.01,61.43,61.63,5492
20100720,SJM,61.04,61.78,60.54,61.78,8122
20100721,SJM,61.78,62.13,61.19,61.44,8050
20100722,SJM,61.88,62.63,61.53,62.52,8402
20100723,SJM,62.31,62.97,62.2,62.78,6960
20100726,SJM,62.97,63.22,62.59,63.21,4904
20100727,SJM,63.32,63.75,62.93,63.68,7282
20100728,SJM,63.52,63.64,62.01,62.09,7181
20100729,SJM,62.22,62.38,60.96,61.09,6024
20100730,SJM,60.75,61.75,60.35,61.43,5502
20100802,SJM,61.02,61.02,59.58,59.71,15579
20100803,SJM,59.29,59.79,59.11,59.5,7876
20100804,SJM,59.51,59.966,59.4,59.57,6115
20100805,SJM,59.62,59.62,58.4039,58.81,7754
20100806,SJM,58.48,59.13,58.4,58.8,8493
20100809,SJM,58.85,58.86,58.13,58.55,8299
20100810,SJM,58.46,59,58.24,58.65,8730
20100811,SJM,57.8,57.88,57.23,57.82,8963
20100812,SJM,57.29,57.99,57.2,57.93,10739
20100813,SJM,57.87,58.4,57.87,58.15,10004
20100816,SJM,57.76,58.51,57.44,58.36,6384
20100817,SJM,58.75,59.57,58.32,59.16,10629
20100819,SJM,58.49,58.49,57.37,58.03,13486
20100820,SJM,58.21,59.82,58.01,59.65,14587
20090821,SLB,54.53,56.6825,54.02,56.56,133683
20090824,SLB,57.58,58.3,56.88,57.34,93257
20090825,SLB,57.93,58.08,55.8,56.13,96159
20090826,SLB,55.61,56.76,55.43,56.58,79697
20090827,SLB,56.52,57.3,55.25,56.9,93780
20090828,SLB,57.51,57.98,56.8006,57.36,107551
20090831,SLB,56.41,56.56,55.53,56.2,85118
20090901,SLB,55.61,56.78,54.67,54.91,134664
20090902,SLB,54.2,54.92,53.92,54.06,88770
20090903,SLB,54.73,54.98,54.05,54.42,66240
20090904,SLB,54.38,56.03,54.13,55.87,62205
20090909,SLB,58.13,58.3,56.85,57.36,77030
20090910,SLB,57.33,58.5,56.86,58.43,76472
20090911,SLB,59.81,61.77,59.65,60.39,149106
20090914,SLB,59.02,60.27,58.5,59.81,91520
20090915,SLB,60.28,60.49,58.83,59.83,97235
20090916,SLB,61.05,62.59,60.77,62.41,130777
20090917,SLB,62.05,63,61.08,61.79,95282
20090918,SLB,62.34,62.86,61.09,61.85,95721
20090921,SLB,60.46,61.01,59.8,60.79,56850
20090922,SLB,61.74,61.85,61,61.57,63510
20090923,SLB,61.8,61.97,59.88,60.26,79311
20090924,SLB,60.34,60.49,58.63,59.16,69085
20090925,SLB,58.75,60.39,58.49,59.48,72044
20090928,SLB,59.31,60.79,59.05,60.53,36495
20090929,SLB,60.43,61.15,60.02,60.42,58409
20090930,SLB,60.92,61.0528,58.91,59.6,84668
20091001,SLB,59.6,59.73,57.13,57.13,100315
20091002,SLB,56.35,57.13,56,56.83,68575
20091005,SLB,56.76,58.1,56.5,57.96,79971
20091006,SLB,58.71,59.96,58.65,59.24,75742
20091007,SLB,59.44,61.28,59.32,61.02,104170
20091008,SLB,61,62.96,60.7,62.65,100312
20091009,SLB,62.59,63.3,62.29,62.89,73944
20091012,SLB,63.51,64.67,63.41,64.22,82525
20091013,SLB,64.15,64.34,63.01,64.15,79141
20091014,SLB,64.97,66.18,64.91,66.04,90053
20091015,SLB,65.78,68.96,65.7,68.79,136705
20091016,SLB,68.23,69.62,67.92,69.08,133305
20091019,SLB,69.03,71.1,68.31,70.76,97383
20091020,SLB,70.48,70.59,68.31,69.16,99382
20091021,SLB,68.43,70.03,67.79,68.01,136324
20091022,SLB,67.75,68.88,66.86,68.6,108440
20091023,SLB,68.23,68.54,64,65.2,187687
20091026,SLB,65.14,67.3,64.15,64.3,113236
20091027,SLB,64.55,65.55,63.95,64.93,95342
20091028,SLB,64.34,64.35,62.1,62.27,90004
20091105,SLB,64.88,65.55,64.39,65.1,63497
20091106,SLB,64.35,66.01,63.77,64.4,76690
20091109,SLB,65.75,65.97,64.67,65.13,133895
20091110,SLB,64.88,65.8,64.37,65.38,62475
20091111,SLB,65.82,67.09,65.75,66.14,68930
20091112,SLB,65.67,66.32,64.18,64.6,59684
20091113,SLB,64.23,65.82,63.75,65.52,79787
20091116,SLB,66.55,68.34,66.46,67.89,87569
20091117,SLB,67.3,67.68,66.36,67.09,90701
20091118,SLB,67.35,67.52,66.02,66.71,67391
20091119,SLB,66.25,66.32,64.07,64.54,77790
20091120,SLB,64.22,64.53,62.85,63.34,85224
20091123,SLB,64.98,66.19,64.35,64.63,85271
20091124,SLB,64.37,65.6,63.86,65.56,71190
20091125,SLB,65.17,65.33,64.04,65.03,71738
20091127,SLB,62.63,63.5,62.15,63.14,41430
20091130,SLB,62.5,64.21,62.5,63.89,67016
20091201,SLB,64.65,66.03,64.58,64.65,87178
20091202,SLB,64.35,64.9,63.5,63.99,58450
20091203,SLB,63.75,63.99,62.08,62.2,74659
20091204,SLB,63.19,63.7,60.75,61.37,86956
20091207,SLB,61.01,62.18,60.37,61.36,68543
20091208,SLB,61.01,61.17,59.57,60,80150
20091209,SLB,60.25,60.6,58.98,60.02,93490
20091210,SLB,60.69,61.59,60.19,61.48,81261
20091211,SLB,61.71,62.05,61,61.38,57052
20091214,SLB,62.07,62.38,61.64,61.97,48800
20091215,SLB,62.12,63.09,61.75,62.24,66082
20091216,SLB,62.55,64.4,62.47,63.53,73103
20091217,SLB,63.06,63.49,62.4,62.57,59785
20091218,SLB,63.2,63.66,62.65,62.95,109072
20091221,SLB,63.45,64.86,63.21,63.77,58844
20091222,SLB,64.04,64.75,63.75,63.98,49068
20091223,SLB,65,65.91,64.55,65.23,54474
20091224,SLB,65.41,65.8,65.16,65.35,14923
20091228,SLB,65.96,66.44,65.45,65.72,36661
20091229,SLB,66,66.28,64.78,65.2,33816
20091230,SLB,64.85,65.6,64.67,65.56,27986
20091231,SLB,65.64,66,65.05,65.09,34511
20100104,SLB,66.39,67.2,66.12,67.11,57712
20100105,SLB,66.99,67.62,66.73,67.3,73662
20100106,SLB,67.17,68.94,67.03,68.8,99499
20100107,SLB,68.49,69.81,68.21,69.51,77002
20100108,SLB,69.19,72,69.09,70.65,134876
20100111,SLB,71.3,71.56,69.37,70.65,103016
20100112,SLB,69.18,70.71,68.8,69.59,94074
20100113,SLB,69.71,71.08,68.22,70.85,88039
20100114,SLB,70.11,71.83,70.11,71.29,72123
20100115,SLB,71.22,71.97,70.14,70.83,125854
20100119,SLB,69.87,71.25,69.54,70.93,73635
20100120,SLB,69.77,70.15,67.98,69.09,107246
20100121,SLB,69.02,69.49,67.52,68.31,115738
20100122,SLB,67.02,68.38,64.92,65.24,143401
20100125,SLB,65.69,66.58,64.5,65.81,98914
20100126,SLB,65.25,67.75,64.77,65.75,91061
20100127,SLB,65.5,66.29,64.82,65.7,96933
20100128,SLB,66.12,66.75,64.23,64.63,88888
20100129,SLB,65.4,66.19,62.89,63.46,119216
20100201,SLB,64.3,65.2,63.93,64.79,85080
20100202,SLB,65.5,66.5333,64.97,66.12,79721
20100203,SLB,65.72,66.88,65.57,65.99,61117
20100204,SLB,64.99,65.19,62.33,62.5,97320
20100205,SLB,62.61,63.17,60.26,62.06,115052
20100208,SLB,62.23,63.68,61.57,62.12,79572
20100209,SLB,63.13,64.99,63,63.76,91634
20100210,SLB,63.61,64.25,62.35,63.65,69045
20100211,SLB,63.56,64.9,62.55,64.76,73250
20100212,SLB,63.7,64.73,63.12,64.3,83999
20100216,SLB,65.33,65.745,64.57,65.65,61159
20100217,SLB,65.83,66,64.88,65.43,64307
20100218,SLB,65.88,66.33,65.09,65.81,77043
20100219,SLB,63.36,64.39,62.98,63.9,180890
20100222,SLB,60.09,61.94,59.75,61.57,871335
20100223,SLB,61.47,61.72,60.16,60.88,358594
20100224,SLB,61.13,61.5,60.36,60.91,229812
20100225,SLB,60.09,60.94,59.42,60.81,175595
20100226,SLB,61.13,61.4,60.52,61.1,155240
20100301,SLB,61.83,61.98,60.96,61.42,128442
20100302,SLB,61.59,62.88,61,62.81,176884
20100303,SLB,63.39,64.03,63.03,63.23,152936
20100304,SLB,63.39,63.73,62.2725,62.88,129938
20100305,SLB,63.41,63.94,63.21,63.81,110239
20100308,SLB,63.83,64.65,63.78,64.48,122529
20100309,SLB,64.04,64.57,63.7,64.1,120330
20100310,SLB,64.01,64.52,63.23,64.2,118545
20100311,SLB,64.06,64.19,63.35,63.9,80297
20100312,SLB,64.17,64.67,63.8,64.54,83984
20100315,SLB,64.1,64.67,63.3,64.31,100541
20100316,SLB,64.81,65.66,64.17,65.52,99120
20100317,SLB,65.77,66.98,65.5,66.6,124256
20100318,SLB,66.5,66.73,64.8,65.25,129061
20100319,SLB,65.43,65.78,63.74,64.32,186658
20100322,SLB,62.7,64.3,62.04,63.49,156912
20100323,SLB,63.53,63.97,62.78,63.03,106637
20100324,SLB,62.41,63.3082,62.01,62.21,117631
20100325,SLB,62.85,63.25,60.67,60.76,124002
20100326,SLB,61.12,61.99,61.1,61.67,116452
20100329,SLB,62.32,63.4,62.18,63.07,109527
20100330,SLB,63.3,63.83,62.77,63.05,103405
20100331,SLB,63.43,63.56,62.94,63.46,119577
20100401,SLB,64.24,64.87,63.97,64.57,111941
20100405,SLB,65.03,66.23,64.76,65.77,97347
20100406,SLB,65.88,67.02,65.8,66.79,104296
20100407,SLB,66.85,66.85,65.68,66.04,97590
20100408,SLB,65.48,66.795,65.04,66.62,87908
20100409,SLB,66.99,67.35,66.23,66.53,76484
20100412,SLB,66.2,66.84,66.15,66.31,59283
20100413,SLB,66.4,66.4,64.6126,65.51,103127
20100414,SLB,66,67.42,65.77,67.1,91756
20100415,SLB,67.01,67.5,66.68,67.21,59986
20100416,SLB,66.46,67.16,64.86,65.8,112940
20100419,SLB,65.18,65.92,64.51,65.24,97623
20100420,SLB,66.39,68,66.19,67.85,119618
20100421,SLB,67.89,68.5,67.17,68.02,86888
20100422,SLB,67.27,68.41,66.78,68.18,112552
20100423,SLB,70,73.19,69.9,72.68,220828
20100426,SLB,72.6,73.166,72.25,72.69,105871
20100427,SLB,72.39,72.59,70,70.31,146716
20100428,SLB,70.77,71.14,69.12,71.01,108602
20100429,SLB,72.19,73.99,71.3,73.15,279912
20100430,SLB,73.33,73.8,70.53,71.42,244919
20100503,SLB,71.12,71.98,70.06,71.31,142286
20100504,SLB,69.55,70.56,68.51,68.95,141540
20100505,SLB,67.36,68.32,66.44,67.3,143035
20100506,SLB,67.12,68.11,61,65.35,185715
20100507,SLB,64.69,65.64,62.21,62.86,215136
20100510,SLB,65.66,67,65.52,66.83,191989
20100511,SLB,66.03,67.89,65.96,66.84,116557
20100512,SLB,67.31,67.65,65.61,66.65,115662
20100513,SLB,67.07,68.32,65.98,66.94,98084
20100514,SLB,66.45,66.68,64.02,64.88,125229
20100517,SLB,65.24,65.39,62.5,64.15,125384
20100518,SLB,65.11,66.15,63.45,63.74,131318
20100519,SLB,63.45,64.41,61.64,62.59,154721
20100520,SLB,60.89,61.16,58.93,59.22,194234
20100521,SLB,57.67,60.67,57.55,60.5,215356
20100524,SLB,60.12,60.54,57.55,57.6,194826
20100525,SLB,55.85,58.59,55.66,58.46,205729
20100526,SLB,59.33,60.34,58.65,58.75,173179
20100527,SLB,60.58,61.08,58.6,60.02,206129
20100528,SLB,59.73,59.81,55.46,56.15,277819
20100601,SLB,54.45,54.45,51.67,51.75,357311
20100602,SLB,53.72,56.42,53.35,56.31,268436
20100603,SLB,57.53,57.53,54.45,56.63,252743
20100604,SLB,55.7,57.95,55.17,55.74,200703
20100607,SLB,55.99,56.6,54.11,54.23,141463
20100608,SLB,54.2792,55.71,53.85,55.56,161404
20100609,SLB,56.35,57.94,55.21,55.47,135760
20100610,SLB,57.79,59.35,57.35,59.17,169313
20100611,SLB,58.44,59.71,58.22,59.48,109192
20100614,SLB,60.4,60.91,58.51,58.66,118211
20100615,SLB,59.71,61.06,59.15,60.87,93405
20100616,SLB,59.79,61.65,59.79,60.81,96019
20100617,SLB,61.36,61.59,60.56,61.36,99513
20100618,SLB,61.14,61.24,59.46,60.53,165720
20100621,SLB,61.64,61.89,59.81,60.33,103206
20100622,SLB,60.33,60.56,58.19,58.26,150554
20100623,SLB,58.23,58.74,57.44,58.33,81652
20100624,SLB,58.04,58.31,56.87,57.14,78303
20100625,SLB,57.45,58.5,56.65,58.22,241444
20100628,SLB,57.85,58.29,57.07,57.34,88343
20100629,SLB,56.02,56.58,54.85,55.08,129160
20100630,SLB,55.34,56.62,55.02,55.34,130467
20100701,SLB,55.29,55.8,53.61,55.26,145123
20100702,SLB,55.26,56.1587,54.22,54.96,119967
20100706,SLB,56.44,56.73,54.7001,55.54,109989
20100707,SLB,55.68,57.55,55.4,57.54,121512
20100708,SLB,58.215,58.54,57.02,58.54,90549
20100709,SLB,58.6,58.86,57.85,58.56,63128
20100712,SLB,58.42,58.96,57.6,58.25,70195
20100713,SLB,59.1,59.7,58.56,58.62,92669
20100714,SLB,58.4,59.52,57.93,58.89,78796
20100715,SLB,58.92,58.92,57.42,58.67,114860
20100716,SLB,58.5,58.51,56.6,56.68,171117
20100719,SLB,57.77,59.68,57.34,59.15,142665
20100720,SLB,58.49,61.325,58.02,61.04,138181
20100721,SLB,61.27,61.5,58.91,59.59,125348
20100722,SLB,60.5,61.87,60.27,61.3,127532
20100723,SLB,59.08,60,58.2,59.35,189029
20100726,SLB,59.65,59.65,57.84,58.85,95939
20100727,SLB,59.12,59.25,57.58,58.93,137993
20100728,SLB,58.92,60.07,58.61,59.73,105413
20100729,SLB,60.15,60.98,58.71,59.81,102633
20100730,SLB,58.91,60,58.72,59.66,89023
20100802,SLB,60.96,63.37,60.89,62.74,153001
20100803,SLB,61.84,63.37,61.84,62.86,117118
20100804,SLB,63.02,63.72,62.35,62.92,86753
20100805,SLB,62.63,63.28,61.94,63.26,58457
20100806,SLB,62.76,63.29,61.43,62.34,71517
20100809,SLB,62.84,63.19,62.44,62.75,46576
20100810,SLB,61.9,62.53,61.16,62.15,68893
20100811,SLB,60.98,61.08,59.63,60.06,98920
20100812,SLB,58.73,59.89,58.63,59.3,78028
20100813,SLB,59,59.84,58.72,58.76,56054
20100816,SLB,58.51,59.83,58.4,59.37,59766
20100817,SLB,60,60.99,59.64,60.31,58457
20100819,SLB,59.05,59.15,57.37,57.82,85201
20100820,SLB,57.15,57.43,55.82,56.46,93432
20090821,SLE,9.52,9.7,9.47,9.65,52667
20090824,SLE,9.72,9.79,9.58,9.72,63485
20090825,SLE,9.74,9.91,9.69,9.86,74763
20090826,SLE,9.86,9.87,9.71,9.77,73012
20090827,SLE,9.79,9.81,9.67,9.79,45816
20090828,SLE,9.84,9.98,9.75,9.81,70272
20090831,SLE,9.78,9.78,9.62,9.69,49591
20090901,SLE,9.74,9.75,9.54,9.62,91488
20090902,SLE,9.62,9.66,9.53,9.65,59817
20090903,SLE,9.58,9.6,9.32,9.36,141478
20090904,SLE,9.38,9.5,9.31,9.38,217732
20090909,SLE,9.45,9.62,9.37,9.61,140376
20090910,SLE,9.63,9.7,9.52,9.57,85843
20090911,SLE,9.61,9.86,9.59,9.8,89462
20090914,SLE,9.73,10.09,9.73,10.08,91350
20090915,SLE,10.07,10.08,9.97,10,70003
20090916,SLE,10.04,10.13,9.96,10.09,53632
20090917,SLE,10.08,10.14,9.95,10.1,48876
20090918,SLE,10.2,10.69,10.06,10.68,145302
20090921,SLE,10.65,10.68,10.5,10.61,84331
20090922,SLE,10.64,10.65,10.56,10.6,47456
20090923,SLE,10.64,10.89,10.6,10.8,79118
20090924,SLE,10.77,10.83,10.54,10.54,56526
20090925,SLE,11.11,11.36,11,11.21,169445
20090928,SLE,11.17,11.26,11.01,11.01,98815
20090929,SLE,11,11.09,10.8,10.97,91489
20090930,SLE,10.93,11.18,10.83,11.14,87454
20091001,SLE,11.12,11.15,10.76,10.8,69597
20091002,SLE,10.75,10.86,10.64,10.72,69059
20091005,SLE,10.75,10.93,10.65,10.9,63573
20091006,SLE,10.91,11.08,10.9,10.97,59254
20091007,SLE,10.98,11.0706,10.96,11.06,55049
20091008,SLE,11.08,11.13,10.93,10.97,70116
20091009,SLE,10.95,11.06,10.95,11.03,47914
20091012,SLE,10.98,11.15,10.94,10.98,55741
20091013,SLE,10.94,11.11,10.94,11.05,56488
20091014,SLE,11.13,11.18,11.01,11.18,44434
20091015,SLE,11.17,11.19,10.96,11.01,76408
20091016,SLE,10.97,11.19,10.96,11.1,41286
20091019,SLE,11.14,11.55,11.14,11.5,65413
20091020,SLE,11.5,11.52,11.25,11.28,54800
20091021,SLE,11.23,11.57,11.22,11.46,66882
20091022,SLE,11.52,11.79,11.41,11.7,114528
20091023,SLE,11.73,11.73,11.41,11.48,53838
20091026,SLE,11.5,11.76,11.43,11.5,60741
20091027,SLE,11.53,11.63,11.25,11.52,39387
20091028,SLE,11.5,11.55,11.21,11.21,49153
20091105,SLE,11.78,11.91,11.58,11.82,108851
20091106,SLE,11.65,11.84,11.65,11.69,74114
20091109,SLE,11.81,11.96,11.73,11.87,64137
20091110,SLE,11.85,12.04,11.85,11.95,67408
20091111,SLE,11.97,12.02,11.89,11.97,78364
20091112,SLE,11.95,12.02,11.84,11.84,68251
20091113,SLE,11.87,11.97,11.8,11.94,45509
20091116,SLE,11.99,12.04,11.86,11.98,49465
20091117,SLE,11.93,12.21,11.93,12.2,51350
20091118,SLE,12.23,12.38,12.17,12.38,64485
20091119,SLE,12.3,12.38,12.1,12.2,51599
20091120,SLE,12.19,12.49,12.19,12.49,81664
20091123,SLE,12.58,12.61,12.34,12.38,56802
20091124,SLE,12.37,12.55,12.29,12.53,61927
20091125,SLE,12.54,12.61,12.4,12.44,36297
20091127,SLE,12.05,12.2,11.95,12.14,23371
20091130,SLE,12.19,12.2,12.01,12.14,78505
20091201,SLE,12.2,12.3,12.13,12.25,69217
20091202,SLE,12.31,12.5,12.28,12.3,61151
20091203,SLE,12.27,12.31,12.19,12.2,39470
20091204,SLE,12.38,12.41,12.11,12.22,45902
20091207,SLE,12.17,12.31,12.17,12.31,43384
20091208,SLE,12.23,12.25,12.04,12.14,39971
20091209,SLE,12.11,12.15,12.01,12.13,44608
20091210,SLE,12.13,12.24,12.12,12.19,48008
20091211,SLE,12.19,12.5,12.17,12.21,54925
20091214,SLE,12.34,12.34,12.22,12.32,59303
20091215,SLE,12.25,12.38,12.25,12.35,45362
20091216,SLE,12.35,12.4,12.205,12.26,53475
20091217,SLE,12.25,12.27,11.95,12.05,43664
20091218,SLE,12.12,12.14,11.83,11.94,68009
20091221,SLE,12.03,12.21,11.98,12.11,36765
20091222,SLE,12.11,12.27,12.09,12.27,35038
20091223,SLE,12.23,12.39,12.22,12.39,23586
20091224,SLE,12.43,12.47,12.35,12.45,8666
20091228,SLE,12.45,12.55,12.38,12.55,36045
20091229,SLE,12.57,12.58,12.4,12.46,19629
20091230,SLE,12.37,12.44,12.3,12.33,28906
20091231,SLE,12.37,12.37,12.16,12.18,19791
20100104,SLE,12.23,12.37,12.195,12.3,35161
20100105,SLE,12.35,12.5,12.16,12.36,59143
20100106,SLE,12.37,12.405,12.24,12.31,32215
20100107,SLE,12.25,12.27,12.06,12.14,46284
20100108,SLE,12.12,12.15,11.92,12,52718
20100111,SLE,12,12.09,11.93,12.05,36642
20100112,SLE,12.02,12.1,11.98,12.1,36199
20100113,SLE,12.15,12.31,12.11,12.25,37383
20100114,SLE,12.26,12.38,12.18,12.27,36034
20100115,SLE,12.26,12.26,12,12.1,38150
20100119,SLE,12.12,12.29,12.06,12.29,29271
20100120,SLE,12.2,12.21,11.91,12.08,36580
20100121,SLE,12.09,12.21,11.86,11.9,43303
20100122,SLE,11.9,11.93,11.67,11.7,44727
20100125,SLE,12.11,12.14,11.91,12,62297
20100126,SLE,11.96,12.04,11.8587,11.97,41972
20100127,SLE,12.05,12.18,11.97,12.16,51564
20100128,SLE,12.21,12.27,12,12.17,48758
20100129,SLE,12.21,12.23,12.08,12.14,57694
20100201,SLE,12.23,12.25,12,12.09,43157
20100202,SLE,12.12,12.4,12.05,12.39,51430
20100203,SLE,12.32,12.46,12.24,12.44,50753
20100204,SLE,12.5,12.6,12.29,12.32,94687
20100205,SLE,12.31,12.53,12.09,12.5,88099
20100208,SLE,12.54,12.55,12.32,12.45,68401
20100209,SLE,12.5,12.8,12.48,12.65,89915
20100210,SLE,12.67,12.97,12.62,12.93,70322
20100211,SLE,12.89,12.96,12.6,12.96,65469
20100212,SLE,12.87,13,12.73,12.98,60827
20100216,SLE,12.93,13.5481,12.92,13.43,96424
20100217,SLE,13.45,13.72,13.44,13.69,84225
20100218,SLE,13.64,13.9,13.64,13.89,94329
20100219,SLE,13.87,14,13.79,13.96,84702
20100222,SLE,13.99,13.99,13.69,13.71,72654
20100223,SLE,13.66,13.74,13.52,13.61,61128
20100224,SLE,13.65,13.92,13.65,13.9,66992
20100225,SLE,13.7,13.73,13.5,13.61,82964
20100226,SLE,13.62,13.71,13.51,13.56,65222
20100301,SLE,13.65,13.8,13.56,13.73,69732
20100302,SLE,13.76,13.91,13.61,13.89,97040
20100303,SLE,13.88,13.95,13.81,13.83,59681
20100304,SLE,13.93,13.99,13.8,13.91,205566
20100305,SLE,13.98,14.04,13.91,13.95,70821
20100308,SLE,13.96,14.03,13.89,13.89,55722
20100309,SLE,13.86,13.99,13.81,13.86,77047
20100310,SLE,13.93,13.95,13.79,13.82,115127
20100311,SLE,13.8,14,13.75,13.97,100813
20100312,SLE,13.97,14.13,13.97,14.03,121134
20100315,SLE,13.88,13.995,13.82,13.91,91196
20100316,SLE,13.95,14.08,13.94,14.02,75079
20100317,SLE,14.02,14.15,13.99,14.01,101404
20100318,SLE,14.06,14.17,14.02,14.09,105089
20100319,SLE,14.08,14.11,13.81,13.87,112635
20100322,SLE,13.81,13.97,13.75,13.9,79233
20100323,SLE,13.89,14.05,13.75,14.02,99140
20100324,SLE,14,14.04,13.87,13.88,79311
20100325,SLE,13.96,13.98,13.75,13.76,64546
20100326,SLE,13.79,13.85,13.66,13.74,54850
20100329,SLE,13.77,13.9,13.77,13.85,58339
20100330,SLE,13.9,14.03,13.89,13.93,58533
20100331,SLE,13.93,14.04,13.82,13.93,82907
20100401,SLE,14,14.18,13.99,14.13,60252
20100405,SLE,14.15,14.27,14.13,14.21,50265
20100406,SLE,14.18,14.23,14.1,14.2,59639
20100407,SLE,14.22,14.23,14.03,14.07,61233
20100408,SLE,14,14.06,13.88,13.99,101689
20100409,SLE,14,14.075,13.96,13.96,73294
20100412,SLE,14.17,14.36,14.12,14.21,146449
20100413,SLE,14.2,14.27,14.14,14.19,79348
20100414,SLE,14.17,14.25,14.11,14.2,64638
20100415,SLE,14.12,14.26,14.06,14.09,84659
20100416,SLE,14.06,14.15,13.86,13.96,110967
20100419,SLE,13.93,14.16,13.93,14.14,58665
20100420,SLE,14.21,14.29,14.12,14.28,52241
20100421,SLE,14.28,14.3,14.16,14.21,51969
20100422,SLE,14,14.17,13.89,14.17,58205
20100423,SLE,14.16,14.16,14.03,14.13,47899
20100426,SLE,14.11,14.19,14.07,14.07,35794
20100427,SLE,14,14.03,13.71,13.73,106683
20100428,SLE,13.79,13.97,13.71,13.9,66835
20100429,SLE,13.98,14.29,13.98,14.26,63908
20100430,SLE,14.34,14.34,14.14,14.22,102776
20100503,SLE,14.24,14.32,14.05,14.18,94799
20100504,SLE,14.09,14.11,13.92,13.96,93794
20100505,SLE,13.96,14.05,13.87,14,92610
20100506,SLE,13.95,14,12.83,13.47,212280
20100507,SLE,13.47,13.64,13.24,13.44,253399
20100510,SLE,13.71,13.97,13.61,13.89,136328
20100511,SLE,13.81,14.34,13.73,14.33,147838
20100512,SLE,14.16,14.37,14.16,14.35,116285
20100513,SLE,14.34,15.06,14.24,14.87,219490
20100514,SLE,14.75,14.81,14.61,14.7,174738
20100517,SLE,14.75,14.92,14.65,14.9,136017
20100518,SLE,14.98,15.03,14.74,14.77,146375
20100519,SLE,14.72,14.94,14.68,14.89,115618
20100520,SLE,14.69,14.76,14.46,14.46,193857
20100521,SLE,14.29,14.56,14.22,14.55,148849
20100524,SLE,14.47,14.47,14.33,14.36,136865
20100525,SLE,14.1,14.24,13.975,14.21,149110
20100526,SLE,14.29,14.41,14.02,14.02,189502
20100527,SLE,14.12,14.22,14.04,14.22,102801
20100528,SLE,14.21,14.325,14.1,14.17,130642
20100601,SLE,14.09,14.29,14.01,14.11,110042
20100602,SLE,14.14,14.46,14.01,14.46,93483
20100603,SLE,14.59,14.701,14.54,14.62,61427
20100604,SLE,14.42,14.5,14.2,14.24,152704
20100607,SLE,14.22,14.51,14.21,14.24,112655
20100608,SLE,14.33,14.44,14.25,14.43,79574
20100609,SLE,14.45,14.74,14.45,14.5,95020
20100610,SLE,14.71,14.815,14.65,14.79,74971
20100611,SLE,14.68,14.73,14.48,14.63,67381
20100614,SLE,14.89,15.04,14.74,14.78,154926
20100615,SLE,14.91,14.93,14.69,14.84,97479
20100616,SLE,14.75,14.81,14.64,14.76,74863
20100617,SLE,14.82,14.96,14.66,14.95,97370
20100618,SLE,14.94,15,14.76,14.78,81520
20100621,SLE,14.9,14.98,14.63,14.68,92839
20100622,SLE,14.67,15.08,14.67,14.84,143926
20100623,SLE,14.88,14.94,14.685,14.8,77792
20100624,SLE,14.74,14.89,14.7,14.77,69572
20100625,SLE,14.82,14.82,14.54,14.58,137799
20100628,SLE,14.62,14.7,14.52,14.53,60509
20100629,SLE,14.44,14.44,14.25,14.29,87537
20100630,SLE,14.25,14.305,14.06,14.1,86526
20100701,SLE,14.06,14.13,13.94,14.02,99224
20100702,SLE,14.07,14.13,13.93,13.99,68740
20100706,SLE,14.08,14.25,13.99,14.08,74135
20100707,SLE,14.06,14.36,14.01,14.31,73756
20100708,SLE,14.39,14.49,14.32,14.39,93480
20100709,SLE,14.36,14.4965,14.32,14.38,58008
20100712,SLE,14.33,14.41,14.25,14.27,94683
20100713,SLE,14.3,14.43,14.29,14.29,81221
20100714,SLE,14.24,14.4,14.24,14.29,81849
20100715,SLE,14.32,14.4,14.25,14.39,72814
20100716,SLE,14.31,14.45,14.21,14.25,84751
20100719,SLE,14.29,14.31,14.1204,14.18,66121
20100720,SLE,14.07,14.55,14.04,14.5,102794
20100721,SLE,14.56,14.84,14.5,14.68,165330
20100722,SLE,14.8,14.88,14.68,14.75,62898
20100723,SLE,14.7,14.92,14.68,14.85,58181
20100726,SLE,14.81,14.99,14.805,14.98,45536
20100727,SLE,14.96,15.13,14.92,15.11,75816
20100728,SLE,15.06,15.12,14.945,14.95,60005
20100729,SLE,14.98,15.04,14.69,14.78,72159
20100730,SLE,14.66,14.89,14.59,14.79,49487
20100802,SLE,14.96,15.28,14.925,15.24,82747
20100803,SLE,15.25,15.3,15.02,15.03,78921
20100804,SLE,15.13,15.4,14.93,15.32,72427
20100805,SLE,15.26,15.27,14.98,15.01,89154
20100806,SLE,14.92,15.07,14.76,14.84,67520
20100809,SLE,14.88,14.95,14.52,14.82,86766
20100810,SLE,14.72,14.85,14.62,14.75,102130
20100811,SLE,14.54,14.6,14.43,14.47,93777
20100812,SLE,14,14.42,13.79,14.37,131422
20100813,SLE,14.31,14.76,14.26,14.55,107668
20100816,SLE,14.47,14.87,14.37,14.77,111272
20100817,SLE,14.88,15.03,14.815,14.93,131200
20100819,SLE,14.86,15,14.83,14.93,90321
20100820,SLE,14.81,14.87,14.72,14.8,98303
20090821,SLM,8.6,8.79,8.55,8.72,40119
20090824,SLM,8.8,9.4197,8.75,9.17,85471
20090825,SLM,9.31,9.32,9.085,9.3,78310
20090826,SLM,9.17,9.17,8.8,8.87,54938
20090827,SLM,8.93,8.94,8.6,8.91,46020
20090828,SLM,8.92,8.98,8.64,8.97,43086
20090831,SLM,8.81,8.95,8.75,8.9,69857
20090901,SLM,8.84,9.02,8.24,8.26,62825
20090902,SLM,8.22,8.32,8.12,8.17,44498
20090903,SLM,8.35,8.45,8.2275,8.45,44067
20090904,SLM,8.44,8.56,8.35,8.5,32421
20090909,SLM,8.72,9.07,8.59,8.89,69561
20090910,SLM,8.87,9.8,8.7,9.48,125789
20090911,SLM,9.44,9.67,9.15,9.25,53261
20090914,SLM,9.12,9.15,8.72,8.77,89301
20090915,SLM,8.8,8.95,8.67,8.67,57209
20090916,SLM,8.79,9.29,8.71,9.24,101091
20090917,SLM,9.19,9.27,8.67,8.99,110067
20090918,SLM,9.02,9.04,8.76,8.81,56057
20090921,SLM,8.69,8.85,8.36,8.8,98013
20090922,SLM,8.9,8.9,8.6199,8.84,52478
20090923,SLM,8.84,8.84,8.52,8.63,51395
20090924,SLM,8.67,8.9,8.41,8.85,126055
20090925,SLM,8.78,8.9,8.4167,8.76,87110
20090928,SLM,8.79,8.83,8.56,8.8,51548
20090929,SLM,8.9,9.16,8.87,8.91,83748
20090930,SLM,8.94,9.05,8.65,8.72,64612
20091001,SLM,8.64,8.7,8.22,8.26,69836
20091002,SLM,8.12,8.465,8.01,8.23,69234
20091005,SLM,8.25,8.42,8.14,8.42,48096
20091006,SLM,8.49,8.7,8.45,8.63,52131
20091007,SLM,8.58,8.91,8.52,8.88,37888
20091008,SLM,8.93,9.24,8.91,9.13,63371
20091009,SLM,9.1,9.16,8.86,9.07,35482
20091012,SLM,9.03,9.18,8.92,8.99,32375
20091013,SLM,8.92,9,8.8,8.85,25824
20091014,SLM,9.01,9.63,8.97,9.57,83644
20091015,SLM,9.52,9.67,9.32,9.56,50282
20091016,SLM,9.4,9.5,9.05,9.18,78834
20091019,SLM,9.21,9.32,9,9.05,46914
20091020,SLM,8.99,9.12,8.81,8.9,52469
20091021,SLM,10.05,11.54,10.02,10.74,459354
20091022,SLM,11.06,11.13,10.42,10.97,159097
20091023,SLM,11.02,11.35,10.89,11,76940
20091026,SLM,11.1,11.56,10.75,10.91,88562
20091027,SLM,10.98,10.99,10.33,10.46,66955
20091028,SLM,10.52,10.69,10.05,10.09,52756
20091105,SLM,9.76,10.05,9.61,9.99,52509
20091106,SLM,9.82,10.22,9.76,10.1,46829
20091109,SLM,10.26,10.76,10.15,10.75,53957
20091110,SLM,10.66,10.75,10.42,10.56,34470
20091111,SLM,10.64,10.81,10.51,10.64,22015
20091112,SLM,10.47,10.62,10.22,10.25,28208
20091113,SLM,10.25,10.42,10.14,10.22,25943
20091116,SLM,10.34,10.56,10.25,10.46,29415
20091117,SLM,10.41,10.79,10.28,10.75,33293
20091118,SLM,11.1,11.64,11,11.51,78339
20091119,SLM,11.3,11.33,10.89,10.96,56924
20091120,SLM,10.86,11,10.71,10.89,36196
20091123,SLM,10.98,11.13,10.9,11.12,30873
20091124,SLM,11.12,11.37,10.83,11.33,49694
20091125,SLM,11.44,11.49,11.27,11.33,23559
20091127,SLM,11.01,11.14,10.66,10.72,23761
20091130,SLM,10.76,10.98,10.63,10.97,33977
20091201,SLM,11.12,11.25,10.8,11.25,28685
20091202,SLM,11.26,11.37,11.06,11.22,40544
20091203,SLM,11.5,12.11,11.41,11.55,84993
20091204,SLM,11.77,11.9,11.18,11.42,59744
20091207,SLM,11.36,11.71,11.25,11.32,36632
20091208,SLM,11.16,11.39,10.96,11.05,47597
20091209,SLM,11.08,11.15,10.85,11.02,20772
20091210,SLM,11.1,11.46,11.03,11.3,39020
20091211,SLM,11.29,11.84,11.24,11.82,35496
20091214,SLM,11.86,12.01,11.76,12,25656
20091215,SLM,11.96,11.96,11.56,11.58,32693
20091216,SLM,11.69,11.73,11.51,11.54,39580
20091217,SLM,11.5,11.56,11.18,11.28,28238
20091218,SLM,11.3,11.51,11.09,11.31,59468
20091221,SLM,11.33,11.45,10.96,11.08,41562
20091222,SLM,11.17,11.24,10.96,11.03,42072
20091223,SLM,11.14,11.38,11.09,11.3,31457
20091224,SLM,11.34,11.59,11.32,11.46,10633
20091228,SLM,11.45,11.49,11.32,11.37,19213
20091229,SLM,11.38,11.61,11.38,11.5,22259
20091230,SLM,11.42,11.63,11.41,11.54,20321
20091231,SLM,11.6,11.6,11.255,11.27,16960
20100104,SLM,11.45,11.72,11.32,11.54,25671
20100105,SLM,11.57,11.73,11.49,11.69,33733
20100106,SLM,11.66,11.76,11.62,11.76,29329
20100107,SLM,11.7,12.2,11.57,12.15,41952
20100108,SLM,12.06,12.12,11.58,11.64,41489
20100111,SLM,11.72,11.74,11.45,11.48,41411
20100112,SLM,11.37,11.61,11.32,11.46,35655
20100113,SLM,11.4,11.57,11.2,11.51,38091
20100114,SLM,11.3,11.85,11.3,11.52,57665
20100115,SLM,11.32,11.38,10.67,10.75,150480
20100119,SLM,10.78,11.55,10.78,11.53,111885
20100120,SLM,11.46,12.27,11.11,11.97,137057
20100121,SLM,11.85,12.89,11.78,11.81,160683
20100122,SLM,11.64,12.1,10.29,10.4,146209
20100125,SLM,10.69,10.92,10.51,10.65,67860
20100126,SLM,10.56,10.755,10.35,10.4,39612
20100127,SLM,10.38,10.49,10.15,10.44,47745
20100128,SLM,10.45,10.66,10.11,10.31,37030
20100129,SLM,10.36,10.77,10.31,10.53,55468
20100201,SLM,10.61,10.7,10.51,10.65,38051
20100202,SLM,10.61,10.85,10.53,10.84,40239
20100203,SLM,10.78,10.81,10.6,10.67,23724
20100204,SLM,10.57,10.72,10.13,10.16,54956
20100205,SLM,10.27,10.5408,10.01,10.49,60398
20100208,SLM,10.47,10.77,10.34,10.38,39605
20100209,SLM,10.53,10.79,10.5,10.72,40091
20100210,SLM,10.72,10.8,10.35,10.66,28555
20100211,SLM,10.61,10.88,10.45,10.81,31104
20100212,SLM,10.71,10.97,10.51,10.92,32724
20100216,SLM,11.01,11.23,10.84,11.21,29948
20100217,SLM,11.19,11.3,10.92,11.15,30275
20100218,SLM,11.06,11.14,10.86,10.94,24953
20100219,SLM,10.87,11.27,10.8699,11.15,43291
20100222,SLM,11.17,11.36,11.07,11.31,25555
20100223,SLM,11.3,11.3,10.92,11.02,27191
20100224,SLM,11.06,11.15,10.75,11.11,24244
20100225,SLM,10.98,11.11,10.82,11.08,30918
20100226,SLM,11.1,11.25,11.05,11.18,29025
20100301,SLM,11.24,11.24,10.79,10.95,40784
20100302,SLM,10.96,11.27,10.95,11.27,44085
20100303,SLM,11.25,11.46,11.16,11.37,37094
20100304,SLM,11.37,11.64,11.3,11.63,38924
20100305,SLM,11.65,12,11.57,12,43483
20100308,SLM,11.96,12.29,11.84,12.29,51552
20100309,SLM,12.15,12.4,12.09,12.21,40736
20100310,SLM,12.26,12.36,12.07,12.19,51490
20100311,SLM,12.14,12.575,12.07,12.54,58311
20100312,SLM,12.47,12.52,12.1,12.22,37436
20100315,SLM,12.2,12.38,11.81,12.32,46492
20100316,SLM,12.35,12.4,12.18,12.35,33815
20100317,SLM,12.42,12.68,12.36,12.55,33276
20100318,SLM,12.59,12.59,12.26,12.27,39662
20100319,SLM,12.39,12.46,11.54,11.6,95218
20100322,SLM,11.14,11.73,11.12,11.69,61588
20100323,SLM,11.69,11.76,11.53,11.66,50535
20100324,SLM,11.59,12.0299,11.5595,11.9,48709
20100325,SLM,11.97,12.21,11.97,12.05,65928
20100326,SLM,12.19,13.32,12.15,12.58,154550
20100329,SLM,12.68,12.78,12.58,12.67,60918
20100330,SLM,12.68,12.75,12.4,12.55,39594
20100331,SLM,12.47,12.7,12.3605,12.52,42787
20100401,SLM,12.69,12.8,12.43,12.53,50184
20100405,SLM,12.66,12.81,12.53,12.76,33115
20100406,SLM,12.72,12.78,12.47,12.52,53171
20100407,SLM,12.51,12.7,12.22,12.35,34341
20100408,SLM,12.32,13.25,12.28,13.18,71425
20100409,SLM,13.2,13.69,13.13,13.18,81841
20100412,SLM,13.25,13.5,13.205,13.34,46002
20100413,SLM,13.3,13.34,12.99,13.02,34808
20100414,SLM,13.18,13.57,13.09,13.51,43133
20100415,SLM,13.54,13.74,13.44,13.58,33332
20100416,SLM,13.5,13.55,12.53,12.68,82345
20100419,SLM,12.67,12.96,12.41,12.65,67123
20100420,SLM,12.72,12.82,12.5,12.76,60588
20100421,SLM,12.79,13.12,12.72,13.12,65252
20100422,SLM,13.48,13.96,13.18,13.47,96144
20100423,SLM,13.51,13.52,13.11,13.34,34358
20100426,SLM,13.19,13.24,12.63,12.69,52652
20100427,SLM,12.61,12.84,12.01,12.07,65827
20100428,SLM,12.24,12.43,12.11,12.39,45195
20100429,SLM,12.49,12.7,12.3801,12.64,46842
20100430,SLM,12.57,13.185,12.23,12.24,48544
20100503,SLM,12.36,12.84,12.29,12.8,39883
20100504,SLM,12.57,12.69,12.11,12.22,64475
20100505,SLM,12.1,12.19,11.56,11.69,82400
20100506,SLM,11.62,11.98,10.35,11.14,73366
20100507,SLM,11.11,11.345,10.55,11.04,101692
20100510,SLM,11.55,12.08,11.37,12.06,90921
20100511,SLM,11.79,12.07,11.56,11.59,52132
20100512,SLM,11.64,12.02,11.61,11.98,29232
20100513,SLM,11.92,12.33,11.92,12.11,36845
20100514,SLM,12,12.02,11.66,11.77,43365
20100517,SLM,11.8,11.85,11.3,11.66,55437
20100518,SLM,11.78,11.9,11.21,11.34,39231
20100519,SLM,11.27,11.47,10.95,11.26,43365
20100520,SLM,10.95,11.05,10.37,10.42,54135
20100521,SLM,10.16,10.66,9.85,10.4,93747
20100524,SLM,10.47,10.61,10.22,10.24,59966
20100525,SLM,10.01,10.39,9.89,10.39,82298
20100526,SLM,10.63,11.57,10.29,10.96,117240
20100527,SLM,11.18,11.65,11.14,11.5,75107
20100528,SLM,11.47,11.51,11.07,11.11,54279
20100601,SLM,10.98,11.15,10.87,10.87,44703
20100602,SLM,11.06,11.34,10.86,11.3,49553
20100603,SLM,11.31,11.82,11.31,11.49,41044
20100604,SLM,11.06,11.2,10.94,11,59110
20100607,SLM,11.08,11.2,10.38,10.38,78189
20100608,SLM,10.45,10.79,10.19,10.78,50600
20100609,SLM,10.895,11.27,10.86,11,63175
20100610,SLM,11.32,11.56,11.09,11.49,68552
20100611,SLM,11.3,11.57,11.21,11.56,42011
20100614,SLM,11.7,11.71,11.37,11.39,46606
20100615,SLM,11.56,12.04,11.4,11.98,68275
20100616,SLM,11.88,11.95,11.73,11.87,35324
20100617,SLM,11.87,12.03,11.65,12.01,41704
20100618,SLM,12.05,12.1,11.74,11.92,39916
20100621,SLM,12.09,12.35,11.93,12,47098
20100622,SLM,12.03,12.15,11.61,11.93,55743
20100623,SLM,11.92,12.15,11.76,12.04,34592
20100624,SLM,11.93,12.03,11.44,11.48,46229
20100625,SLM,11.63,11.77,11.31,11.6,56483
20100628,SLM,11.82,11.83,11.55,11.7,37548
20100629,SLM,11.49,11.51,10.55,10.64,72947
20100630,SLM,10.64,10.93,10.32,10.39,43226
20100701,SLM,10.35,10.53,10.05,10.32,42917
20100702,SLM,10.45,10.49,10.11,10.35,36024
20100706,SLM,10.55,10.95,10.23,10.32,53741
20100707,SLM,10.38,10.94,10.38,10.88,35734
20100708,SLM,11.01,11.18,10.89,11.14,26367
20100709,SLM,11.19,11.37,11.08,11.3,23351
20100712,SLM,11.27,11.45,11.2,11.33,34850
20100713,SLM,11.5,11.75,11.35,11.67,32980
20100714,SLM,11.62,11.66,11.325,11.45,36369
20100715,SLM,11.46,11.54,11.2,11.48,41761
20100716,SLM,11.49,11.49,10.9,10.93,38207
20100719,SLM,10.98,11.375,10.91,11.33,39497
20100720,SLM,11.05,11.66,11.01,11.66,48569
20100721,SLM,11.8,11.8,10.24,10.34,158627
20100722,SLM,10.43,10.81,10.31,10.76,57208
20100723,SLM,10.67,10.98,10.52,10.93,57628
20100726,SLM,10.9,11.16,10.83,11.08,49502
20100727,SLM,11.19,11.365,11.08,11.22,40254
20100728,SLM,12.1,12.13,11.46,11.53,75205
20100729,SLM,11.67,11.91,11.41,11.86,59994
20100730,SLM,11.71,12.06,11.67,12,80931
20100802,SLM,12.23,12.28,11.99,12.28,46552
20100803,SLM,12.22,12.27,11.74,11.85,56224
20100804,SLM,11.89,11.97,11.54,11.71,41386
20100805,SLM,11.62,11.78,11.59,11.75,22343
20100806,SLM,11.61,12.13,11.6,12.12,51139
20100809,SLM,12.19,12.3,12.04,12.3,32801
20100810,SLM,12.11,12.22,11.9,12.17,42606
20100811,SLM,11.92,11.98,11.71,11.78,48110
20100812,SLM,11.54,11.65,11.47,11.61,38256
20100813,SLM,11.59,11.86,11.58,11.67,27041
20100816,SLM,11.61,12.06,11.44,11.91,32626
20100817,SLM,12.02,12.04,11.83,11.92,29706
20100819,SLM,11.72,11.77,11.43,11.47,38299
20100820,SLM,11.39,11.53,11.23,11.44,28123
20090821,SNA,37.09,38.03,36.75,38.02,4579
20090824,SNA,37.97,38.5,37.83,37.97,4503
20090825,SNA,38.22,39.07,38.01,38.3,4823
20090826,SNA,38.23,39.02,37.93,38.16,3016
20090827,SNA,38.2,38.63,37.48,38.41,3108
20090828,SNA,38.59,38.65,37.82,38.17,2939
20090831,SNA,37.83,37.83,36.97,37.32,3872
20090901,SNA,37.09,38.13,36.23,36.47,5151
20090902,SNA,36.49,36.79,36.18,36.37,3878
20090903,SNA,36.48,37.05,36.43,37,7416
20090904,SNA,37.03,37.35,36.6,37.19,5422
20090909,SNA,37,37.61,36.64,37.51,3512
20090910,SNA,37.44,37.44,36.18,36.26,8470
20090911,SNA,36.54,36.5936,35.95,36.15,8458
20090914,SNA,35.81,36.35,35.5665,36.26,4380
20090915,SNA,36.34,36.88,36.34,36.62,4513
20090916,SNA,36.71,36.85,36.28,36.75,4478
20090917,SNA,36.68,37.05,36.09,36.53,4530
20090918,SNA,36.79,37.13,36.66,36.78,3662
20090921,SNA,36.4,37.08,36.1,36.89,5466
20090922,SNA,37.3,37.33,36.81,37.17,2093
20090923,SNA,37.08,37.08,36.29,36.34,3592
20090924,SNA,36.48,36.48,35.2,35.55,4641
20090925,SNA,35.69,35.71,34.87,35.1,2449
20090928,SNA,35.1,35.17,33.54,33.9,12860
20090929,SNA,33.92,34.84,33.64,34.58,7042
20090930,SNA,34.5,35.09,33.88,34.76,6022
20091001,SNA,34.59,34.69,33.91,34.05,7580
20091002,SNA,33.72,34.07,33.44,33.48,8295
20091005,SNA,33.42,34.16,33.42,34.05,7072
20091006,SNA,34.21,34.85,34.08,34.76,5582
20091007,SNA,34.7,34.96,34.6,34.82,5752
20091008,SNA,35.16,36.06,35.14,35.9,3863
20091009,SNA,35.99,36.34,35.8,36.28,3010
20091012,SNA,37,37.73,36.88,37.28,5147
20091013,SNA,37.13,37.14,36.7,36.87,3340
20091014,SNA,37.4,37.48,37.01,37.46,3222
20091015,SNA,37.48,37.69,37.2201,37.59,2464
20091016,SNA,37.34,37.34,36.51,36.94,3691
20091019,SNA,36.95,37.582,36.753,37.49,3405
20091020,SNA,37.58,37.82,37.26,37.68,5220
20091021,SNA,37.87,38.61,37.59,37.62,6139
20091022,SNA,37.65,38.01,36.83,37.67,5109
20091023,SNA,37.715,38.31,37.34,37.76,6185
20091026,SNA,37.7,38.52,36.96,37.3,6251
20091027,SNA,37.49,37.53,36.37,36.47,5205
20091028,SNA,36.31,36.37,35.25,35.55,10407
20091105,SNA,37.69,38.45,37.58,38.4,8517
20091106,SNA,38.35,38.59,37.84,37.99,5715
20091109,SNA,38.03,38.91,38.03,38.91,3872
20091110,SNA,38.8,39.2,38.29,38.67,5983
20091111,SNA,38.9,39.47,38.49,38.82,4306
20091112,SNA,38.64,38.7,37.75,37.84,3488
20091113,SNA,37.87,38.34,37.6,38.14,5033
20091116,SNA,38.23,38.91,38.19,38.58,4591
20091117,SNA,38.4,38.49,37.76,38.15,3761
20091118,SNA,38.35,38.35,37.6,37.84,2576
20091119,SNA,37.67,37.67,36.8,37.15,3158
20091120,SNA,36.77,37.06,36.51,36.83,3018
20091123,SNA,37.17,37.8,37.17,37.2,2740
20091124,SNA,37.28,37.28,36.76,36.95,3360
20091125,SNA,36.89,37.24,36.6,37.22,3185
20091127,SNA,36.24,36.76,36.01,36.44,2373
20091130,SNA,36.4,36.5797,35.89,36.15,11842
20091201,SNA,36.27,36.87,36.19,36.65,4255
20091202,SNA,36.7,37.95,36.57,37.9,6567
20091203,SNA,37.9,38.11,37.8,37.9,7378
20091204,SNA,38.22,39,38.09,38.55,5349
20091207,SNA,38.61,38.85,38.38,38.67,3541
20091208,SNA,38.51,38.55,37.77,38.51,6981
20091209,SNA,38.37,38.51,38.07,38.39,2373
20091210,SNA,38.69,39.2,38.595,38.73,2328
20091211,SNA,38.87,39.22,38.705,39.17,2296
20091214,SNA,39.65,39.84,39.22,39.73,3806
20091215,SNA,39.49,40.15,39.31,39.98,3882
20091216,SNA,40.04,40.68,39.85,40.2,4375
20091217,SNA,39.72,40.16,39.72,39.86,3518
20091218,SNA,39.9,40.21,39.7,40.04,4809
20091221,SNA,40.09,40.72,40.09,40.41,3684
20091222,SNA,40.44,42.37,40.44,42.29,7718
20091223,SNA,42.25,43.55,42.25,43.3,7318
20091224,SNA,43.5,43.83,43.38,43.57,1303
20091228,SNA,43.63,43.88,43.11,43.3,2528
20091229,SNA,43.59,43.62,43.12,43.17,2363
20091230,SNA,43,43.39,42.7,42.83,3378
20091231,SNA,42.95,42.96,42.26,42.26,2595
20100104,SNA,42.74,43.06,42.51,42.86,2679
20100105,SNA,42.8,43.01,42.44,42.84,3926
20100106,SNA,42.84,43.17,42.62,43.08,6583
20100107,SNA,42.86,43.8,42.86,43.8,4051
20100108,SNA,43.58,44.78,43.49,44.71,3846
20100111,SNA,44.84,44.96,44.54,44.9,5210
20100112,SNA,44.46,44.61,43.73,43.96,4623
20100113,SNA,44,44.3,43.78,44.24,2447
20100114,SNA,44.06,44.4099,43.93,44.1,2670
20100115,SNA,44.06,44.21,43.17,43.4,4077
20100119,SNA,43.34,44.01,43.34,44.01,3103
20100120,SNA,43.48,43.78,42.98,43.49,2775
20100121,SNA,43.39,43.75,42.92,43.39,6866
20100122,SNA,43.42,43.765,43.06,43.21,5580
20100125,SNA,43.54,43.69,42.8,43.07,4097
20100126,SNA,43.06,43.26,42.66,42.67,4043
20100127,SNA,42.44,42.64,41.36,42.2,4324
20100128,SNA,42.14,42.2,40.9,41.26,3406
20100129,SNA,41.34,41.82,40.78,40.88,3351
20100201,SNA,41.11,41.7,41.07,41.69,2093
20100202,SNA,41.65,43.11,41.65,42.99,4134
20100203,SNA,42.94,43.48,42.59,42.93,4971
20100204,SNA,42.73,43.06,40.21,40.4,16379
20100205,SNA,40.47,40.59,39.31,40.31,11973
20100208,SNA,40.23,40.62,39.79,40.12,5408
20100209,SNA,40.57,41.16,40.34,41.01,4750
20100210,SNA,41.1,41.62,40.92,41.01,3727
20100211,SNA,41.01,41.45,40.52,41.43,4503
20100212,SNA,41.04,41.65,40.88,41.61,3028
20100216,SNA,42.13,42.34,41.75,42.25,2797
20100217,SNA,42.25,42.62,41.86,42.47,2160
20100218,SNA,42.31,42.58,42.23,42.57,3886
20100219,SNA,42.54,43.03,42.38,42.9,3258
20100222,SNA,43.12,43.12,42.54,42.87,1917
20100223,SNA,42.57,42.81,41.78,42.16,2662
20100224,SNA,42.4,42.56,41.8,42.27,4844
20100225,SNA,41.64,42.21,41.2,42.12,2648
20100226,SNA,42.12,42.29,41.82,42.22,3574
20100301,SNA,42.5,42.98,42.16,42.81,3157
20100302,SNA,43.18,43.48,42.94,43.02,2448
20100303,SNA,43.33,43.54,42.82,42.96,2334
20100304,SNA,43.15,43.29,42.75,43.07,1494
20100305,SNA,43.46,43.67,43.21,43.45,2515
20100308,SNA,43.59,43.59,42.94,43.17,2538
20100309,SNA,43.06,43.39,42.98,43.18,2553
20100310,SNA,43.18,43.82,43.03,43.65,3284
20100311,SNA,43.59,43.59,43.19,43.52,3128
20100312,SNA,43.7,43.7,43.08,43.31,3468
20100315,SNA,43.17,43.32,42.86,43.17,1906
20100316,SNA,43.24,43.38,42.93,43.31,3597
20100317,SNA,43.35,43.69,43.13,43.53,4140
20100318,SNA,43.42,43.88,43.42,43.74,4330
20100319,SNA,44.02,44.02,42.78,42.88,4922
20100322,SNA,42.57,43.12,42.56,43.03,3380
20100323,SNA,43.02,43.51,42.84,43.38,3913
20100324,SNA,43.23,43.2372,42.7,42.93,2595
20100325,SNA,43.15,43.26,42.56,42.61,2086
20100326,SNA,42.77,43.05,42.61,42.8,3122
20100329,SNA,42.99,43.35,42.76,43.06,2592
20100330,SNA,43.03,43.74,43.03,43.59,2907
20100331,SNA,43.54,43.75,43.14,43.34,2681
20100401,SNA,43.66,43.88,43.3,43.67,1449
20100405,SNA,43.81,44.54,43.63,44.42,2105
20100406,SNA,44.31,44.57,44.1903,44.47,1972
20100407,SNA,44.36,44.6,44.18,44.56,3960
20100408,SNA,44.35,44.64,43.93,44.58,1852
20100409,SNA,44.61,44.91,44.3801,44.9,2470
20100412,SNA,44.95,45.23,44.81,45.16,2802
20100413,SNA,45.2,45.38,44.78,45.3,2059
20100414,SNA,45.49,45.59,45.13,45.57,1810
20100415,SNA,45.38,45.66,45.11,45.43,1787
20100416,SNA,45.31,45.81,44.59,44.94,3266
20100419,SNA,44.73,44.9,44.34,44.8,3644
20100420,SNA,47.87,49,46.51,48.59,11848
20100421,SNA,48.72,48.93,48.32,48.42,4923
20100422,SNA,48.02,49.37,47.609,49.36,3738
20100423,SNA,49.42,49.61,48.49,49.22,4661
20100426,SNA,49.4,49.98,48.83,48.87,3775
20100427,SNA,48.56,48.87,47.79,47.94,4870
20100428,SNA,48.25,48.83,48.05,48.46,3692
20100429,SNA,48.8,49.59,48.63,49.54,3434
20100430,SNA,49.52,49.93,48.11,48.18,4156
20100503,SNA,48.34,48.87,48.2,48.76,3228
20100504,SNA,48.08,48.08,47.06,47.24,5163
20100505,SNA,46.76,47.21,46.17,46.31,6939
20100506,SNA,46.17,46.86,42.2,44.6,10411
20100507,SNA,44.32,44.81,43.15,43.5,6342
20100510,SNA,45.6,46.51,45.24,46.51,4291
20100511,SNA,46.04,47.14,45.73,46.54,3819
20100512,SNA,46.63,47.69,46.5501,47.57,2696
20100513,SNA,47.54,47.71,46.52,46.71,2850
20100514,SNA,46.41,46.41,45.39,45.72,3477
20100517,SNA,45.71,46.13,44.79,45.92,3690
20100518,SNA,46.1,46.41,44.73,44.93,3944
20100519,SNA,44.61,44.89,43.71,44.23,5272
20100520,SNA,43.09,43.29,42.12,42.19,5965
20100521,SNA,41.51,43.12,40.74,43.02,6240
20100524,SNA,42.88,43.55,42.54,42.79,4301
20100525,SNA,41.43,43.06,40.91,43.01,5782
20100526,SNA,43.25,44.26,43.13,43.27,5101
20100527,SNA,44,44.58,43.9,44.58,4245
20100528,SNA,44.43,44.7,43.7307,44.2,4182
20100601,SNA,43.7,44.35,42.82,42.82,4153
20100602,SNA,43.04,44.22,42.87,44.22,4071
20100603,SNA,44.54,44.9,43.99,44.28,3308
20100604,SNA,43.44,43.59,42.17,42.36,4295
20100607,SNA,42.52,42.52,40.83,40.88,5033
20100608,SNA,41.11,41.31,40.17,41.19,4875
20100609,SNA,41.56,42.38,41.12,41.31,3957
20100610,SNA,41.98,42.72,41.98,42.66,2628
20100611,SNA,42.12,43.05,42.02,43.01,2459
20100614,SNA,43.58,43.89,43.12,43.21,3227
20100615,SNA,43.51,44.15,43.13,44.09,3028
20100616,SNA,43.94,44.11,43.55,43.81,2801
20100617,SNA,44.08,44.08,43.09,43.75,2033
20100618,SNA,43.88,44,43.52,43.77,3065
20100621,SNA,44.31,44.78,43.41,43.7,3095
20100622,SNA,43.7,44.03,42.45,42.5,3246
20100623,SNA,42.62,43.12,41.72,42.59,2593
20100624,SNA,42.32,42.45,41.49,41.86,4162
20100625,SNA,41.82,42.32,41.4,42.14,7119
20100628,SNA,42.22,42.7096,41.71,42.14,3958
20100629,SNA,41.53,41.58,40.77,41.29,8613
20100630,SNA,41.12,42.12,40.76,40.91,6076
20100701,SNA,40.94,41.33,40.24,41.11,6087
20100702,SNA,41.63,41.63,40.09,40.36,5554
20100706,SNA,40.84,41.15,40.13,40.57,5452
20100707,SNA,40.8,42.13,40.75,42.09,3690
20100708,SNA,42.39,42.77,41.94,42.46,2888
20100709,SNA,42.5,42.94,42.16,42.86,2154
20100712,SNA,42.58,43.03,42.3,42.68,2628
20100713,SNA,43.24,44.24,43.14,44,4161
20100714,SNA,43.88,44.12,43.46,43.81,2221
20100715,SNA,43.86,43.86,43.02,43.57,4347
20100716,SNA,43.26,43.31,41.43,41.56,5971
20100719,SNA,41.71,42.24,41.42,42.16,4103
20100720,SNA,41.67,43.27,41.59,43.13,4820
20100721,SNA,43.56,44.1599,43.04,43.32,5536
20100722,SNA,43.67,44.74,43.67,44.53,4539
20100723,SNA,44.36,45.5,43.67,45.44,4203
20100726,SNA,45.5,45.9,45.08,45.43,4224
20100727,SNA,45.81,46.14,44.99,45.28,3420
20100728,SNA,45.13,45.38,44.42,44.62,2171
20100729,SNA,44.86,45,43.9,44.49,2809
20100730,SNA,43.83,44.78,43.49,44.67,3602
20100802,SNA,45.38,46.1,44.99,46,2893
20100803,SNA,46.02,46.06,45.22,45.37,2971
20100804,SNA,45.35,45.81,45.18,45.3,6585
20100805,SNA,45.03,45.13,44.4,44.67,5854
20100806,SNA,44.33,44.61,43.81,44.15,8038
20100809,SNA,44.52,44.58,43.85,44.13,7169
20100810,SNA,43.78,43.885,43.1202,43.25,7271
20100811,SNA,42.45,42.45,41.76,41.87,5084
20100812,SNA,41.15,41.81,41.09,41.73,7383
20100813,SNA,41.36,42.12,41.36,41.78,6517
20100816,SNA,41.46,41.61,41.16,41.45,4182
20100817,SNA,41.92,42.58,41.76,42.2,3372
20100819,SNA,41.86,41.99,40.71,41.01,3304
20100820,SNA,40.63,40.98,40.21,40.93,2640
20090821,SNDK,16.89,16.99,16.6,16.88,63291
20090824,SNDK,16.95,17.49,16.88,17.12,55042
20090825,SNDK,17.29,17.95,17.19,17.8,75574
20090826,SNDK,17.85,17.93,17.44,17.68,46883
20090827,SNDK,17.57,17.73,16.87,17.73,47567
20090828,SNDK,18.01,18.46,17.8,18.03,57351
20090831,SNDK,17.66,17.91,17.42,17.7,31970
20090901,SNDK,17.57,18.2,16.77,16.83,71437
20090902,SNDK,16.77,17.22,16.65,16.7,52242
20090903,SNDK,16.95,17.14,16.63,16.99,59441
20090904,SNDK,16.98,17.48,16.94,17.46,40260
20090909,SNDK,18.77,19.55,18.62,19.32,126179
20090910,SNDK,19.26,19.65,19.11,19.61,56530
20090911,SNDK,19.65,19.76,19.31,19.75,54469
20090914,SNDK,19.52,20.43,19.38,20.38,95524
20090915,SNDK,20.32,20.73,20.01,20.63,63068
20090916,SNDK,21.23,21.35,20.825,21.2,114170
20090917,SNDK,21.33,21.89,21,21.66,102680
20090918,SNDK,22.58,22.95,22.25,22.84,120604
20090921,SNDK,22.74,23.14,22.5,22.93,84644
20090922,SNDK,23.07,23.2,22.8,22.88,60057
20090923,SNDK,22.97,23.11,22.51,22.58,57107
20090924,SNDK,22.74,22.8,21.65,21.83,82449
20090925,SNDK,21.66,21.76,21.23,21.25,89717
20090928,SNDK,21.4,22.34,21.36,22.34,60341
20090929,SNDK,22.46,22.5,21.75,21.76,60514
20090930,SNDK,21.74,22.15,21.2,21.7,75328
20091001,SNDK,21.76,21.94,20.37,20.4,94717
20091002,SNDK,20.03,20.54,19.621,20.09,63454
20091005,SNDK,20.25,21,20.05,20.94,67793
20091006,SNDK,21.21,21.45,20.89,21.42,69652
20091007,SNDK,21.25,21.71,21.105,21.29,44518
20091008,SNDK,21.5,21.74,21.16,21.24,56785
20091009,SNDK,21.48,21.67,21.24,21.44,92266
20091012,SNDK,21.12,21.35,20.6501,21.02,89140
20091013,SNDK,21.07,21.39,20.895,21.18,70159
20091014,SNDK,21.66,22.55,21.49,22.48,107542
20091015,SNDK,22.32,22.38,21.7,22,63227
20091016,SNDK,21.86,21.86,20.67,20.98,95250
20091019,SNDK,21.27,21.57,20.85,21.46,52100
20091020,SNDK,21.84,22.1,21.06,21.48,181154
20091021,SNDK,22.58,24.25,22.485,23.53,349147
20091022,SNDK,23.67,23.76,22.45,22.85,172546
20091023,SNDK,23.25,23.28,22.05,22.12,84089
20091026,SNDK,22.21,24.61,22.12,24.01,246400
20091027,SNDK,23.96,24.38,22.355,22.69,140560
20091028,SNDK,22.02,22.3401,21.3,21.62,134879
20091105,SNDK,20.62,21.035,20.35,20.97,81074
20091106,SNDK,20.56,20.97,20.35,20.82,56944
20091109,SNDK,21,21.94,20.92,21.82,70919
20091110,SNDK,21.63,21.81,21.24,21.32,51479
20091111,SNDK,21.56,22,21.26,21.31,58387
20091113,SNDK,21.57,21.95,21.3,21.95,55393
20091116,SNDK,22,22.15,21.41,21.59,68525
20091117,SNDK,21.51,21.75,21.26,21.59,36903
20091118,SNDK,21.59,21.6,21.04,21.16,54331
20091119,SNDK,20.84,20.87,20,20.12,90143
20091120,SNDK,19.9,20.29,19.81,20.24,58212
20091123,SNDK,20.5,20.69,20.23,20.34,44884
20091124,SNDK,20.31,20.4,19.77,19.82,55107
20091125,SNDK,19.95,20.46,19.83,20.31,51811
20091127,SNDK,19.64,19.91,19.25,19.66,26036
20091130,SNDK,19.58,19.86,19.18,19.72,54999
20091201,SNDK,19.88,20.98,19.82,20.86,88634
20091202,SNDK,20.85,21.76,20.75,21.59,107064
20091203,SNDK,21.65,21.98,21.38,21.43,58113
20091204,SNDK,21.86,22.28,21.43,21.94,65085
20091207,SNDK,21.7,22.36,21.68,22.11,30868
20091208,SNDK,22.02,22.76,21.93,22.42,50866
20091209,SNDK,22.26,22.75,21.86,22.74,57163
20091210,SNDK,22.79,22.95,22.51,22.73,49561
20091211,SNDK,22.76,23.14,22.7,22.92,51032
20091214,SNDK,23.08,23.63,23.03,23.56,50080
20091215,SNDK,23.42,24.135,23.27,23.82,76129
20091216,SNDK,24.02,24.55,23.82,24.39,63802
20091217,SNDK,24.24,24.66,23.8999,24.62,83209
20091218,SNDK,24.75,25.3801,24.47,25.08,225878
20091221,SNDK,25.33,26.81,25.31,26.63,135023
20091222,SNDK,26.77,27.54,26.65,27.44,100496
20091223,SNDK,27.8,28.49,27.75,28.27,121251
20091224,SNDK,28.38,30.14,28.27,30.13,100762
20091228,SNDK,30.23,31.18,29.2,29.62,169846
20091229,SNDK,29.61,29.7,28.35,28.53,134772
20091230,SNDK,28.5,29.35,28.31,29.3,94362
20091231,SNDK,29.45,30.1,28.96,28.99,86129
20100104,SNDK,29.57,30.49,29.54,30.39,101485
20100105,SNDK,30.71,31.04,30.06,30.59,110947
20100106,SNDK,30.77,32.08,30.68,31.43,126334
20100107,SNDK,31.47,31.51,30.08,30.37,106056
20100108,SNDK,30.36,31.25,30.3,31.13,64016
20100111,SNDK,31.26,31.48,30.17,30.49,74396
20100112,SNDK,30.06,30.38,28.61,29.03,112597
20100113,SNDK,29.26,30.3,29.03,30.14,74830
20100114,SNDK,30.04,30.11,29.3205,29.57,53014
20100115,SNDK,29.71,29.71,27.79,27.98,143906
20100119,SNDK,28.38,30.11,28.25,30.05,118220
20100120,SNDK,29.39,29.58,28.58,29.2,90719
20100121,SNDK,29.48,30.16,28.81,29.36,104257
20100122,SNDK,29.31,29.87,28.28,28.39,137278
20100125,SNDK,28.95,29.48,28.57,29.17,108284
20100126,SNDK,28.82,29.8,28.53,29.23,97254
20100127,SNDK,29.24,30,28.62,29.94,131115
20100128,SNDK,30.37,30.5,28.62,28.78,178005
20100129,SNDK,27.22,27.49,24.9,25.42,362701
20100201,SNDK,25.4,26.44,25.11,26.26,127733
20100202,SNDK,26.46,27.07,26.11,26.92,103141
20100203,SNDK,26.6,27.17,26.57,26.92,83534
20100204,SNDK,26.51,26.56,25.47,25.65,95260
20100205,SNDK,25.55,26.17,25.15,26.09,106402
20100208,SNDK,26.1,27,25.86,26.37,67176
20100209,SNDK,26.85,27.04,25.955,26.76,111360
20100210,SNDK,26.44,26.8,25.62,26.09,84854
20100211,SNDK,26.14,27.175,25.815,26.79,103619
20100212,SNDK,26.4,27.0301,26.03,26.98,96595
20100216,SNDK,27.29,27.57,27.1,27.34,92287
20100217,SNDK,28.39,29.35,28.1,28.82,182386
20100218,SNDK,28.62,29.1,28.2,28.96,74573
20100219,SNDK,28.7,29.49,28.56,29.13,62668
20100222,SNDK,29.38,29.6,28.7001,29.02,65518
20100223,SNDK,28.69,28.7,27.36,27.77,113753
20100224,SNDK,27.91,28.65,27.87,28.23,72422
20100225,SNDK,27.96,28.66,27.55,28.52,78793
20100226,SNDK,28.62,29.24,28.07,29.15,80484
20100301,SNDK,29.86,32.75,29.85,32.63,213163
20100302,SNDK,32.72,33.25,32.27,32.48,122917
20100303,SNDK,32.5,32.65,31.53,31.8,110314
20100304,SNDK,31.88,32.3,31.52,32.17,83871
20100305,SNDK,32.6,33.75,32.5,33.32,110726
20100308,SNDK,33.5,34,33.4,33.41,87315
20100309,SNDK,33.4,34.25,33.07,33.49,78941
20100310,SNDK,33.7,34.77,33.56,34.06,94776
20100311,SNDK,34.03,34.24,33.46,34.21,68461
20100312,SNDK,34.32,34.49,33.58,33.8,73701
20100315,SNDK,33.59,33.79,33,33.51,54839
20100316,SNDK,33.57,34.28,33.28,33.87,64241
20100317,SNDK,33.9,34.25,33.175,33.29,77873
20100318,SNDK,33.35,33.42,32.8,33.05,61998
20100319,SNDK,33.11,33.11,31.82,32.2525,84306
20100322,SNDK,31.88,34,31.8201,33.8175,81310
20100323,SNDK,34.02,35.38,33.915,34.83,127767
20100324,SNDK,34.66,35.49,34.31,35.18,108897
20100325,SNDK,35.76,36.25,34.8,34.95,84752
20100326,SNDK,35.31,35.44,34.57,34.7,95963
20100329,SNDK,35.035,35.64,34.96,35.13,57038
20100330,SNDK,35.42,35.72,34.63,34.98,61546
20100331,SNDK,34.69,35.2,34.53,34.63,52506
20100401,SNDK,35.16,35.85,34.32,34.71,76908
20100405,SNDK,35.01,36.11,34.95,35.99,77383
20100406,SNDK,35.76,36.02,35.35,35.84,56266
20100407,SNDK,36.02,36.2399,35.3301,35.74,64201
20100408,SNDK,35.54,35.78,34.7,35.6275,63767
20100409,SNDK,35.78,36.1,35.26,36.03,56898
20100412,SNDK,36.16,36.88,36.07,36.25,56482
20100413,SNDK,36.28,36.68,35.88,35.96,58617
20100414,SNDK,37,38.44,36.93,37.68,160387
20100415,SNDK,37.9,39.55,37.82,38.63,125371
20100416,SNDK,38.29,38.42,36.93,37.74,136667
20100419,SNDK,36.81,37.49,35.33,36.69,141121
20100420,SNDK,37.04,37.62,36.53,37.38,73236
20100421,SNDK,38.14,38.6,36.95,37.59,137570
20100422,SNDK,39.61,42.47,39.1301,42.22,261508
20100423,SNDK,42.18,44.77,41.69,44.61,213268
20100426,SNDK,44.18,44.89,43.49,43.52,166675
20100427,SNDK,43.19,43.25,41.56,41.81,133105
20100428,SNDK,41.91,42.4,40.75,41.83,136598
20100429,SNDK,41.99,42.22,41.36,42.02,63007
20100430,SNDK,42.02,42.1,39.75,39.84,103113
20100503,SNDK,40.37,44.01,40.31,43.52,176468
20100504,SNDK,42.65,42.78,40.8,41.685,144200
20100505,SNDK,40.79,42.246,39.76,41.82,121066
20100506,SNDK,41.52,43.08,34,39.76,182106
20100507,SNDK,39.66,40.62,35.12,37.6099,254916
20100510,SNDK,40.21,41.6,40.15,41.54,152355
20100511,SNDK,40.78,43.2,40.72,42.25,119420
20100512,SNDK,42.99,44.4,42.76,44.27,144191
20100513,SNDK,43.94,45.2,42.57,42.82,112878
20100514,SNDK,42.25,42.48,40.35,41.9,109447
20100517,SNDK,41.65,42.77,40.4201,42.68,112116
20100518,SNDK,43.37,43.72,41.13,41.45,102758
20100519,SNDK,40.8,41.97,39.73,40.42,104471
20100520,SNDK,39.19,40.88,38.62,39.66,135907
20100521,SNDK,38.92,41.88,38.63,41.48,114795
20100524,SNDK,41.72,42.64,41.59,41.81,86586
20100525,SNDK,40.27,43.28,40.06,43.18,117179
20100526,SNDK,43.81,45.96,43.2,43.56,204082
20100527,SNDK,44.88,46.88,44.56,46.85,159411
20100528,SNDK,46.95,47.51,45.56,46.62,127821
20100601,SNDK,46.09,47.5,44.92,45,111693
20100602,SNDK,45.5,46.64,45.18,46.43,108983
20100603,SNDK,46.81,47.38,45.97,47.1,97322
20100604,SNDK,46.04,47.27,44.71,44.885,127078
20100607,SNDK,45.06,45.83,43.07,43.2175,125298
20100608,SNDK,43.79,44.14,41.32,43.025,120294
20100609,SNDK,43.32,44.98,42.48,42.75,124607
20100610,SNDK,43.91,44.72,43.55,44.49,84969
20100611,SNDK,43.7,44.69,42.81,44.6,89772
20100614,SNDK,46.18,48.25,46.11,47.335,221885
20100615,SNDK,47.8,48.92,47.62,48.6775,159390
20100616,SNDK,48.68,50.29,48.4,49.39,152558
20100617,SNDK,49.7,49.81,48.43,49.7,100017
20100618,SNDK,49.61,49.79,48.84,49.02,88064
20100621,SNDK,50.01,50.55,47.66,48.04,121200
20100622,SNDK,48.54,49.4,47,47.08,108083
20100623,SNDK,47.29,47.67,45.73,46.868,115079
20100624,SNDK,46.77,47.08,45.67,45.8,110120
20100625,SNDK,46.36,46.47,44.94,46.1025,131659
20100628,SNDK,46.62,47.43,45.83,45.84,110616
20100629,SNDK,44.77,44.78,42.3,42.64,155872
20100630,SNDK,43.17,44.32,41.8,42.07,116830
20100701,SNDK,42.25,42.87,40.15,42.17,153686
20100702,SNDK,42.83,42.87,40.73,41.47,88931
20100706,SNDK,42.55,43.2,41.01,41.77,106767
20100707,SNDK,42.12,43.62,41.9,43.53,103307
20100708,SNDK,44.45,44.9,42.83,43.54,113207
20100709,SNDK,43.33,43.36,42.32,42.9,90171
20100712,SNDK,44.24,46.09,43.95,45.81,152729
20100713,SNDK,46.77,46.8,45,45.71,125170
20100714,SNDK,46.6,46.74,44.69,45.13,119194
20100715,SNDK,44.83,45.09,43.58,43.97,95907
20100716,SNDK,43.75,43.84,41.81,41.93,117987
20100719,SNDK,41.97,42.55,41.16,41.79,96851
20100720,SNDK,40.5,42.33,39.45,42.28,143614
20100721,SNDK,43.12,43.47,41.94,42.12,137046
20100722,SNDK,43.11,43.6661,42.1,43.1,148045
20100723,SNDK,40.54,41.44,39.9,41.43,248760
20100726,SNDK,41.59,42.48,41.45,42.41,92998
20100727,SNDK,42.94,43.89,42.25,43.53,124761
20100728,SNDK,43.63,44.43,42.65,43.07,107936
20100729,SNDK,43.59,44.08,42.5,43.65,109467
20100730,SNDK,43,43.82,42.4,43.7,88461
20100802,SNDK,44.53,45.48,44.01,45.31,91156
20100803,SNDK,45.21,45.35,44.39,45.08,69950
20100804,SNDK,45.1,46.24,45.05,46.23,81270
20100805,SNDK,45.92,46.45,45.4,45.7,58723
20100806,SNDK,44.86,45.45,44.21,45.14,78683
20100809,SNDK,45.74,46.6,45.15,46.37,78604
20100810,SNDK,45.63,45.94,44.7025,45.6,93170
20100811,SNDK,44.5,44.575,42.25,42.83,125174
20100812,SNDK,41.56,42.83,41.18,42.22,70958
20100813,SNDK,42.31,42.83,41.54,41.54,63441
20100816,SNDK,41.22,42.96,40.77,42.51,72011
20100817,SNDK,43.08,44.17,42.69,43.57,79657
20100819,SNDK,43.455,43.96,41.8,41.9,174274
20100820,SNDK,41.61,41.85,40.89,41.5,197977
20090821,SNI,33.19,33.75,32.61,33.66,5656
20090824,SNI,33.73,34.07,33.41,33.55,3714
20090825,SNI,33.77,34.02,33.23,33.44,5875
20090826,SNI,33.23,33.8796,33.06,33.51,5336
20090827,SNI,33.38,33.4,32.44,33.04,5535
20090828,SNI,33.15,33.28,32.595,32.7,5277
20090831,SNI,32.58,32.8,32.22,32.47,12391
20090901,SNI,32.12,32.9,31.89,32.46,13144
20090902,SNI,32.24,33.05,32.03,32.74,11652
20090903,SNI,32.8,33.12,32.24,32.76,7861
20090904,SNI,32.55,33.52,32.53,33.38,14006
20090909,SNI,34.19,34.77,33.7,34.45,10663
20090910,SNI,34.72,34.8,34.24,34.73,7229
20090911,SNI,34.58,35.57,34.55,35.52,18392
20090914,SNI,35.36,35.87,35.25,35.85,8008
20090915,SNI,36,36.16,35.31,35.53,16584
20090916,SNI,35.46,36.7,35.39,36.4,8064
20090917,SNI,36.54,37.38,36.41,36.48,7042
20090918,SNI,36.7,37.44,36.59,37.28,10220
20090921,SNI,37.05,37.19,36.41,37.01,8437
20090922,SNI,37,37.54,37,37.41,7061
20090923,SNI,37.2,37.76,37.11,37.11,9686
20090924,SNI,37.3,37.38,36.48,36.67,7778
20090925,SNI,36.73,36.81,36.18,36.27,5878
20090928,SNI,36.44,36.86,36.28,36.71,4304
20090929,SNI,36.87,37.24,36.67,37.2,4542
20090930,SNI,37.2,37.35,36.59,36.95,7702
20091001,SNI,36.87,37.655,36.87,37,13246
20091002,SNI,36.76,37.145,36.18,36.36,8486
20091005,SNI,36.38,36.86,36,36.77,7426
20091006,SNI,36.83,37.62,36.73,37.46,5770
20091007,SNI,37.25,38.055,37.18,37.71,6873
20091008,SNI,37.97,38.24,37.65,37.76,6880
20091009,SNI,37.82,38.17,37.225,37.35,8604
20091012,SNI,37.55,37.99,37.32,37.53,5489
20091013,SNI,37.59,38,37.22,37.76,8789
20091014,SNI,38,38.52,37.68,38.46,10848
20091015,SNI,38.36,38.62,37.95,38.39,8087
20091016,SNI,38.3,39.69,38.17,39.65,11115
20091019,SNI,39.87,40.29,39.74,40,8410
20091020,SNI,39.91,40.14,39.55,39.6,8303
20091021,SNI,39.53,40.08,38.78,38.91,9363
20091022,SNI,38.98,39.6998,38.53,39.59,8274
20091023,SNI,39.57,39.98,38.92,39.26,6794
20091026,SNI,39.35,40.25,38.79,38.88,6506
20091027,SNI,39.01,39.49,38.69,38.92,5558
20091028,SNI,38.95,39.06,38.15,38.41,11670
20091105,SNI,39.07,39.52,36.87,39.23,20166
20091106,SNI,39.12,39.84,38.18,39.61,14417
20091109,SNI,39.36,39.75,39.09,39.59,12411
20091110,SNI,39.52,40.24,39.39,40.13,7955
20091111,SNI,40.26,40.63,40.04,40.17,5658
20091113,SNI,40.28,40.71,39.97,40.65,4232
20091116,SNI,40.92,41.05,40.57,41.01,4511
20091117,SNI,40.95,40.95,40.3,40.78,3481
20091118,SNI,40.87,40.87,40.22,40.51,2748
20091119,SNI,40.4,40.4,39.55,40.09,4542
20091120,SNI,40.04,40.4,39.89,40.24,5713
20091123,SNI,40.65,41.41,40.34,40.44,5203
20091124,SNI,40.44,40.44,39.93,40.14,3056
20091125,SNI,40.07,40.63,39.74,40.58,6808
20091127,SNI,39.88,40.15,39.69,39.94,2539
20091130,SNI,39.85,39.86,39.3,39.55,4642
20091201,SNI,39.59,40.09,39.25,39.44,6607
20091202,SNI,39.32,39.7,39.3,39.5,8811
20091203,SNI,39.56,39.74,38.91,39.04,7297
20091204,SNI,39.34,39.8,39.25,39.68,7088
20091207,SNI,39.69,39.98,39.31,39.66,6970
20091208,SNI,39.33,39.95,38.9,39.93,6542
20091209,SNI,39.99,40.49,39.4,40.35,11036
20091210,SNI,40.34,41.22,40.26,41.08,6412
20091211,SNI,41.27,41.4,41.02,41.27,4473
20091214,SNI,41.36,41.36,40.35,40.41,4966
20091215,SNI,40.33,40.55,40.11,40.47,7802
20091216,SNI,40.47,41,40.47,40.95,7077
20091217,SNI,40.86,41,40.1,40.77,7838
20091218,SNI,40.78,41.57,40.3,41.53,11387
20091221,SNI,41.59,42.08,41.59,41.82,4773
20091222,SNI,41.89,42.06,41.56,41.95,4879
20091223,SNI,42.08,42.16,41.59,41.93,4174
20091224,SNI,41.53,41.87,40.18,41.77,1440
20091228,SNI,41.76,42.08,41.36,41.56,1648
20091229,SNI,41.76,42.28,41.73,42.21,2685
20091230,SNI,42.2,42.26,41.89,42.01,2528
20091231,SNI,42.1,42.36,41.5,41.5,2450
20100104,SNI,41.7,41.91,40.61,41.91,13234
20100105,SNI,41.77,43.96,41.77,43.65,14555
20100106,SNI,43.75,44.61,43.75,44.26,13634
20100107,SNI,44.11,44.23,43.64,43.91,6419
20100108,SNI,43.96,43.96,43.21,43.74,5646
20100111,SNI,45.46,46.01,44.53,45.64,13657
20100112,SNI,45.2,45.87,45.09,45.59,7873
20100113,SNI,45.75,46.17,45.23,46.04,4276
20100114,SNI,45.83,45.98,45.16,45.64,4684
20100115,SNI,46.2,46.94,44.86,45.18,6878
20100119,SNI,45.23,46.3,45.05,46.21,4002
20100120,SNI,46,46,45.21,45.72,7344
20100121,SNI,45.92,45.95,44.31,44.43,6599
20100122,SNI,44.16,44.31,43.75,44,11474
20100125,SNI,44.44,44.54,43.79,44.15,4046
20100126,SNI,44.09,44.3695,43.61,44.01,7344
20100127,SNI,43.9,44,42.56,43.32,7318
20100128,SNI,43.43,43.75,42.74,43.07,3326
20100129,SNI,43.23,43.54,42.69,42.7,5940
20100201,SNI,42.76,43.63,42.67,43.63,5237
20100202,SNI,43.85,44.25,43.37,44.24,4401
20100203,SNI,43.9,44.72,43.9,44.49,5935
20100204,SNI,44.27,44.3,42.6,42.64,6517
20100205,SNI,42.55,42.78,41.23,42.14,5928
20100208,SNI,41.96,42.95,41.9,42.08,5098
20100209,SNI,42.52,44.28,42.42,43.76,7733
20100210,SNI,43.61,43.61,40.41,40.58,35002
20100211,SNI,39.35,39.79,38.06,38.86,20296
20100212,SNI,38.43,38.95,37.94,38.62,12198
20100216,SNI,39.11,39.6,38.71,39.25,6114
20100217,SNI,38.57,39.64,38.3,39.43,10916
20100218,SNI,39.44,39.71,39.16,39.44,6233
20100219,SNI,39.44,39.96,39.1,39.7,5247
20100222,SNI,39.7,39.72,39.24,39.5,5859
20100223,SNI,40.54,40.54,39.76,40.16,16595
20100224,SNI,40.15,40.58,39.43,39.64,9694
20100225,SNI,38.97,39.61,38.52,39.53,11236
20100226,SNI,39.67,39.93,39.04,39.58,6588
20100301,SNI,39.89,40.53,39.77,40.21,6081
20100302,SNI,40.49,40.74,39.52,39.7,9427
20100303,SNI,39.86,40.08,39.16,39.37,5851
20100304,SNI,39.41,39.61,39.24,39.43,5675
20100305,SNI,39.7,40.9,39.55,40.82,7762
20100308,SNI,40.94,41.55,40.55,40.94,10613
20100309,SNI,40.81,40.81,40.41,40.53,6370
20100310,SNI,40.4,41.22,40.03,41.1,8469
20100311,SNI,41,41.41,40.6,41.36,6611
20100312,SNI,41.63,42.07,41.5,41.99,11716
20100315,SNI,41.99,42.08,41.2,41.57,6897
20100316,SNI,41.68,41.84,41.44,41.75,6376
20100317,SNI,41.8,41.8,41.31,41.47,4789
20100318,SNI,41.41,41.56,41.08,41.28,4953
20100319,SNI,41.43,41.79,40.88,41.25,7770
20100322,SNI,41.29,41.96,41.07,41.72,5655
20100323,SNI,41.88,42.52,41.51,42.46,5894
20100324,SNI,42.35,43.33,42.25,43.26,9310
20100325,SNI,43.37,43.695,43.19,43.49,8843
20100326,SNI,43.61,44.09,43.228,43.85,12025
20100329,SNI,44.17,44.425,43.64,44.07,6936
20100330,SNI,44.27,44.81,43.98,44.58,8596
20100331,SNI,44.54,44.6,43.97,44.35,5732
20100401,SNI,44.55,44.57,43.83,44.26,4248
20100405,SNI,44.37,44.77,44.01,44.57,4147
20100406,SNI,44.5,44.69,44.19,44.57,5355
20100407,SNI,44.5,44.54,43.27,43.43,8066
20100408,SNI,43.23,43.58,43.01,43.39,4623
20100409,SNI,43.55,44.09,43.16,43.98,4634
20100412,SNI,44.12,44.12,43.53,43.77,4284
20100413,SNI,43.74,43.74,43.01,43.6,5061
20100414,SNI,43.62,44.12,42.92,44.12,9877
20100415,SNI,43.98,44.12,43.44,43.89,5029
20100416,SNI,43.67,43.96,43.05,43.38,6152
20100419,SNI,43.27,43.8,42.96,43.55,5669
20100420,SNI,43.9,44.277,43.74,44.17,4374
20100421,SNI,44.17,44.52,44.09,44.32,4105
20100422,SNI,44.12,45.08,43.47,44.92,6530
20100423,SNI,44.91,45.28,44.39,45.27,5206
20100426,SNI,45.4,45.42,44.63,45,4633
20100427,SNI,44.91,45.09,43.72,44.19,5764
20100428,SNI,44.35,44.35,43.4,44.1,6513
20100429,SNI,44.41,44.69,44.13,44.68,5668
20100430,SNI,44.86,46.5,44.65,45.34,11799
20100503,SNI,45.54,46.5,45.34,46.49,4867
20100504,SNI,46.03,46.45,45.56,46.05,10757
20100505,SNI,45.74,46.09,44.77,45.55,13708
20100506,SNI,45.35,47,42.83,44.8,17096
20100507,SNI,45,45.49,43.67,44.09,17836
20100510,SNI,46.06,46.7,45.02,46.2,11962
20100511,SNI,45.65,47.29,45.61,46.95,12863
20100512,SNI,47.15,48.07,46.66,47.97,7021
20100513,SNI,47.97,48.08,46.75,46.88,7310
20100514,SNI,46.62,46.94,45.7,46.33,6017
20100517,SNI,46.52,46.81,45.41,46.33,6325
20100518,SNI,46.69,47.1425,46.06,46.23,8058
20100519,SNI,46.3,46.31,45.05,45.35,10614
20100520,SNI,44.48,44.7,43.08,43.2,9471
20100521,SNI,42.41,43.9313,42.35,43.52,10378
20100524,SNI,43.51,44.36,43.2,43.72,8899
20100525,SNI,42.74,44.15,42.26,44.07,9244
20100526,SNI,44.5,46.02,44.25,45.08,13735
20100527,SNI,45.8,46.06,45.16,45.93,8430
20100528,SNI,45.97,46.015,44.9,45.18,5331
20100601,SNI,44.94,45.36,44.26,44.32,7322
20100602,SNI,44.65,46.31,44.56,46.25,11375
20100603,SNI,46.64,47.17,46.34,46.56,7145
20100604,SNI,45.85,46,44.55,44.73,8474
20100607,SNI,44.89,45.0492,43.11,43.14,10065
20100608,SNI,43.34,43.37,42.18,42.84,12827
20100609,SNI,43.06,44.32,43.06,43.63,11932
20100610,SNI,44.27,45.06,44.27,44.98,7078
20100611,SNI,44.54,45.27,44.23,45.21,8707
20100614,SNI,45.38,45.69,44.96,45.01,6948
20100615,SNI,45.25,46.11,45.15,45.77,7769
20100616,SNI,45.51,45.71,45.1,45.18,8050
20100617,SNI,45.43,45.6,44.87,45.53,4415
20100618,SNI,45.6,45.72,45.19,45.32,5831
20100621,SNI,45.83,46.2,44.68,44.92,5859
20100622,SNI,44.97,45.29,43.86,43.9,6788
20100623,SNI,44,44.13,43.36,43.77,4917
20100624,SNI,43.67,43.71,42.18,42.37,6952
20100625,SNI,42.44,43.35,41.92,43.3,14129
20100628,SNI,43.49,43.65,43.07,43.09,5467
20100629,SNI,42.61,42.73,41.04,41.27,6144
20100630,SNI,41.03,41.29,40.24,40.34,7517
20100701,SNI,40.25,40.53,39.37,40.43,6529
20100702,SNI,40.71,41.29,40.35,40.96,7708
20100706,SNI,41.44,41.63,40.4,40.84,6786
20100707,SNI,41.03,41.92,40.71,41.88,4728
20100708,SNI,42.24,42.565,41.59,42.05,3864
20100709,SNI,42.05,42.1,41.325,41.61,5645
20100712,SNI,41.5,41.84,41.2168,41.43,3511
20100713,SNI,41.76,42.3,41.44,42.13,4259
20100714,SNI,41.94,42.24,41.59,41.9,3489
20100715,SNI,41.82,41.82,41,41.5,3877
20100716,SNI,41.23,41.29,40.17,40.41,5599
20100719,SNI,40.51,40.95,40.28,40.76,4087
20100720,SNI,40.42,41.35,40,41.33,3637
20100721,SNI,41.38,41.43,40.21,40.41,4318
20100722,SNI,40.71,41.4,40.7,41.09,7988
20100723,SNI,40.93,41.27,40.56,41,15304
20100726,SNI,41.9,43.425,41.79,42.96,10093
20100727,SNI,43.03,43.07,41.9,42.24,6806
20100728,SNI,42.06,42.25,41.62,42.06,4573
20100729,SNI,42.37,42.77,42.02,42.52,7112
20100730,SNI,42.13,42.82,41.865,42.63,4250
20100802,SNI,43.2,43.87,43.2,43.76,4040
20100803,SNI,43.74,44.5,43.62,43.91,9818
20100804,SNI,44.18,44.51,44.03,44.44,5588
20100805,SNI,44.21,44.87,44.1,44.81,6599
20100806,SNI,44.34,44.85,44.03,44.82,9487
20100809,SNI,43.56,45.58,42.71,44.44,11668
20100810,SNI,43.99,44.34,43.75,44.09,8309
20100811,SNI,43.59,43.62,43.09,43.26,8110
20100812,SNI,42.41,42.84,42.09,42.37,6722
20100813,SNI,42.26,42.26,41.45,41.94,9717
20100816,SNI,41.68,42.32,41.36,42,6066
20100817,SNI,42.32,43.03,42.24,42.52,5323
20100819,SNI,42.25,42.32,41.32,41.61,7324
20100820,SNI,41.42,41.61,40.42,41.33,9055
20090821,SO,31.46,31.65,30.94,31.51,75562
20090824,SO,31.53,31.64,31.3473,31.58,26806
20090825,SO,31.61,31.68,31.43,31.53,42488
20090826,SO,31.57,31.75,31.43,31.63,29750
20090827,SO,31.56,31.69,31.44,31.56,36081
20090828,SO,31.67,31.67,31.32,31.58,30219
20090831,SO,31.46,31.57,31.14,31.2,47819
20090901,SO,31.16,31.41,31,31.12,49502
20090902,SO,31.07,31.14,30.715,31.07,46003
20090903,SO,31.14,31.28,30.73,31.13,35465
20090904,SO,31.1,31.45,30.92,31.42,34253
20090909,SO,31.44,31.51,31.07,31.15,33160
20090910,SO,31.1,31.33,30.91,31.21,42632
20090911,SO,31.2,31.38,30.98,31.03,39516
20090914,SO,30.98,31.53,30.98,31.52,34336
20090915,SO,31.54,31.97,31.39,31.96,55998
20090916,SO,32,32.34,31.65,32.16,50083
20090917,SO,32.08,32.22,31.88,32.07,44595
20090918,SO,32.27,32.32,32.03,32.03,58363
20090921,SO,31.97,32.17,31.9,32.04,27137
20090922,SO,32.15,32.15,31.67,31.79,32584
20090923,SO,31.75,32.25,31.7,31.81,40932
20090924,SO,31.88,32.15,31.76,31.93,39076
20090925,SO,31.89,32.09,31.65,31.9,40189
20090928,SO,31.95,32.14,31.88,31.97,26707
20090929,SO,32.09,32.09,31.69,31.97,24216
20090930,SO,31.97,32,31.53,31.67,49786
20091001,SO,31.81,31.93,31.56,31.67,65346
20091002,SO,31.71,31.85,31.51,31.73,40059
20091005,SO,31.88,31.88,31.5,31.73,34439
20091006,SO,31.77,31.89,31.52,31.89,32014
20091007,SO,32.06,32.06,31.66,31.83,30786
20091008,SO,31.89,31.97,31.77,31.82,25328
20091009,SO,31.82,31.88,31.75,31.84,26396
20091012,SO,31.9,32,31.78,31.92,22768
20091013,SO,31.88,31.92,31.73,31.75,30134
20091014,SO,31.96,31.96,31.65,31.85,29782
20091015,SO,31.85,32.11,31.79,32.11,40294
20091016,SO,32,32.6,31.9,32.5,52421
20091019,SO,32.51,33.35,32.3,33.27,64036
20091020,SO,33.33,33.34,32.93,33.21,62838
20091021,SO,33.2,33.78,33.15,33.48,67775
20091022,SO,33.52,33.6,33.06,33.28,45506
20091023,SO,33.26,33.35,32.54,32.67,47175
20091026,SO,32.75,33.15,32.35,32.58,51199
20091027,SO,32.61,32.93,32.53,32.65,42875
20091028,SO,32.66,33.12,32.44,32.53,87393
20091105,SO,31.37,31.52,31.2,31.5,35031
20091106,SO,31.36,31.62,31.25,31.59,31508
20091109,SO,31.52,32.12,31.52,32.09,34208
20091110,SO,31.97,32.34,31.85,32.2,39955
20091111,SO,32.3,32.36,31.8901,31.97,52932
20091112,SO,31.99,32.02,31.52,31.59,43041
20091113,SO,31.59,31.9,31.52,31.58,46653
20091116,SO,31.67,31.93,31.6605,31.9,48119
20091117,SO,31.96,32.03,31.75,31.77,30763
20091118,SO,31.75,31.95,31.53,31.72,40777
20091119,SO,31.7,31.78,31.41,31.49,44329
20091120,SO,31.5,31.57,31.33,31.4,61892
20091123,SO,31.68,32.03,31.5,31.85,42370
20091124,SO,31.895,31.99,31.7,31.98,51503
20091125,SO,31.96,32.08,31.72,32.03,48212
20091127,SO,31.86,31.96,31.4,31.61,33452
20091130,SO,31.62,32.15,31.6,32.09,89137
20091201,SO,32.26,32.5,32.15,32.41,61203
20091202,SO,32.42,32.69,32.41,32.64,74005
20091203,SO,32.68,33.37,32.55,33.13,58774
20091204,SO,33.14,33.39,32.54,32.83,78936
20091207,SO,32.9,33.31,32.79,33.01,64371
20091208,SO,33.02,33.25,32.75,33.17,50847
20091209,SO,33.25,33.58,33.15,33.58,53706
20091210,SO,33.47,33.92,33.47,33.78,51618
20091211,SO,33.85,34.26,33.754,34.22,49331
20091214,SO,34.47,34.47,34,34.17,32420
20091215,SO,34.12,34.22,33.77,34.1,34892
20091216,SO,34.08,34.29,33.51,33.88,38211
20091217,SO,33.94,33.94,33.41,33.5,54890
20091218,SO,33.56,33.83,33.47,33.79,52456
20091221,SO,33.8,34.02,33.71,33.74,30655
20091222,SO,33.85,33.94,33.36,33.4,30913
20091223,SO,33.45,33.585,33.19,33.29,39122
20091224,SO,33.3,33.55,33.23,33.45,13268
20091228,SO,33.43,33.59,33.31,33.44,24496
20091229,SO,33.48,33.59,33.39,33.52,17889
20091230,SO,33.42,33.7,33.33,33.68,20637
20091231,SO,33.62,33.75,33.19,33.32,32363
20100104,SO,33.43,33.56,33.17,33.25,51192
20100105,SO,33.35,33.35,32.5,32.58,49480
20100106,SO,32.68,33.21,32.56,33.04,50618
20100107,SO,33.09,33.09,32.63,32.9,34810
20100108,SO,32.92,32.92,32.6,32.83,35138
20100111,SO,33.03,33.32,32.86,33.26,36094
20100112,SO,33.22,33.43,33,33.05,43545
20100113,SO,33.21,33.61,33.11,33.52,49612
20100114,SO,33.49,33.51,33.27,33.44,26541
20100115,SO,33.15,33.36,32.93,33.34,74125
20100119,SO,33.39,33.65,33.1,33.65,46930
20100120,SO,33.51,33.5396,33.14,33.43,87479
20100121,SO,33.49,33.73,33.01,33.15,43807
20100122,SO,33.13,33.35,32.52,32.54,59103
20100125,SO,32.79,32.92,32.43,32.8,44765
20100126,SO,32.78,33.11,32.6,32.97,53621
20100127,SO,32.92,33.23,32.11,32.91,97570
20100128,SO,32.42,32.58,31.94,31.95,50694
20100129,SO,32.06,32.2,31.85,32,54212
20100201,SO,32.09,32.14,31.75,32,37718
20100202,SO,31.98,32.17,31.71,32.15,47123
20100203,SO,32,32.14,31.85,32,31430
20100204,SO,31.89,32.03,31.58,31.58,48949
20100205,SO,31.57,31.7385,31.31,31.7,73997
20100208,SO,31.69,31.71,31.1,31.13,38025
20100209,SO,31.28,31.6,31.16,31.29,42179
20100210,SO,31.29,31.36,31.01,31.28,31657
20100211,SO,31.19,31.38,30.85,31.32,36051
20100212,SO,31.09,31.27,30.99,31.17,62242
20100216,SO,31.53,31.92,31.01,31.88,37981
20100217,SO,32.02,32.1,31.58,31.64,33206
20100218,SO,31.58,31.87,31.58,31.81,29780
20100219,SO,31.74,32.35,31.73,32.29,42497
20100222,SO,32.41,32.49,32.205,32.34,37993
20100223,SO,32.33,32.45,32.02,32.02,40500
20100224,SO,32.04,32.22,31.73,32.13,36031
20100225,SO,31.93,32.03,31.59,32.01,38956
20100226,SO,32.07,32.09,31.75,31.77,38520
20100301,SO,31.89,32.13,31.83,32.06,29710
20100302,SO,32.2,32.37,32.02,32.23,32167
20100303,SO,32.33,32.37,32.01,32.18,34550
20100304,SO,32.18,32.32,32,32.29,32640
20100305,SO,32.1,32.24,32.0315,32.22,50628
20100308,SO,32.49,32.49,32.23,32.35,30700
20100309,SO,32.38,32.41,32.08,32.31,108943
20100310,SO,32.32,32.45,32.15,32.36,37210
20100311,SO,32.26,32.5,32.23,32.5,25478
20100312,SO,32.52,32.54,32.26,32.48,32380
20100315,SO,32.52,32.89,32.465,32.86,33538
20100316,SO,32.86,33.27,32.69,33.21,48593
20100317,SO,33.24,33.45,33.11,33.45,34245
20100318,SO,33.4,33.46,33.25,33.38,33758
20100319,SO,33.39,33.5,33.13,33.18,80629
20100322,SO,33.18,33.29,33.04,33.11,34802
20100323,SO,33.15,33.35,33.012,33.35,41740
20100324,SO,33.33,33.33,33.01,33.03,29223
20100325,SO,33.18,33.23,32.8517,33.01,38777
20100326,SO,33.02,33.3,32.94,33.1,26783
20100329,SO,33.11,33.35,33.11,33.34,26400
20100330,SO,33.39,33.45,33.05,33.21,33242
20100331,SO,33.15,33.25,33,33.16,27405
20100401,SO,33.29,33.45,33.195,33.42,26614
20100405,SO,33.51,33.52,33.305,33.49,21267
20100406,SO,33.4,33.88,33.3,33.88,30505
20100407,SO,33.79,33.82,33.5,33.56,33025
20100408,SO,33.48,33.58,33.35,33.51,27733
20100409,SO,33.61,33.93,33.32,33.93,31971
20100412,SO,33.91,33.99,33.85,33.95,24289
20100413,SO,33.89,33.97,33.72,33.91,30449
20100414,SO,33.8,34,33.7,33.99,30399
20100415,SO,33.89,33.96,33.7,33.95,27743
20100416,SO,33.93,33.99,33.76,33.87,44640
20100419,SO,33.91,34.2,33.81,34.09,34285
20100420,SO,34.24,34.44,34.21,34.4,28816
20100421,SO,34.42,34.55,34.32,34.45,30777
20100422,SO,34.26,34.59,34.15,34.55,33196
20100423,SO,34.6,34.73,34.31,34.73,34591
20100426,SO,34.78,35.17,34.7,34.87,52029
20100427,SO,34.99,35.2,34.44,34.5,51968
20100428,SO,34.97,35.45,34.71,35.26,97574
20100429,SO,34.84,34.84,34.5,34.64,62967
20100430,SO,34.67,35.03,34.55,34.56,64796
20100503,SO,34.75,34.84,34.51,34.61,52124
20100504,SO,34.46,34.62,34.22,34.32,59073
20100505,SO,34.25,34.85,34.02,34.02,72302
20100506,SO,34.01,34.15,32.04,33.48,130476
20100507,SO,33.57,34.27,33.32,33.92,143774
20100510,SO,34.65,34.98,34.5,34.87,59615
20100511,SO,34.69,35.1,34.57,34.88,51702
20100512,SO,34.82,35.1,34.71,35.06,36464
20100513,SO,34.97,35.03,34.58,34.63,46653
20100514,SO,34.52,34.77,34.31,34.47,38216
20100517,SO,34.62,34.74,34.17,34.63,34699
20100518,SO,34.74,34.8,34.14,34.27,53147
20100519,SO,34.19,34.31,33.78,33.93,59721
20100520,SO,33.51,33.97,33.37,33.41,110555
20100521,SO,33.08,33.62,33.01,33.62,69041
20100524,SO,33.39,33.6,33.06,33.11,63293
20100525,SO,32.88,33.07,32.45,32.99,68892
20100526,SO,33.14,33.2,32.54,32.67,87746
20100527,SO,32.99,33.09,32.72,32.92,54754
20100528,SO,33,33.07,32.62,32.7,75064
20100601,SO,32.57,32.76,32.26,32.27,66162
20100602,SO,32.47,32.71,32.23,32.69,57790
20100603,SO,32.89,33,32.63,32.83,47893
20100604,SO,32.61,32.61,32.035,32.13,74660
20100607,SO,32.79,32.79,32.25,32.28,50665
20100608,SO,32.37,32.85,32.13,32.84,56279
20100609,SO,32.89,32.89,32.47,32.57,39258
20100610,SO,32.87,33.04,32.685,33.02,46022
20100611,SO,32.76,33.03,32.59,33.03,35657
20100614,SO,33.25,33.35,33.05,33.17,34210
20100615,SO,33.3736,33.72,33.27,33.71,27180
20100616,SO,33.57,33.86,33.48,33.86,31710
20100617,SO,33.91,34.09,33.67,34.02,37536
20100618,SO,34.08,34.19,33.95,34.11,46467
20100621,SO,34.25,34.36,33.81,33.92,36920
20100622,SO,33.9,34.06,33.51,33.54,49215
20100623,SO,33.57,33.63,33.19,33.34,34323
20100624,SO,33.29,33.69,33.25,33.3,42916
20100625,SO,33.38,33.42,33.1,33.28,52344
20100628,SO,33.42,33.96,33.29,33.81,41073
20100629,SO,33.56,33.75,33.27,33.64,55054
20100630,SO,33.67,33.72,33.18,33.28,45671
20100701,SO,33.33,33.43,33,33.37,50573
20100702,SO,33.49,33.65,33.3,33.38,44916
20100706,SO,33.58,33.6,33.25,33.5,80497
20100707,SO,33.53,34.57,33.43,34.53,60201
20100708,SO,34.49,34.56,34.24,34.52,43979
20100709,SO,34.55,34.75,34.38,34.71,31726
20100712,SO,34.57,34.8,34.47,34.78,33362
20100713,SO,34.85,34.98,34.72,34.89,33966
20100714,SO,34.82,34.95,34.62,34.91,28576
20100715,SO,34.93,35.09,34.8,35.02,72372
20100716,SO,34.85,35.13,34.76,34.78,49139
20100719,SO,34.96,35.5,34.86,35.42,44100
20100720,SO,35.17,35.84,35.11,35.84,66149
20100721,SO,35.78,35.78,35.22,35.37,45379
20100722,SO,35.57,35.84,35.37,35.65,40460
20100723,SO,35.58,35.9,35.49,35.89,32923
20100726,SO,35.69,36.1,35.69,36.08,32165
20100727,SO,36.13,36.78,36.09,36.73,49520
20100728,SO,36.65,36.65,36.255,36.59,54592
20100729,SO,35.42,35.77,35.05,35.49,81909
20100730,SO,35.34,35.46,35.11,35.33,56921
20100802,SO,35.49,35.86,35.46,35.84,46879
20100803,SO,35.7,35.95,35.53,35.61,39666
20100804,SO,35.68,35.91,35.5,35.77,43093
20100805,SO,35.65,35.95,35.53,35.92,31396
20100806,SO,35.72,35.98,35.56,35.88,38369
20100809,SO,35.97,36.19,35.92,36.15,39039
20100810,SO,35.97,36.62,35.94,36.36,57535
20100811,SO,36.19,36.22,35.85,35.86,48023
20100812,SO,35.77,35.9,35.52,35.78,36596
20100813,SO,35.61,36.14,35.6,35.84,34079
20100816,SO,35.68,35.92,35.6,35.87,28984
20100817,SO,36,36.24,35.879,36.06,34331
20100819,SO,35.85,35.88,35.2801,35.49,39045
20100820,SO,35.19,35.86,35.19,35.78,43577
20090821,SPG,62.01,63.06,61.22,62.21,41987
20090824,SPG,62.32,63.45,61.07,61.31,35436
20090825,SPG,61.92,62.97,61.41,62.18,26401
20090826,SPG,62.09,63.45,61.54,63.35,26465
20090827,SPG,62.99,64,61.75,63.87,24664
20090828,SPG,64.34,64.94,63.53,64.77,26824
20090831,SPG,63.94,64.24,62.44,63.62,34526
20090901,SPG,63.18,64.06,59.96,60.17,59727
20090902,SPG,59.62,60.13,58.8,58.88,31950
20090903,SPG,59.99,60.21,58.36,59.79,40635
20090904,SPG,59.87,61.25,59.07,61.16,31757
20090909,SPG,64.44,66.09,63.74,66.04,31995
20090910,SPG,65.56,67.63,65.21,67.43,37746
20090911,SPG,67.76,67.91,66.4,67.33,38131
20090914,SPG,66.84,69.26,66.06,69.12,30246
20090915,SPG,69.63,71.47,67.4,70.25,64092
20090916,SPG,70.7,73.49,70.48,73.36,49191
20090917,SPG,73.13,76.05,71.71,72.85,55181
20090918,SPG,73.08,74.74,72.1,73.97,40652
20090921,SPG,72.8,73.75,71.55,71.79,43609
20090922,SPG,72.44,73.66,71.63,73.41,59001
20090923,SPG,73.5,74,69.98,69.98,48066
20090924,SPG,70.02,70.64,66.96,67.29,58789
20090925,SPG,66.97,68.9,66.5,68.03,48402
20090928,SPG,68.86,71.8,68.22,71.65,43214
20090929,SPG,71.67,72.35,69.28,69.32,51575
20090930,SPG,69.85,70.62,67.76,69.43,45176
20091001,SPG,68.57,69.44,66,66.07,62806
20091002,SPG,65.1,68.14,64.52,66.03,45211
20091005,SPG,66.22,68.12,66.22,67.61,36329
20091006,SPG,68.34,69.45,67.02,68.26,30899
20091007,SPG,67.88,68.39,67.11,68.07,22355
20091008,SPG,68.39,70,68.39,68.88,35502
20091009,SPG,68.58,69.49,67.67,69.4,24725
20091012,SPG,69.62,70.49,68.62,69.07,16939
20091013,SPG,68.62,69.01,67.29,67.35,32783
20091014,SPG,68.04,70.73,68.04,70.39,45289
20091015,SPG,69.8,70.27,69.11,70.06,27394
20091016,SPG,69.31,69.31,67.22,67.46,35783
20091019,SPG,67.72,69.63,67.72,69.18,26125
20091020,SPG,68.97,69,68.37,68.52,32390
20091021,SPG,68.44,70.36,68.07,68.2,35798
20091022,SPG,67.98,70.15,67.12,69.99,37756
20091023,SPG,70.26,70.29,68.39,68.84,35877
20091026,SPG,68.97,70.66,68.5,68.8,28634
20091027,SPG,68.54,68.87,67.07,67.35,37878
20091028,SPG,67.05,68.04,64.2,64.4,48421
20091105,SPG,67.94,69.5,67.82,69.35,31124
20091106,SPG,68.59,69.3996,67.56,68.22,21673
20091109,SPG,69.16,71.85,68.57,71.72,38256
20091110,SPG,71.38,71.38,69.78,70.63,26926
20091111,SPG,71.38,73,71.03,72.66,28210
20091112,SPG,72.21,72.65,71.41,71.71,29006
20091113,SPG,71.73,72.84,71.53,72.29,23803
20091116,SPG,72.98,74.53,72.7025,73.67,31147
20091117,SPG,73.23,74.25,72.11,72.18,34734
20091118,SPG,72.41,75.85,72.41,75.58,49516
20091119,SPG,75.12,75.13,73.03,73.91,49032
20091120,SPG,73.53,73.75,72.55,72.56,29744
20091123,SPG,74,74.85,73.53,74.27,30062
20091124,SPG,74.32,74.32,71.94,72.17,34037
20091125,SPG,72.27,73.03,71.95,72.22,19398
20091127,SPG,70.33,71.3,69.64,69.73,17194
20091130,SPG,70.06,73.01,69.61,72.66,62844
20091201,SPG,73.3,74.24,72.41,73.83,32587
20091202,SPG,73.86,75.69,73.49,75.12,29290
20091203,SPG,74.85,76.71,73.83,74.18,30414
20091204,SPG,75.28,76.83,74.41,75.8,39289
20091207,SPG,75.21,76.0745,73.18,73.9,30099
20091208,SPG,73.76,75.6,73.38,74.68,43244
20091209,SPG,74.9,75.84,74.055,75.08,41622
20091210,SPG,75.14,75.74,74.68,75.54,36332
20091211,SPG,75.71,76.85,75.27,76.75,34520
20091214,SPG,77.2,77.97,75.9,77.85,36262
20091215,SPG,77.15,77.86,76.71,76.82,21350
20091216,SPG,77.1,77.87,76.48,76.82,27990
20091217,SPG,76.35,77.03,75.71,76.71,28971
20091218,SPG,76.86,77.89,76,77.78,36186
20091221,SPG,77.87,79.56,77.87,79.4,26230
20091222,SPG,79.2,80.13,78.8,79.85,27480
20091223,SPG,79.89,82.34,79.48,81.16,25304
20091224,SPG,81.55,82.93,81.365,82.74,11270
20091228,SPG,82.91,83.82,82.485,83.04,24582
20091229,SPG,83.23,83.82,81.9,82.04,25979
20091230,SPG,81.83,82.11,80.6,81.47,25977
20091231,SPG,81.66,82.27,79.72,79.8,24644
20100104,SPG,80.49,81.15,78.45,78.92,32460
20100105,SPG,79.01,79.04,77.17,78.38,40851
20100106,SPG,78.5,79.21,77.17,77.5,32701
20100107,SPG,77.63,79.48,76.06,78.51,37505
20100108,SPG,78.25,78.31,75.47,76.63,37683
20100111,SPG,76.99,77.49,76.17,76.7,25047
20100112,SPG,76.2,76.61,74.75,75.19,44182
20100113,SPG,75.11,76.7,75.11,75.95,42714
20100114,SPG,75.62,76.55,75.02,76.29,26248
20100115,SPG,75.8,76.0056,74.76,74.89,36788
20100119,SPG,74.76,76.74,74.29,76.66,40683
20100120,SPG,75.9,76.5,74.12,74.88,33440
20100121,SPG,74.92,75.42,72.3,72.51,45221
20100122,SPG,72.52,73.04,70.39,70.59,46689
20100125,SPG,71.51,72.63,70.16,72.1,35741
20100126,SPG,71.55,72.97,71.15,71.81,26381
20100127,SPG,71.86,72.46,70.7,72.4,40584
20100128,SPG,72.85,72.85,71.06,72.08,29600
20100129,SPG,72.3,73.65,71.33,72,40425
20100201,SPG,72.37,73.58,72.28,73.57,28528
20100202,SPG,73.82,74.65,72.7,74.47,35528
20100203,SPG,74.13,74.13,72.41,72.8,29541
20100204,SPG,72.5,72.5,69.41,69.45,53039
20100205,SPG,70.26,73.48,70.13,73.36,74993
20100208,SPG,73.22,73.26,70.46,70.72,50264
20100209,SPG,71.43,71.86,70.25,70.59,49801
20100210,SPG,70.48,71.364,69.08,70.27,35255
20100211,SPG,69.51,71.34,68.76,71.27,36583
20100212,SPG,70.56,72.16,70,72,37666
20100216,SPG,72.94,74.94,72.69,74.82,56753
20100217,SPG,74.84,76.64,74.79,75.85,49173
20100218,SPG,75.48,77.71,75.48,77.22,40438
20100219,SPG,76.95,77.92,76.3,77.72,37641
20100222,SPG,77.91,79.17,77.27,78.64,34498
20100223,SPG,78.06,78.6,77.15,77.91,38780
20100224,SPG,77.99,78.54,77.155,77.53,52503
20100225,SPG,76.91,78.54,76.19,78.51,35419
20100226,SPG,78.48,79.31,77.7,78.29,40049
20100301,SPG,78.9,79.09,78.02,78.4,19392
20100302,SPG,78.65,79.34,77.72,78.01,21527
20100303,SPG,77.94,78.06,77.13,77.46,17904
20100304,SPG,77.8,78,77.41,77.61,22440
20100305,SPG,77.94,79.82,77.71,79.43,31278
20100308,SPG,79.42,80.11,79.16,79.79,22124
20100309,SPG,79.52,81.35,79.02,80.82,29785
20100310,SPG,81.14,81.43,80.32,80.77,18288
20100311,SPG,80.5,80.965,80.03,80.94,20306
20100312,SPG,81.44,82.94,81.05,82.08,26185
20100315,SPG,81.68,82.62,81,81.88,22333
20100316,SPG,81.99,84.63,81.61,84.18,31282
20100317,SPG,84.4,85.74,83.85,85.65,34937
20100318,SPG,85.48,86.04,84.47,84.56,24023
20100319,SPG,84.87,85.63,83.44,83.54,44672
20100322,SPG,83.06,85,82.905,84.97,22560
20100323,SPG,84.96,85.27,83.65,84.43,18729
20100324,SPG,84.16,85.25,83.97,84.51,21626
20100325,SPG,85.2,86.63,85.12,85.53,30557
20100326,SPG,85.92,86.41,84.65,85.01,24243
20100329,SPG,85.21,85.54,84.38,85.15,17352
20100330,SPG,84.92,85.61,84.5,85.16,16061
20100331,SPG,84.6,84.86,83.78,83.9,22159
20100401,SPG,84.23,85.12,83.77,84.47,17733
20100405,SPG,84.98,86.21,84.38,86.14,14806
20100406,SPG,85.78,87.93,85.35,87.71,25998
20100407,SPG,87.37,87.71,84.22,84.53,29525
20100408,SPG,84.29,85.15,84.14,84.73,39029
20100409,SPG,85.005,86.19,84.23,86.09,20336
20100412,SPG,86.04,86.26,84.76,85.03,18827
20100413,SPG,85.02,88.51,84.8,88.18,33925
20100414,SPG,88.31,88.98,87.19,87.95,24899
20100415,SPG,87.49,88,84.82,85.03,35348
20100416,SPG,84.85,85.33,81.99,82.27,50875
20100419,SPG,81.72,84,81.65,82.9,27415
20100420,SPG,83.51,84.68,82.93,84.66,24124
20100421,SPG,84.59,87.24,84.34,86.99,31303
20100422,SPG,86.1,88.82,85.75,88.39,24161
20100423,SPG,88.71,90.06,87.8226,89.56,23555
20100426,SPG,89.57,91.49,89.22,90.59,24448
20100427,SPG,89.95,90.93,87.39,87.48,30619
20100428,SPG,88.34,88.5,86.94,87.63,24454
20100429,SPG,88.68,92.65,88.43,92.42,30931
20100430,SPG,91.61,93.28,88.56,89.02,34582
20100503,SPG,89.92,93.59,89.36,92.78,31518
20100504,SPG,91.88,91.96,89.28,90.09,37259
20100505,SPG,89.38,90.77,87.52,88.48,27794
20100506,SPG,87.97,88.8,78.85,84.88,50323
20100507,SPG,85.22,88.17,83.65,85.68,68963
20100510,SPG,88.77,90.62,88.24,90.33,51739
20100511,SPG,89.3,91.67,88.92,90.62,31565
20100512,SPG,90.8,92,89.59,91.31,28477
20100513,SPG,91.16,91.48,89.53,89.69,21180
20100514,SPG,88.78,89.22,85.71,86.7,30208
20100517,SPG,87,88.74,84.36,86.69,29079
20100518,SPG,87.81,88.33,83.72,84.17,27399
20100519,SPG,83.53,85.58,81.16,83.29,29514
20100520,SPG,81.6,83.6,80.85,81.09,48113
20100521,SPG,79.77,84.26,79.14,84.04,49545
20100524,SPG,84.35,84.44,81.49,81.75,24142
20100525,SPG,80.62,82.88,78.63,82.66,36799
20100526,SPG,83.82,84.69,81.38,81.98,26766
20100527,SPG,83.79,86.65,83.13,86.43,33723
20100528,SPG,86.47,86.79,84.62,85.03,24435
20100601,SPG,84.17,86.4,83.84,84.81,30650
20100602,SPG,85.36,86.79,84.09,86.59,26803
20100603,SPG,86.43,86.95,85.25,86.13,20302
20100604,SPG,84.52,85.38,81.14,81.5,33323
20100607,SPG,82,83.23,80.91,80.97,25961
20100608,SPG,81.61,82.61,79.68,82.17,39092
20100609,SPG,82.92,84.88,81.81,82.19,26334
20100610,SPG,83.57,86.09,83.1,85.82,30064
20100611,SPG,84.68,87.4,84.58,87.08,24464
20100614,SPG,87.76,88.96,87.26,88.41,32198
20100615,SPG,88.54,90.46,87.96,90.46,26312
20100616,SPG,89.89,90.4,88.885,89.45,25142
20100617,SPG,89.66,89.92,88.41,88.99,27418
20100618,SPG,89.3,89.99,88.54,89.41,27193
20100621,SPG,90.56,91.12,88.55,88.86,21190
20100622,SPG,89.2,89.32,85.51,85.59,32764
20100623,SPG,85.56,87.16,84.61,86.14,22676
20100624,SPG,85.43,85.86,83.79,83.97,25318
20100625,SPG,84.89,86.92,84.15,86.52,46985
20100628,SPG,86.78,86.99,84.74,84.97,16992
20100629,SPG,83.73,84.65,81.23,81.82,42302
20100630,SPG,81.83,83.47,80.49,80.75,31891
20100701,SPG,80.92,81.52,78.87,81.05,27721
20100702,SPG,81.5,82.11,78.7,79.08,24238
20100706,SPG,80.7,81.2,76.47,77.28,36044
20100707,SPG,77.8,81.33,77.28,81.24,36866
20100708,SPG,82.24,82.44,80.21,81.71,22208
20100709,SPG,81.86,82.74,81.2,82.66,18061
20100712,SPG,82.58,83.26,81.3,82.96,15287
20100713,SPG,84.2,85.49,83.75,85.07,32348
20100714,SPG,84.4,85.48,83.76,84.57,22495
20100715,SPG,84.42,85.08,82.73,84.89,23953
20100716,SPG,84.54,84.54,81.71,82.23,37398
20100719,SPG,82.59,83.72,81.27,83.36,23188
20100720,SPG,82.04,84.55,81.69,84.38,28325
20100721,SPG,85.45,85.45,81.84,82.36,28582
20100722,SPG,83.74,86.9,83.52,86.33,34874
20100723,SPG,85.99,87.48,84.85,87.31,27411
20100726,SPG,87.02,89.25,86.32,89.07,24197
20100727,SPG,89.25,90,87.78,89.28,24577
20100728,SPG,89.02,90.35,88.33,89.13,26941
20100729,SPG,89.645,90.29,87.59,87.93,22573
20100730,SPG,87.56,89.57,86.7,89.22,26183
20100802,SPG,90.96,93.79,90.5,93.53,40638
20100803,SPG,93.16,93.64,92.41,93.16,26068
20100804,SPG,93.22,94.49,92.6,94.45,27317
20100805,SPG,93.61,94.44,92.94,93.13,25129
20100806,SPG,92.2,93.14,91.56,92.84,24432
20100809,SPG,93.55,93.94,92.83,93.67,22135
20100810,SPG,92.58,93.57,91.45,92.57,25444
20100811,SPG,90.86,91.87,89.96,90.64,25889
20100812,SPG,89.51,91.11,89.18,89.63,24844
20100813,SPG,88.57,90.47,88.57,89.26,19498
20100816,SPG,88.89,90.25,88.32,89.4,14729
20100817,SPG,90.265,92.46,89.64,91.71,22404
20100819,SPG,91.54,91.62,89.08,89.39,26879
20100820,SPG,89,89.5699,88.465,88.97,22315
20090821,SPLS,21.77,22.55,21.52,22.49,100245
20090824,SPLS,22.58,22.89,22.16,22.19,131342
20090825,SPLS,21.79,22.6,21.6,21.79,183041
20090826,SPLS,21.74,22.11,21.49,21.97,134095
20090827,SPLS,21.95,22.05,21.54,21.95,62997
20090828,SPLS,22.05,22.08,21.61,21.98,66272
20090831,SPLS,21.78,21.9,21.45,21.61,56341
20090901,SPLS,21.69,22.05,21.35,21.37,114658
20090902,SPLS,21.27,21.37,21.02,21.09,72241
20090903,SPLS,21.22,21.55,21.02,21.35,52773
20090904,SPLS,21.24,21.53,21.09,21.41,48609
20090909,SPLS,21.95,22.62,21.88,22.47,102146
20090910,SPLS,22.48,22.79,22.45,22.6,75944
20090911,SPLS,22.51,22.6,22.23,22.3,73326
20090914,SPLS,22.18,23.11,22.11,22.97,96454
20090915,SPLS,22.78,22.98,22.44,22.89,83471
20090916,SPLS,22.79,23,22.65,22.96,55972
20090917,SPLS,22.8,23.03,22.59,22.81,56873
20090918,SPLS,22.8,23.41,22.76,23.29,110446
20090921,SPLS,23.05,23.5,22.95,23.23,71341
20090922,SPLS,23.35,23.48,23.05,23.2,69536
20090923,SPLS,23.14,23.32,22.765,22.79,73537
20090924,SPLS,22.84,22.9,22.46,22.71,49828
20090925,SPLS,22.8,23.07,22.62,22.79,48549
20090928,SPLS,22.95,23.37,22.81,23.24,51030
20090929,SPLS,23.14,23.52,23.01,23.26,52637
20090930,SPLS,23.22,23.45,22.83,23.22,84388
20091001,SPLS,23.08,23.21,22.54,22.6587,91877
20091002,SPLS,22.8,22.82,22.41,22.54,58392
20091005,SPLS,22.43,22.82,22.33,22.8,61585
20091006,SPLS,22.8,23.21,22.73,23.07,80167
20091007,SPLS,22.93,23.11,22.72,23.11,53961
20091008,SPLS,23.02,23.39,22.98,23.18,49380
20091009,SPLS,23.09,23.21,22.95,23.14,47730
20091012,SPLS,23.13,23.42,23.05,23.2,35348
20091013,SPLS,23.09,23.3,22.97,23.13,47071
20091014,SPLS,23.21,23.37,23.05,23.31,62777
20091015,SPLS,23.18,23.38,23,23.38,60501
20091016,SPLS,23.28,23.4,22.84,23.21,59142
20091019,SPLS,23.19,23.55,23.14,23.46,38282
20091020,SPLS,23.45,23.45,22.85,22.98,54779
20091021,SPLS,23,23.48,22.72,22.77,64986
20091022,SPLS,22.63,23.13,22.505,23.02,62087
20091023,SPLS,22.96,23.03,22.41,22.6,58359
20091026,SPLS,22.66,23.2,22.55,22.67,63918
20091027,SPLS,22.58,23.03,22.3,22.43,67491
20091028,SPLS,22.41,22.56,21.87,21.89,72689
20091105,SPLS,21.67,22.33,21.59,22.18,49295
20091106,SPLS,22.07,22.33,21.87,22.23,43048
20091109,SPLS,22.27,22.6801,22.05,22.5,83427
20091110,SPLS,22.41,22.63,22.2,22.31,62210
20091111,SPLS,22.47,22.61,22.14,22.26,65316
20091113,SPLS,22.19,22.59,22.08,22.41,45984
20091116,SPLS,22.54,23.04,22.45,23,71275
20091117,SPLS,22.94,23.05,22.7,22.79,60337
20091118,SPLS,22.77,22.97,22.66,22.96,33912
20091119,SPLS,22.88,22.88,22.45,22.65,43878
20091120,SPLS,22.68,22.88,22.49,22.72,41018
20091123,SPLS,22.84,23.32,22.82,23.2,50805
20091124,SPLS,23.04,23.27,22.88,23.22,59947
20091125,SPLS,23.35,23.65,23.33,23.5,61728
20091127,SPLS,22.65,23.54,22.56,23.32,44463
20091130,SPLS,23.38,23.74,23.1,23.32,96731
20091201,SPLS,23.95,24.86,23.32,24.44,159225
20091202,SPLS,24.32,24.49,23.82,23.95,100130
20091203,SPLS,23.96,24.15,23.61,23.64,93076
20091204,SPLS,23.94,24.5,23.94,24.36,116780
20091207,SPLS,24.24,24.66,24.2,24.35,77172
20091208,SPLS,24.05,24.325,23.68,24.24,86249
20091209,SPLS,24.05,24.12,23.77,23.9,71689
20091210,SPLS,24.02,24.38,24.02,24.18,45791
20091211,SPLS,24.33,24.49,24.06,24.46,55523
20091214,SPLS,24.47,24.72,24.235,24.45,46614
20091215,SPLS,24.29,24.38,24.05,24.18,52868
20091216,SPLS,24.26,24.62,24.17,24.37,62397
20091217,SPLS,24.18,24.6,24.02,24.56,96603
20091218,SPLS,24.55,24.68,24.21,24.59,111882
20091221,SPLS,24.58,24.59,24.32,24.36,79088
20091222,SPLS,24.52,24.95,24.36,24.8,88348
20091223,SPLS,24.76,25.1,24.75,24.99,76120
20091224,SPLS,24.93,25.03,24.87,24.94,16901
20091228,SPLS,24.84,25.07,24.83,25.01,43812
20091229,SPLS,25.02,25.1,24.915,25,52684
20091230,SPLS,24.9,25.09,24.895,24.98,38052
20091231,SPLS,24.94,25.02,24.57,24.59,26139
20100104,SPLS,24.62,24.85,24.46,24.5,40087
20100105,SPLS,24.24,24.57,24.16,24.52,59134
20100106,SPLS,24.5,24.73,24.4,24.58,69086
20100107,SPLS,24.23,24.93,24.19,24.9,85282
20100108,SPLS,25,25.48,24.8,25.47,102814
20100111,SPLS,25.36,25.46,25.24,25.45,55033
20100112,SPLS,25.42,25.42,24.88,25.01,51085
20100113,SPLS,25.14,25.46,25.04,25.33,50519
20100114,SPLS,25.21,25.27,24.905,25,36570
20100115,SPLS,25.63,26,25.08,25.11,90387
20100119,SPLS,25.06,25.44,25.02,25.38,74976
20100120,SPLS,25.24,25.26,24.6,24.81,63776
20100121,SPLS,24.7,25.01,24.53,24.605,89378
20100122,SPLS,24.67,24.78,24.08,24.11,75945
20100125,SPLS,24.24,24.27,23.89,24.02,61080
20100126,SPLS,24,24.12,23.725,23.87,82961
20100127,SPLS,23.52,23.83,23.34,23.7,122670
20100128,SPLS,23.79,23.92,23.65,23.71,96808
20100129,SPLS,24.01,24.16,23.45,23.46,112704
20100201,SPLS,23.55,23.625,23.29,23.5,68896
20100202,SPLS,23.57,24.07,23.4,24,72053
20100203,SPLS,23.89,23.99,23.72,23.84,47306
20100204,SPLS,23.68,23.74,23.29,23.32,81855
20100205,SPLS,23.38,23.575,23.19,23.47,96986
20100208,SPLS,23.45,23.54,23.17,23.19,40558
20100209,SPLS,23.45,24.03,23.2,23.88,94319
20100210,SPLS,23.79,23.96,23.5575,23.74,57997
20100211,SPLS,23.66,24.16,23.48,24.12,50429
20100212,SPLS,23.85,24.24,23.7805,24.18,68511
20100216,SPLS,24.38,24.82,24.29,24.78,59560
20100217,SPLS,24.9,25.15,24.825,25.05,47562
20100218,SPLS,25,25.35,24.85,25.27,63311
20100219,SPLS,25.23,25.83,25.12,25.68,84543
20100222,SPLS,25.68,25.75,25.43,25.54,49397
20100223,SPLS,25.52,25.75,25.39,25.41,59893
20100224,SPLS,25.51,25.755,25.5,25.69,52095
20100225,SPLS,25.4,25.97,25.26,25.93,66244
20100226,SPLS,25.88,25.92,25.63,25.76,69949
20100301,SPLS,25.77,26,25.55,25.86,101386
20100302,SPLS,23.99,24.26,23.21,23.25,495691
20100303,SPLS,23,23.1,22,22.56,405831
20100304,SPLS,22.64,23.07,22.6,22.95,160949
20100305,SPLS,23.11,23.49,22.9912,23.29,147510
20100308,SPLS,23.29,23.33,22.74,22.75,154677
20100309,SPLS,22.75,23.04,22.62,22.91,186370
20100310,SPLS,22.97,23.08,22.72,22.96,148153
20100311,SPLS,22.94,23.21,22.76,23.14,139777
20100312,SPLS,23.15,23.52,23.04,23.42,99764
20100315,SPLS,23.4,23.47,23.11,23.41,69521
20100316,SPLS,23.37,23.66,23.22,23.63,83990
20100317,SPLS,23.55,23.75,23.47,23.72,79594
20100318,SPLS,23.7,23.9,23.58,23.75,76072
20100319,SPLS,24,24.06,23.61,23.75,108724
20100322,SPLS,23.7,24.22,23.62,24.12,71924
20100323,SPLS,24.27,24.3,23.87,24.06,69026
20100324,SPLS,23.9,24,23.52,23.56,89947
20100325,SPLS,23.72,23.85,23.5,23.54,70939
20100326,SPLS,23.69,23.8,23.55,23.77,59386
20100329,SPLS,23.77,23.96,23.63,23.75,59063
20100330,SPLS,23.67,23.92,23.49,23.6,51877
20100331,SPLS,23.55,23.63,23.39,23.4075,67017
20100401,SPLS,23.55,23.75,23.48,23.7,72650
20100405,SPLS,23.65,24.07,23.58,24.05,76297
20100406,SPLS,24.02,24.1371,23.87,24.01,88158
20100407,SPLS,23.95,24.46,23.91,24.4,103067
20100408,SPLS,24.38,24.42,24.09,24.19,69441
20100409,SPLS,24.18,24.33,24.1,24.3,47840
20100412,SPLS,24.4,24.41,24.18,24.2,39465
20100413,SPLS,24.14,24.24,23.66,23.83,142979
20100414,SPLS,23.79,24.46,23.71,24.38,127478
20100415,SPLS,24.39,24.52,24.13,24.48,95360
20100416,SPLS,24.48,24.65,24.09,24.26,113311
20100419,SPLS,24.17,24.43,23.865,24.18,81859
20100420,SPLS,24.23,24.45,24,24.01,71453
20100421,SPLS,23.93,24.36,23.85,24.31,65648
20100422,SPLS,24.21,24.51,23.96,24.43,67743
20100423,SPLS,24.29,24.68,24.21,24.61,68000
20100426,SPLS,24.58,25,24.49,24.86,76767
20100427,SPLS,24.59,24.68,23.7,23.73,114181
20100428,SPLS,23.98,24.12,23.49,23.56,84310
20100429,SPLS,23.73,24.02,23.67,23.97,84583
20100430,SPLS,23.91,24.06,23.36,23.5375,91019
20100503,SPLS,23.54,23.97,23.52,23.73,60232
20100504,SPLS,23.465,23.53,22.85,23.26,115739
20100505,SPLS,23.25,23.49,23.03,23.19,84224
20100506,SPLS,23.05,23.06,20.65,21.88,281627
20100507,SPLS,21.77,22.48,20.87,21.66,268727
20100510,SPLS,22.35,22.85,22,22.54,140093
20100511,SPLS,22.24,22.74,22.08,22.38,97692
20100512,SPLS,22.51,23.14,22.36,23.07,90454
20100513,SPLS,22.84,22.9,22.2,22.25,106966
20100514,SPLS,22.22,22.34,21.865,22.12,105949
20100517,SPLS,22.22,22.4,21.71,22.2,92747
20100518,SPLS,22.39,22.55,21.73,21.95,109854
20100519,SPLS,21.85,22,21.3,21.54,219652
20100520,SPLS,21.04,22.04,20.95,21.38,197430
20100521,SPLS,20.87,21.95,20.85,21.52,143158
20100524,SPLS,21.5,21.57,21.12,21.28,80761
20100525,SPLS,20.84,21.46,20.56,21.43,106299
20100526,SPLS,21.49,21.65,21.02,21.08,93186
20100527,SPLS,21.48,21.81,21.335,21.8,64878
20100528,SPLS,21.81,21.81,21.25,21.52,76999
20100601,SPLS,21.4,21.72,21.12,21.37,93811
20100602,SPLS,21.44,21.8,21.23,21.7,137736
20100603,SPLS,21.75,22.06,21.69,22.01,98100
20100604,SPLS,21.7,21.705,21.05,21.1425,114317
20100607,SPLS,21.2,21.42,20.66,20.66,83456
20100608,SPLS,20.61,21.23,20.44,21.19,110299
20100609,SPLS,21.21,21.38,20.93,21.06,97961
20100610,SPLS,21.41,21.9,21.3,21.89,102397
20100611,SPLS,21.61,21.9,21.44,21.73,46966
20100614,SPLS,21.87,22.2,21.71,21.72,58484
20100615,SPLS,21.86,22.18,21.78,22.13,100330
20100616,SPLS,22.07,22.54,21.98,22.5,109356
20100617,SPLS,22.6,22.67,21.72,21.93,97011
20100618,SPLS,22.03,22.15,21.865,21.98,76416
20100621,SPLS,22.17,22.29,21.49,21.61,60594
20100622,SPLS,21.49,21.93,20.88,20.9,138879
20100623,SPLS,20.87,21,20.39,20.53,156450
20100624,SPLS,20.46,20.47,19.97,20.11,108034
20100625,SPLS,20.07,20.28,19.83,20.09,106189
20100628,SPLS,20.12,20.24,19.83,19.86,85039
20100629,SPLS,19.66,19.68,19.13,19.29,114153
20100630,SPLS,19.22,19.5,18.99,19.05,87582
20100701,SPLS,18.97,19.42,18.82,19.27,92790
20100702,SPLS,19.23,19.4725,19.1,19.19,67906
20100706,SPLS,19.36,19.59,18.88,19.12,85355
20100707,SPLS,18.98,19.46,18.92,19.43,137440
20100708,SPLS,19.5,19.5,19.19,19.4,79793
20100709,SPLS,19.3,19.68,19.24,19.67,48029
20100712,SPLS,19.58,19.82,19.53,19.63,64768
20100713,SPLS,19.87,20.32,19.78,20.24,68914
20100714,SPLS,20.3,20.31,19.89,20.01,66608
20100715,SPLS,20.03,20.37,19.9,20.3,74023
20100716,SPLS,20.34,20.42,19.29,19.31,96867
20100719,SPLS,19.3,19.71,19.3,19.59,71407
20100720,SPLS,19.28,19.81,19.235,19.78,45845
20100721,SPLS,19.83,19.94,19.36,19.39,68569
20100722,SPLS,19.62,20.16,19.62,20.08,70318
20100723,SPLS,19.98,20.06,19.77,20,71173
20100726,SPLS,19.95,20.31,19.85,20.31,54324
20100727,SPLS,20.57,20.66,20.08,20.17,53577
20100728,SPLS,20.05,20.21,19.875,19.98,57574
20100729,SPLS,20.07,20.28,19.52,19.85,63583
20100730,SPLS,19.61,20.43,19.525,20.33,96443
20100802,SPLS,20.48,20.97,20.465,20.87,141612
20100803,SPLS,20.76,20.83,19.84,19.94,97686
20100804,SPLS,20,20.35,19.9,20.14,51447
20100805,SPLS,20.04,20.22,19.75,20.2,39748
20100806,SPLS,20.02,20.19,19.8,20.17,53646
20100809,SPLS,20.24,20.41,19.94,20.05,68463
20100810,SPLS,19.87,20.21,19.73,20.04,73735
20100811,SPLS,19.7,19.73,19.36,19.4,59781
20100812,SPLS,19.18,19.52,19.08,19.32,66634
20100813,SPLS,19.25,19.33,19.06,19.11,40823
20100816,SPLS,19,19.35,18.88,19.1,55046
20100817,SPLS,19.27,19.77,19.2,19.45,46024
20100819,SPLS,19.25,19.52,18.87,18.94,155478
20100820,SPLS,18.92,19.04,18.62,18.93,72558
20090821,SRCL,50.71,51.65,50.24,51.5,6530
20090824,SRCL,51.33,51.69,51.08,51.29,4926
20090825,SRCL,51.45,51.58,50.63,50.82,5716
20090826,SRCL,50.62,50.7185,49.65,49.97,7495
20090827,SRCL,50.09,50.4,49.2,50.31,4774
20090828,SRCL,50.55,50.73,49.5,49.83,5117
20090831,SRCL,49.61,50.06,49.25,49.52,4818
20090901,SRCL,49.59,50.29,48.95,48.97,6644
20090902,SRCL,49.25,49.55,48.69,49.14,6199
20090903,SRCL,48.95,49.6,48.55,49.49,7014
20090904,SRCL,49.51,49.69,48.99,49.62,4002
20090909,SRCL,49.73,49.82,48.94,49,7106
20090910,SRCL,49.005,49.2025,48.766,49.08,6707
20090911,SRCL,49.07,49.1,48.25,48.43,12443
20090914,SRCL,48.46,49.41,48.24,49.19,7385
20090915,SRCL,49.06,49.11,48.5,48.57,10047
20090916,SRCL,48.58,48.85,47.88,48.04,15168
20090917,SRCL,48.07,48.52,47.69,47.94,10736
20090918,SRCL,48.1,48.25,47.7,48.03,7913
20090921,SRCL,48.21,48.87,47.75,48.46,7206
20090922,SRCL,48.49,48.49,47.71,47.91,5948
20090923,SRCL,47.72,48.1632,47.33,47.61,11513
20090924,SRCL,47.29,47.66,46.86,47.48,9209
20090925,SRCL,47.5,47.7,46.97,47.46,10374
20090928,SRCL,47.96,49.19,47.62,48.56,8060
20090929,SRCL,48.68,48.98,48.36,48.51,6922
20090930,SRCL,48.54,48.71,47.86,48.44,7548
20091001,SRCL,48.73,48.84,47.58,47.58,5643
20091002,SRCL,47.67,47.94,47.24,47.73,6058
20091005,SRCL,47.45,47.88,47.08,47.84,6207
20091006,SRCL,48.01,48.49,47.53,48.39,6268
20091007,SRCL,48.14,48.49,47.72,48.03,5976
20091008,SRCL,48.41,48.7299,48.19,48.28,5599
20091009,SRCL,48.47,48.55,48.17,48.35,6276
20091012,SRCL,48.28,48.72,48.22,48.55,4488
20091013,SRCL,48.46,48.63,48.3,48.6,5009
20091014,SRCL,48.79,49.64,48.6,49.63,6752
20091015,SRCL,50.05,52.19,49.99,52.12,13312
20091016,SRCL,52.14,52.43,51.16,52.24,8376
20091019,SRCL,52.36,53.01,52.36,52.67,7706
20091020,SRCL,52.245,52.85,51.99,52.48,7482
20091021,SRCL,51.81,53.47,51.8,52.89,11986
20091022,SRCL,52.5,53.27,52.43,53.21,9273
20091023,SRCL,53.02,54.32,52.78,53.17,8812
20091026,SRCL,51.28,52.75,51,52.27,19240
20091027,SRCL,52.01,53.4,52,53.35,13897
20091028,SRCL,52.45,53.44,51.655,53.16,13897
20091105,SRCL,53.58,53.94,53.29,53.87,7620
20091106,SRCL,53.26,54.36,53.26,54.3,7487
20091109,SRCL,54.38,55.42,54.35,55.34,7713
20091110,SRCL,54.99,55.2,54.01,54.56,10249
20091111,SRCL,54.75,55.25,53,54.49,5099
20091113,SRCL,53.55,54.83,53.33,54.39,5239
20091116,SRCL,54.78,55.43,54.69,55.2,5927
20091117,SRCL,54.9,55.43,54.68,55.29,3769
20091118,SRCL,55.29,55.3,54.58,54.94,5360
20091119,SRCL,54.88,54.88,53.8,54.15,7272
20091120,SRCL,54.15,54.44,53.87,54.1,4661
20091123,SRCL,54.63,55.87,54.58,55,5444
20091124,SRCL,54.8,55.22,54.33,54.79,4532
20091125,SRCL,54.84,55.49,54.64,55.15,6727
20091127,SRCL,53.66,54.82,53.54,54.13,3289
20091130,SRCL,53.88,54.84,53.56,54.73,5830
20091201,SRCL,55.03,56.25,54.77,55.86,8177
20091202,SRCL,55.86,56.42,55.66,56.02,4356
20091203,SRCL,56.06,56.4497,55.83,55.91,4815
20091204,SRCL,56.36,57.24,56.185,56.91,7323
20091207,SRCL,57.74,58.34,57.48,58.1,11659
20091208,SRCL,57.49,58.19,57.27,57.62,8591
20091209,SRCL,57.16,57.94,57.15,57.85,5945
20091210,SRCL,57.77,57.92,57.3,57.64,8650
20091211,SRCL,57.68,57.86,57.14,57.24,7089
20091214,SRCL,57.55,57.93,57.15,57.69,5633
20091215,SRCL,57.39,57.61,56.71,56.84,6911
20091216,SRCL,56.7,57.14,55.15,56.06,6633
20091217,SRCL,55.72,55.82,55.24,55.25,4631
20091218,SRCL,55.7,55.755,54.87,55.16,10997
20091221,SRCL,55.67,55.98,55.29,55.51,5719
20091222,SRCL,55.62,56.29,55.3,55.56,6266
20091223,SRCL,55.67,55.93,55.41,55.72,4858
20091224,SRCL,55.7,55.95,55.53,55.72,1644
20091228,SRCL,55.84,55.9,55.335,55.6,3214
20091229,SRCL,55.62,55.6,55.1,55.37,3923
20091230,SRCL,55.49,55.51,54.96,55.33,3196
20091231,SRCL,55.42,55.55,55.17,55.17,3022
20100104,SRCL,55.55,55.9,55.08,55.16,4658
20100105,SRCL,55.05,55.05,54.2,54.67,6475
20100106,SRCL,54.6,54.92,54.38,54.63,6495
20100107,SRCL,54.44,54.75,54.3,54.72,3570
20100108,SRCL,54.76,55.5,54.3,55.34,5424
20100111,SRCL,55.31,55.59,54.7,55.35,4455
20100112,SRCL,55.06,55.26,54.73,54.87,3704
20100113,SRCL,54.84,55.83,54.55,55.78,3614
20100114,SRCL,55.58,55.87,55.41,55.52,2436
20100115,SRCL,55.89,55.89,54.59,54.81,6520
20100119,SRCL,55.05,56.185,54.88,56.12,5652
20100120,SRCL,55.71,55.85,54.65,55.19,4078
20100121,SRCL,55.06,56.03,54.75,55.01,6126
20100122,SRCL,54.72,55.3992,54.7,54.8,6083
20100125,SRCL,54.82,54.93,54.13,54.27,5376
20100126,SRCL,54.18,54.65,53.69,53.81,3529
20100127,SRCL,54.05,54.14,53.13,53.77,4843
20100128,SRCL,53.77,54.06,52.97,53.42,5434
20100129,SRCL,53.79,54.025,52.9,52.91,6915
20100201,SRCL,53.26,53.58,52.7,53.48,4515
20100202,SRCL,53.46,53.66,52.995,53.59,4863
20100203,SRCL,53.29,54.65,53,54.48,8614
20100204,SRCL,54.25,54.93,52.82,52.99,13256
20100205,SRCL,53.94,53.82,51.5,52,19747
20100208,SRCL,52.01,52.39,50.97,51.16,9296
20100209,SRCL,51.52,52.02,51.22,51.55,6525
20100210,SRCL,51.75,51.75,50.88,51.2,3705
20100211,SRCL,51.08,51.88,50.62,51.65,6035
20100212,SRCL,51.13,51.545,50.91,51.36,5453
20100216,SRCL,51.77,52.45,51.61,52.45,6276
20100217,SRCL,52.51,53.2,52.08,53.02,6200
20100218,SRCL,53.3,53.6,53.03,53.5,5578
20100219,SRCL,53.44,54.55,53.29,54.3,8060
20100222,SRCL,54.49,54.64,53.99,54.6,9320
20100223,SRCL,54.46,54.68,53.96,53.98,8660
20100224,SRCL,54.51,54.93,53.96,54.83,8453
20100225,SRCL,54.26,56,54.13,55.93,9737
20100226,SRCL,56,56.09,54.96,55.18,7739
20100301,SRCL,55.2,55.57,55.2,55.57,4147
20100302,SRCL,55.58,56.5,55.4301,56.14,9975
20100303,SRCL,56.31,56.41,55.58,55.78,3617
20100304,SRCL,55.77,55.83,55.2,55.3,5424
20100305,SRCL,55.62,55.71,55.26,55.35,3642
20100308,SRCL,55.03,55.16,54.57,54.68,3924
20100309,SRCL,54.38,54.91,54.36,54.65,3826
20100310,SRCL,54.66,54.7,54.27,54.38,6225
20100311,SRCL,54.38,54.56,54.03,54.56,5141
20100312,SRCL,54.59,54.86,54.2,54.49,2995
20100315,SRCL,54.56,55.04,54.16,54.93,3736
20100316,SRCL,55.1,55.36,54.82,55.27,2712
20100317,SRCL,55.2,55.62,55.08,55.49,3261
20100318,SRCL,55.23,55.57,55.156,55.49,3119
20100319,SRCL,55.5,56.55,55.16,55.61,9786
20100322,SRCL,55.28,56.25,55.14,56.1,4569
20100323,SRCL,56.04,56.44,56.02,56.38,2641
20100324,SRCL,55.41,55.86,54.34,54.71,7564
20100325,SRCL,54.78,54.93,54.41,54.5,5147
20100326,SRCL,54.62,54.7,54.29,54.5,4158
20100329,SRCL,54.76,55.37,54.52,55.04,3584
20100330,SRCL,55.11,55.2,54.57,54.9,3019
20100331,SRCL,54.83,54.85,54.26,54.5,3508
20100401,SRCL,54.91,55.03,54.27,54.77,3788
20100405,SRCL,54.76,55.17,54.68,55.08,3853
20100406,SRCL,54.94,55.2485,54.75,55.14,3790
20100407,SRCL,54.85,54.91,54.46,54.57,4202
20100408,SRCL,54.3,54.5,54.06,54.35,4326
20100409,SRCL,54.27,54.58,53.83,54.58,3297
20100412,SRCL,54.69,55.68,54.49,55.57,5392
20100413,SRCL,55.26,56,55.18,55.81,4984
20100414,SRCL,55.78,55.93,54.94,55.9,11003
20100415,SRCL,55.56,56,55.14,55.75,5691
20100416,SRCL,55.69,55.9375,55.46,55.66,6747
20100419,SRCL,55.71,55.86,55.3,55.86,7650
20100420,SRCL,55.88,56.12,55.48,56.12,3924
20100421,SRCL,55.96,55.99,55.36,55.75,6130
20100422,SRCL,55.53,56.64,55.28,56.56,4245
20100423,SRCL,56.75,57.34,56.59,57,6665
20100426,SRCL,56.94,57.45,56.82,57.16,5194
20100427,SRCL,57.11,57.18,55.91,56,4742
20100428,SRCL,56.04,57.22,55.82,57.07,5696
20100429,SRCL,57.5,58.2,57.14,58.1,7635
20100430,SRCL,58.14,59.525,58.14,58.9,9016
20100503,SRCL,58.88,59.15,58.37,58.61,10958
20100504,SRCL,58.24,58.26,56.87,57.44,5941
20100505,SRCL,57.33,57.84,57.05,57.44,5149
20100506,SRCL,57.63,57.57,54.58,56.03,9149
20100507,SRCL,55.84,56.42,55.26,55.53,8254
20100510,SRCL,57.68,57.8,56.78,57.64,6135
20100511,SRCL,56.88,58.16,56.78,57.57,3959
20100512,SRCL,57.62,57.93,57.25,57.77,5953
20100513,SRCL,57.54,57.77,57.09,57.19,4026
20100514,SRCL,57.08,57.17,56.34,56.7,5039
20100517,SRCL,57.16,57.6,56.62,57.44,6111
20100518,SRCL,57.94,58.84,57.75,58.06,10338
20100519,SRCL,57.73,59.02,57.73,58.36,11344
20100520,SRCL,57.55,58.07,56.74,56.91,9313
20100521,SRCL,56.37,57.57,56.033,57.54,9899
20100524,SRCL,57.29,57.72,56.72,56.76,5318
20100525,SRCL,56.01,56.82,55.66,56.7,8268
20100526,SRCL,57.14,58.25,56.18,56.44,11088
20100527,SRCL,56.95,57.94,56.91,57.94,9108
20100528,SRCL,57.41,58.9,57.29,58.62,10403
20100601,SRCL,57.95,59.22,57.72,58.43,11885
20100602,SRCL,58.36,59.52,58.13,59.52,8041
20100603,SRCL,59.62,60.02,59.525,59.94,7620
20100604,SRCL,59.07,59.74,58.135,58.25,8881
20100607,SRCL,58.07,58.31,57.2,57.3,5773
20100608,SRCL,57.01,58.985,57,58.79,7479
20100609,SRCL,59.49,61.57,59.2,61.46,19340
20100610,SRCL,62.25,64.07,61.93,63.19,23205
20100611,SRCL,62.79,63.6,62.48,63.57,9829
20100614,SRCL,63.99,64.08,63.56,63.72,9866
20100615,SRCL,63.93,64.55,63.785,64.51,9183
20100616,SRCL,64.28,64.85,63.99,64.68,8374
20100617,SRCL,64.81,65.16,64.4,65.08,7363
20100618,SRCL,65.24,66.12,65.02,65.44,14088
20100621,SRCL,65.77,65.93,64.88,65.27,8145
20100622,SRCL,65.64,66.3,64.68,64.8,10818
20100623,SRCL,65.04,65.18,63.98,64.46,8750
20100624,SRCL,64.5,65.05,64.2201,64.59,7665
20100625,SRCL,64.82,66.19,64.67,66,11017
20100628,SRCL,66.12,67.03,65.38,66.57,8494
20100629,SRCL,65.68,66.75,65.02,65.94,12946
20100630,SRCL,65.41,66.33,65.27,65.58,11601
20100701,SRCL,65.69,65.83,64.7107,65.24,10746
20100702,SRCL,65.31,65.83,64.27,64.52,8341
20100706,SRCL,64.75,65.09,63.5,63.97,9595
20100707,SRCL,64.13,65.25,63.74,65.25,10848
20100708,SRCL,65.47,65.735,64.62,65.31,6702
20100709,SRCL,65.46,67,65.2,65.54,5689
20100712,SRCL,65.48,66.11,65.25,65.95,4539
20100713,SRCL,66.32,66.8799,65.8075,66.23,7857
20100715,SRCL,66.15,66.77,65.35,65.87,7096
20100716,SRCL,65.9,65.9,64.21,64.57,9264
20100720,SRCL,64.46,65.82,64.37,65.82,7782
20100721,SRCL,64.9,65.31,63.1,63.91,13873
20100722,SRCL,64.26,64.84,63.25,63.45,11718
20100723,SRCL,63.275,64.8,63.17,64.77,7685
20100726,SRCL,64.95,65.44,64.54,65.41,6721
20100727,SRCL,65.79,65.82,63.71,64.51,8386
20100728,SRCL,64.05,64.53,63.33,63.89,7746
20100729,SRCL,62.78,63.23,61.02,62.57,16738
20100730,SRCL,62.03,63.03,61.66,63,7723
20100802,SRCL,63.37,64.1,63.02,63.57,6596
20100803,SRCL,63.32,64.37,63.03,63.67,6794
20100805,SRCL,63.94,64.55,63.78,64.16,4196
20100806,SRCL,63.23,64.26,62.85,64.26,5160
20100809,SRCL,64.41,65.065,64.21,64.93,4282
20100810,SRCL,64.46,65.1499,63.9,64.57,4763
20100811,SRCL,63.93,64.13,63.2,63.62,8415
20100812,SRCL,62.7,64.84,62.7,64.52,7241
20100813,SRCL,64.27,64.93,64.13,64.76,6512
20100816,SRCL,64.72,66.01,64.18,65.76,9681
20100817,SRCL,66.02,67.21,65.7,67,6747
20100819,SRCL,66.73,66.86,65.28,66.12,6282
20100820,SRCL,64.98,66,64.65,65.92,7714
20090821,SRE,50.89,51.66,50.63,51.5,13729
20090824,SRE,51.4,51.75,51.17,51.24,9800
20090825,SRE,51.33,51.93,51.33,51.53,14106
20090826,SRE,51.34,51.69,50.95,51.41,12402
20090827,SRE,51.35,51.35,50.78,51.02,10579
20090828,SRE,51.25,51.41,50.71,50.94,11684
20090831,SRE,50.65,50.8,50,50.17,10946
20090901,SRE,49.93,50.25,49.62,49.7,19044
20090902,SRE,49.75,49.75,49.17,49.19,20861
20090903,SRE,49.25,49.46,48.8102,49.08,12553
20090904,SRE,49.21,49.49,48.84,49.43,8562
20090909,SRE,49,49.25,48.45,48.53,16195
20090910,SRE,48.4,48.56,48.1,48.42,14553
20090911,SRE,48.4,49.1,48.34,48.9,19483
20090914,SRE,48.86,49.55,48.44,49.36,16082
20090915,SRE,49.39,49.9,49.21,49.83,17096
20090916,SRE,49.8,50.71,49.5,50.56,19108
20090917,SRE,50.56,51.24,50.42,51.06,22528
20090918,SRE,51.4,51.77,50.63,50.92,15718
20090921,SRE,50.83,51.14,50.25,50.91,15462
20090922,SRE,50.97,50.97,50.18,50.28,8927
20090923,SRE,50.48,51.06,49.94,50.08,9884
20090924,SRE,50.06,50.48,49.71,49.9,11960
20090925,SRE,49.79,50.02,49.53,49.59,10294
20090928,SRE,49.66,50.61,49.65,50.24,8092
20090929,SRE,50.24,50.33,49.64,50.16,11577
20090930,SRE,50.14,50.2,49.57,49.81,13810
20091001,SRE,49.73,50.1026,49.56,49.86,18998
20091002,SRE,49.38,50.29,49.38,49.87,20066
20091005,SRE,49.94,51,49.63,50.72,14406
20091006,SRE,50.79,51.3,50.46,50.86,15949
20091007,SRE,50.92,51.02,50.51,50.97,9890
20091008,SRE,51.05,51.54,50.87,51.47,14337
20091009,SRE,51.56,52.24,51.32,52.12,14017
20091012,SRE,53.14,53.14,52.32,52.5,11403
20091013,SRE,52.44,52.77,52.11,52.58,13433
20091014,SRE,52.87,53,52.39,52.68,8907
20091015,SRE,52.1,52.97,52.1,52.97,10519
20091016,SRE,52.7,53.1,52.46,52.91,9509
20091019,SRE,52.9,53.75,52.7,53.55,9803
20091020,SRE,53.38,53.38,52.76,53.18,10169
20091021,SRE,53.13,53.7,52.94,53.05,11232
20091022,SRE,52.99,53.57,52.75,53.45,10007
20091023,SRE,53.34,53.54,52.49,52.74,11245
20091026,SRE,52.83,53.31,51.57,51.74,16514
20091027,SRE,52.1,52.48,51.63,51.75,13192
20091028,SRE,51.55,51.94,51.23,51.31,16451
20091105,SRE,50.25,51.1685,50.16,51,13243
20091106,SRE,50.75,50.97,48.9,50.75,21370
20091109,SRE,50.93,52.06,50.45,51.94,17075
20091110,SRE,51.99,52.96,51.8,52.66,12492
20091111,SRE,53.06,53.23,52.42,52.78,10709
20091112,SRE,52.61,52.81,51.46,51.68,14379
20091113,SRE,51.73,52.38,51.45,52.23,15087
20091116,SRE,52.43,52.84,52.32,52.68,13458
20091117,SRE,52.59,53.05,52.54,52.96,9796
20091118,SRE,52.9,53.07,52.37,52.77,9523
20091119,SRE,52.72,52.72,51.78,52.16,9971
20091120,SRE,52.04,52.05,51.61,51.96,13092
20091123,SRE,52.45,53.17,52.31,52.78,12224
20091124,SRE,52.97,53.49,52.5387,53.47,13076
20091125,SRE,53.6,54,53.21,53.83,9844
20091127,SRE,53.04,53.16,52.29,52.68,4542
20091130,SRE,52.61,53.21,52.3904,53.14,10701
20091201,SRE,53.46,53.97,53.29,53.82,12465
20091202,SRE,53.85,54.93,53.71,54.86,16186
20091203,SRE,54.8,54.97,54.47,54.57,16162
20091204,SRE,54.76,55,54.08,54.83,21949
20091207,SRE,55,55.19,54.54,54.98,13807
20091208,SRE,54.87,55.13,54.29,54.98,18611
20091209,SRE,54.85,54.85,53.5,53.86,31128
20091210,SRE,54.36,55.22,53.61,54.5,29100
20091211,SRE,54.75,55.65,54.49,55.35,15656
20091214,SRE,55.66,55.96,55.38,55.81,15187
20091215,SRE,55.41,55.64,55.27,55.47,10927
20091216,SRE,55.62,55.89,55.25,55.62,13887
20091217,SRE,55.83,55.83,54.89,55.34,18696
20091218,SRE,55.67,55.985,54.75,55.07,28099
20091221,SRE,55.3,55.72,54.95,55.32,25427
20091222,SRE,55.33,56.2,55.33,55.9,18916
20091223,SRE,56.03,56.34,55.6601,56.23,12214
20091224,SRE,56.25,56.74,56.25,56.53,3673
20091228,SRE,56.2,56.44,56.01,56.44,8030
20091229,SRE,56.31,56.88,56.24,56.6,10753
20091230,SRE,56.6,57.03,56.4,56.88,9301
20091231,SRE,56.6,57.18,55.98,55.98,9385
20100104,SRE,56.4,56.61,55.8,55.9,20811
20100105,SRE,55.82,55.84,54.37,54.71,34085
20100106,SRE,54.59,54.85,53.91,53.96,29564
20100107,SRE,53.79,54.22,52.91,53.84,22212
20100108,SRE,53.71,53.97,53.06,53.81,13644
20100111,SRE,54.03,54.8,53.95,54.59,12259
20100112,SRE,54.43,54.91,53.93,54.4,12381
20100113,SRE,53.62,53.91,52.86,53.87,26413
20100114,SRE,53.77,54.02,53.51,53.6,14114
20100115,SRE,53.58,53.6,51.93,52.42,31622
20100119,SRE,52.5,52.99,52.31,52.53,35812
20100120,SRE,52.2,52.27,51.68,51.88,24522
20100121,SRE,51.78,52.6,51.52,52.2,30359
20100122,SRE,52.21,52.6,51.5,51.55,31591
20100125,SRE,51.85,52.21,51.56,51.59,16021
20100126,SRE,51.35,51.71,50.68,51.45,17505
20100127,SRE,51.25,51.36,50.42,51.08,16652
20100128,SRE,51.14,51.31,50.2,50.8,15828
20100129,SRE,50.88,51.13,50.34,50.75,23642
20100201,SRE,50.93,51.3,50.38,51.22,19645
20100202,SRE,51.34,51.56,50.76,51.49,15240
20100203,SRE,51.34,51.34,50.71,50.83,7570
20100204,SRE,50.59,50.64,49.56,49.57,18980
20100205,SRE,49.67,49.78,48.73,49.68,36134
20100208,SRE,49.57,49.6995,49.01,49.01,11367
20100209,SRE,49.5,50.18,49.23,49.59,11662
20100210,SRE,49.61,49.61,48.72,49.26,10910
20100211,SRE,49.12,49.88,48.56,49.77,13548
20100212,SRE,49.49,49.59,48.98,49.48,21107
20100216,SRE,49.89,50.7,48.94,49,48349
20100217,SRE,49.1,49.1,47.94,48.19,40026
20100218,SRE,48.06,48.29,47.55,48.13,26944
20100219,SRE,48.03,49.35,47.96,48.95,28886
20100222,SRE,49.17,49.28,48.59,48.63,25697
20100223,SRE,48.6,48.99,48.21,48.24,21832
20100224,SRE,48.39,49.08,48.12,48.53,25017
20100225,SRE,47.9,50.94,47.55,50.32,45727
20100226,SRE,50.27,50.27,49.15,49.17,33761
20100301,SRE,49.2,49.58,49.12,49.3,25594
20100302,SRE,49.36,49.5,48.62,48.79,35124
20100303,SRE,48.78,49.06,48.62,48.94,22185
20100304,SRE,48.68,49.07,48.38,48.81,19622
20100305,SRE,49.01,49.83,48.86,49.73,22812
20100308,SRE,51.36,51.74,50.91,51,34466
20100309,SRE,50.98,50.98,50.48,50.65,33473
20100310,SRE,50.57,50.73,50.25,50.68,21986
20100311,SRE,50.46,50.67,50.19,50.59,11715
20100312,SRE,50.84,51.03,50.215,50.27,15581
20100315,SRE,50.28,50.48,50.1,50.25,14133
20100316,SRE,49.86,50.38,49.75,50.33,16212
20100317,SRE,50.21,50.43,50,50.31,19821
20100318,SRE,50.16,50.8425,50.16,50.75,12528
20100319,SRE,50.81,51.09,50.17,50.5,23262
20100322,SRE,50.09,50.5,50,50.31,13344
20100323,SRE,50.24,50.24,49.84,50.06,20345
20100324,SRE,49.94,49.94,49.271,49.57,26026
20100325,SRE,49.79,50.25,48.66,48.74,27166
20100326,SRE,48.9,49.43,48.72,49.15,25015
20100329,SRE,49.25,50.5,49.15,50.44,20971
20100330,SRE,50.43,50.87,50.19,50.26,18989
20100331,SRE,50.09,50.31,49.76,49.9,16888
20100401,SRE,50.02,50.76,50.02,50.7,13923
20100405,SRE,50.74,51.26,50.718,51.25,15746
20100406,SRE,50.99,51.43,50.86,51.36,16405
20100407,SRE,51.38,51.42,50.78,50.85,23102
20100408,SRE,50.73,50.73,50.09,50.31,12482
20100409,SRE,50.23,50.54,49.85,50.49,16115
20100412,SRE,50.62,50.74,50.44,50.48,13127
20100413,SRE,50.35,50.71,49.93,50.15,14709
20100414,SRE,50.02,50.195,49.59,49.79,15436
20100415,SRE,49.75,49.93,49.56,49.66,16280
20100416,SRE,49.59,49.82,49.06,49.1,14222
20100419,SRE,49.01,49.55,48.85,49.5,12491
20100420,SRE,49.75,49.99,49.44,49.96,17866
20100421,SRE,49.99,50.33,49.94,50.15,12111
20100422,SRE,50.07,50.24,49.58,50.13,12219
20100423,SRE,50.02,50.49,49.75,50.49,9557
20100426,SRE,50.47,50.5,50.15,50.2,7812
20100427,SRE,50,50.08,49,49.02,13913
20100428,SRE,48.84,49.87,47.16,49.5,64910
20100429,SRE,49.53,50.11,48.86,49.43,25535
20100430,SRE,49.41,49.64,49.04,49.18,21439
20100503,SRE,49.29,50.78,49.04,50.37,29354
20100504,SRE,49.83,50.21,48.62,48.95,30277
20100505,SRE,48.81,49.13,47.98,48.13,44079
20100506,SRE,47.86,48.15,45.02,47.04,41192
20100507,SRE,47,47.62,46.1,46.44,36196
20100510,SRE,47.39,47.97,46.88,47.48,20592
20100511,SRE,47.1,47.75,46.94,47.3,15740
20100512,SRE,47.33,47.61,46.995,47.17,26255
20100513,SRE,47.18,48.22,46.91,47.41,16513
20100514,SRE,47.37,47.58,46.92,47.21,19976
20100517,SRE,47.25,47.45,46.3,47.16,20216
20100518,SRE,47.4,48.07,47.23,47.3,28349
20100519,SRE,47.2,48.045,47.05,47.34,41337
20100520,SRE,46.49,46.73,45.74,45.8,38331
20100521,SRE,45.44,46.24,45.12,46.1,36017
20100524,SRE,46.03,46.56,45.44,45.48,25081
20100525,SRE,44.74,45.1,43.91,45.07,21440
20100526,SRE,45.41,45.7,44.79,44.96,20862
20100527,SRE,45.51,45.82,45.15,45.69,12013
20100528,SRE,45.66,46.49,45.64,46,18523
20100601,SRE,45.76,45.85,44.85,44.85,22147
20100602,SRE,45.12,45.8,44.745,45.78,21088
20100603,SRE,45.68,46.18,45.64,46.07,11775
20100604,SRE,45.32,45.58,44.4,44.5125,18173
20100607,SRE,44.67,45.53,44.52,44.97,23159
20100608,SRE,44.93,46.5,44.74,46.4,46502
20100609,SRE,46.63,46.64,46,46.23,41644
20100610,SRE,46.68,47.66,46.68,47.61,16366
20100611,SRE,47.35,48.17,47.04,48.11,26937
20100614,SRE,48.58,49,48.14,48.22,18604
20100615,SRE,48.5,49.2,48.46,49.15,16807
20100616,SRE,48.24,49.53,48.24,49.23,19152
20100617,SRE,49.41,50.06,49.08,49.97,22799
20100618,SRE,49.91,50.17,49.63,50.1,17152
20100621,SRE,50.36,50.98,49,49.33,22930
20100622,SRE,49.2,49.43,47.75,47.82,23593
20100623,SRE,47.89,48.23,47.67,47.77,17019
20100624,SRE,47.7,48.86,47.49,47.95,29574
20100625,SRE,48.15,48.25,47.44,48.24,22966
20100628,SRE,48.39,48.99,47.98,48.62,17902
20100629,SRE,48.2,48.3,47.18,47.5,28856
20100630,SRE,47.34,47.72,46.59,46.79,20939
20100701,SRE,46.88,46.99,46.25,46.43,21299
20100702,SRE,46.46,46.805,46.25,46.51,14400
20100706,SRE,46.73,47.3,46.54,47.06,13039
20100707,SRE,47.01,48.5,46.93,48.49,15652
20100708,SRE,48.74,48.85,48.29,48.85,10547
20100709,SRE,48.94,49.275,48.67,49.26,14668
20100712,SRE,49.1,49.54,48.85,49.31,8275
20100713,SRE,49.78,50.18,49.463,49.75,12200
20100714,SRE,49.46,49.8,49.11,49.38,13928
20100715,SRE,49.45,49.72,48.72,49.4,28887
20100716,SRE,49.25,49.36,48.44,48.54,15200
20100719,SRE,48.61,49.56,48.33,49.45,16167
20100720,SRE,48.87,49.96,48.815,49.95,13151
20100721,SRE,49.92,49.92,48.98,49.22,17135
20100722,SRE,49.62,50.51,49.62,50.35,19890
20100723,SRE,50.32,50.63,50.03,50.46,14456
20100726,SRE,50.53,50.78,50.4,50.76,17001
20100727,SRE,50.89,51.24,50.33,51.16,18296
20100728,SRE,50.93,51.18,50.44,50.58,13845
20100729,SRE,51.01,51.2,49.53,49.96,23042
20100730,SRE,49.52,50,49.11,49.75,16829
20100802,SRE,50.14,50.79,50.14,50.45,21857
20100803,SRE,50.22,51.57,50.09,51.36,25974
20100804,SRE,51.43,51.78,51.07,51.45,15304
20100805,SRE,51.07,51.84,50.97,51.82,15704
20100806,SRE,51.58,52,51.13,51.8,18059
20100809,SRE,51.76,52.3,51.72,51.94,18709
20100810,SRE,51.65,52.7,51.38,52.43,18245
20100811,SRE,51.74,51.94,51.37,51.76,20980
20100812,SRE,51.09,51.64,50.94,51.28,12527
20100813,SRE,51,51.56,50.89,51.15,10022
20100816,SRE,50.92,51.44,50.51,51.24,9649
20100817,SRE,51.57,51.98,51.35,51.4,12659
20100819,SRE,50.93,51.1,50.16,50.6,11959
20100820,SRE,50.17,50.66,49.91,50.54,13943
20090821,STI,21.78,22.95,21.22,22.64,134655
20090824,STI,22.92,23.51,21.67,21.79,189827
20090825,STI,22.1,22.7,21.77,21.98,102713
20090826,STI,21.88,22.45,21.55,22.15,81242
20090827,STI,22.04,23.03,21.9,23.01,90493
20090828,STI,23.27,23.75,23.09,23.68,103210
20090831,STI,23.11,23.5,22.9504,23.37,85087
20090901,STI,23.18,23.46,21.56,21.73,133078
20090902,STI,21.57,21.6,20.04,20.17,184241
20090903,STI,20.6,21,20.23,20.71,73858
20090904,STI,20.77,20.79,20.16,20.76,96017
20090909,STI,20.5,21.405,20.3,21.13,71622
20090910,STI,21.07,21.44,20.8,21.41,53330
20090911,STI,21.56,22.08,21.3,21.89,89971
20090914,STI,21.63,22.18,21.32,22.13,68593
20090915,STI,22.05,23.06,21.95,22.75,148087
20090916,STI,22.89,24.25,22.61,24.1,112954
20090917,STI,24.19,24.43,23.31,23.77,116621
20090918,STI,23.94,24.11,23.33,23.71,84036
20090921,STI,23.41,23.57,22.9,23.16,75033
20090922,STI,23.41,23.75,23.19,23.68,62463
20090923,STI,23.48,24,23.36,23.43,76410
20090924,STI,23.61,23.73,22.25,22.59,110801
20090925,STI,22.31,22.58,21.73,22.27,59134
20090928,STI,22.37,22.6,22.07,22.58,78118
20090929,STI,22.63,22.97,22.38,22.55,54489
20090930,STI,22.72,22.88,22.25,22.55,81692
20091001,STI,22.38,22.43,21.15,21.23,113131
20091002,STI,20.83,21.71,20.5,21.15,83371
20091005,STI,21.44,21.92,21.07,21.87,70372
20091006,STI,22.08,22.55,21.61,22.26,77976
20091007,STI,22.07,22.5,21.8,22.32,45522
20091008,STI,22.12,22.62,22,22.33,67094
20091009,STI,22.23,22.66,22.16,22.5,37742
20091012,STI,22.71,22.78,22.42,22.51,32198
20091013,STI,22.32,22.48,21.87,22.01,71332
20091014,STI,22.63,22.7,22.25,22.46,85875
20091015,STI,22.24,22.64,22.12,22.25,86742
20091016,STI,21.77,21.91,21.34,21.71,72978
20091019,STI,21.78,21.92,20.76,21.08,95714
20091020,STI,20.92,21.05,20.065,20.82,90348
20091021,STI,20.74,21.65,20.59,20.76,107471
20091022,STI,21.28,22.44,20.05,21.85,166971
20091023,STI,21.86,21.86,20.4,20.99,142372
20091026,STI,20.22,20.64,19.525,19.85,194922
20091027,STI,19.89,20.13,19,19.19,126039
20091028,STI,19.22,19.63,18.45,18.89,178465
20091105,STI,19.58,20.29,19.3,20.27,101250
20091106,STI,19.91,20.42,19.705,19.93,59097
20091109,STI,20.29,21.01,19.94,21,72906
20091110,STI,20.9,20.95,20.08,20.29,68517
20091111,STI,20.5,21.19,20.35,21.07,71218
20091112,STI,20.94,21.05,20.16,20.25,78097
20091113,STI,20.32,20.675,19.92,20.07,59979
20091116,STI,20.44,21.02,20.3,20.91,92001
20091117,STI,20.84,21.95,20.79,21.86,132427
20091118,STI,21.87,22.45,21.58,21.94,141117
20091119,STI,21.43,21.99,21.43,21.86,79169
20091120,STI,21.67,22.07,21.57,22.04,72183
20091123,STI,22.26,23.35,22.26,23.15,113380
20091124,STI,23.02,23.43,22.71,22.84,98120
20091125,STI,23.04,23.1,22.64,22.7,46342
20091127,STI,22,22.82,21.93,22.59,54733
20091130,STI,22.63,23.7,22.6,23.63,83508
20091201,STI,23.71,23.87,23.11,23.2,96050
20091202,STI,23.9,24.09,22.89,23.29,169930
20091203,STI,23.07,23.29,22.3,22.35,139493
20091204,STI,22.84,23.03,22.41,22.8,102003
20091207,STI,22.77,23.02,22.46,22.62,55146
20091208,STI,22.3,22.835,22.22,22.5,42810
20091209,STI,22.78,22.78,22.14,22.2,45791
20091210,STI,22.25,22.39,21.84,21.92,40213
20091211,STI,22,22.32,21.81,22.31,37210
20091214,STI,22.39,22.4,21.77,22.28,38291
20091215,STI,22.06,22.17,20.8,21,121690
20091216,STI,21.21,21.42,20.7,20.85,76363
20091217,STI,20.65,21.2,20.5,20.58,79218
20091218,STI,20.44,21.04,20.04,21.01,112786
20091221,STI,21.01,21.25,20.78,21.23,45653
20091222,STI,21.13,21.18,20.755,20.85,54239
20091223,STI,20.8,20.93,20.25,20.28,49888
20091224,STI,20.43,20.84,20.43,20.74,20084
20091228,STI,20.63,20.91,20.45,20.55,38008
20091229,STI,20.66,20.77,20.43,20.56,26649
20091230,STI,20.4,20.5,20.07,20.18,34989
20091231,STI,20.21,20.47,20.13,20.29,37847
20100104,STI,20.65,20.69,20.21,20.44,66692
20100105,STI,20.34,20.78,20.16,20.72,82866
20100106,STI,20.62,21.47,20.33,21.3,82254
20100107,STI,21.4,23.29,21.04,22.56,155751
20100108,STI,22.43,23.04,22.32,23.01,67147
20100111,STI,23.11,23.35,22.72,23.27,71801
20100112,STI,23.03,23.1,22.38,22.45,92286
20100113,STI,22.61,22.9,22.11,22.78,82769
20100114,STI,22.78,23.99,22.66,23.7,79620
20100115,STI,23.49,23.6,22.95,23.39,103370
20100119,STI,23.28,23.47,23,23.35,58518
20100120,STI,23.19,23.93,23.11,23.42,82590
20100121,STI,23.53,25.89,23.51,24.53,181097
20100122,STI,24.53,25.67,23.66,24.55,208862
20100125,STI,24.54,24.7,23.06,24,123743
20100126,STI,23.79,24.38,23.46,23.62,99194
20100127,STI,23.57,24.81,23.44,24.7,111976
20100128,STI,26.01,26.2,24.57,24.81,205298
20100129,STI,24.59,24.77,24.2,24.33,134315
20100201,STI,24.46,24.58,23.64,24.5,114885
20100202,STI,24.5,24.68,23.98,24.27,117490
20100203,STI,24,24.05,22.86,23.27,138748
20100204,STI,23.22,23.3,21.92,22,124939
20100205,STI,21.96,22.67,21.44,22.49,91577
20100208,STI,22.37,23.09,21.84,22.4,76619
20100209,STI,22.61,23.07,22.4,22.69,57734
20100210,STI,22.59,23.41,22.49,22.99,58197
20100211,STI,22.94,23,22.38,22.48,91056
20100212,STI,22.26,22.4,21.8,22.37,83465
20100216,STI,22.71,22.89,22.53,22.69,90097
20100217,STI,22.91,23.02,22.41,22.6,90225
20100218,STI,22.44,22.78,22.08,22.62,94972
20100219,STI,22.65,23.12,22.65,23.03,79526
20100222,STI,23.16,23.9,23.05,23.65,70166
20100223,STI,23.71,23.74,22.69,22.76,77764
20100224,STI,22.85,23.87,22.77,23.77,86976
20100225,STI,23.39,23.55,22.93,23.52,68414
20100226,STI,23.59,23.86,23.19,23.81,68493
20100301,STI,23.79,23.86,23.3,23.64,43873
20100302,STI,23.67,24.72,23.67,24.43,76578
20100303,STI,24.51,24.64,24.08,24.16,39229
20100304,STI,24.17,24.44,24,24.38,42616
20100305,STI,24.45,25.09,24.35,25.06,49582
20100308,STI,25.02,25.9,24.96,25.64,72613
20100309,STI,25.35,26.45,25.07,25.83,105301
20100310,STI,26.02,27.25,25.92,26.49,126045
20100311,STI,26.69,27.13,26.28,27.08,66549
20100312,STI,27.55,28,26.76,26.86,89868
20100315,STI,26.72,27.39,26.72,26.99,72418
20100316,STI,27.15,27.45,26.81,27.38,68034
20100317,STI,27.3,28.39,27.27,28.09,75447
20100318,STI,28,28.13,27.12,27.38,63822
20100319,STI,27.61,27.8,26.89,27.18,69210
20100322,STI,26.39,27.15,26.39,27.09,71365
20100323,STI,26.93,27.09,26.16,26.87,78178
20100324,STI,26.67,27.3,26.67,27.26,60199
20100325,STI,27.54,27.65,26.54,26.57,84336
20100326,STI,26.71,27.07,26.25,26.5,83557
20100329,STI,26.7,26.76,26.18,26.34,32070
20100330,STI,26.35,26.75,26.15,26.34,34052
20100331,STI,26.21,26.9,26.15,26.79,56231
20100401,STI,26.97,27.23,26.84,27.16,49725
20100405,STI,27.3,27.789,27.05,27.74,63262
20100406,STI,27.59,28.97,27.43,28.71,81300
20100407,STI,29,29.41,28.34,28.53,79169
20100408,STI,28.18,28.6,27.72,28.56,67171
20100409,STI,28.7,28.82,28.24,28.65,40028
20100412,STI,28.91,29.64,28.79,29.44,69261
20100413,STI,29.28,29.28,28.71,29.02,54424
20100414,STI,29.31,30.29,29.17,30.28,81119
20100415,STI,30.26,30.42,29.59,29.77,68068
20100416,STI,29.64,29.64,27.64,28.48,148521
20100419,STI,28.12,29.05,27.98,28.97,88457
20100420,STI,29.01,30.29,28.76,30.19,81396
20100421,STI,29.67,31.42,29.29,29.72,134911
20100422,STI,29.24,29.46,28.4,29.32,97762
20100423,STI,29.4,29.78,29.07,29.44,64657
20100426,STI,29.43,29.61,28.24,28.37,50900
20100427,STI,28.07,29.3,27.68,27.79,113775
20100428,STI,28.4,29.45,28.37,29.12,103294
20100429,STI,29.51,29.89,28.93,29.7,59490
20100430,STI,29.49,29.97,29.41,29.6,62068
20100503,STI,29.87,30.49,29.49,30.44,54371
20100504,STI,30.04,30.19,28.96,29.15,54841
20100505,STI,28.79,30.1,28.31,29.4,51980
20100506,STI,29.26,29.81,26.29,28.04,107360
20100507,STI,28.1,28.65,26.95,27.46,99463
20100510,STI,28.97,29.65,28.32,29.1,70341
20100511,STI,28.52,30.67,28.52,30.45,98474
20100512,STI,30.58,31.92,30.43,31.85,95867
20100513,STI,31.67,32.02,31.22,31.27,59491
20100514,STI,30.78,30.97,29.29,29.82,84969
20100517,STI,29.8,30.25,28.88,29.88,70270
20100518,STI,30.19,30.22,27.47,28.03,150965
20100519,STI,27.67,28.65,27,27.54,105986
20100520,STI,26.82,27.22,26.15,26.21,116830
20100521,STI,25.55,27.27,25.38,26.99,117513
20100524,STI,26.21,26.88,25.34,25.4,89431
20100525,STI,24.58,26.32,24.39,26.31,91033
20100526,STI,26.84,27.06,26.1,26.56,91803
20100527,STI,27.12,27.69,26.44,27.61,76656
20100528,STI,27.58,27.73,26.67,26.95,53483
20100601,STI,26.58,27.19,26.1,26.17,64789
20100602,STI,26.32,27.26,26.07,27.26,73428
20100603,STI,27.52,27.59,26.68,26.9,50141
20100604,STI,26.23,26.38,24.92,25.03,106240
20100607,STI,25.16,25.52,24.41,24.43,71121
20100608,STI,24.61,25.26,24.3,25.11,97667
20100609,STI,25.4,25.53,24.64,24.73,69384
20100610,STI,25.1,25.92,24.94,25.83,63728
20100611,STI,25.39,25.92,25.16,25.89,50285
20100614,STI,25.98,26.32,25.51,25.69,48241
20100615,STI,26.13,26.44,25.81,26.37,62610
20100616,STI,26.23,26.5,26,26.36,58339
20100617,STI,26.28,26.57,25.97,26.24,45282
20100618,STI,26.32,26.54,26.09,26.2,53170
20100621,STI,26.62,26.63,25.71,25.85,57877
20100622,STI,25.9,25.93,25.19,25.24,64681
20100623,STI,25.3,25.71,24.66,25.27,57314
20100624,STI,25.08,25.14,24.28,24.37,74816
20100625,STI,24.74,25.97,24.51,25.51,102149
20100628,STI,25.67,25.7,24.92,25.16,55209
20100629,STI,24.68,24.81,23.28,23.44,102824
20100630,STI,23.5,24.04,23.12,23.3,77041
20100701,STI,23.26,23.5,21.79,22.8,138683
20100702,STI,23.03,23.03,22.11,22.44,65961
20100706,STI,22.97,23,22.37,22.62,93525
20100707,STI,22.84,24.56,22.71,24.48,141792
20100708,STI,24.96,24.96,24.05,24.67,82240
20100709,STI,24.55,25.54,24.46,25.46,54188
20100712,STI,25.24,25.48,24.8,25.18,33142
20100713,STI,25.54,26.365,25.5,26.18,63045
20100714,STI,25.93,25.93,24.98,25.46,69568
20100715,STI,25.58,25.58,24.42,25.19,68793
20100716,STI,24.82,24.82,23.13,23.31,108617
20100719,STI,23.38,23.53,22.59,23.37,64425
20100720,STI,22.81,23.08,22.44,23.07,96668
20100721,STI,23.46,23.86,22.32,22.42,92660
20100722,STI,24.01,24.89,23.65,24.58,122842
20100723,STI,24.36,25.15,24.02,25.04,71690
20100726,STI,25.18,26.42,24.88,26.38,87802
20100727,STI,26.68,27.05,26.16,26.27,72302
20100728,STI,26.1,26.3,25.83,25.99,47762
20100729,STI,26.25,26.42,25.51,25.96,59315
20100730,STI,25.53,26.13,25.42,25.95,44050
20100802,STI,26.6,26.76,26.19,26.63,47556
20100803,STI,26.49,26.7695,26.25,26.37,52466
20100804,STI,26.43,26.58,26,26.19,39665
20100805,STI,26.06,26.42,25.75,26.34,45802
20100806,STI,26.01,26.12,25.17,25.85,49495
20100809,STI,26,26.15,25.49,25.88,48330
20100810,STI,25.55,26.26,25.37,25.99,58689
20100811,STI,25.43,25.56,24.38,24.46,74825
20100812,STI,24.06,24.555,23.94,24.3,59428
20100813,STI,24.26,24.73,24.23,24.39,39538
20100816,STI,24.24,24.46,24.02,24.36,38629
20100817,STI,24.71,24.76,24.11,24.14,47747
20100819,STI,24.52,25.1,24.1875,24.22,70643
20100820,STI,24,24.24,23.59,24,53040
20090821,STJ,37.91,38.08,37.522,37.79,23219
20090824,STJ,38.02,38.13,37.54,37.92,13988
20090825,STJ,38,38.25,37.85,38.02,16751
20090826,STJ,38.78,39.63,38.45,38.65,41256
20090827,STJ,38.6,39,38.35,38.87,21273
20090828,STJ,39.01,39.08,38.5,38.85,21067
20090831,STJ,38.46,39.21,38.16,38.54,27349
20090901,STJ,38.4,38.8,37.59,37.97,34044
20090902,STJ,37.8,38.31,37.52,38.1,28950
20090903,STJ,37.975,38.42,37.94,38.31,21625
20090904,STJ,38.27,39.53,37.94,39.4,21067
20090909,STJ,38.4,39.45,38.36,38.99,26839
20090910,STJ,38.86,39.51,37.82,39.43,25304
20090911,STJ,39.39,39.55,38.91,39.01,33148
20090914,STJ,39.03,39.09,38.59,39.04,25634
20090915,STJ,39,39,37.96,38.34,42407
20090916,STJ,38.37,38.37,37.37,38,44102
20090917,STJ,37.87,38.34,37.66,38.29,46786
20090918,STJ,38.35,38.6,38.23,38.45,30324
20090921,STJ,38.29,39.45,38.11,39.23,34523
20090922,STJ,39.38,39.7,39.16,39.23,50520
20090923,STJ,39.14,39.46,38.69,39.04,34231
20090924,STJ,39.02,39.46,38.82,39.29,41933
20090925,STJ,39.14,39.41,38.75,39.22,19714
20090928,STJ,39.32,40.04,39.26,39.65,34682
20090929,STJ,39.78,39.95,39.49,39.74,16493
20090930,STJ,38.86,39.19,38.13,39.01,45154
20091001,STJ,38.97,38.97,38.11,38.39,34116
20091002,STJ,38.08,38.39,37.8,37.98,30309
20091005,STJ,38.01,38.37,37.59,38.24,13738
20091006,STJ,32.7,34.46,32.5,33.4,518107
20091007,STJ,33.71,33.96,32.925,33.01,128153
20091008,STJ,33.34,33.42,32.65,32.79,80710
20091009,STJ,32.98,34.31,32.68,34.1,86538
20091012,STJ,34.3,34.4,33.22,33.44,49680
20091013,STJ,33.53,33.65,33.18,33.27,40281
20091014,STJ,33.5,33.5,32.71,32.99,75429
20091015,STJ,32.88,33.62,32.88,33.6,41144
20091016,STJ,33.49,33.8705,33.26,33.83,35628
20091019,STJ,33.85,34.39,33.435,34.28,52408
20091020,STJ,33.54,33.66,31.66,33.16,161557
20091021,STJ,33.23,34.86,33.15,34.11,138110
20091022,STJ,33.98,34.64,33.71,34.43,78587
20091023,STJ,34.58,34.82,34.15,34.4,60890
20091026,STJ,34.48,34.97,34.3,34.75,67728
20091027,STJ,34.73,35.225,34.34,35.16,64881
20091028,STJ,34.91,35.03,34.33,34.33,55601
20091105,STJ,34.65,34.89,34.42,34.8,24814
20091106,STJ,34.57,35.09,34.48,34.79,24055
20091109,STJ,35.02,35.28,34.52,35.23,30265
20091110,STJ,35.1,35.64,34.87,35.39,29548
20091111,STJ,35.45,35.62,35.07,35.49,24028
20091112,STJ,35.24,35.48,34.34,34.74,43393
20091113,STJ,34.72,35.04,34.1,34.18,46321
20091116,STJ,34.33,34.83,34.3,34.46,33548
20091117,STJ,34.37,34.71,34.37,34.67,23118
20091118,STJ,34.72,35.27,34.66,35.06,27166
20091119,STJ,34.94,34.94,34.19,34.5,30326
20091120,STJ,34.38,34.66,34.25,34.32,36137
20091123,STJ,34.32,35.11,34.32,35.01,36417
20091124,STJ,35.1,36.84,35.01,36.42,81443
20091125,STJ,36.36,36.98,36.01,36.79,34595
20091127,STJ,36.17,36.61,35.9475,36.41,15461
20091130,STJ,36.59,36.99,35.94,36.71,52925
20091201,STJ,36.94,37.23,36.73,37.09,33925
20091202,STJ,37.01,37.37,36.805,36.96,31305
20091203,STJ,36.82,37.2,36.8,36.86,21466
20091204,STJ,37.08,37.31,36.5,36.8,32648
20091207,STJ,36.59,37.18,36.57,36.99,21804
20091208,STJ,36.73,37.01,36.45,36.81,28783
20091209,STJ,36.66,36.75,36.3,36.64,33450
20091210,STJ,36.89,38.38,36.74,37.9,61147
20091211,STJ,38.01,38.64,37.64,38.33,39635
20091214,STJ,38.43,38.82,38.28,38.59,37979
20091215,STJ,38.42,38.58,38.08,38.22,23158
20091216,STJ,38.35,38.74,37.99,38.01,28616
20091217,STJ,37.87,38.03,36.5,36.77,52874
20091218,STJ,36.79,36.96,36.295,36.8,60812
20091221,STJ,36.69,37.58,36.69,37.17,25292
20091222,STJ,37.1,37.47,36.57,36.99,35978
20091223,STJ,37.08,37.33,36.75,37.11,18504
20091224,STJ,37.02,37.18,36.655,36.86,10226
20091228,STJ,36.86,37.16,36.72,36.77,16710
20091229,STJ,36.7,36.97,36.7,36.85,17275
20091230,STJ,36.83,37.03,36.5,37.03,16514
20091231,STJ,37.08,37.1,36.72,36.78,14481
20100104,STJ,37.06,37.44,36.89,37.03,26552
20100105,STJ,36.87,37.59,36.87,37.59,23761
20100106,STJ,37.51,38.29,37.4,38.28,31158
20100107,STJ,38.16,39.06,38,38.97,31002
20100108,STJ,38.92,39.64,38.71,39.38,33175
20100111,STJ,39.34,39.9,38.09,38.19,89493
20100112,STJ,38.09,38.74,37.8,38.13,44335
20100113,STJ,38.38,38.73,38.24,38.66,20755
20100114,STJ,38.46,38.92,38.42,38.74,15221
20100115,STJ,38.88,38.88,37.89,38.39,31409
20100119,STJ,38.45,38.95,38.45,38.91,20823
20100120,STJ,38.91,39.41,38.27,38.46,42380
20100121,STJ,38.38,38.61,37.8,38.24,46500
20100122,STJ,38.18,38.6,37.86,38.03,39640
20100125,STJ,37.28,38.1,37.28,37.98,38652
20100126,STJ,37.24,38.02,37.24,37.79,40894
20100127,STJ,37.7,38.15,36.811,37.92,47197
20100128,STJ,38.68,39.04,37.74,38.53,53538
20100129,STJ,38.51,38.6,37.71,37.73,33209
20100201,STJ,38.14,38.21,37.73,38.02,24770
20100202,STJ,38.21,38.7,37.92,38.64,22747
20100203,STJ,38.47,38.61,38.24,38.46,15986
20100204,STJ,37.7,38.51,37.59,37.61,39902
20100205,STJ,37.67,37.94,37.04,37.63,44787
20100208,STJ,37,37.64,36.75,37.4,37434
20100209,STJ,37.56,37.92,37.19,37.7,25156
20100210,STJ,37.74,37.9,37.1,37.49,25359
20100211,STJ,37.52,37.74,37.09,37.37,26847
20100212,STJ,37.13,37.41,36.73,37.34,28774
20100216,STJ,37.58,38.32,37.31,38.23,49534
20100217,STJ,38.37,39,38.29,38.83,28570
20100218,STJ,38.83,39.21,38.79,39.13,26509
20100219,STJ,39.06,39.14,38.51,39.05,22487
20100222,STJ,39.03,39.37,38.98,39.18,21526
20100223,STJ,39.06,39.06,38.15,38.47,33531
20100224,STJ,38.51,38.73,38.36,38.66,24543
20100225,STJ,38.48,38.48,37.86,38.36,22440
20100226,STJ,38.53,38.6,38.13,38.22,24673
20100301,STJ,38.12,38.9,38.12,38.84,18729
20100302,STJ,38.92,39.36,38.9,39.25,22153
20100303,STJ,39.41,39.44,38.87,38.98,19251
20100304,STJ,39.05,39.05,38.4,38.62,21860
20100305,STJ,38.64,39.09,38.64,39.09,18633
20100308,STJ,38.98,39.17,38.8,38.9,11657
20100309,STJ,38.64,38.698,38.33,38.43,25364
20100310,STJ,38.48,38.48,37.73,38.06,45519
20100311,STJ,37.96,37.99,37.04,37.74,38245
20100312,STJ,37.84,38.04,37.31,37.5,28853
20100315,STJ,40.25,40.79,39.54,40.56,144549
20100316,STJ,40.45,40.49,39.79,40.37,65587
20100317,STJ,40.45,40.45,39.64,39.93,49776
20100318,STJ,39.75,40.14,39.7,40,32904
20100319,STJ,40.21,40.21,38.89,39.41,69522
20100322,STJ,39.82,40.4,39.77,39.85,36480
20100323,STJ,39.96,40.32,39.72,40.19,33636
20100324,STJ,40.2,40.69,40.04,40.44,43353
20100325,STJ,40.74,41.76,40.59,41.26,65935
20100326,STJ,41.24,41.24,40.74,40.92,26055
20100329,STJ,41.07,41.24,40.72,40.84,21670
20100330,STJ,40.67,41.16,40.63,41,16170
20100331,STJ,40.98,41.28,40.73,41.05,23713
20100401,STJ,41.35,41.555,41.26,41.5,17212
20100405,STJ,41.56,41.83,41.29,41.51,18442
20100406,STJ,41.35,41.59,41.1,41.22,17358
20100407,STJ,41,41.06,40.61,40.81,30351
20100408,STJ,40.84,40.94,40.51,40.79,21837
20100409,STJ,40.76,41.37,40.59,41.24,17293
20100412,STJ,41.96,42.87,41.96,42.46,50159
20100413,STJ,42.32,42.4,41.9,42.31,28456
20100414,STJ,42.23,42.4,42.05,42.24,21834
20100415,STJ,42.14,42.29,41.78,41.94,26087
20100416,STJ,41,41.85,40.75,40.88,67446
20100419,STJ,40.87,41.15,40.79,40.9,34594
20100420,STJ,41.05,41.23,40.88,41,43689
20100421,STJ,42,42.18,41.33,41.75,66452
20100422,STJ,41.84,42.5,41.26,41.67,46986
20100423,STJ,41.59,41.75,40.56,40.9,51666
20100426,STJ,40.96,41.04,40.17,40.19,23978
20100427,STJ,40,40.74,39.97,40.42,43844
20100428,STJ,40.43,40.8,40.08,40.59,26981
20100429,STJ,40.67,41.14,40.57,40.63,23693
20100430,STJ,40.71,41,40.38,40.82,24568
20100503,STJ,40.74,40.83,40.17,40.74,19327
20100504,STJ,40.33,40.42,39.7,39.94,17440
20100505,STJ,39.81,39.81,38.46,38.64,65739
20100506,STJ,38.64,39,34,37.75,66586
20100507,STJ,37.87,37.87,36.4,37.15,70804
20100510,STJ,38.07,38.67,37.97,38.24,29237
20100511,STJ,38.87,39,38.3,38.4,30422
20100512,STJ,38.36,39.23,38.21,39.19,30935
20100513,STJ,40.7,40.7,39.2,39.31,27265
20100514,STJ,39.24,39.31,38.43,38.59,25705
20100517,STJ,38.75,39.04,38.14,38.68,23317
20100518,STJ,38.88,39.14,38.36,38.46,20672
20100519,STJ,38.29,38.57,38.03,38.4,23947
20100520,STJ,37.61,37.97,37.31,37.4,31896
20100521,STJ,36.98,37.75,36.68,37.18,51571
20100524,STJ,36.94,37.695,36.94,37.14,26080
20100525,STJ,36.52,37.06,36.32,37.05,33854
20100526,STJ,37.11,37.45,36.74,36.84,25998
20100527,STJ,37.27,37.77,37.15,37.74,22422
20100528,STJ,37.65,37.7,37.21,37.34,17190
20100601,STJ,37.12,37.39,36.4,36.45,27639
20100602,STJ,36.57,37.44,36.35,37.44,24321
20100603,STJ,37.45,38.15,37.38,37.99,23475
20100604,STJ,37.4,37.53,36.4,36.55,35699
20100607,STJ,36.63,36.63,36.24,36.24,29664
20100608,STJ,36.09,36.53,36.07,36.49,29462
20100609,STJ,36.98,36.98,35.99,36.07,32781
20100610,STJ,36.46,36.77,36.23,36.56,43307
20100611,STJ,36.25,36.88,35.66,36.88,19527
20100614,STJ,37,37.42,36.91,36.91,15209
20100615,STJ,37.25,37.66,37.03,37.66,13934
20100616,STJ,37.22,37.79,37.22,37.77,12097
20100617,STJ,37.98,37.98,37.58,37.79,15270
20100618,STJ,37.84,37.98,37.39,37.39,30448
20100621,STJ,37.94,38.11,37.4,37.48,19064
20100622,STJ,37.56,37.62,36.74,36.78,26234
20100623,STJ,36.76,36.76,36.14,36.39,26457
20100624,STJ,36.15,37,35.99,36.66,35199
20100625,STJ,36.78,37.155,36.68,37.06,30454
20100628,STJ,37.1,37.76,37.06,37.5,29547
20100629,STJ,37.16,37.16,36.39,36.55,29989
20100630,STJ,36.42,36.62,36.0519,36.09,27988
20100701,STJ,36.02,36.02,34.51,35.28,55207
20100702,STJ,35.37,35.77,35.29,35.48,17310
20100706,STJ,35.65,35.94,35.24,35.59,18798
20100707,STJ,35.53,36.45,35.45,36.4,43021
20100708,STJ,36.58,36.82,36.23,36.45,27655
20100709,STJ,36.58,36.86,36.5,36.7,20206
20100712,STJ,36.62,36.76,36.44,36.65,15205
20100713,STJ,36.79,37.25,36.74,37.17,29449
20100714,STJ,37,37.24,36.81,36.99,24287
20100715,STJ,36.85,37.15,36.37,36.76,28677
20100716,STJ,36.54,36.79,35.61,35.68,32226
20100719,STJ,35.74,35.96,35.52,35.76,21183
20100720,STJ,35.47,35.675,34.98,35.64,29579
20100721,STJ,35.73,35.73,34.25,34.62,54957
20100722,STJ,36.53,37.49,35.3,35.39,65515
20100723,STJ,35.43,36.97,35.43,36.81,57473
20100726,STJ,36.78,37.44,36.71,37.21,32998
20100727,STJ,37.35,37.51,36.87,37.5,33437
20100728,STJ,37.42,37.46,36.53,36.54,25251
20100729,STJ,36.76,36.97,35.99,36.35,34330
20100730,STJ,35.95,36.98,35.6,36.77,22168
20100802,STJ,37.2,37.52,37.13,37.22,23055
20100803,STJ,37.13,37.88,37.12,37.69,32904
20100804,STJ,37.67,38.26,37.64,38.2,18076
20100805,STJ,38.17,38.32,37.76,38.31,19988
20100806,STJ,38.03,38.54,37.8,38.51,19684
20100809,STJ,38.49,38.56,37.86,38.53,20717
20100810,STJ,38.22,38.69,37.88,38.46,18865
20100811,STJ,38.03,38.05,37.18,37.28,17932
20100812,STJ,37.05,37.52,36.8,37.44,14716
20100813,STJ,37.3,37.52,37.21,37.23,11866
20100816,STJ,37.06,37.15,36.8,36.9,14050
20100817,STJ,37.14,37.79,37.04,37.56,11966
20100819,STJ,37.73,37.73,36.68,37.17,18540
20100820,STJ,36.88,37,36.13,36.58,20315
20090821,STR,34.24,34.9,33.9,34.79,14511
20090824,STR,35.01,35.53,34.9,35.18,11701
20090825,STR,35.36,35.54,34.65,34.78,8491
20090826,STR,34.36,34.92,34.14,34.65,5349
20090827,STR,34.43,34.6,33.6,34.42,7890
20090828,STR,34.58,35.02,34.27,34.9,12594
20090831,STR,34.14,34.25,33.47,33.76,8344
20090901,STR,33.53,34.29,33.14,33.26,10580
20090902,STR,33.04,33.5,32.95,33.16,10409
20090903,STR,33.43,33.43,32.72,33.01,8990
20090904,STR,33.04,33.52,32.96,33.48,6982
20090909,STR,34.3,34.67,34.02,34.38,11943
20090910,STR,34.38,35.33,34.14,35.22,11996
20090911,STR,35.3,36.06,35.23,35.65,12984
20090914,STR,34.01,35.42,33.76,35.25,11587
20090915,STR,35.39,35.76,35.26,35.67,9023
20090916,STR,35.91,36.9,35.64,36.88,13047
20090917,STR,36.91,37.51,36.69,37.04,12831
20090918,STR,37.42,37.42,36.48,36.85,20282
20090921,STR,36,36.35,35.21,36.11,10933
20090922,STR,36.66,37.49,36.46,37.24,16446
20090923,STR,37.23,37.3625,36.28,36.36,12323
20090924,STR,36.45,36.58,35.64,35.99,11807
20090925,STR,35.78,36.35,35.75,36.16,14139
20090928,STR,36.23,36.99,36.2,36.89,10781
20090929,STR,36.91,37.72,36.69,37.59,12502
20090930,STR,37.51,37.89,36.92,37.56,18640
20091001,STR,37.59,37.59,35.74,35.74,16626
20091002,STR,35.2,35.74,34.98,35.45,12049
20091005,STR,35.44,36.95,35.37,36.88,15356
20091006,STR,37.32,37.99,37.17,37.58,12460
20091007,STR,37.42,37.77,37.25,37.64,7974
20091008,STR,37.88,38.9,37.68,38.89,16509
20091009,STR,38.52,38.8,38.41,38.64,13574
20091012,STR,39,39.47,38.87,39.01,8811
20091013,STR,39.01,39.15,38.22,39.04,11899
20091014,STR,39.48,39.71,38.98,39.3,12379
20091015,STR,39.1,40.91,39.01,40.89,19713
20091016,STR,40.54,41.13,40.48,40.86,15330
20091019,STR,40.87,42.26,40.68,42.16,13027
20091020,STR,41.98,42.33,41.54,42.22,17530
20091021,STR,41.96,43.46,41.95,42.35,17210
20091022,STR,42.35,42.42,41.7601,42.02,14729
20091023,STR,42.14,42.43,40.79,41.15,12768
20091026,STR,41.17,42.17,40.24,40.39,15846
20091027,STR,40.64,41.43,40.28,40.59,9934
20091028,STR,41.2,42.06,39.83,39.94,26904
20091105,STR,40.75,41.18,40.34,41.01,10297
20091106,STR,40.65,41.27,40.29,40.65,8961
20091109,STR,41.74,42.79,41.74,42.28,17753
20091110,STR,41.93,42.77,41.93,42.52,17106
20091111,STR,42.84,43.15,42.35,42.59,16352
20091112,STR,42.47,43,41.95,42.04,25262
20091113,STR,42.23,42.65,41.66,42.23,12768
20091116,STR,42.68,43.2,42.53,43.01,12425
20091117,STR,42.94,42.95,42.47,42.56,10027
20091118,STR,42.25,42.5,41.38,41.49,12269
20091119,STR,41.25,41.4,39.94,40.18,11201
20091120,STR,39.83,40.15,39.18,39.59,19016
20091123,STR,40.41,40.93,39.92,40.17,9220
20091124,STR,40.04,40.17,38.96,39.49,17242
20091125,STR,39.65,40.67,39.315,40.35,13454
20091127,STR,39.34,39.83,38.88,39.35,4678
20091130,STR,39.38,39.81,39.17,39.67,12891
20091201,STR,40.24,40.79,40.13,40.5,9209
20091202,STR,40.55,41.1897,40.55,40.77,10169
20091203,STR,40.91,41.19,40.15,40.22,8827
20091204,STR,40.95,41.17,39.43,40.01,14232
20091207,STR,39.91,40.35,39.5,39.57,17629
20091208,STR,39.14,39.17,37.94,38.13,19939
20091209,STR,38.15,38.41,37.5119,38.09,11852
20091210,STR,38.44,39.03,38.27,38.75,12441
20091211,STR,38.95,39.37,38.87,39.22,14864
20091214,STR,39.79,40.7,39.76,40.54,13312
20091215,STR,40.41,40.82,40.17,40.6,7607
20091216,STR,40.91,41.14,40.53,40.88,9786
20091217,STR,40.74,41.36,40.2,41.26,16581
20091218,STR,41.76,42.081,41.37,41.59,18415
20091221,STR,41.92,42.41,41.86,42.33,10057
20091222,STR,42.23,42.6,41.909,42.13,8964
20091223,STR,42.26,42.66,42,42.5,5725
20091224,STR,42.49,42.83,42.43,42.8,2412
20091228,STR,43.26,43.26,42.7,43.03,5533
20091229,STR,43.1,43.2137,42.75,42.85,6125
20091230,STR,42.81,42.81,42.03,42.23,6563
20091231,STR,42.47,42.56,41.5,41.57,4839
20100104,STR,42.57,43.26,42.345,43.25,27786
20100105,STR,42.61,44.3,42.5,44.26,27512
20100106,STR,44.31,44.95,44.01,44.86,17998
20100107,STR,44.74,44.74,43.48,43.89,13335
20100108,STR,43.69,44.11,43.37,44.1,9386
20100111,STR,44.57,44.7,43.64,44.14,9383
20100112,STR,43.69,43.9,43.28,43.36,9569
20100113,STR,43.39,44.3,43.39,44.23,13835
20100114,STR,44.3,44.92,43.85,44.8,12673
20100115,STR,44.43,45.18,43.96,44.36,12155
20100119,STR,44.37,45.76,44.35,45.64,18667
20100120,STR,45.21,45.71,45.07,45.63,18243
20100121,STR,45.73,46.19,44.76,45.21,13782
20100122,STR,45.09,45.09,43.71,43.82,15211
20100125,STR,44.29,44.91,43.96,44.65,13116
20100126,STR,44.23,45.24,44.05,44.83,15959
20100127,STR,44.81,44.81,42.87,43.58,15668
20100128,STR,43.98,44.18,42.18,42.63,23854
20100129,STR,42.93,42.96,41.23,41.48,13900
20100201,STR,41.73,42.28,41.55,42.25,13493
20100202,STR,42.44,43.16,42,43,12228
20100203,STR,42.68,42.965,42.41,42.66,7177
20100204,STR,42.15,42.22,40.68,40.75,15697
20100205,STR,40.77,41.02,39.165,40.48,20683
20100208,STR,40.48,40.63,39.75,39.8,9375
20100209,STR,40.37,41.13,40.09,40.65,12464
20100210,STR,40.71,40.77,39.66,40.16,10759
20100211,STR,40.07,40.82,39.61,40.78,8981
20100212,STR,40.13,41.25,40.04,41.15,12593
20100216,STR,41.46,41.97,41.45,41.51,13891
20100217,STR,41.77,42.75,41.55,42.66,18175
20100218,STR,42.48,43.14,42.28,42.89,10890
20100219,STR,42.7,43.25,42.08,42.55,20894
20100222,STR,42.88,42.89,41.6,42.01,11362
20100223,STR,41.85,42.08,41.23,41.26,12976
20100224,STR,41.45,41.78,41.05,41.64,8366
20100225,STR,40.86,42.1,40.67,42,11555
20100226,STR,41.99,42.46,41.57,41.99,13679
20100301,STR,42.37,42.8,42.29,42.8,7375
20100302,STR,43.11,43.24,42.66,42.85,10247
20100303,STR,43.02,43.21,42.8,43.12,8442
20100304,STR,43.08,43.23,42.49,42.71,7055
20100305,STR,43.06,44.335,42.91,44.12,15500
20100308,STR,44.27,44.27,43.46,43.91,8610
20100309,STR,43.7,44.09,43.7,43.91,7433
20100310,STR,43.92,44.05,43.43,43.74,11065
20100311,STR,43.6,43.805,43.2201,43.78,7264
20100312,STR,44.07,44.07,43.32,43.72,5992
20100315,STR,43.6,43.67,42.8,43.05,8388
20100316,STR,43.44,44,43.04,43.91,12842
20100317,STR,44.17,44.79,44.02,44.18,10032
20100318,STR,44.17,44.49,43.16,43.3,11283
20100319,STR,43.32,43.48,41.89,42.65,19663
20100322,STR,42.19,42.78,41.96,42.58,14649
20100323,STR,42.6,43.33,42.55,43.24,8032
20100324,STR,42.89,43.53,42.84,43.37,13371
20100325,STR,43.65,43.98,42.7,42.71,12324
20100326,STR,42.76,42.92,42.17,42.5,7836
20100329,STR,42.7,43.29,42.31,43.15,16577
20100330,STR,43.08,43.31,42.88,43.16,12858
20100331,STR,43.02,43.44,42.71,43.2,11192
20100401,STR,43.53,44.42,43.42,44.4,13050
20100405,STR,44.66,45.29,44.4,45.13,8324
20100406,STR,44.93,45.62,44.93,45.51,9626
20100407,STR,45.45,45.48,44.86,45.04,10945
20100408,STR,44.77,44.77,44.09,44.61,10708
20100409,STR,44.74,45.31,44.52,45.27,7354
20100412,STR,45.38,45.65,45.33,45.53,14232
20100413,STR,45.38,45.58,44.66,45.24,10333
20100414,STR,45.39,45.62,44.98,45.53,11485
20100415,STR,45.66,46.07,45.5995,46.01,11662
20100416,STR,45.88,45.98,44.78,45.35,22472
20100419,STR,45.03,45.56,44.45,45.51,19339
20100420,STR,45.85,46.19,45.67,45.85,15741
20100421,STR,45.98,46.11,45.615,45.86,16707
20100422,STR,50.73,52.55,49.05,49.84,99915
20100423,STR,49.54,50.73,49.3,50.61,23925
20100426,STR,50.69,50.81,49.85,49.93,25165
20100427,STR,49.43,49.88,47.96,48.07,26050
20100428,STR,48.52,48.72,47.83,48.48,20107
20100429,STR,48.71,48.993,47.62,48.32,21836
20100430,STR,48.46,48.69,47.75,47.95,15612
20100503,STR,48.15,49.11,47.91,48.87,12691
20100504,STR,48.1,48.33,47.14,47.76,19898
20100505,STR,46.97,47.18,45.9,46.39,24947
20100506,STR,46.205,46.89,42.5,45.22,34490
20100507,STR,45.12,45.53,43.34,43.7,35873
20100510,STR,45.49,46.27,45.29,46.21,31348
20100511,STR,45.7,47.45,45.45,46.58,22766
20100512,STR,46.6,48.93,46.6,48.76,30967
20100513,STR,48.65,48.99,48.0175,48.17,18529
20100514,STR,47.71,48.04,46.26,47.24,18295
20100517,STR,47.56,47.9,45.79,46.96,15796
20100518,STR,47.98,48.93,46.47,46.6,20562
20100519,STR,46.17,46.6525,44.92,45.92,18067
20100520,STR,44.44,44.65,43.26,43.6,28586
20100521,STR,42.62,44.6054,42.44,44.22,25048
20100524,STR,43.94,44.5,43.58,43.69,14873
20100525,STR,42.86,43.8,42.09,43.72,20281
20100526,STR,44.37,44.72,43.36,43.57,16682
20100527,STR,44.51,44.96,44.12,44.91,26550
20100528,STR,44.92,45.34,44.54,44.86,22310
20100601,STR,44.41,44.88,43.2,43.21,18351
20100602,STR,43.54,44.9,43.37,44.89,24369
20100603,STR,45.01,45.64,44.61,45.5,22570
20100604,STR,44.45,45.85,43.73,44.01,25670
20100607,STR,44.57,45.3897,43.96,44.03,20207
20100608,STR,44.07,45.06,43.73,44.89,17214
20100609,STR,45.25,46.18,44.63,44.81,13474
20100610,STR,45.79,47.33,45.79,47.25,24717
20100611,STR,46.67,47.85,46.61,47.8,15178
20100614,STR,48.75,48.81,47.63,47.83,29203
20100615,STR,48.63,49.96,48.32,49.88,26040
20100616,STR,48.96,50.4,48.96,49.94,16417
20100617,STR,50.37,50.37,49.17,49.61,29539
20100618,STR,49.52,50.01,49.27,49.58,20594
20100621,STR,50.32,50.43,48.67,49,25335
20100622,STR,48.9,49.05,47.41,47.56,15160
20100623,STR,47.24,47.72,46.55,47.41,17464
20100624,STR,47.06,47.93,46.56,46.68,30029
20100625,STR,47.94,47.96,46.75,47.61,26289
20100628,STR,47.54,47.75,46.92,47.18,19919
20100629,STR,46.89,46.91,44.85,45.16,35708
20100630,STR,45.11,46.12,44.82,45.49,93563
20100701,STR,15.31,15.88,15,15.22,207794
20100702,STR,15.22,15.345,15.11,15.19,130600
20100706,STR,14.97,15.6,14.86,15.43,111544
20100707,STR,15.5,16.18,15.48,15.98,85635
20100708,STR,16.49,16.49,15.98,16.26,64886
20100709,STR,16.26,16.26,16.02,16.22,42841
20100712,STR,16.17,16.42,16.11,16.24,36587
20100713,STR,16.51,16.65,16.3616,16.54,41184
20100714,STR,16.4,16.51,16.15,16.28,33831
20100715,STR,16.25,16.32,15.95,16.26,37349
20100716,STR,16.17,16.17,15.91,15.99,35114
20100719,STR,16.04,16.29,16.01,16.25,30739
20100720,STR,16.33,16.69,16.06,16.66,51923
20100721,STR,16.83,16.87,16.37,16.47,32408
20090821,STT,54.39,54.74,53.07,53.52,52888
20090824,STT,53.86,54.64,53.08,53.3,42825
20090825,STT,53.92,54.73,53.46,54.23,42623
20090826,STT,54,54.4,53.03,53.47,41134
20090827,STT,53.4,53.6,52.3903,53.43,31056
20090828,STT,53.71,53.89,52.63,52.98,30240
20090831,STT,51.84,53.18,51.7,52.48,35019
20090901,STT,52.34,53.56,50.05,50.14,63202
20090902,STT,50.23,51.05,49.82,50.01,48267
20090903,STT,50.46,50.88,49.76,50.81,35631
20090904,STT,51.12,51.79,50.81,51.72,28024
20090909,STT,52.42,53.29,51.75,53.19,45172
20090910,STT,53.07,54.03,52.12,53.94,49419
20090911,STT,53.96,54.09,52.72,52.73,31562
20090914,STT,52.25,53.56,52.05,53.3,48997
20090915,STT,53.34,54,52.66,53.18,40688
20090916,STT,53.2,54.78,53.2,54.7,40475
20090917,STT,54.29,55.2,53.56,53.79,35124
20090918,STT,53.97,54.77,53.94,54.39,42808
20090921,STT,53.59,54.07,52.2,52.26,42483
20090922,STT,53.03,53.35,52.48,53.27,37154
20090923,STT,53.37,53.37,50.63,50.65,51966
20090924,STT,51.08,51.72,50.07,51.28,63461
20090925,STT,50.95,51.99,50.39,51.42,38071
20090928,STT,51.68,52.87,51.49,52.83,33024
20090929,STT,52.89,53.26,52.2,52.66,30947
20090930,STT,52.98,53.24,51.99,52.6,41162
20091001,STT,52.31,52.66,50.37,50.48,48257
20091002,STT,49.63,51.73,49.4,50.91,50516
20091005,STT,51.49,52.42,51.05,52.37,29376
20091006,STT,52.66,53.48,52.01,52.81,34529
20091007,STT,52.43,53.4,52.43,53.23,31192
20091008,STT,53.75,54.5,53.4,53.8,43374
20091009,STT,53.63,55.19,53.56,55.17,40667
20091012,STT,55.73,55.87,54.6,55.12,24658
20091013,STT,54.83,54.88,53.27,53.5,36782
20091014,STT,54.49,54.75,52.4,53.69,68873
20091015,STT,53.4,55.22,53.4,54.75,45510
20091016,STT,54.02,54.13,52.83,52.92,38068
20091019,STT,53.2,53.79,52.07,52.25,44467
20091020,STT,50.7,51.15,47.23,47.84,215965
20091021,STT,48.16,49.13,45.57,45.88,152327
20091022,STT,46.14,46.79,45.4,46.68,109084
20091023,STT,47.17,47.59,45.49,45.7,69590
20091026,STT,45.95,46,44.29,44.5,58224
20091027,STT,44.53,45.06,43.09,43.25,60227
20091028,STT,43.14,43.68,42.43,42.58,62920
20091105,STT,40.82,42.87,40.18,42.81,83778
20091106,STT,42,43.09,41.31,41.45,63219
20091109,STT,42.02,43.76,41.9,43.73,63246
20091110,STT,43.54,43.75,42.61,42.9,47916
20091111,STT,43.4,43.63,42,42.23,66230
20091112,STT,42.13,42.34,40.48,40.66,80243
20091113,STT,40.81,41.11,40.25,40.45,76426
20091116,STT,40.89,41.68,40.45,40.69,95657
20091117,STT,41.03,42.5,41.03,41.86,78735
20091118,STT,42.35,42.84,42.33,42.73,61947
20091119,STT,42.41,43,41.26,41.69,55656
20091120,STT,41.44,41.96,40.45,40.8,59975
20091123,STT,41.48,42.15,41.05,41.74,48258
20091124,STT,41.57,41.74,40.79,41.56,33555
20091125,STT,41.48,41.82,41.24,41.3,46500
20091127,STT,40.12,40.94,39.7,40.2,33841
20091130,STT,40.36,41.43,40.22,41.3,66267
20091201,STT,41.75,42.75,41.66,42.72,69207
20091202,STT,42.7,43.25,42.13,43.04,57564
20091203,STT,43.5,43.5,41.03,41.15,54923
20091204,STT,42.06,42.33,41.15,41.68,53999
20091207,STT,41.52,41.9,40.67,40.84,48343
20091208,STT,40.76,41.18,40.5,40.74,35330
20091209,STT,40.77,41.15,40.5,41,40398
20091210,STT,41.04,41.53,40.28,40.56,68024
20091211,STT,40.75,40.86,39.25,39.4,96828
20091214,STT,39.88,39.93,39.35,39.93,58302
20091215,STT,39.68,40.03,39.58,39.8,57854
20091216,STT,40,40.51,39.65,40.19,51121
20091217,STT,39.99,40.72,39.7,39.73,60316
20091218,STT,40.75,41.76,40.68,41.6,77288
20091221,STT,41.77,42.31,41.67,42.26,39770
20091222,STT,42.65,44.08,42.16,43.86,67436
20091223,STT,44.1,44.775,43.78,44.64,59308
20091224,STT,44.65,45.16,44.371,44.99,15068
20091228,STT,45.3,45.3,44.1716,44.37,28265
20091229,STT,44.62,44.8,43.96,43.96,30482
20091230,STT,43.54,44.21,43.4,43.89,24125
20091231,STT,43.88,44.15,43.5,43.54,19367
20100104,STT,43.81,44.78,43.55,44.46,34404
20100105,STT,44.52,45,44.02,44.55,39933
20100106,STT,44.4,44.67,43.65,43.81,40623
20100107,STT,44.345,44.86,43.98,44.6,52733
20100108,STT,44.76,45.88,44.39,45.51,60386
20100111,STT,45.89,46.1,44.21,44.36,42604
20100112,STT,43.91,44.85,43.91,44.2,34329
20100113,STT,44.38,44.77,43.65,44.61,27472
20100114,STT,44.33,44.42,43.19,43.79,42690
20100115,STT,43.52,44.1,42.52,42.67,68870
20100119,STT,42.51,43.33,42.45,43.2,69963
20100120,STT,43.89,46.82,43.88,46.28,125162
20100121,STT,46.21,46.9,45.35,45.47,80624
20100122,STT,45.4,45.85,43.05,43.36,63705
20100125,STT,43.85,44.424,43.17,43.94,35591
20100126,STT,43.89,44.34,42.48,43.08,53153
20100127,STT,42.88,44.61,42.7,44.51,51251
20100128,STT,44.67,44.76,43.14,43.83,41294
20100129,STT,44.15,44.52,42.61,42.88,52856
20100201,STT,43.27,44.22,43.09,44.16,48316
20100202,STT,44.16,44.76,43.85,44.57,58851
20100203,STT,44.4,44.61,44.1,44.4,47625
20100204,STT,43.8,44.35,43,43.07,71085
20100205,STT,43.29,43.63,42.02,43.35,83639
20100208,STT,43.15,44.31,42.9,43,59847
20100209,STT,43.5,44.36,43.32,44.22,84710
20100210,STT,44.22,45.33,43.99,44.64,56702
20100211,STT,44.65,45.3,44.13,45.05,48795
20100212,STT,44.58,44.91,44.11,44.62,58456
20100216,STT,44.81,45.57,44.46,45.47,50393
20100217,STT,45.38,45.45,44.52,44.84,44569
20100218,STT,44.54,45.32,44.48,45.23,53575
20100219,STT,45.28,47.55,45.21,46.64,97155
20100222,STT,46.75,47.15,46.39,46.78,58891
20100223,STT,46.61,46.96,45.64,45.86,51671
20100224,STT,44.6,45.8,44.45,45.38,84046
20100225,STT,44.41,45.05,44.13,44.99,72364
20100226,STT,44.86,45.17,44.43,44.91,49120
20100301,STT,45.2,45.22,44.7199,44.97,33333
20100302,STT,45.12,45.54,44.96,45.03,34274
20100303,STT,45.06,45.6,44.85,44.92,27512
20100304,STT,45.06,45.26,44.73,45.1,38357
20100305,STT,45.48,45.92,45.07,45.64,39277
20100308,STT,45.77,46.1,45.25,45.49,42223
20100309,STT,45.42,46.25,45.26,45.78,38860
20100310,STT,46,46,45.09,45.31,52138
20100311,STT,45.3,45.33,44.565,45.03,38763
20100312,STT,45.25,45.39,44.5,44.65,39868
20100315,STT,44.33,44.78,43.84,44.53,29465
20100316,STT,44.66,45.22,44.2,45.09,54881
20100317,STT,45.26,46.72,45.22,46.27,57260
20100318,STT,46.4,46.41,45.77,46.24,37372
20100319,STT,46.53,46.59,45.77,45.95,48408
20100322,STT,45.78,45.95,45.35,45.69,42276
20100323,STT,45.74,46.18,45.56,46.16,36657
20100324,STT,45.86,46.2,45.37,45.37,39752
20100325,STT,45.68,47.41,45.57,46.06,55120
20100326,STT,46.16,46.97,45.9,46.16,33926
20100329,STT,46.51,47.11,46.07,46.27,30423
20100330,STT,46.2,46.32,45.65,45.78,37810
20100331,STT,45.45,45.69,44.93,45.14,57397
20100401,STT,45.58,46.2,45.5,45.97,51576
20100405,STT,46.22,46.43,45.86,46.35,40205
20100406,STT,46.33,46.84,45.96,46.61,49235
20100407,STT,46.61,46.72,46.3,46.41,41595
20100408,STT,46.17,46.48,45.79,46.38,37518
20100409,STT,46.6,47.32,46.26,46.96,48529
20100412,STT,47.2,48.5,47.2,48.07,61155
20100413,STT,48.18,48.8,47.71,47.85,54133
20100414,STT,48.41,48.41,47.02,47.85,80909
20100415,STT,47.88,48.33,47.75,47.95,38172
20100416,STT,47.8,48,45.81,46.5,82093
20100419,STT,46.54,47.66,46.24,47.25,63933
20100420,STT,45.54,45.97,44.45,45.28,158192
20100421,STT,45.04,45.05,43.14,43.67,94925
20100422,STT,43.2,44.51,43.06,44.39,75715
20100423,STT,44.33,44.73,43.96,44.48,57756
20100426,STT,44.28,44.39,43.68,43.75,55160
20100427,STT,43.38,44.11,42.7,42.78,71726
20100428,STT,43.26,43.92,43.05,43.54,54065
20100429,STT,43.94,44.45,43.65,44.32,46202
20100430,STT,44.05,44.27,43.44,43.5,60393
20100503,STT,43.51,43.85,43.44,43.79,44621
20100504,STT,43.08,43.54,42.27,42.61,60041
20100505,STT,41.87,43.91,41.79,43.41,79153
20100506,STT,43.28,44.65,40.22,42.12,113449
20100507,STT,42.01,42.95,41.1,41.34,94916
20100510,STT,42.9,43.34,42.47,43.28,59582
20100511,STT,42.55,43.49,42.55,42.81,51073
20100512,STT,42.88,43.05,42.55,42.8,60783
20100513,STT,42.66,42.9,41.9,41.91,58971
20100514,STT,41.37,41.92,40.95,41.63,62849
20100517,STT,41.65,41.94,40.63,41.54,45347
20100518,STT,41.85,41.93,40.35,40.58,56657
20100519,STT,40.48,41.18,39.72,40.6,53855
20100520,STT,39.72,40.13,38.97,39.01,70458
20100521,STT,38.28,39.92,38.25,39.65,87088
20100524,STT,39.67,39.67,38.57,38.59,42439
20100525,STT,37.83,38.94,37.48,38.88,77555
20100526,STT,39.09,39.39,38.17,38.29,54505
20100527,STT,39.05,39.32,38.55,39.14,68620
20100528,STT,38.99,39.21,37.98,38.17,55119
20100601,STT,37.89,38.19,37.02,37.02,45000
20100602,STT,37.2,38.41,37.15,38.38,54273
20100603,STT,38.77,39.09,38.49,38.91,57311
20100604,STT,37.94,37.94,36.32,36.48,76846
20100607,STT,36.76,37.02,36.21,36.28,68389
20100608,STT,36.47,36.92,35.92,36.86,57670
20100609,STT,37.16,37.6,36.39,36.5,46130
20100610,STT,37.09,37.57,36.54,37.55,55435
20100611,STT,37.02,37.7,37.02,37.68,28946
20100614,STT,37.91,38.14,37.01,37.03,46921
20100615,STT,37.19,38.54,37.16,38.49,61241
20100616,STT,38.26,38.53,37.81,38.15,38944
20100617,STT,38.23,38.32,37.19,37.57,41422
20100618,STT,37.74,37.8,36.93,37.2,72976
20100621,STT,37.72,37.82,37,37.17,50408
20100622,STT,37.26,37.48,36.34,36.41,46243
20100623,STT,36.37,36.57,35.6,35.81,71824
20100624,STT,35.63,35.74,34.78,34.86,88665
20100625,STT,35.6,36.34,35.06,35.83,113009
20100628,STT,36.06,36.06,35.14,35.31,52169
20100629,STT,34.57,34.89,33.76,33.95,82992
20100630,STT,33.75,34.43,33.73,33.82,61325
20100701,STT,33.73,33.99,32.47,33.28,80255
20100702,STT,33.56,33.56,32.47,32.81,50829
20100706,STT,33.33,33.915,32.98,33.34,60928
20100707,STT,36.07,37.02,35.75,36.63,177202
20100708,STT,36.99,37.24,35.58,36.38,89126
20100709,STT,36.45,37.24,36.03,37.21,54691
20100712,STT,37.2,37.28,36.68,37.12,32677
20100713,STT,37.55,38.48,37.36,38.34,74171
20100714,STT,38.11,38.29,37.39,37.58,56346
20100715,STT,37.55,37.95,36.79,37.84,51810
20100716,STT,37.59,37.735,36.82,36.91,61933
20100719,STT,36.9,37.56,36.59,37.35,52130
20100720,STT,36.41,39.78,36.35,39.53,112795
20100721,STT,39.95,39.95,37.72,37.88,84796
20100722,STT,38.31,39.17,38.29,39.06,51063
20100723,STT,38.94,40.065,38.63,39.79,46603
20100726,STT,39.79,39.91,39.36,39.7,38217
20100727,STT,39.94,40.18,38.96,39,52775
20100728,STT,38.93,39.47,38.61,38.87,33792
20100729,STT,39.25,39.66,38.7,39.02,30191
20100730,STT,38.55,39.18,38.43,38.92,34084
20100802,STT,39.54,40.22,39.34,40.11,33435
20100803,STT,40,40.25,39.56,39.86,35873
20100804,STT,39.91,40,39.4,39.97,35153
20100805,STT,39.69,40,39.45,39.95,24589
20100806,STT,39.44,39.56,38.47,39.08,48621
20100809,STT,39.35,39.75,38.85,39.59,31566
20100810,STT,39.19,39.55,38.94,39.15,31557
20100811,STT,38.5,38.65,37.165,37.35,55401
20100812,STT,37.1,37.48,36.95,37.3,34061
20100813,STT,37.24,37.77,37.21,37.28,31905
20100816,STT,37.11,37.31,36.65,37.11,30208
20100817,STT,37.56,38.71,37.31,38.29,55743
20100819,STT,38.14,38.23,36.79,37.01,49914
20100820,STT,36.81,37.05,36.39,36.89,30970
20090821,STZ,14.34,14.85,14.19,14.82,22110
20090824,STZ,14.93,14.98,14.81,14.95,22376
20090825,STZ,14.9,15.13,14.88,15,28250
20090826,STZ,15,15.2,14.93,15.03,22093
20090827,STZ,14.92,14.97,14.57,14.81,15972
20090828,STZ,14.87,15.14,14.81,15.11,20218
20090831,STZ,15,15.08,14.78,14.79,13052
20090901,STZ,14.71,15.1,14.39,14.47,20334
20090902,STZ,14.46,14.78,14.36,14.68,18288
20090903,STZ,14.68,15.04,14.53,15,28714
20090904,STZ,15,15.26,14.88,15.25,23848
20090909,STZ,15.39,15.51,15.04,15.1,33086
20090910,STZ,14.96,15.12,14.72,15.01,38107
20090911,STZ,15.05,15.12,14.86,14.93,12321
20090914,STZ,14.93,15.21,14.7,15.16,17466
20090915,STZ,15.2,15.379,15.11,15.22,29545
20090916,STZ,15.3,15.84,15.15,15.77,26342
20090917,STZ,15.78,15.91,15.53,15.59,14917
20090918,STZ,15.73,15.78,15.41,15.55,14603
20090921,STZ,15.4,15.51,15.2803,15.41,11881
20090922,STZ,15.52,15.84,15.34,15.73,23668
20090923,STZ,15.76,15.96,15.67,15.71,17533
20090924,STZ,15.74,15.9,15.35,15.47,17407
20090925,STZ,15.47,15.535,15.285,15.3,25132
20090928,STZ,15.39,15.68,15.25,15.49,20993
20090929,STZ,15.53,15.7,15.31,15.35,30704
20090930,STZ,15.38,15.47,14.77,15.15,57168
20091001,STZ,15.7,16.19,15.2,15.97,119246
20091002,STZ,15.82,15.89,15.52,15.77,33596
20091005,STZ,15.8,15.9,15.53,15.87,26469
20091006,STZ,15.87,16.49,15.77,16.2,30152
20091007,STZ,16.21,16.26,15.82,16.06,36182
20091008,STZ,16.16,16.26,15.94,16.2,27365
20091009,STZ,16.2,16.44,16.04,16.42,23262
20091012,STZ,16.37,16.81,16.2,16.58,20023
20091013,STZ,16.59,16.81,16.5,16.71,24913
20091014,STZ,16.89,16.94,16.57,16.68,18411
20091015,STZ,16.6,16.96,16.55,16.92,19125
20091016,STZ,16.86,16.91,16.45,16.45,28020
20091019,STZ,16.46,16.91,16.46,16.75,17043
20091020,STZ,16.85,16.96,16.635,16.74,21242
20091021,STZ,16.69,17,16.42,16.43,20968
20091022,STZ,16.43,16.55,16.15,16.53,23357
20091023,STZ,16.52,16.64,16.22,16.25,17217
20091026,STZ,16.22,16.67,16.04,16.2,15097
20091027,STZ,16.3,16.47,16.15,16.3,17988
20091028,STZ,16.32,16.39,15.73,15.74,23934
20091105,STZ,15.68,16.09,15.68,16.08,14913
20091106,STZ,16.02,16.32,15.92,16.07,20548
20091109,STZ,16.18,16.41,16.17,16.38,13607
20091110,STZ,16.35,16.54,16.34,16.42,11134
20091111,STZ,16.47,16.69,16.38,16.67,18616
20091112,STZ,16.61,16.79,16.4,16.51,24237
20091113,STZ,16.57,16.95,16.52,16.92,21618
20091116,STZ,16.91,17.26,16.9,17.13,22268
20091117,STZ,17.11,17.42,17.07,17.25,16108
20091118,STZ,17.21,17.32,17.07,17.23,14382
20091119,STZ,17.19,17.26,16.74,16.99,11596
20091120,STZ,17.03,17.17,16.87,17.09,20344
20091123,STZ,17.24,17.56,17.11,17.37,12641
20091124,STZ,17.28,17.43,17.24,17.35,11275
20091125,STZ,17.38,17.48,17.27,17.42,10117
20091127,STZ,17.09,17.2,16.88,16.99,8384
20091130,STZ,17.05,17.24,16.9,17.11,12939
20091201,STZ,17.3,17.46,17.21,17.25,15017
20091202,STZ,16.44,16.8,16.105,16.77,59537
20091203,STZ,16.81,16.81,16.45,16.53,23128
20091204,STZ,16.71,16.97,16.64,16.74,18418
20091207,STZ,16.69,16.89,16.47,16.59,17425
20091208,STZ,16.5,16.52,16.09,16.17,20189
20091209,STZ,16.16,16.19,15.815,15.98,16213
20091210,STZ,16.01,16.16,15.69,15.81,22973
20091211,STZ,15.83,16.01,15.79,15.98,15597
20091214,STZ,16.15,16.15,16.01,16.08,15580
20091215,STZ,16.06,16.21,16.06,16.17,10457
20091216,STZ,15.66,15.8,15.02,15.11,62654
20091217,STZ,15.08,15.17,14.91,15.12,31853
20091218,STZ,15.13,15.42,15.11,15.35,45756
20091221,STZ,15.45,15.52,15.29,15.48,21955
20091222,STZ,15.54,15.78,15.38,15.74,16545
20091223,STZ,15.84,15.87,15.61,15.77,10092
20091224,STZ,15.78,15.93,15.77,15.92,3494
20091228,STZ,15.88,16.05,15.86,16.05,7308
20091229,STZ,16.04,16.12,15.97,15.97,8880
20091230,STZ,15.99,16.01,15.83,15.99,6262
20091231,STZ,15.98,16.076,15.92,15.93,8433
20100104,STZ,16.02,16.17,15.89,16.12,14187
20100105,STZ,16.08,16.13,15.86,15.92,24315
20100106,STZ,15.94,16.17,15.72,16.13,28393
20100107,STZ,15.6,16.2,15.1,15.97,38706
20100108,STZ,15.88,15.88,15.55,15.66,21002
20100111,STZ,15.66,15.8,15.53,15.69,15359
20100112,STZ,15.63,15.75,15.52,15.65,17628
20100113,STZ,15.64,15.995,15.61,15.91,15187
20100114,STZ,15.98,16.48,15.98,16.33,24669
20100115,STZ,16.37,16.55,16.29,16.41,23846
20100119,STZ,16.38,16.84,16.38,16.82,23345
20100120,STZ,16.66,16.835,16.54,16.83,26553
20100121,STZ,16.72,17.04,16.72,16.79,24022
20100122,STZ,16.71,16.85,16.5,16.61,21100
20100125,STZ,16.8,16.8,16.46,16.61,12742
20100126,STZ,16.47,16.62,16.41,16.42,10011
20100127,STZ,16.4,16.48,16.06,16.34,11205
20100128,STZ,16.41,16.45,16.1,16.17,7348
20100129,STZ,16.23,16.27,16.03,16.08,14613
20100201,STZ,16.18,16.29,16.07,16.23,9985
20100202,STZ,16.28,16.42,16.1185,16.39,8290
20100203,STZ,16.36,16.42,16.19,16.31,6851
20100204,STZ,16.16,16.2,15.41,15.45,19938
20100205,STZ,15.4,15.51,14.95,15.33,32114
20100208,STZ,15.37,15.37,14.87,14.93,22056
20100209,STZ,15.17,15.33,14.96,15.2,15097
20100210,STZ,15.17,15.24,14.91,15.13,16157
20100211,STZ,15.18,15.53,15.08,15.49,13514
20100212,STZ,15.38,15.59,15.28,15.36,19741
20100216,STZ,15.43,15.61,15.37,15.61,8394
20100217,STZ,15.65,15.84,15.55,15.68,13603
20100218,STZ,15.61,15.8,15.56,15.59,14479
20100219,STZ,15.48,15.625,15.33,15.6,15898
20100222,STZ,15.61,15.68,15.47,15.53,9583
20100223,STZ,15.46,15.46,15.03,15.22,22399
20100224,STZ,15.24,15.25,14.96,15.02,27108
20100225,STZ,14.85,14.91,14.6,14.83,43600
20100226,STZ,14.9,15.09,14.83,15.04,16115
20100301,STZ,15.15,15.26,15.06,15.26,10710
20100302,STZ,15.29,15.52,15.21,15.47,13649
20100303,STZ,15.45,15.66,15.42,15.43,14983
20100304,STZ,15.39,15.59,15.36,15.57,10967
20100305,STZ,15.65,15.85,15.58,15.81,11186
20100308,STZ,15.82,15.83,15.67,15.78,15965
20100309,STZ,15.71,15.92,15.67,15.81,18154
20100310,STZ,15.83,15.88,15.54,15.62,18492
20100311,STZ,15.55,15.83,15.54,15.83,11045
20100312,STZ,15.83,16.14,15.83,16.11,16270
20100315,STZ,16.06,16.23,15.96,16.13,10765
20100316,STZ,16.11,16.23,15.99,16.17,8225
20100317,STZ,16.18,16.28,16.09,16.24,8283
20100318,STZ,16.215,16.3,16.03,16.19,15191
20100319,STZ,16.25,16.31,15.96,16,17313
20100322,STZ,15.91,16.15,15.85,16.11,12863
20100323,STZ,16.08,16.39,16.03,16.37,10701
20100324,STZ,16.28,16.38,16.13,16.22,10449
20100325,STZ,16.35,16.39,16.16,16.18,11964
20100326,STZ,16.21,16.225,16,16.01,11169
20100329,STZ,16.06,16.35,16.05,16.31,9871
20100330,STZ,16.36,16.57,16.36,16.42,9572
20100331,STZ,16.39,16.56,16.2799,16.44,13696
20100401,STZ,16.51,16.6,16.33,16.5,12125
20100405,STZ,16.51,16.72,16.43,16.67,8231
20100406,STZ,16.74,17.01,16.6,17,14899
20100407,STZ,16.9,17.12,16.83,16.84,16576
20100408,STZ,16.85,17,16.77,16.85,22161
20100409,STZ,16.01,16.54,15.95,16.43,49175
20100412,STZ,16.47,17.23,16.28,17.15,39231
20100413,STZ,17.09,17.1501,16.89,17.07,23391
20100414,STZ,17.05,17.26,16.97,17.26,20216
20100415,STZ,17.24,17.44,17.15,17.28,17652
20100416,STZ,17.2,17.32,16.87,17.02,20945
20100419,STZ,17.02,17.73,16.965,17.59,32834
20100420,STZ,17.65,18.45,17.61,18.21,41046
20100421,STZ,18.15,18.36,18.12,18.27,26818
20100422,STZ,17.99,18.31,17.82,18.31,25344
20100423,STZ,18.23,18.49,18.2,18.34,21012
20100426,STZ,18.23,18.47,18.23,18.41,21527
20100427,STZ,18.31,18.48,18.13,18.14,22864
20100428,STZ,18.23,18.3,18.01,18.19,19565
20100429,STZ,18.29,18.87,18.29,18.55,22956
20100430,STZ,18.5,18.66,18.27,18.27,20452
20100503,STZ,18.36,18.83,18.34,18.6,21472
20100504,STZ,18.44,18.54,18.27,18.31,22462
20100505,STZ,18.19,18.48,18.04,18.11,22934
20100506,STZ,18.12,18.34,16.71,17.69,39060
20100507,STZ,17.66,17.72,16.64,16.71,60505
20100510,STZ,17.59,17.69,17.15,17.41,47880
20100511,STZ,17.31,17.63,17.25,17.49,35756
20100512,STZ,18.16,18.32,17.91,18.11,24425
20100513,STZ,18.12,18.4,18.03,18.04,17868
20100514,STZ,17.9725,18.15,17.76,17.8,31796
20100517,STZ,17.8,18.12,17.62,17.87,25644
20100518,STZ,18.01,18.24,17.74,17.75,18507
20100519,STZ,17.68,17.73,17.235,17.36,30799
20100520,STZ,17.13,17.13,16.39,16.43,38847
20100521,STZ,16.06,16.38,15.84,16.3,55744
20100524,STZ,16.39,16.51,16.17,16.33,30931
20100525,STZ,15.92,15.99,15.5,15.8,45693
20100526,STZ,15.92,16.33,15.92,16.08,30582
20100527,STZ,16.33,16.71,16.32,16.7,18010
20100528,STZ,16.65,16.78,16.53,16.66,16176
20100601,STZ,16.48,16.53,16.12,16.12,23177
20100602,STZ,16.15,16.43,16.11,16.42,23084
20100603,STZ,16.45,16.59,16.31,16.45,18339
20100604,STZ,16.16,16.27,15.79,15.86,30590
20100607,STZ,15.84,16.285,15.75,15.75,38328
20100608,STZ,15.7,16.05,15.65,16,31806
20100609,STZ,16.1,16.4,15.99,16.04,19034
20100610,STZ,16.23,16.43,16.18,16.42,20720
20100611,STZ,16.61,16.88,16.34,16.86,20094
20100614,STZ,16.9,17.12,16.9,16.94,15536
20100615,STZ,17.02,17.03,16.755,16.79,25101
20100616,STZ,16.64,16.74,16.56,16.64,20486
20100617,STZ,16.64,16.64,16.25,16.37,25258
20100618,STZ,16.35,16.45,16.26,16.3,29422
20100621,STZ,16.46,16.63,16.25,16.32,15578
20100622,STZ,16.42,16.54,16.2,16.23,18515
20100623,STZ,16.21,16.285,15.89,16.22,24955
20100624,STZ,16.16,16.23,15.99,16.06,18951
20100625,STZ,16.12,16.24,15.98,16.01,37734
20100628,STZ,15.97,16.15,15.905,15.95,20111
20100629,STZ,15.77,15.77,15.32,15.43,30727
20100630,STZ,15.33,15.8513,15.27,15.62,45616
20100701,STZ,15.65,15.96,14.97,15.55,53071
20100702,STZ,15.57,15.71,15.26,15.39,25553
20100706,STZ,15.55,15.77,15.38,15.6,31708
20100707,STZ,15.56,16.06,15.56,16.04,21557
20100708,STZ,16.13,16.23,15.82,16.05,19699
20100709,STZ,16.07,16.07,15.88,16.07,14952
20100712,STZ,16.01,16.15,15.97,16.07,8874
20100713,STZ,16.2,16.4,16.15,16.36,14500
20100714,STZ,16.3,16.44,16.2125,16.37,9638
20100715,STZ,16.34,16.52,16.15,16.47,15179
20100716,STZ,16.39,16.445,16.2,16.34,23994
20100719,STZ,16.4,16.52,16.3,16.52,21632
20100720,STZ,16.32,16.74,16.2888,16.73,14958
20100721,STZ,16.82,16.82,16.37,16.53,14287
20100722,STZ,16.72,16.905,16.63,16.87,12086
20100723,STZ,16.86,17.06,16.8,17.06,10820
20100726,STZ,17.05,17.22,16.95,17.21,16177
20100727,STZ,16.97,17.32,16.97,17.31,14561
20100728,STZ,17.3,17.3,17,17.08,8990
20100729,STZ,17.16,17.17,16.8,17.07,10930
20100730,STZ,16.88,17.14,16.75,17.06,12222
20100802,STZ,17.25,17.43,17.24,17.42,10788
20100803,STZ,17.32,17.41,17.18,17.32,7752
20100804,STZ,17.33,17.56,17.3,17.55,10380
20100805,STZ,17.48,17.48,17.21,17.31,8960
20100806,STZ,17.16,17.26,16.89,17.25,10540
20100809,STZ,17.27,17.38,17.22,17.37,8467
20100810,STZ,17.21,17.42,17.08,17.36,7488
20100811,STZ,17.09,17.11,16.85,16.9,9142
20100812,STZ,16.71,16.94,16.61,16.91,10373
20100813,STZ,16.8,16.96,16.7,16.7,8288
20100816,STZ,16.62,16.62,16.4,16.49,11415
20100817,STZ,16.57,16.97,16.55,16.87,8134
20100819,STZ,16.74,16.78,16.49,16.68,10258
20100820,STZ,16.54,16.72,16.48,16.66,9954
20090821,SUN,26.2,26.23,25.82,26.05,47568
20090824,SUN,26.4,26.59,26.01,26.12,33144
20090825,SUN,26.28,26.77,26.0803,26.37,21905
20090826,SUN,26.2,27.82,26.2,27.69,44879
20090827,SUN,27.57,27.84,27.18,27.75,25158
20090828,SUN,27.82,28.04,27.19,27.41,18935
20090831,SUN,27,27.12,26.32,26.9,32014
20090901,SUN,26.8,27.14,25.56,25.64,48722
20090902,SUN,25.61,25.89,25.28,25.28,27227
20090903,SUN,25.52,25.84,25.17,25.84,23660
20090904,SUN,25.83,26.39,25.65,26.35,14351
20090909,SUN,26.67,26.7,26.01,26.14,18703
20090910,SUN,26.23,27.05,26,26.99,35939
20090911,SUN,26.97,27.58,26.97,27.5,26007
20090914,SUN,27.18,27.75,26.8,27.75,17145
20090915,SUN,27.88,27.93,27.29,27.43,26550
20090916,SUN,27.63,28.07,27.5,28,26974
20090917,SUN,27.88,29.75,27.67,28.73,55218
20090918,SUN,28.77,29,27.95,28.44,32319
20090921,SUN,27.99,28.24,27.32,27.79,19702
20090922,SUN,28.25,28.31,27.54,27.93,26577
20090923,SUN,27.93,28.28,27.13,27.28,29044
20090924,SUN,27.3,27.43,26.54,26.69,25174
20090925,SUN,27.18,28,27.01,27.75,40783
20090928,SUN,27.91,28.19,27.5,28.12,23452
20090929,SUN,28.03,28.3,27.48,27.96,30338
20090930,SUN,28.18,29,27.43,28.45,53594
20091001,SUN,28.43,28.49,27.45,27.52,35560
20091002,SUN,26.79,27.56,26.77,27.13,24579
20091005,SUN,27.07,28.08,26.95,28.07,24208
20091006,SUN,28.42,28.6,27.63,27.89,23213
20091007,SUN,27.12,28.64,27.12,28.49,44219
20091008,SUN,28.53,29.45,28.53,29.17,40335
20091009,SUN,29.01,29.44,29.01,29.26,21885
20091012,SUN,29.68,30.47,29.42,29.82,34145
20091013,SUN,29.99,30.29,29.33,30.01,24389
20091014,SUN,30.35,30.36,29.575,29.79,33515
20091015,SUN,29.61,32.85,29.595,32.8,77276
20091016,SUN,32.16,32.69,31.85,32.61,42989
20091019,SUN,32.97,32.97,32.39,32.72,30690
20091020,SUN,32.89,33.73,32.25,32.92,47152
20091021,SUN,32.5,33.76,32.5,32.97,30181
20091022,SUN,32.84,33.81,32.68,33.73,23773
20091023,SUN,33.89,34.49,32.96,33.12,31561
20091026,SUN,33.18,34.2,32.54,32.68,20910
20091027,SUN,32.71,33.11,32.04,32.1,24370
20091028,SUN,31.99,32.19,31.05,31.22,35722
20091105,SUN,30.63,31.51,30.63,31.42,33731
20091106,SUN,29.61,29.84,27.86,28.21,80878
20091109,SUN,28.58,28.71,27.4,27.62,63348
20091110,SUN,27.58,27.68,27.1201,27.52,42434
20091111,SUN,27.79,28.27,27.62,27.77,21871
20091112,SUN,27.77,28,27.14,27.22,25241
20091113,SUN,26.75,26.89,25.86,26.68,50849
20091116,SUN,26.91,27.13,26.28,26.43,31093
20091117,SUN,26.42,26.53,25.94,26.28,23241
20091118,SUN,26.38,26.86,26.05,26.28,21662
20091119,SUN,26.14,26.18,25.37,25.54,25044
20091120,SUN,25.53,26.11,25.38,25.93,58230
20091123,SUN,26.16,26.45,25.4,25.67,30343
20091124,SUN,25.56,25.74,25.2,25.62,28642
20091125,SUN,25.64,26.06,25.42,25.98,19501
20091127,SUN,25.25,25.65,24.95,25.43,12185
20091130,SUN,25.36,25.62,25.06,25.2,21031
20091201,SUN,25.47,25.73,25.25,25.68,24992
20091202,SUN,25.68,25.97,25.54,25.62,28257
20091203,SUN,25.7,25.875,25.49,25.53,16108
20091204,SUN,25.67,26.12,25.33,25.91,20721
20091207,SUN,25.73,26.5,25.71,25.87,18147
20091208,SUN,25.76,26.29,25.61,25.91,22865
20091209,SUN,26.14,26.32,25.56,25.72,22297
20091210,SUN,26.07,26.38,25.91,26.17,20937
20091211,SUN,26.19,26.29,25.8,26.13,17407
20091214,SUN,26.49,26.5,25.94,26.13,20721
20091215,SUN,26.03,26.38,25.61,25.67,21372
20091216,SUN,25.88,25.96,25.47,25.55,21056
20091217,SUN,25.34,25.62,25.26,25.28,24557
20091218,SUN,25.49,25.53,24.25,25.52,27665
20091221,SUN,25.55,26.01,25.46,25.88,18870
20091222,SUN,25.82,26,25.65,25.82,10170
20091223,SUN,25.83,25.85,25.44,25.52,15783
20091224,SUN,25.63,25.86,25.29,25.83,6100
20091228,SUN,25.83,25.9,25.39,25.53,10710
20091229,SUN,25.63,25.63,25.28,25.46,9659
20091230,SUN,25.49,26.09,25.35,26.02,16661
20091231,SUN,26.03,26.32,25.66,26.1,16750
20100104,SUN,27.09,27.74,26.58,27.67,32404
20100105,SUN,28.08,28.54,27.7299,28.18,33783
20100106,SUN,28.12,28.84,27.93,28.71,31131
20100107,SUN,28.55,29.28,28.01,29.02,27541
20100108,SUN,28.83,28.9,28.47,28.86,15978
20100111,SUN,29.03,29.04,28.18,28.37,20059
20100112,SUN,27.8,27.89,26.85,27.35,46245
20100113,SUN,27.18,27.26,26.53,27.05,27040
20100114,SUN,27.09,27.45,27.0501,27.24,16438
20100115,SUN,27.22,27.41,27,27.35,19357
20100119,SUN,27.26,27.73,27.07,27.68,19770
20100120,SUN,27.43,28,27.22,27.66,23616
20100121,SUN,27.62,27.84,26.88,26.93,25541
20100122,SUN,26.89,27.03,26.05,26.16,20303
20100125,SUN,26.36,26.73,25.77,26.07,18916
20100126,SUN,26.05,26.69,25.93,26.32,20686
20100127,SUN,26.17,26.38,25.33,25.89,23650
20100128,SUN,25.97,26.11,25.35,25.64,17301
20100129,SUN,25.71,26.29,25.06,25.09,31096
20100201,SUN,25.29,26.67,25.29,26.64,29463
20100202,SUN,26.8,27.58,26.59,27.3,34187
20100203,SUN,27.17,27.28,26.42,26.49,34936
20100204,SUN,26.3,26.3,25.38,25.67,39713
20100205,SUN,25.4,25.9197,24.64,25.64,46135
20100208,SUN,25.65,25.93,25.18,25.2,29234
20100209,SUN,25.41,26,25.278,25.84,23304
20100210,SUN,25.7,25.97,25.2,25.86,15460
20100211,SUN,25.8,26.13,25.45,26.09,17791
20100212,SUN,25.66,26.09,25.38,25.92,18430
20100216,SUN,26.21,27.03,26.2,26.97,22007
20100217,SUN,27.04,27.06,26.59,26.75,16330
20100218,SUN,26.73,27.02,26.38,26.94,13850
20100219,SUN,26.8,27.11,26.585,27.02,19650
20100222,SUN,27.1,27.27,26.82,27.13,18907
20100223,SUN,26.99,27.02,26.09,26.16,28785
20100224,SUN,26.2,26.57,25.9,26.54,20604
20100225,SUN,26.17,26.41,25.74,26.37,18123
20100226,SUN,26.46,26.46,26.06,26.37,18733
20100301,SUN,26.5,26.72,26.382,26.5,15800
20100302,SUN,26.6,27.5,26.56,27.46,28081
20100303,SUN,27.57,28.3,27.52,28.2,40707
20100304,SUN,28.25,28.58,28.01,28.47,28003
20100305,SUN,28.61,29.23,28.58,29.21,34210
20100308,SUN,29.23,29.35,28.56,28.57,32641
20100309,SUN,28.3,29.09,28.3,28.88,22177
20100310,SUN,29,30.04,28.91,29.93,38494
20100311,SUN,29.77,30.43,29.53,30.02,35300
20100312,SUN,30.17,30.23,29.54,29.72,22163
20100315,SUN,29.45,29.8,29.36,29.76,25018
20100316,SUN,29.95,30.28,29.65,30.27,20670
20100317,SUN,30.44,30.86,30.34,30.68,25195
20100318,SUN,30.75,30.9775,30.17,30.31,25223
20100319,SUN,30.3,30.6,29.39,29.79,37266
20100322,SUN,29.31,30.02,29.16,29.96,17958
20100323,SUN,29.95,30.22,29.685,30.14,19368
20100324,SUN,29.91,30.37,29.68,30.19,22202
20100325,SUN,30.36,30.42,28.93,28.93,27198
20100326,SUN,28.99,29.225,28.08,28.6,28464
20100329,SUN,28.8,29.15,28.56,28.75,20026
20100330,SUN,28.68,29.04,28.09,29.03,36259
20100331,SUN,29.07,29.72,28.92,29.71,38923
20100401,SUN,29.86,30.91,29.86,30.76,32563
20100405,SUN,30.89,31.8,30.78,31.63,32676
20100406,SUN,31.52,31.915,31.35,31.44,27130
20100407,SUN,31.33,31.41,30.21,30.4,32257
20100408,SUN,29.92,30.205,29.63,30.07,31656
20100409,SUN,30.29,30.69,30.2,30.65,29974
20100412,SUN,30.71,30.77,30.07,30.18,22474
20100413,SUN,30.92,31.14,30.18,30.34,43162
20100414,SUN,30.46,30.62,30.18,30.52,23510
20100415,SUN,30.89,31.13,30.29,30.52,47454
20100416,SUN,30.35,30.35,29.16,29.27,51512
20100419,SUN,29.01,29.7,29.01,29.64,31134
20100420,SUN,29.94,30.565,29.75,30.54,26759
20100421,SUN,30.51,30.64,29.65,30.23,23993
20100422,SUN,29.82,30.41,29.74,30.31,17573
20100423,SUN,30.25,31.25,30.21,31.23,19744
20100426,SUN,31.17,31.5,30.94,31.23,24585
20100427,SUN,31.29,31.29,30.16,30.24,32238
20100428,SUN,30.36,30.85,30.2,30.67,23730
20100429,SUN,30.96,31.67,30.6,31.42,26464
20100430,SUN,31.85,32.99,31.55,32.78,61825
20100503,SUN,33.09,33.09,32.06,32.88,34400
20100504,SUN,32.46,32.49,31.95,32.23,35204
20100505,SUN,31.47,32.27,30.7201,31.68,34041
20100506,SUN,31.29,31.82,28.89,30.46,41124
20100507,SUN,30.01,30.78,28.94,29.11,45551
20100510,SUN,30.53,31.13,30.25,31.11,25470
20100511,SUN,30.58,31.38,30.42,30.49,23203
20100512,SUN,30.63,31.58,30.51,31.51,18282
20100513,SUN,31.45,32.22,31.45,31.79,25044
20100514,SUN,31.57,31.57,30.49,30.9,21724
20100517,SUN,30.86,31.02,29.61,30.38,19879
20100518,SUN,30.72,31.03,29.67,29.88,20424
20100519,SUN,29.73,29.79,28.5,29.26,26968
20100520,SUN,28.52,28.614,27.58,27.78,30751
20100521,SUN,27.39,28.62,26.93,28.36,39362
20100524,SUN,28.39,28.96,28.03,28.09,19625
20100525,SUN,27.32,28.115,26.95,28.08,25737
20100526,SUN,28.63,28.8875,27.99,28.07,29299
20100527,SUN,28.58,29.88,28.49,29.88,25358
20100528,SUN,29.79,30.16,29.21,29.87,31305
20100601,SUN,29.43,30.56,28.32,28.37,35173
20100602,SUN,28.51,29.45,28.23,29.43,23048
20100603,SUN,29.57,30.67,29.38,30.54,30801
20100604,SUN,29.8,30.28,28.94,29.14,26340
20100607,SUN,29.21,29.66,28.81,28.88,22427
20100608,SUN,28.98,29.37,28.35,28.8,26635
20100609,SUN,29.06,29.3,28.32,28.48,23679
20100610,SUN,29.21,30.48,29.15,30.4,23401
20100611,SUN,30.16,30.75,29.84,30.71,16490
20100614,SUN,31,32.16,30.93,31.31,29935
20100615,SUN,31.58,32.26,31.54,32.24,20773
20100616,SUN,33.55,34.97,33.48,34.27,64745
20100617,SUN,34.89,35.21,34.06,34.24,56585
20100618,SUN,34.27,35.34,34.13,35.01,47430
20100621,SUN,35.4,35.95,34.63,34.98,40844
20100622,SUN,34.76,35.29,34.34,34.54,35012
20100623,SUN,34.82,35.16,33.78,34.62,51488
20100624,SUN,34.5,35.03,34.34,34.53,30659
20100625,SUN,34.625,36.3,34.49,36.24,42247
20100628,SUN,36.2,36.48,35.7,36.24,25798
20100629,SUN,35.6,35.84,34.68,34.96,35895
20100630,SUN,34.97,35.64,34.64,34.77,33088
20100701,SUN,34.89,34.89,32.76,33.05,62641
20100702,SUN,33.4,33.44,32.305,32.55,33121
20100706,SUN,33.3,33.61,32,32.3,33775
20100707,SUN,32.68,33.53,32.41,33.49,43046
20100708,SUN,33.67,34.13,33.22,33.84,33712
20100709,SUN,33.83,34,33.33,33.86,20911
20100712,SUN,33.73,33.89,33.07,33.55,27848
20100713,SUN,34.04,34.29,33.64,33.91,31025
20100714,SUN,33.69,33.69,32.53,33.05,40188
20100715,SUN,33.05,33.345,32.68,33.22,33245
20100716,SUN,32.93,33.16,32.51,32.79,35591
20100719,SUN,33,33,32.18,32.56,28283
20100720,SUN,32.1,33.49,32.06,33.39,24585
20100721,SUN,33.49,33.63,32.74,33.03,25239
20100722,SUN,33.565,33.9,33.3,33.55,23465
20100723,SUN,33.54,33.77,33.07,33.64,22792
20100726,SUN,33.6,34.63,33.48,34.57,21981
20100727,SUN,34.83,35.13,33.52,34.21,21173
20100728,SUN,34.18,34.37,33.74,33.88,18202
20100729,SUN,34.29,34.86,33.54,34.29,36444
20100730,SUN,34.4,35.97,34.15,35.67,57287
20100802,SUN,36.22,36.33,35.35,35.78,39433
20100803,SUN,35.76,36.45,35.35,36.26,23552
20100804,SUN,36.23,37.64,36.17,37.51,34231
20100805,SUN,37.29,37.89,36.95,37.82,26015
20100806,SUN,37.38,37.6,36.83,37.52,23534
20100809,SUN,37.66,37.96,37.42,37.82,17053
20100810,SUN,37.43,37.83,36.93,37.65,20209
20100811,SUN,36.88,36.88,35.34,35.53,27085
20100812,SUN,34.91,35.35,34.74,35.1,29529
20100813,SUN,34.8,36.005,34.77,35.7,25486
20100816,SUN,35.46,35.86,35.06,35.59,17105
20100817,SUN,35.78,35.98,35.3,35.76,16086
20100819,SUN,35.68,35.68,35.15,35.63,22501
20100820,SUN,35.33,35.54,34.67,35.01,20741
20090821,SVU,14.35,14.54,14.17,14.53,30523
20090824,SVU,14.6,14.65,14.27,14.37,23104
20090825,SVU,14.51,14.65,14.23,14.27,34725
20090826,SVU,14.3,14.99,14.28,14.94,39667
20090827,SVU,14.87,15,14.76,14.92,19389
20090828,SVU,14.9,15.01,14.39,14.47,32475
20090831,SVU,14.51,14.51,14.13,14.35,27198
20090901,SVU,14.45,14.48,14.06,14.08,29158
20090902,SVU,14.06,14.16,13.91,14.02,24004
20090903,SVU,14.13,14.33,13.99,14.33,22207
20090904,SVU,14.28,14.41,14.08,14.38,12283
20090909,SVU,14.93,15.28,14.83,15.17,23016
20090910,SVU,15.23,15.7,14.98,15.69,33317
20090911,SVU,15.73,16.16,15.52,16.14,53033
20090914,SVU,16.02,16.43,15.95,16.32,30919
20090915,SVU,15.92,16.05,15.67,15.73,56713
20090916,SVU,15.71,15.71,15.34,15.48,37050
20090917,SVU,15.41,15.41,15.15,15.19,35189
20090918,SVU,15.21,15.51,15.14,15.46,34116
20090921,SVU,15.41,15.51,15.16,15.34,27323
20090922,SVU,15.43,15.5,15.25,15.4,18041
20090923,SVU,15.34,15.73,15.15,15.34,22590
20090924,SVU,15.32,15.62,15.25,15.31,23519
20090925,SVU,15.31,15.63,15.2,15.24,33402
20090928,SVU,15.25,15.35,15.03,15.09,32711
20090929,SVU,15.12,15.37,14.93,15.2,27594
20090930,SVU,15.34,15.35,14.82,15.06,36408
20091001,SVU,15,15.09,14.59,14.72,35940
20091002,SVU,14.71,14.74,14.4,14.47,24230
20091005,SVU,14.44,14.75,14.4,14.66,21279
20091006,SVU,14.71,15.04,14.63,14.68,27463
20091007,SVU,14.72,14.96,14.58,14.92,25065
20091008,SVU,14.98,15.76,14.96,15.65,43469
20091009,SVU,15.05,15.37,14.91,15.2,33709
20091012,SVU,15.23,16.11,15.2,16.07,50807
20091013,SVU,15.34,15.63,15.3,15.46,55762
20091014,SVU,15.52,15.63,15.425,15.62,44950
20091015,SVU,15.61,16.2,15.45,16.2,75731
20091016,SVU,16.06,17.15,16.02,17,88719
20091019,SVU,17.01,17.589,16.86,16.93,93352
20091020,SVU,16.81,17.48,16.67,17.2,114499
20091021,SVU,17.12,17.1925,16.57,16.59,60375
20091022,SVU,16.57,16.95,16.15,16.82,50827
20091023,SVU,16.95,16.97,16.3,16.55,37574
20091026,SVU,16.54,16.74,16.25,16.35,30807
20091027,SVU,16.34,16.41,15.99,16.01,46834
20091028,SVU,16.01,16.35,15.84,15.85,45493
20091105,SVU,15.84,16.33,15.83,16.12,22956
20091106,SVU,16.06,16.56,16.03,16.52,27680
20091109,SVU,16.62,17.02,16.5,17,29999
20091110,SVU,16.84,17.07,16.82,16.83,29050
20091111,SVU,16.85,16.91,16.3,16.39,55984
20091112,SVU,16.46,16.58,15.88,15.9,57555
20091113,SVU,15.94,16.11,15.78,15.9,38420
20091116,SVU,15.93,16.04,15.68,15.81,41567
20091117,SVU,15.72,15.86,15.49,15.7,31462
20091118,SVU,15.71,15.71,15.45,15.53,23623
20091119,SVU,15.45,15.49,15.08,15.13,31730
20091120,SVU,15.09,15.15,14.9,14.94,37522
20091123,SVU,15.12,15.19,14.93,14.95,39790
20091124,SVU,14.98,15,14.6768,14.77,48388
20091125,SVU,14.77,14.89,14.6,14.88,51072
20091127,SVU,14.43,14.67,14.35,14.42,27493
20091130,SVU,14.08,14.18,13.72,13.83,85740
20091201,SVU,13.89,14.35,13.87,14.3,55206
20091202,SVU,14.31,14.45,14.14,14.26,31331
20091203,SVU,14.24,14.3,13.95,14.07,34673
20091204,SVU,14.23,14.58,14.11,14.5,44204
20091207,SVU,14.49,14.68,14.33,14.44,36986
20091208,SVU,13.91,14.17,13.1,13.18,84344
20091209,SVU,13.24,13.27,12.83,12.97,51551
20091210,SVU,13.04,13.33,13.04,13.24,50189
20091211,SVU,13.35,13.49,13.31,13.39,28457
20091214,SVU,13.47,13.5,13.17,13.23,25145
20091215,SVU,13.23,13.23,12.8,12.91,39162
20091216,SVU,12.91,13.29,12.82,12.83,56814
20091217,SVU,12.83,13,12.57,12.57,47891
20091218,SVU,12.64,12.7,12.4,12.48,55445
20091221,SVU,12.59,12.82,12.51,12.66,30735
20091222,SVU,12.77,12.88,12.67,12.82,30155
20091223,SVU,12.85,12.88,12.65,12.83,18313
20091224,SVU,12.86,12.95,12.76,12.9,8650
20091228,SVU,12.97,12.97,12.79,12.9,15237
20091229,SVU,12.93,12.93,12.625,12.63,20298
20091230,SVU,12.59,12.72,12.57,12.66,18302
20091231,SVU,12.65,12.92,12.63,12.71,31982
20100104,SVU,12.8,13,12.78,12.96,43914
20100105,SVU,12.99,13,12.6,12.74,50151
20100106,SVU,12.74,12.98,12.74,12.87,38132
20100107,SVU,12.82,12.98,12.73,12.9,30190
20100108,SVU,12.9,12.96,12.78,12.87,30905
20100111,SVU,12.95,12.95,12.68,12.92,45215
20100112,SVU,13.81,14.14,13.36,13.67,167377
20100113,SVU,13.76,14.0499,13.42,13.86,59558
20100114,SVU,13.9,14.4,13.81,14.33,80407
20100115,SVU,14.38,14.5,13.98,14.32,52679
20100119,SVU,14.42,14.95,14.4,14.81,74295
20100120,SVU,14.71,15.675,14.63,15.62,86914
20100121,SVU,15.63,15.78,15.17,15.22,76088
20100122,SVU,15.23,15.54,14.99,15.42,70106
20100125,SVU,15.53,15.59,15.01,15.08,53692
20100126,SVU,15.02,15.04,14.75,14.75,33486
20100127,SVU,14.76,14.94,14.525,14.94,53385
20100128,SVU,14.94,15.12,14.66,15.05,50511
20100129,SVU,15.12,15.15,14.62,14.71,43821
20100201,SVU,14.72,14.99,14.72,14.84,33537
20100202,SVU,14.89,15.0995,14.78,15.06,39829
20100203,SVU,15,15.02,14.65,14.73,34319
20100204,SVU,14.62,14.83,14.41,14.44,44919
20100205,SVU,14.39,14.6,14.3,14.59,38565
20100208,SVU,14.61,14.635,14.32,14.42,26670
20100209,SVU,14.56,14.855,14.49,14.8,36052
20100210,SVU,14.76,14.98,14.59,14.82,29467
20100211,SVU,14.77,14.965,14.58,14.91,25995
20100212,SVU,14.82,14.93,14.55,14.77,39867
20100216,SVU,14.83,15.23,14.72,15.2,37648
20100217,SVU,15.2,15.48,15.14,15.44,31622
20100218,SVU,15.33,15.84,15.33,15.72,32338
20100219,SVU,15.7,15.88,15.53,15.79,30517
20100222,SVU,15.75,15.87,15.67,15.68,13380
20100223,SVU,15.64,15.64,15.22,15.29,30150
20100224,SVU,15.35,15.38,15.19,15.27,34167
20100225,SVU,14.94,15.29,14.79,15.26,46714
20100226,SVU,15.29,15.32,15.05,15.27,37861
20100301,SVU,15.29,15.69,15.27,15.65,26473
20100302,SVU,15.71,15.99,15.63,15.88,36556
20100303,SVU,15.77,15.965,15.55,15.71,39995
20100304,SVU,15.71,16,15.57,15.99,32701
20100305,SVU,16,16.04,15.8,15.86,38250
20100308,SVU,15.89,16.16,15.79,16.15,25231
20100309,SVU,16.2,16.5,16.01,16.16,50442
20100310,SVU,16.19,16.28,15.96,16.09,32797
20100311,SVU,16.04,16.07,15.75,16.07,22747
20100312,SVU,16.06,17.89,15.86,17.13,181447
20100315,SVU,17.02,17.71,16.77,17.37,52422
20100316,SVU,17.37,17.51,17.2,17.33,30381
20100317,SVU,17.29,17.6,17.25,17.47,27149
20100318,SVU,17.41,17.46,17.07,17.14,29966
20100319,SVU,17.06,17.08,16.54,16.73,54520
20100322,SVU,16.61,16.86,16.26,16.75,38005
20100323,SVU,16.72,16.91,16.52,16.91,21829
20100324,SVU,16.81,16.86,16.43,16.59,27599
20100325,SVU,16.76,16.76,16.46,16.49,30288
20100326,SVU,16.52,16.57,16.15,16.22,24912
20100329,SVU,16.41,16.42,16.24,16.31,22630
20100330,SVU,16.38,16.92,16.27,16.8,57848
20100331,SVU,16.8,16.8,16.63,16.68,26161
20100401,SVU,16.79,16.89,16.64,16.77,20968
20100405,SVU,16.85,16.99,16.74,16.9,23779
20100406,SVU,16.82,16.86,16.745,16.82,26570
20100407,SVU,16.73,16.87,16.5,16.58,38598
20100408,SVU,16.56,16.56,16.24,16.42,33629
20100409,SVU,16.38,16.6,16.28,16.4,32615
20100412,SVU,16.55,17,16.51,16.83,36090
20100413,SVU,16.82,16.95,16.67,16.89,19125
20100414,SVU,16.9,16.93,16.52,16.84,31962
20100415,SVU,16.78,17.21,16.66,17.16,40345
20100416,SVU,17.36,17.44,16.83,16.98,62706
20100419,SVU,17,17.31,16.85,17.14,52141
20100420,SVU,16.51,17.47,16.04,16.27,109638
20100421,SVU,16.25,16.42,15.96,16.29,57804
20100422,SVU,16.14,16.26,15.99,16.09,36478
20100423,SVU,16.16,16.16,15.76,16,37069
20100426,SVU,15.88,16,15.27,15.36,64726
20100427,SVU,15.23,15.3,14.9,14.96,59777
20100428,SVU,15.05,15.225,14.93,14.99,45830
20100429,SVU,15.08,15.29,14.76,15.17,43139
20100430,SVU,15.12,15.25,14.78,14.9,41400
20100503,SVU,14.98,15.18,14.85,15.08,35072
20100504,SVU,14.92,15.04,14.72,14.77,39282
20100505,SVU,14.69,15.15,14.6,15,38108
20100506,SVU,14.93,14.95,13.19,13.99,79797
20100507,SVU,13.97,14.09,13.34,13.4,79470
20100510,SVU,13.99,14.08,13.56,13.76,50606
20100511,SVU,13.63,14.18,13.58,13.86,36799
20100512,SVU,13.87,14.13,13.79,14.1,32452
20100513,SVU,14.1,14.24,13.8,13.83,38704
20100514,SVU,13.83,13.85,13.55,13.64,28929
20100517,SVU,13.59,13.79,13.26,13.75,40862
20100518,SVU,13.9,14.05,13.7,13.72,27665
20100519,SVU,13.63,13.91,13.55,13.72,34152
20100520,SVU,13.45,13.45,12.86,12.86,46574
20100521,SVU,12.82,13.269,12.65,13.23,51135
20100524,SVU,12.99,13.24,12.99,13.15,39308
20100525,SVU,12.72,13.32,12.5,13.24,61137
20100526,SVU,13.54,13.775,13.38,13.44,47323
20100527,SVU,13.47,13.66,13.27,13.61,33389
20100528,SVU,13.67,13.91,13.4,13.47,32111
20100601,SVU,13.31,13.46,13,13,34254
20100602,SVU,13.06,13.24,12.83,13.05,38294
20100603,SVU,13.12,13.27,12.895,13.05,28932
20100604,SVU,12.81,12.99,12.65,12.68,32328
20100607,SVU,12.63,12.72,12.22,12.34,41640
20100608,SVU,12.33,12.34,11.95,12.17,41289
20100609,SVU,12.2,12.43,11.93,11.99,35742
20100610,SVU,12.16,12.5,12.16,12.49,29650
20100611,SVU,12.43,12.43,12.17,12.24,30059
20100614,SVU,12.33,12.49,12.21,12.36,24366
20100615,SVU,12.51,12.83,12.37,12.76,25920
20100616,SVU,12.67,12.94,12.46,12.48,40824
20100617,SVU,12.76,13.26,12.73,13.24,58274
20100618,SVU,13.21,13.22,12.84,12.86,53367
20100621,SVU,13.03,13.16,12.29,12.35,35199
20100622,SVU,12.34,12.78,12.32,12.66,45524
20100623,SVU,12.6,12.7,12.37,12.5,26348
20100624,SVU,12.42,12.44,12.1,12.12,29088
20100625,SVU,12.15,12.31,11.94,12,47606
20100628,SVU,12.06,12.09,11.81,11.94,36469
20100629,SVU,11.72,11.84,11.08,11.12,68449
20100630,SVU,11.07,11.29,10.82,10.84,63085
20100701,SVU,10.96,11.01,10.55,10.89,64451
20100702,SVU,10.91,10.93,10.66,10.71,23215
20100706,SVU,10.9,10.969,10.4,10.57,50047
20100707,SVU,10.72,11.04,10.62,10.9,60733
20100708,SVU,11.02,11.22,10.92,11.17,45991
20100709,SVU,11.14,11.25,10.99,11.21,32490
20100712,SVU,11.13,11.27,10.89,10.93,32441
20100713,SVU,11.05,11.15,10.93,11.02,39938
20100714,SVU,10.96,11.09,10.84,11,24450
20100715,SVU,11.05,11.47,10.92,11.43,56791
20100716,SVU,11.4,11.4,10.86,10.87,46091
20100719,SVU,10.95,11.025,10.75,10.87,31783
20100720,SVU,10.79,11.25,10.7,11.2,46352
20100721,SVU,11.23,11.375,11.09,11.16,42050
20100722,SVU,11.22,11.34,11.01,11.12,48145
20100723,SVU,11.12,11.28,11.07,11.28,56106
20100726,SVU,11.37,11.58,11.13,11.58,58388
20100727,SVU,11.83,11.93,11.5,11.62,79501
20100728,SVU,11.59,11.65,11.1,11.19,46399
20100729,SVU,11.32,11.38,10.91,11.11,46771
20100730,SVU,10.98,11.33,10.96,11.28,37046
20100802,SVU,11.44,11.5,11.185,11.48,32166
20100803,SVU,11.4,11.52,11.26,11.44,24631
20100804,SVU,11.49,11.595,11.32,11.55,25444
20100805,SVU,11.48,11.5801,11.31,11.57,24245
20100806,SVU,11.41,11.64,11.36,11.64,22953
20100809,SVU,11.65,11.78,11.64,11.73,16461
20100810,SVU,11.65,11.97,11.6,11.9,30684
20100811,SVU,11.68,11.69,11.26,11.29,27639
20100812,SVU,11.23,11.29,11.02,11.05,33449
20100813,SVU,11.01,11.09,10.91,10.99,21255
20100816,SVU,10.87,11.07,10.71,11.04,32660
20100817,SVU,11.09,11.21,10.95,11.07,30614
20100819,SVU,10.78,10.8,10.3,10.31,39011
20100820,SVU,10.25,10.29,10.06,10.08,45666
20090821,SWK,41.51,42.25,41.43,42.02,5430
20090824,SWK,42.15,42.53,41.71,41.83,7296
20090825,SWK,42.09,43.05,42.06,42.24,5435
20090826,SWK,42.23,42.6,41.81,42.22,5124
20090827,SWK,42.07,42.44,41.52,42.3,3872
20090828,SWK,42.49,42.63,41.48,41.96,8022
20090831,SWK,41.68,41.7,40.83,40.93,5364
20090901,SWK,40.69,41.12,39.7,39.76,10147
20090902,SWK,40.41,40.41,39.67,39.67,9591
20090903,SWK,39.91,40.08,39.49,39.88,5523
20090904,SWK,39.92,40.56,39.58,40.45,4046
20090909,SWK,40.77,41.55,40.33,41.25,3860
20090910,SWK,41.48,41.48,40.33,40.95,4340
20090911,SWK,41.15,41.3,40.5,40.76,3617
20090914,SWK,40.5,41.04,40.2208,41,2697
20090915,SWK,40.96,41.51,40.96,41.4,3900
20090916,SWK,41.44,42.57,41.42,42.43,5208
20090917,SWK,42.47,42.51,41.66,42.41,4993
20090918,SWK,42.48,42.96,42.07,42.43,5443
20090921,SWK,42.04,42.55,41.64,42.28,6135
20090922,SWK,42.98,42.98,42.41,42.55,5177
20090923,SWK,42.53,42.92,42.24,42.5,7651
20090924,SWK,42.66,42.95,41.82,42.3,10167
20090925,SWK,42.26,42.41,41.15,41.17,8465
20090928,SWK,41.45,42.03,41.19,42.01,6176
20090929,SWK,42.05,42.74,41.961,42.48,7686
20090930,SWK,42.44,43.35,41.74,42.69,7482
20091001,SWK,42.59,42.74,41.71,41.87,9761
20091002,SWK,41.38,41.53,40.9,40.97,8023
20091005,SWK,41.13,42.29,40.97,42.09,10353
20091006,SWK,42.49,43.19,42.4,42.72,6718
20091007,SWK,42.72,42.77,41.99,42.33,5681
20091008,SWK,42.75,44.28,42.75,43.94,10205
20091009,SWK,43.74,44.56,43.74,44.5,5664
20091012,SWK,44.99,45.58,44.77,44.88,8698
20091013,SWK,44.93,45.38,44.55,45.31,7803
20091014,SWK,45.67,46.13,45.52,46,10250
20091015,SWK,45.96,46,45.54,45.84,6252
20091016,SWK,45.46,45.77,44.97,45.75,7113
20091019,SWK,45.93,46.56,45.6,46.44,7081
20091020,SWK,46.6,46.75,45.87,46.34,10250
20091021,SWK,47.3,47.85,46.7,47.25,14426
20091022,SWK,47.25,48.31,47.09,47.91,9048
20091023,SWK,48.02,48.62,47.05,47.31,10905
20091026,SWK,47.24,47.63,46.33,46.64,16254
20091027,SWK,46.84,46.94,45.79,46.07,12245
20091028,SWK,46.13,46.26,45.01,45.29,14784
20091105,SWK,48.66,49.6706,48.55,49.62,30743
20091106,SWK,49.58,49.75,48.7,49.19,16005
20091109,SWK,49.59,50.27,49.2,50.17,19293
20091110,SWK,50.17,50.6,49.59,50.17,17758
20091111,SWK,49.98,51.2,49.69,50.28,20606
20091112,SWK,50.17,50.32,49.53,49.81,14639
20091113,SWK,49.87,50.51,49.68,50.28,11733
20091116,SWK,50.51,51.19,50.47,51.19,9853
20091117,SWK,51.11,51.11,50.28,50.44,9937
20091118,SWK,50.36,50.36,49.7,49.84,10752
20091119,SWK,49.52,49.58,48.62,49.27,19503
20091120,SWK,49.07,49.41,48.55,48.95,13546
20091123,SWK,49.67,50.26,49.39,49.73,10281
20091124,SWK,49.83,49.88,49.29,49.72,7336
20091125,SWK,49.72,50.02,49.33,50,8088
20091127,SWK,48.62,49.25,48.5,48.73,6355
20091130,SWK,48.66,48.78,48.12,48.57,11701
20091201,SWK,48.94,50.06,48.92,49.07,13100
20091202,SWK,48.83,50.19,48.74,49.75,12423
20091203,SWK,49.68,50.16,48.6,48.64,8065
20091204,SWK,49.28,49.99,48.88,49.47,9915
20091207,SWK,49.36,49.43,48.59,48.79,14631
20091208,SWK,48.55,49.31,47.99,49.02,21215
20091209,SWK,48.92,49.42,48.625,49.32,14542
20091210,SWK,49.62,49.865,49.3,49.61,12675
20091211,SWK,49.72,49.8,48.74,49.43,16022
20091214,SWK,49.75,49.81,49.41,49.67,9116
20091215,SWK,49.36,50.29,49.33,50.15,14102
20091216,SWK,50.5,52.62,50.12,52.14,46206
20091217,SWK,51.8,51.8,50.74,50.86,24529
20091218,SWK,51.29,51.34,50.32,50.73,13693
20091221,SWK,51.01,51.28,50.78,51.14,23073
20091222,SWK,51.19,52.515,51.13,52.4,24977
20091223,SWK,52.47,53.34,52.29,52.95,31768
20091224,SWK,53.25,53.28,52.81,53.13,4264
20091228,SWK,53.3,53.42,52.38,52.76,10416
20091229,SWK,52.9,53.02,51.85,52.11,41505
20091230,SWK,51.9,52.35,51.63,52.12,12311
20091231,SWK,52.24,52.24,51.39,51.51,13793
20100104,SWK,51.74,53,51.62,52.71,20329
20100105,SWK,52.59,53.55,52.17,53.48,24740
20100106,SWK,53.43,54.91,53.27,54.82,30357
20100107,SWK,54.62,57.07,54.53,56.75,42763
20100108,SWK,56.51,57.68,56.44,57.42,14415
20100111,SWK,57.57,57.68,56.53,57.07,15952
20100112,SWK,56.73,56.77,55.8,56.18,12084
20100113,SWK,56.41,56.95,56,56.71,11292
20100114,SWK,56.55,56.64,55.93,56.55,14304
20100115,SWK,56.45,56.65,55.44,55.74,16611
20100119,SWK,55.72,56.54,55.68,56.3,13497
20100120,SWK,55.65,55.81,55,55.54,13962
20100121,SWK,55.48,55.525,54.16,54.18,19734
20100122,SWK,54.03,54.28,53.2,53.33,13634
20100125,SWK,53.82,54.04,53.47,53.82,15223
20100126,SWK,53.45,54.25,53.15,53.31,16085
20100127,SWK,52.93,53.34,51.54,52.47,35635
20100128,SWK,52.62,52.88,51.37,51.39,19483
20100129,SWK,51.79,52.15,51,51.25,26580
20100201,SWK,51.57,52.34,51.21,52.23,13603
20100202,SWK,52.205,54.36,52.1975,54.25,29810
20100203,SWK,54.82,57.36,54.69,56.34,57238
20100204,SWK,55.81,56,54.59,54.64,23380
20100205,SWK,54.57,54.73,52.76,54.43,24403
20100208,SWK,54.5,54.5,53.48,53.53,16768
20100209,SWK,54.29,54.5898,53.47,54.22,15947
20100210,SWK,54.3,54.4,53.38,53.77,10676
20100211,SWK,53.68,54.36,53.26,54.11,14605
20100212,SWK,53.85,54.32,53.27,54.29,21795
20100216,SWK,54.78,54.89,54.13,54.87,15044
20100217,SWK,55.08,55.99,54.77,55.84,13099
20100218,SWK,55.88,56.6,55.52,56.36,28616
20100219,SWK,56.17,56.4,55.75,55.92,11266
20100222,SWK,55.98,56.26,55.57,56.22,15790
20100223,SWK,56.03,56.27,54.85,55.24,11381
20100224,SWK,55.36,56.24,54.94,56.14,13741
20100225,SWK,55.07,56.09,54.78,56,12301
20100226,SWK,56.21,57.5,56.04,57.25,26168
20100301,SWK,57.12,59.1,56.86,59.06,24345
20100302,SWK,59.21,59.9,58.6,58.78,18225
20100303,SWK,59.08,59.38,58.5,58.79,6990
20100304,SWK,58.85,58.96,58.12,58.44,24783
20100305,SWK,58.89,59.51,58.44,59.09,20082
20100308,SWK,59.26,59.26,58.64,59.07,9302
20100309,SWK,58.87,59.59,58.62,59.27,10238
20100310,SWK,59.18,59.5,58.63,59.38,9806
20100311,SWK,59.15,59.21,58.46,58.83,15570
20100312,SWK,59.29,59.29,57.19,57.86,53078
20100315,SWK,58.16,58.49,56.5,57.62,31641
20100316,SWK,57.77,58.5,57.6,57.76,15785
20100317,SWK,57.93,58.65,57.93,58.44,19575
20100318,SWK,58.74,58.94,58.41,58.55,15365
20100319,SWK,58.91,59.35,58.03,58.07,22805
20100322,SWK,57.87,59.06,57.87,59,14698
20100323,SWK,59.19,59.98,59,59.9,31172
20100324,SWK,59.98,59.98,58.97,59.1,13690
20100325,SWK,59.55,59.55,57.91,57.92,16057
20100326,SWK,58.3,58.79,58.05,58.61,18725
20100329,SWK,59.05,59.43,58.14,58.34,15055
20100330,SWK,58.24,58.56,58,58.22,8550
20100331,SWK,58.11,58.2599,57.3,57.41,12680
20100401,SWK,57.9,58.26,57.46,58,13233
20100405,SWK,58.26,59.25,58.2,59.23,13137
20100406,SWK,58.92,59.75,58.8,59.72,9697
20100407,SWK,59.62,59.69,58.97,59.37,15878
20100408,SWK,59.24,59.47,58.915,59.25,12336
20100409,SWK,59.5,60.73,59.44,60.42,20012
20100412,SWK,60.67,61,60.34,60.37,13272
20100413,SWK,60.35,61.25,60.1,61.07,16413
20100414,SWK,61.27,62.02,60.76,61.9,16874
20100415,SWK,61.71,62.1,61.12,61.22,15044
20100416,SWK,61.01,61.7695,59.69,60.46,17915
20100419,SWK,60.44,60.85,59.6,60.47,9673
20100420,SWK,60.96,61.88,60.96,61.74,26220
20100421,SWK,61.91,62.05,61.5,62.03,15030
20100422,SWK,61.63,63.01,60.99,63,12743
20100423,SWK,62.95,63.6,62.07,62.84,16507
20100426,SWK,63.13,64.14,62.92,63.3,24467
20100427,SWK,64.7,66.27,63.92,64.36,50543
20100428,SWK,64.38,65.09,63.5,64.6,39082
20100429,SWK,65.21,65.5,64.72,65.07,18847
20100430,SWK,64.99,64.99,62.13,62.15,30260
20100503,SWK,62.75,63.55,62.2,63.31,23837
20100504,SWK,62.44,62.51,61.03,61.43,20042
20100505,SWK,61.02,61.42,59.76,60.01,20710
20100506,SWK,59.61,60.98,55.75,58.42,32117
20100507,SWK,58.1,59.15,55.95,56.12,34673
20100510,SWK,59.75,61.27,59.03,61.23,34331
20100511,SWK,60.37,62.85,60.31,61.45,28124
20100512,SWK,61.88,63.13,61.73,62.61,22538
20100513,SWK,62.56,63.76,61.7,61.76,28868
20100514,SWK,61.38,61.5,59.66,60.33,19922
20100517,SWK,60.6,60.76,58.66,60.11,17160
20100518,SWK,60.96,61.47,58.86,59.04,25957
20100519,SWK,58.63,59.19,56.86,57.68,31550
20100520,SWK,56.17,56.34,53.42,54.22,43167
20100521,SWK,53.06,55.59,52.88,55.38,43748
20100524,SWK,55.2,55.45,54.36,54.5,20617
20100525,SWK,52.8,54.97,52.02,54.88,32420
20100526,SWK,55.23,56.45,54.44,54.84,20351
20100527,SWK,55.9,57.15,55.9,57.09,23019
20100528,SWK,56.77,56.77,55.24,55.79,16658
20100601,SWK,55.45,56.61,54.85,54.89,21228
20100602,SWK,55.28,57.32,54.76,57.25,23136
20100603,SWK,57.57,58.52,56.86,57.61,16217
20100604,SWK,56.57,56.76,54.85,55.07,34166
20100607,SWK,55.1,55.33,53.04,53.29,24549
20100608,SWK,53.71,54.31,53.07,54.14,16480
20100609,SWK,54.74,55.09,52.57,52.87,31259
20100610,SWK,53.97,54.3,53.4,54.08,38437
20100611,SWK,53.52,55.25,53.36,54.96,14879
20100614,SWK,55.61,56.55,55.11,55.31,15193
20100615,SWK,55.45,57.42,55.42,57.3,20954
20100616,SWK,56.67,57.15,56.2,56.82,12840
20100617,SWK,57.04,57.14,55.2075,55.63,21046
20100618,SWK,55.99,56.28,55.4,55.99,18339
20100621,SWK,57.11,57.11,54.96,55.27,17223
20100622,SWK,54.78,55.49,52.23,52.27,36164
20100623,SWK,52.09,52.606,50.74,52.18,45175
20100624,SWK,52.04,52.89,51.31,52.16,22358
20100625,SWK,52.3,52.4,51.1,52.06,22116
20100628,SWK,51.96,52.53,51.54,51.75,12746
20100629,SWK,51.29,51.35,49.67,50.42,34897
20100630,SWK,50.31,51.17,49.9,50.52,28825
20100701,SWK,50.34,50.61,48.76,50.12,32232
20100702,SWK,50.13,50.47,49.3,49.58,15283
20100706,SWK,50.06,50.75,49.01,49.62,19668
20100707,SWK,49.64,51.77,49.64,51.76,17070
20100708,SWK,52.44,52.44,50.57,51.4,20909
20100709,SWK,51.36,52.16,51.24,52.1,8450
20100712,SWK,51.82,52.4,51.7,52.27,13194
20100713,SWK,53,54.35,52.635,54.03,16379
20100714,SWK,53.71,53.99,53.13,53.72,10566
20100715,SWK,53.66,53.66,51.96,53,26979
20100716,SWK,52.64,53.12,50.77,51.06,20864
20100719,SWK,51.25,51.93,51,51.73,11898
20100720,SWK,50.9,52.66,50.76,52.62,24392
20100721,SWK,55.4,56,52.8,53.63,46610
20100722,SWK,54.31,56.27,54.06,56.24,34496
20100723,SWK,56.12,57.93,55.51,57.35,29309
20100726,SWK,57.48,58.5,57.18,58.32,18137
20100727,SWK,58.43,58.61,56.63,56.81,13117
20100728,SWK,56.61,57.01,55.68,56.17,13544
20100729,SWK,56.62,57.58,56.49,57.23,23950
20100730,SWK,57.13,58.31,54.7,58.02,23577
20100802,SWK,59.05,59.23,58.4205,59.05,20480
20100803,SWK,58.55,58.98,58.22,58.48,12348
20100804,SWK,58.6,59.4,58.37,58.5,18705
20100805,SWK,58.15,58.34,57.73,57.94,12145
20100806,SWK,57.21,58.29,57.01,57.88,13904
20100809,SWK,58.31,58.57,57.81,58.07,12759
20100810,SWK,57.34,58.17,56.84,57.73,13305
20100811,SWK,56.76,56.79,54.93,55.25,24362
20100812,SWK,54.31,54.99,54.15,54.82,13169
20100813,SWK,54.62,55.51,54.32,54.93,12385
20100816,SWK,54.46,55.3,54.12,55.12,10976
20100817,SWK,54.79,57.27,54.79,57.13,17686
20100819,SWK,56.84,56.87,54.97,55.19,11631
20100820,SWK,54.64,55.22,54.5,55.05,10966
20090821,SWN,40.42,41.65,40.12,41.48,59554
20090824,SWN,41.49,41.93,40.99,41.25,43184
20090825,SWN,41.34,41.5,39.39,39.67,46702
20090826,SWN,39.07,39.33,37.96,38.71,51852
20090827,SWN,38.5,38.57,37.58,38.4,40355
20090828,SWN,38.72,39.04,38.08,38.43,40955
20090831,SWN,37.76,37.98,36.57,36.86,49654
20090901,SWN,36.76,37.5,36.05,36.28,47660
20090902,SWN,36.31,36.58,35.67,35.87,58477
20090903,SWN,36.13,36.48,35.64,35.85,34413
20090904,SWN,35.79,37.37,35.79,37.21,35572
20090909,SWN,39.8,39.85,38.68,39.65,41723
20090910,SWN,39.5,40.64,39.23,40.64,51634
20090911,SWN,40.84,42.25,40.84,41.59,68586
20090914,SWN,41.02,42.15,40.69,42.05,39522
20090915,SWN,42.53,43.45,42.1,43.21,64190
20090916,SWN,43.58,45.04,43.17,44.81,44975
20090917,SWN,44.68,45.8,44.62,45.08,45459
20090918,SWN,45.53,45.68,43.59,44.03,41368
20090921,SWN,42.99,43.39,42.11,43.34,38596
20090922,SWN,44.09,44.51,43.48,44.39,32129
20090923,SWN,44.52,44.63,42.5,42.81,39026
20090924,SWN,42.63,42.76,41.38,41.91,34056
20090925,SWN,41.71,42.08,40.62,41,37575
20090928,SWN,41.09,41.8,40.86,41.47,23479
20090929,SWN,41.38,42.57,40.99,42.31,43402
20090930,SWN,42.55,43.2,41.63,42.68,50241
20091001,SWN,42.54,43,40.18,40.28,48066
20091002,SWN,40,41.3,39.31,40.77,50283
20091005,SWN,40.95,42.22,40.61,41.97,35736
20091006,SWN,42.6,43.37,42.52,43.15,27094
20091007,SWN,43.05,43.33,42.15,42.97,27255
20091008,SWN,43.31,44.83,43.31,44.76,36157
20091009,SWN,44.61,45.41,44.31,45.34,40531
20091012,SWN,46,46.41,45.17,45.39,25695
20091013,SWN,45.48,45.88,44.37,45.31,31264
20091014,SWN,46.2,46.8,45.77,46.67,34346
20091015,SWN,45.94,49.51,45.82,49.49,84933
20091016,SWN,49.24,49.59,48.5,49.12,41894
20091019,SWN,49.2,50.26,49.08,50.17,39972
20091020,SWN,50.41,50.61,48.56,49.46,35643
20091021,SWN,48.98,49.98,48.66,48.74,36987
20091022,SWN,48.61,48.8,47.41,48.62,39803
20091023,SWN,48.83,49.15,46.83,47.22,34552
20091026,SWN,47.41,48.68,45.94,46.14,36468
20091027,SWN,46.41,47.71,46.021,46.78,35904
20091028,SWN,46.26,46.44,43.62,43.62,44675
20091105,SWN,45.13,45.73,44.32,45.55,38652
20091106,SWN,44.8,45.84,44.35,44.74,25792
20091109,SWN,45.25,46.55,45.19,46.18,27138
20091110,SWN,45.95,46.41,45,45.51,28693
20091111,SWN,45.95,46.245,43.88,44.7,39619
20091112,SWN,44.47,44.47,42.21,42.57,55694
20091113,SWN,42.49,42.78,42.15,42.29,58466
20091116,SWN,42.64,43.05,42.33,42.71,66098
20091117,SWN,42.52,42.65,41.7,42.31,46636
20091118,SWN,42.27,42.59,41.72,42.14,51408
20091119,SWN,41.69,41.91,41.1,41.49,42030
20091120,SWN,41,41.64,41,41.49,54875
20091123,SWN,42.31,43.188,42.08,42.28,42542
20091124,SWN,41.92,43.18,41.65,43.17,45884
20091125,SWN,43.26,45.135,42.95,45.11,59238
20091127,SWN,43.52,44.23,43,43.86,29896
20091130,SWN,43.57,44.91,43.32,43.96,49268
20091201,SWN,44.48,45.09,44.39,44.56,42234
20091202,SWN,44.6,45.07,43.94,44.1,31727
20091203,SWN,44.02,44.17,43,43.08,37328
20091204,SWN,43.52,44.42,42,42.95,41271
20091207,SWN,42.9,43.95,42.34,42.93,33592
20091208,SWN,42.51,42.69,41.05,41.31,58308
20091209,SWN,41.77,41.77,39.76,40.73,72804
20091210,SWN,40.86,42.29,40.75,42.04,56522
20091211,SWN,41.81,42.2,41.315,41.45,49038
20091214,SWN,43.52,45.09,43.46,44.46,65356
20091215,SWN,44.26,44.74,44.085,44.47,31445
20091216,SWN,45.02,45.83,44.67,45.32,47249
20091217,SWN,44.99,45.55,44.3,45.4,50230
20091218,SWN,46.02,47.52,45.87,47.45,82734
20091221,SWN,47.9,48.87,47.81,48.79,48811
20091222,SWN,48.93,49.47,48.28,49.35,49261
20091223,SWN,49.6,50.65,49.4,50.57,39861
20091224,SWN,50.84,51.334,50.33,50.62,12820
20091228,SWN,51.28,51.28,49.56,49.99,33561
20091229,SWN,50.17,50.74,49.28,49.36,34011
20091230,SWN,49.02,49.24,48.32,48.93,28487
20091231,SWN,48.93,49.43,48.14,48.2,16491
20100104,SWN,49.69,50.83,48.84,50.83,34733
20100105,SWN,50.61,51.93,50.43,51.65,47616
20100106,SWN,51.26,51.89,50.65,51.4,43077
20100107,SWN,51.09,51.23,50.15,50.95,28417
20100108,SWN,50.46,51.52,49.931,51.47,26946
20100111,SWN,51.8,52.82,49.11,50.48,47783
20100112,SWN,49.65,49.66,48.3402,48.72,39028
20100113,SWN,48.9,49.93,48,49.78,27657
20100114,SWN,49.9,50.12,48.36,49.41,38582
20100115,SWN,49.31,49.7,48.5,48.65,32784
20100119,SWN,48.29,48.785,47.22,48.71,41183
20100120,SWN,48.17,48.29,46.62,47.66,34460
20100121,SWN,47.71,48.13,46.32,46.63,43749
20100122,SWN,46.39,46.94,45.35,45.44,41011
20100125,SWN,45.91,46.83,45.6,46.32,25461
20100126,SWN,45.89,46.33,45.21,45.55,32287
20100127,SWN,45.3,45.86,43.56,44.57,39183
20100128,SWN,44.93,45.19,43.16,43.94,36985
20100129,SWN,44.46,45.16,42.57,42.88,43403
20100201,SWN,43.62,45.22,43.62,44.81,44805
20100202,SWN,44.92,45.49,44.3,45.48,42238
20100203,SWN,45.37,45.46,44.125,44.38,33595
20100204,SWN,43.78,43.78,41.81,41.88,51332
20100205,SWN,41.99,42.3,40.5,42.1,55156
20100208,SWN,42.02,42.93,41.62,41.76,32465
20100209,SWN,42.33,43.29,42.05,42.64,42054
20100210,SWN,42.64,43.445,42,43.05,52202
20100211,SWN,43.05,44.44,42.88,44.34,44508
20100212,SWN,43.68,44.56,43.28,44.27,39606
20100216,SWN,45.03,45.9,44.83,45.57,37542
20100217,SWN,45.76,45.95,44.87,45.7,32214
20100218,SWN,45.65,45.85,45.04,45.81,39905
20100219,SWN,45.71,45.98,45.09,45.3,40574
20100222,SWN,45.68,45.69,43.21,43.43,70988
20100223,SWN,43.34,43.34,42.07,42.49,55402
20100224,SWN,42.64,43.24,42.33,42.74,36348
20100225,SWN,41.91,43.13,41.63,42.99,46917
20100226,SWN,43.67,44.02,41.59,42.55,83460
20100301,SWN,43.22,43.42,42.41,42.53,59089
20100302,SWN,42.77,42.77,42.32,42.41,48869
20100303,SWN,42.53,42.93,42.39,42.49,50616
20100304,SWN,42.59,42.81,40.57,40.77,81356
20100305,SWN,41.19,42.72,41.19,42.59,72420
20100308,SWN,42.7,42.89,42.15,42.25,52261
20100309,SWN,41.71,44.5,41.71,43.89,126458
20100310,SWN,44.02,45.3,43.83,44.94,87856
20100311,SWN,44.58,44.75,44.17,44.38,41636
20100312,SWN,44.57,44.95,44.24,44.36,32376
20100315,SWN,44.01,44.11,42.48,43.42,36484
20100316,SWN,42.59,43.16,42.26,42.58,51980
20100317,SWN,42.72,43.5,42.51,42.96,52686
20100318,SWN,42.75,42.95,40.61,40.78,81893
20100319,SWN,41.01,41.1,38.25,39.6,149487
20100322,SWN,39.11,40.12,38.56,39.95,69329
20100323,SWN,40.04,40.44,39.4,39.93,60376
20100324,SWN,39.61,40.19,39.29,39.42,48076
20100325,SWN,39.85,40.13,38.02,38.13,59173
20100326,SWN,38.24,38.24,37.21,37.7,65318
20100329,SWN,39.66,40.95,39.1,40.73,104675
20100330,SWN,40.58,40.58,39.59,40.22,55791
20100331,SWN,40.26,41.11,40.01,40.72,57475
20100401,SWN,40.97,41.87,40.96,41.48,44768
20100405,SWN,41.81,42.935,41.2603,42.74,55157
20100406,SWN,42.23,42.75,41.84,41.93,49037
20100407,SWN,41.74,41.97,40.62,40.78,71489
20100408,SWN,40.48,40.895,39.87,40.74,44755
20100409,SWN,41.27,41.65,40.94,41.3,41970
20100412,SWN,41.41,42.16,41.06,41.76,50562
20100413,SWN,41.75,42.08,41.36,41.57,60120
20100414,SWN,41.48,41.77,40.75,41.59,49653
20100415,SWN,41.56,42.35,41.16,41.63,66279
20100416,SWN,41.43,41.43,40.16,40.48,57008
20100419,SWN,40.26,40.26,39.32,39.7,50819
20100420,SWN,40.04,41.39,39.94,40.79,63014
20100421,SWN,41.16,41.5,40.38,40.66,68949
20100422,SWN,40.21,41.75,39.85,41.51,60294
20100423,SWN,41.45,43.28,40.87,43.09,71294
20100426,SWN,43.26,43.39,42.36,42.41,37537
20100427,SWN,42.01,42.165,40.65,40.92,45508
20100428,SWN,41.33,41.77,40.95,41.23,43328
20100429,SWN,41.52,41.81,39.69,40.38,67208
20100430,SWN,38.65,40.09,37.81,39.68,132120
20100503,SWN,40.23,40.87,39.71,40.54,51725
20100504,SWN,39.81,39.95,38.87,39.32,48628
20100505,SWN,38.78,40,38.455,39.6,61616
20100506,SWN,39.42,40.04,35.06,38.09,80094
20100507,SWN,37.89,38.74,36.27,37.16,74837
20100510,SWN,38.965,39.31,38.41,39.24,52695
20100511,SWN,38.69,39.85,38.61,38.91,42074
20100512,SWN,39.14,40.32,39.12,40.09,44414
20100513,SWN,39.99,40.83,39.4,39.78,37546
20100514,SWN,39.35,39.57,38.3,39.06,47747
20100517,SWN,39.04,39.4,37.6699,38.46,56746
20100518,SWN,38.95,39.77,38.11,38.37,46744
20100519,SWN,38.65,38.65,36.86,38.06,59058
20100520,SWN,36.98,37.48,36.33,36.35,77002
20100521,SWN,35.79,37.74,35.38,37.27,68724
20100524,SWN,36.91,37.28,35.85,35.89,55386
20100525,SWN,34.79,36.44,34.79,36.35,65289
20100526,SWN,36.99,37.24,35.67,35.86,68182
20100527,SWN,36.81,37.86,36.65,37.45,88205
20100528,SWN,37.1,38.29,37.01,37.61,64542
20100601,SWN,37.42,38.52,36.69,36.79,55417
20100602,SWN,37.51,40.46,37.27,40.42,100939
20100603,SWN,40.51,42.5,40.12,42.43,105401
20100604,SWN,41.64,44.18,41.25,41.7,117858
20100607,SWN,42.37,42.99,41.36,41.85,78826
20100608,SWN,42.05,42.51,41.02,42.05,65522
20100609,SWN,42.33,43.13,41.67,41.9,58683
20100610,SWN,42.8,44.02,42.8,44.01,46534
20100611,SWN,43.44,44.38,43.18,43.91,39294
20100614,SWN,44.76,44.84,43.21,43.54,59410
20100615,SWN,43.82,45.04,43.77,44.99,48663
20100616,SWN,44.88,45.1,44.15,44.68,40018
20100617,SWN,44.85,45.25,44.05,44.57,40209
20100618,SWN,44.15,44.29,43.07,44.08,60616
20100621,SWN,45.01,45.25,43.4,43.76,40222
20100622,SWN,43.62,43.77,41.76,42.06,51867
20100623,SWN,42,42.51,41.67,42.12,36071
20100624,SWN,41.89,42.39,40.64,40.91,44583
20100625,SWN,41.14,41.93,40.8604,41.55,42853
20100628,SWN,41.8,41.84,40.53,41.05,33186
20100629,SWN,40.25,40.29,38.7,39.02,45493
20100630,SWN,38.82,39.76,38.5,38.64,38255
20100701,SWN,38.88,39.32,37.47,38.83,51575
20100702,SWN,37.96,39.18,37.15,37.75,60081
20100706,SWN,38.39,38.84,37.28,37.66,51803
20100707,SWN,37.71,38.32,37.49,38.24,75955
20100708,SWN,38.91,39.03,37.51,38.67,51429
20100709,SWN,38.58,38.72,38.05,38.41,22975
20100712,SWN,38.25,39.18,38.16,38.37,33011
20100713,SWN,38.94,39.07,38.21,38.36,33678
20100714,SWN,38.22,39.14,37.78,38.76,33409
20100715,SWN,38.78,38.95,37.7,38.81,32435
20100716,SWN,38.39,38.43,37.24,37.41,46478
20100719,SWN,37.9,37.9,36.1805,36.36,56316
20100720,SWN,35.87,36.98,35.75,36.86,75128
20100721,SWN,37.26,37.79,36.72,37.37,57816
20100722,SWN,37.89,38.6,37.67,37.86,45245
20100723,SWN,37.64,38.015,37.1781,37.75,29048
20100726,SWN,37.75,37.97,37.4,37.58,33149
20100727,SWN,37.68,37.83,36.43,37.34,55084
20100728,SWN,37.33,37.8,36.89,37.03,43350
20100729,SWN,37.25,37.57,36.26,36.73,53417
20100730,SWN,36.41,37.07,36.31,36.45,58243
20100802,SWN,37.15,37.37,36.88,37.13,58675
20100803,SWN,37.01,37.67,36.53,37.28,64624
20100804,SWN,37.42,38.19,37.151,38.14,47285
20100805,SWN,37.88,38.65,37.45,38.46,63074
20100806,SWN,38,38.31,37.06,37.45,66729
20100809,SWN,37.73,37.81,37.05,37.62,26281
20100810,SWN,37.01,37.345,36.85,37.07,50068
20100811,SWN,36.36,36.48,34.87,34.93,80762
20100812,SWN,34.47,35,34.3,34.66,52142
20100813,SWN,34.32,35.16,34.27,34.47,40367
20100816,SWN,34.23,34.23,33.25,33.53,69174
20100817,SWN,34.02,35.02,33.94,34.96,69118
20100819,SWN,34.51,34.79,34.18,34.32,50067
20100820,SWN,33.96,34.19,33.4,33.71,36984
20090821,SWY,18.94,19.38,18.83,19.21,47963
20090824,SWY,19.28,19.28,18.86,18.9,51197
20090825,SWY,19.04,19.29,18.9,19.25,49514
20090826,SWY,19.25,19.66,19.06,19.52,71770
20090827,SWY,19.47,19.63,19.41,19.57,46260
20090828,SWY,19.64,19.8,19.45,19.47,62220
20090831,SWY,19.43,19.44,18.96,19.05,61638
20090901,SWY,18.97,19.18,18.94,18.98,100018
20090902,SWY,19.07,19.17,18.75,19.06,44996
20090903,SWY,19.1,19.2,18.92,19.2,49273
20090904,SWY,19.16,19.57,19.08,19.54,38253
20090909,SWY,19.61,20.12,19.52,19.77,33348
20090910,SWY,19.73,19.9,19.51,19.9,43296
20090911,SWY,19.95,20.14,19.83,20.01,45570
20090914,SWY,19.9,20.29,19.9,20.2,36075
20090915,SWY,19.6,19.69,19.28,19.48,95423
20090916,SWY,19.56,19.615,19.25,19.3,104372
20090917,SWY,19.3,19.36,19.17,19.2,77928
20090918,SWY,19.15,19.66,19.15,19.51,83417
20090921,SWY,19.51,19.62,19.35,19.41,44901
20090922,SWY,19.4,19.56,19.17,19.47,45194
20090923,SWY,19.46,19.49,19.17,19.19,40714
20090924,SWY,19.23,19.36,19.19,19.2,41709
20090925,SWY,19.22,19.67,19.21,19.49,55463
20090928,SWY,19.51,19.85,19.51,19.76,43938
20090929,SWY,19.78,19.91,19.57,19.81,45904
20090930,SWY,19.73,19.78,19.5,19.72,55601
20091001,SWY,19.7,19.72,19.4,19.53,57233
20091002,SWY,19.52,19.84,19.28,19.77,61582
20091005,SWY,19.82,19.95,19.72,19.9,51891
20091006,SWY,19.89,20.35,19.81,20.32,54766
20091007,SWY,20.25,20.57,20.2,20.56,39711
20091008,SWY,20.69,20.99,20.57,20.85,52474
20091009,SWY,21,21.32,20.57,21.32,89376
20091012,SWY,21.34,21.54,21.17,21.3,62165
20091013,SWY,21.22,21.22,20.77,20.99,57264
20091014,SWY,21.05,21.48,20.88,21.43,73508
20091015,SWY,21.92,23.25,21.59,22.83,191581
20091016,SWY,22.93,23.505,22.75,23.31,100137
20091019,SWY,23.48,23.53,23.06,23.39,75138
20091020,SWY,23.5,23.5,22.86,23.21,73690
20091021,SWY,23.14,23.32,22.22,22.25,101367
20091022,SWY,22.28,22.81,21.99,22.77,61633
20091023,SWY,22.6,22.86,22.37,22.4,57368
20091026,SWY,22.48,22.96,22.27,22.64,57400
20091027,SWY,22.62,22.81,22.45,22.52,55522
20091028,SWY,22.54,22.78,22.32,22.32,51115
20091105,SWY,22.34,22.75,22.32,22.68,62406
20091106,SWY,22.48,22.89,22.41,22.84,46350
20091109,SWY,22.97,23.3796,22.91,23.3,56002
20091110,SWY,23.25,23.47,23.12,23.22,44619
20091111,SWY,23.32,23.4,23.14,23.34,33633
20091112,SWY,23.29,23.44,22.97,23.01,38092
20091113,SWY,23.09,23.34,23.02,23.2,40870
20091116,SWY,23.3,23.63,23.18,23.25,48029
20091117,SWY,23.32,23.42,22.98,23.07,62530
20091118,SWY,23.1,23.19,22.73,22.74,50478
20091119,SWY,22.73,22.77,22.42,22.5,61145
20091120,SWY,22.49,22.83,22.39,22.62,53263
20091123,SWY,22.89,22.94,22.71,22.78,57175
20091124,SWY,22.76,22.79,22.49,22.58,50025
20091125,SWY,22.58,22.77,22.5,22.69,59129
20091127,SWY,22.34,22.52,22.2,22.44,15974
20091130,SWY,22.82,22.82,22.43,22.5,43625
20091201,SWY,22.56,22.8,22.56,22.75,46281
20091202,SWY,22.77,22.83,22.42,22.47,45636
20091203,SWY,22.41,22.51,22,22.01,50917
20091204,SWY,22.23,22.46,22,22.3,54061
20091207,SWY,22.22,22.58,22.22,22.43,45258
20091208,SWY,21.15,21.37,20.5,20.91,115515
20091209,SWY,20.82,21.16,20.63,21.16,75785
20091210,SWY,21.15,21.41,21.15,21.4,58545
20091211,SWY,21.65,21.85,21.51,21.73,49789
20091214,SWY,21.78,21.95,21.55,21.67,36007
20091215,SWY,21.66,21.66,21.195,21.31,41270
20091216,SWY,21.51,21.64,21.38,21.43,45918
20091217,SWY,21.41,21.48,21.11,21.12,41310
20091218,SWY,21.28,21.28,20.72,20.89,64103
20091221,SWY,21.09,21.425,20.92,21.16,42918
20091222,SWY,21.12,21.47,21.08,21.35,39289
20091223,SWY,21.34,21.51,21.31,21.31,22830
20091224,SWY,21.3,21.59,21.27,21.59,16913
20091228,SWY,21.58,21.61,21.48,21.59,20823
20091229,SWY,21.66,21.7,21.42,21.45,23357
20091230,SWY,21.44,21.56,21.4,21.55,18785
20091231,SWY,21.54,21.63,21.29,21.29,13642
20100104,SWY,21.4,21.59,21.26,21.48,28191
20100105,SWY,21.48,21.52,21.26,21.3,32243
20100106,SWY,21.17,21.37,20.9141,21.32,35279
20100107,SWY,21.26,21.44,20.96,21.07,53896
20100108,SWY,21.01,21.15,20.92,21.13,27924
20100111,SWY,21.28,21.35,21.15,21.3,28367
20100112,SWY,21.35,21.68,21.31,21.58,44211
20100113,SWY,21.7,21.74,21.51,21.65,33611
20100114,SWY,21.65,21.69,21.34,21.41,37405
20100115,SWY,21.33,21.39,21.14,21.31,29584
20100119,SWY,21.25,21.88,21.17,21.88,43025
20100120,SWY,21.81,23.23,21.68,23.07,114395
20100121,SWY,22.85,23.22,22.7,22.71,79144
20100122,SWY,22.63,23.05,22.52,22.74,64150
20100125,SWY,22.96,22.96,22.475,22.6,52221
20100126,SWY,22.54,22.61,22.25,22.3,39010
20100127,SWY,22.2,22.37,22.101,22.37,54354
20100128,SWY,22.32,22.76,22.3,22.65,53230
20100129,SWY,22.71,22.88,22.45,22.45,53217
20100201,SWY,22.65,22.95,22.44,22.63,46724
20100202,SWY,22.61,22.9,22.6,22.78,36384
20100203,SWY,22.68,22.85,22.57,22.65,35112
20100204,SWY,22.65,22.82,22.02,22.06,54558
20100205,SWY,21.91,22.32,21.81,22.05,42625
20100208,SWY,22.09,22.14,21.91,21.98,27861
20100209,SWY,22.09,22.33,22.02,22.23,42000
20100210,SWY,22.2,22.37,22.18,22.26,33163
20100211,SWY,22.19,22.66,22.1,22.64,34031
20100212,SWY,22.5,22.6,22.21,22.41,40383
20100216,SWY,22.58,22.77,22.41,22.77,18009
20100217,SWY,22.94,23.38,22.88,23.2,43796
20100218,SWY,23,23.48,22.91,23.45,26047
20100219,SWY,23.36,23.9,23.24,23.79,67704
20100222,SWY,23.76,23.94,23.69,23.79,36296
20100223,SWY,23.7,23.7,23.19,23.38,56718
20100224,SWY,23.37,23.56,23.12,23.5,57459
20100225,SWY,22.4,24.83,22.4,24.73,167645
20100226,SWY,24.53,25.37,24.2,24.92,98225
20100301,SWY,25.01,25.23,24.81,24.99,60333
20100302,SWY,24.97,25.2,24.62,24.88,75935
20100303,SWY,23.84,24.88,23.84,24.46,111428
20100304,SWY,24.58,24.71,24.31,24.62,31568
20100305,SWY,24.63,24.68,24.36,24.67,56831
20100308,SWY,24.53,24.87,24.53,24.73,49317
20100309,SWY,24.51,25.07,24.41,24.54,62561
20100310,SWY,24.56,24.68,24.32,24.48,66273
20100311,SWY,24.52,24.56,24.31,24.5,51068
20100312,SWY,24.68,25.029,24.53,24.83,76888
20100315,SWY,24.79,24.95,24.58,24.89,42579
20100316,SWY,24.9,25.07,24.68,25.03,42014
20100317,SWY,25.07,25.4125,24.89,25.33,38694
20100318,SWY,25.07,25.2,24.65,24.65,65429
20100319,SWY,24.6,24.8,23.9,24.04,119647
20100322,SWY,24,24.29,23.9,24.29,59023
20100323,SWY,24.25,24.48,24.07,24.45,35285
20100324,SWY,24.44,24.45,24.17,24.26,34875
20100325,SWY,24.41,24.645,24.28,24.37,46394
20100326,SWY,24.39,24.49,24.26,24.44,51279
20100329,SWY,24.51,24.92,24.435,24.84,61224
20100330,SWY,24.92,25.14,24.64,24.88,61065
20100331,SWY,24.88,24.96,24.7,24.86,66530
20100401,SWY,25,25.34,24.93,25.34,40932
20100405,SWY,25.47,25.67,25.27,25.58,45347
20100406,SWY,25.47,25.53,25.27,25.5,39318
20100407,SWY,25.44,25.66,25.36,25.51,52911
20100408,SWY,25.4,25.57,25.02,25.43,44443
20100409,SWY,25.38,25.71,25.33,25.51,53820
20100412,SWY,25.61,25.75,25.53,25.69,41343
20100413,SWY,25.69,26.04,25.583,26.01,34419
20100414,SWY,26.02,26.36,25.9,26.34,69481
20100415,SWY,26.27,26.45,26.12,26.43,63189
20100416,SWY,26.3,26.53,26.21,26.34,62592
20100419,SWY,25.75,26.31,25.75,26.22,61875
20100420,SWY,26.06,26.5,25.97,26.49,67989
20100421,SWY,26.55,26.85,26.55,26.8,79984
20100422,SWY,26.69,27.04,26.49,26.94,69681
20100423,SWY,26.92,26.98,26.45,26.77,62140
20100426,SWY,26.76,26.91,26.51,26.6,44636
20100427,SWY,26.39,26.39,25.22,25.24,145622
20100428,SWY,25.26,25.6,25.26,25.43,80880
20100429,SWY,25.54,25.54,23.88,23.91,149292
20100430,SWY,24,24.13,23.54,23.6,100754
20100503,SWY,23.7,24.145,23.67,23.97,78229
20100504,SWY,23.79,24.08,23.6,23.96,98284
20100505,SWY,23.9,24.43,23.83,24.29,83598
20100506,SWY,24.21,24.29,22.59,23.61,101816
20100507,SWY,23.56,24.22,23.16,23.3,110800
20100510,SWY,24.02,24.18,23.73,23.88,98985
20100511,SWY,23.83,24.33,23.76,24,52842
20100512,SWY,24.02,24.22,23.9,24.17,36883
20100513,SWY,24.08,24.54,23.71,23.76,76923
20100514,SWY,23.74,23.94,23.2,23.34,91115
20100517,SWY,23.44,23.71,23.07,23.66,65670
20100518,SWY,23.88,24.3,23.51,23.58,71169
20100519,SWY,23.45,23.84,23.34,23.69,53377
20100520,SWY,23.2,23.35,22.55,22.63,72963
20100521,SWY,22.27,22.94,22.25,22.78,62310
20100524,SWY,22.69,22.73,22.38,22.39,36319
20100525,SWY,21.93,22.36,21.82,22.32,77271
20100526,SWY,22.4,22.49,21.74,21.86,92155
20100527,SWY,22.1,22.32,21.96,22.22,38973
20100528,SWY,22.2,22.6,22.06,22.14,49302
20100601,SWY,21.99,22.32,21.91,22.14,65914
20100602,SWY,22.16,22.455,22.145,22.25,62191
20100603,SWY,22.37,22.64,22.01,22.19,38868
20100604,SWY,21.76,22.03,21.215,21.3,69354
20100607,SWY,21.28,21.54,21.17,21.17,63293
20100608,SWY,21.15,21.2,20.595,20.9,125770
20100609,SWY,21.01,21.16,20.53,20.62,83942
20100610,SWY,21.01,21.17,20.75,20.9,62597
20100611,SWY,20.77,20.97,20.63,20.84,67962
20100614,SWY,20.98,21.17,20.93,20.95,52620
20100615,SWY,21.14,21.38,20.97,21.34,45160
20100616,SWY,21.18,21.28,21.01,21.28,46261
20100617,SWY,21.93,22,21.38,21.65,68408
20100618,SWY,21.43,21.54,20.75,20.83,78448
20100621,SWY,20.96,21,20.34,20.37,68539
20100622,SWY,20.3,20.65,20.23,20.3,71704
20100623,SWY,20.25,20.44,20.07,20.27,61467
20100624,SWY,20.16,20.25,19.87,19.9,50603
20100625,SWY,19.96,20.1,19.78,19.86,64831
20100628,SWY,19.94,20.08,19.72,19.91,44783
20100629,SWY,19.7,19.8,19.51,19.6,64488
20100630,SWY,19.5,19.87,19.43,19.66,71569
20100701,SWY,19.68,20.09,19.38,19.8,80276
20100702,SWY,19.83,19.88,19.47,19.6,48879
20100706,SWY,19.85,19.9,19.09,19.26,68848
20100707,SWY,19.34,19.8,19.27,19.77,53696
20100708,SWY,19.87,19.89,19.4,19.73,57497
20100709,SWY,19.79,20.05,19.605,20.05,36111
20100712,SWY,19.95,20.02,19.6,19.85,37149
20100713,SWY,19.94,20.2,19.94,20.07,57039
20100714,SWY,20,20.24,19.9,20.15,37953
20100715,SWY,20.16,20.31,20,20.21,58545
20100716,SWY,20.17,20.22,19.8,19.83,51219
20100719,SWY,20.06,20.06,19.79,19.95,38298
20100720,SWY,19.92,20.5,19.82,20.48,73951
20100721,SWY,20.5,20.5,20.04,20.22,63425
20100722,SWY,19.75,20.05,19.28,19.68,177975
20100723,SWY,19.61,19.71,19.19,19.56,89890
20100726,SWY,19.47,20.09,19.47,20.07,65525
20100727,SWY,20.31,20.345,19.5,20.25,70643
20100728,SWY,20.19,20.39,20.07,20.1,49501
20100729,SWY,20.14,20.55,20.04,20.45,70068
20100730,SWY,20.24,20.61,20.24,20.54,51383
20100802,SWY,20.76,21.16,20.68,21.05,86148
20100803,SWY,20.92,21.06,20.53,20.96,62747
20100804,SWY,20.94,20.94,20.53,20.85,61409
20100805,SWY,20.74,21.46,20.74,21.3,71044
20100806,SWY,21.16,21.32,20.9,21.31,56740
20100809,SWY,21.3,21.79,21.28,21.73,54226
20100810,SWY,21.57,21.91,21.48,21.66,72838
20100811,SWY,21.24,21.51,21.18,21.25,48850
20100812,SWY,21,21.35,20.99,21.19,59712
20100813,SWY,21.1,21.22,20.78,21.18,54491
20100816,SWY,21.07,21.15,20.85,21.05,25709
20100817,SWY,21.17,21.53,21.17,21.44,50542
20100819,SWY,20.37,20.41,19.91,20.03,62750
20100820,SWY,19.93,20.02,19.69,20.01,58461
20090821,SYK,41.47,41.95,41.14,41.76,19429
20090824,SYK,41.61,42,41.17,41.56,18951
20090825,SYK,41.61,41.92,41.05,41.1,23343
20090826,SYK,41.05,41.81,41.01,41.45,18044
20090827,SYK,41.32,41.58,40.98,41.42,10668
20090828,SYK,41.42,41.48,40.89,41.09,19193
20090831,SYK,40.88,41.46,40.78,41.46,30853
20090901,SYK,41.42,42.31,41.06,41.3,27058
20090902,SYK,41.06,41.49,41.04,41.38,26041
20090903,SYK,41.45,42.5,41.17,42.47,29337
20090904,SYK,42.41,43.87,42.41,43.47,31866
20090909,SYK,44.48,45.5,44.37,45.2,36243
20090910,SYK,45.39,45.935,45.03,45.84,24675
20090911,SYK,45.92,46.22,45.58,46.02,28518
20090914,SYK,46.14,46.82,45.6,46.82,28395
20090915,SYK,46.79,47.68,46.62,47.58,39157
20090916,SYK,47.55,47.74,47.01,47.68,35050
20090917,SYK,47.38,47.69,47.06,47.69,38185
20090918,SYK,47.63,48.1,47.16,47.16,107089
20090921,SYK,47.29,47.8,46.82,47.1,30568
20090922,SYK,47.12,47.22,46.43,46.65,22767
20090923,SYK,45.83,46.66,44.69,45.92,37152
20090924,SYK,45.92,45.95,45.14,45.5,19422
20090925,SYK,45.32,45.8372,45.15,45.17,17192
20090928,SYK,45.23,46.15,45.01,45.94,17881
20090929,SYK,45.93,46.1,45.44,45.63,21345
20090930,SYK,45.67,45.85,45,45.43,27970
20091001,SYK,45.075,45.19,44.2,44.23,20036
20091002,SYK,44.04,44.26,43.49,43.93,15931
20091005,SYK,43.99,44.615,43.52,44.54,14284
20091006,SYK,44.14,44.92,42.74,44.63,41147
20091007,SYK,44.18,44.73,44.02,44.61,19293
20091008,SYK,44.5,45.2,44.5,44.62,19079
20091009,SYK,44.72,45.75,44.484,45.52,22340
20091012,SYK,45.42,45.94,45.16,45.4,12279
20091013,SYK,45.25,45.54,45.1702,45.34,10294
20091014,SYK,45.52,46.01,45.46,45.92,14519
20091015,SYK,45.75,46.15,45.6,46.15,16444
20091016,SYK,45.66,45.91,45.23,45.36,22180
20091019,SYK,45.51,46.27,45.22,46.15,14620
20091020,SYK,46.08,46.08,44.73,45.28,32836
20091021,SYK,47.18,49.5,46.9,47.99,84043
20091022,SYK,48.25,49.2,47.71,48.95,31213
20091023,SYK,49.05,49.13,47.86,48.03,21426
20091026,SYK,48.14,49.05,47.62,47.92,19294
20091027,SYK,47.87,48.375,47.41,48.02,17543
20091028,SYK,47.89,48.19,45.36,46,61881
20091105,SYK,46.93,47.87,46.9,47.79,11373
20091106,SYK,47.57,47.87,47.14,47.43,11277
20091109,SYK,47.71,48.47,47.27,48.47,12796
20091110,SYK,48.45,48.94,48.36,48.81,11722
20091111,SYK,49.04,49.7,48.84,49.38,16706
20091112,SYK,49.5,49.78,49.05,49.25,16728
20091113,SYK,49.13,49.33,48.84,49.16,12056
20091116,SYK,49.35,49.62,49.12,49.41,11020
20091117,SYK,49.32,49.48,48.9854,49.34,8022
20091118,SYK,49.22,49.49,49.04,49.23,7784
20091119,SYK,48.91,48.94,48.33,48.82,9980
20091120,SYK,48.79,48.84,48.05,48.73,14274
20091123,SYK,48.88,49.83,48.77,49.52,10146
20091124,SYK,49.54,50.1,49.4,50,19134
20091125,SYK,49.95,50.52,49.75,50.39,10244
20091127,SYK,49.34,49.96,49.07,49.69,4753
20091130,SYK,51.13,51.32,49.75,50.4,24355
20091201,SYK,50.54,51.05,50.4,50.76,15542
20091202,SYK,50.87,51.31,50.81,51.24,22645
20091203,SYK,51.5,52.62,51.32,51.9,29074
20091204,SYK,52.11,52.62,51.39,51.81,18408
20091207,SYK,51.91,52.23,51.5,51.71,15262
20091208,SYK,51.53,51.53,50.9,51.43,12115
20091209,SYK,51.26,51.51,50.4,50.83,22532
20091210,SYK,51.18,52.03,50.98,51.41,23031
20091211,SYK,51.52,51.65,51.08,51.26,14267
20091214,SYK,51.44,52.15,51.44,51.98,18837
20091215,SYK,51.78,52.39,51.63,51.95,13311
20091216,SYK,51.89,52.66,51.77,52.2,22612
20091217,SYK,51.91,52.13,50.405,50.68,18984
20091218,SYK,50.86,50.94,50.0105,50.5,24571
20091221,SYK,50.9,51.48,50.76,51.04,13460
20091222,SYK,50.82,51.26,50.5,51.04,14379
20091223,SYK,50.92,51.29,50.74,50.91,17249
20091224,SYK,50.8,51.31,50.8,51.13,4738
20091228,SYK,51.32,51.36,50.81,51.17,10046
20091229,SYK,51.06,51.3,50.74,50.95,23396
20091230,SYK,50.86,50.97,50.47,50.79,23205
20091231,SYK,50.7,50.96,50.37,50.37,11151
20100104,SYK,51.28,52.27,50.83,52.16,39827
20100105,SYK,52.33,52.69,51.925,52.65,22382
20100106,SYK,52.66,53.53,52.5,53.46,32503
20100107,SYK,53.35,55.36,53.35,55.25,40954
20100108,SYK,56.12,56.12,55.21,55.42,35354
20100111,SYK,55.76,55.85,54.98,55.25,21648
20100112,SYK,54.57,55.38,54.38,55.21,28846
20100113,SYK,55.15,55.64,55.02,55.47,17705
20100114,SYK,55.53,56.12,55.41,56.02,16271
20100115,SYK,55.98,56.04,55.43,56.03,29354
20100119,SYK,56.23,57.39,56.23,56.96,25776
20100120,SYK,56.82,57.37,55.59,55.93,25930
20100121,SYK,55.84,55.97,54.5,54.73,24109
20100122,SYK,54.45,55.1896,53.98,54.04,25888
20100125,SYK,54.27,54.88,53.81,54.44,23139
20100126,SYK,54.3,55.04,53.9,54.56,21837
20100127,SYK,53.61,53.97,51.73,52.91,40638
20100128,SYK,52.96,53.2,51.77,52.19,33600
20100129,SYK,52.43,52.57,51.6,51.92,36323
20100201,SYK,52.22,52.22,51.6,52.2,13252
20100202,SYK,52.34,53.29,52.0599,53.15,21135
20100203,SYK,53.02,53.02,52.42,52.54,13536
20100204,SYK,52.15,52.19,51.07,51.09,43338
20100205,SYK,50.99,51.23,49.85,51.06,31872
20100208,SYK,51.14,51.98,50.93,51.43,22189
20100209,SYK,51.96,52.45,51.53,51.91,19108
20100210,SYK,51.93,52.1,51.29,51.62,14616
20100211,SYK,51.42,52.39,51.15,52.17,17784
20100212,SYK,51.66,52.2599,51.37,52.06,16575
20100216,SYK,52.25,52.81,52.06,52.8,13622
20100217,SYK,53,53.22,52.8,53.07,11178
20100218,SYK,53.07,53.34,52.8,53.24,10747
20100219,SYK,52.97,53.43,52.81,53.16,12270
20100222,SYK,53.36,53.45,52.96,53.09,12552
20100223,SYK,52.91,53.07,52.45,52.62,12492
20100224,SYK,52.93,52.95,52.47,52.89,10946
20100225,SYK,52.07,52.85,51.84,52.84,13326
20100226,SYK,52.98,53.43,52.75,53.1,12158
20100301,SYK,53.32,54.08,53.29,53.82,10310
20100302,SYK,53.94,54.77,53.92,54.46,10920
20100303,SYK,54.56,54.78,54.055,54.11,14477
20100304,SYK,54.01,54.19,53.79,54.05,12564
20100305,SYK,54.23,55.04,54.21,55.04,22633
20100308,SYK,55.1,55.24,54.95,55.05,13572
20100309,SYK,54.93,55.07,54.78,55,13297
20100310,SYK,54.94,55.4,54.69,55.29,15662
20100311,SYK,55.2,55.79,54.78,55.73,24238
20100312,SYK,55.75,55.75,54.47,55.23,20855
20100315,SYK,55.36,55.47,54.98,55.42,10334
20100316,SYK,55.55,55.55,55.0575,55.43,10591
20100317,SYK,55.44,56.27,55.33,56.27,22329
20100318,SYK,56.07,56.67,56.02,56.66,15970
20100319,SYK,56.9,57.09,56.21,56.64,18040
20100322,SYK,56.21,57.25,56.21,56.85,18474
20100323,SYK,56.87,57.01,56.21,57,13652
20100324,SYK,57.89,58.24,57.3801,57.96,26916
20100325,SYK,58.31,58.49,57.68,57.68,17133
20100326,SYK,57.67,57.68,56.66,56.71,19506
20100329,SYK,56.83,57.27,56.76,57.18,11235
20100330,SYK,57.33,57.62,57.05,57.51,10879
20100331,SYK,57.24,57.6,56.82,57.22,12509
20100401,SYK,57.59,57.74,57.3101,57.65,8635
20100405,SYK,57.74,58.2,57.51,57.85,9421
20100406,SYK,57.79,57.9,57.5,57.78,8753
20100407,SYK,57.81,57.93,56.905,57.17,14168
20100408,SYK,57.19,57.2,56.635,57.1,10936
20100409,SYK,57.01,57.64,57.01,57.64,6187
20100412,SYK,57.64,57.95,57.32,57.64,10684
20100413,SYK,57.13,57.56,56.868,57.18,19507
20100414,SYK,57.21,57.83,56.87,57.71,19583
20100415,SYK,58,58.37,57.51,58.09,15133
20100416,SYK,58.05,58.25,56.84,57.24,18425
20100419,SYK,57.03,57.51,57.03,57.47,16277
20100420,SYK,57.71,58.72,57.55,58.45,21170
20100421,SYK,57.93,58.44,57.35,57.93,19975
20100422,SYK,57.37,57.82,56.76,57.72,18962
20100423,SYK,57.76,59.01,57.15,58.89,32478
20100426,SYK,59.13,59.72,58.71,58.81,22691
20100427,SYK,58.73,58.93,57.45,57.54,24003
20100428,SYK,57.52,58.35,57.31,58.08,19075
20100429,SYK,58.36,58.98,58.33,58.6,13023
20100430,SYK,58.85,58.925,57.4,57.44,20935
20100503,SYK,57.6,58.37,57.22,58.12,21938
20100504,SYK,58.68,58.78,56.92,57.45,34846
20100505,SYK,56.75,57.41,56.75,57.22,20729
20100506,SYK,56.91,57.28,53.85,56.25,41442
20100507,SYK,56.12,56.12,53.74,54.12,48812
20100510,SYK,56.42,56.87,55.56,56.86,27553
20100511,SYK,56.3,57.18,56.09,56.75,18493
20100512,SYK,56.96,57.22,56.45,57.22,11666
20100513,SYK,57.01,57.99,57.01,57.47,17869
20100514,SYK,57.71,57.71,55.65,56.46,32530
20100517,SYK,56.39,56.89,55.74,56.56,23374
20100518,SYK,57.2,57.27,55.87,55.91,12411
20100519,SYK,55.66,56.38,55.04,55.72,22361
20100520,SYK,55,55,53.31,53.88,45335
20100521,SYK,53.21,53.9,52.18,52.7,52633
20100524,SYK,52.36,53.73,52.3,53.18,27876
20100525,SYK,52.02,52.62,51.22,52.59,23325
20100526,SYK,53.04,53.37,52.15,52.19,21737
20100527,SYK,52.79,53.53,52.53,53.47,13728
20100528,SYK,53.34,53.7331,52.936,53.03,18269
20100601,SYK,52.62,53.34,52.34,52.42,17372
20100602,SYK,52.54,53.71,52.19,53.71,18338
20100603,SYK,53.91,54.35,53.62,54.03,17606
20100604,SYK,53.39,53.39,51.8,51.97,23984
20100607,SYK,51.98,52.17,50.58,50.62,30535
20100608,SYK,50.71,50.94,49.91,50.56,26419
20100609,SYK,50.85,51,49.24,49.48,43282
20100610,SYK,50.14,50.25,48.76,49.36,47227
20100611,SYK,49.12,50.6,49,50.59,41987
20100614,SYK,50.75,51.27,50.44,50.45,20188
20100615,SYK,50.83,51.72,50.68,51.72,20571
20100616,SYK,51.34,52.38,51.27,52.23,20395
20100617,SYK,52.18,52.23,51.56,52.04,17495
20100618,SYK,51.85,52.1,51.59,51.82,20197
20100621,SYK,52.24,52.47,51.25,51.58,18140
20100622,SYK,51.73,52.1,50.93,50.94,18796
20100623,SYK,51.23,51.43,50.17,51.14,23887
20100624,SYK,51.07,51.16,50.03,50.2,23612
20100625,SYK,50.26,50.51,49.75,50.1,36245
20100628,SYK,49.8,51.44,49.62,51.04,23966
20100629,SYK,50.51,50.7693,49.73,50.16,24443
20100630,SYK,49.99,50.74,49.74,50.06,19957
20100701,SYK,49.8,49.89,48.61,49.76,29481
20100702,SYK,49.84,50.23,49.4226,49.88,18969
20100706,SYK,50.69,50.87,49.91,50.42,15919
20100707,SYK,50.54,52.27,50.5,52.25,17299
20100708,SYK,52.62,52.67,51.725,52.48,26746
20100709,SYK,52.42,52.6,52.09,52.38,9626
20100712,SYK,52.27,52.41,51.79,52.14,9981
20100713,SYK,52.43,53.25,52.38,53.12,11713
20100714,SYK,53.01,53.29,52.71,53.05,15326
20100715,SYK,53,53.1,52.08,52.56,15988
20100716,SYK,52.38,52.56,51.03,51.2,18057
20100719,SYK,51.28,51.75,50.8,51.53,15736
20100720,SYK,50.58,51.38,49.23,51.29,32143
20100721,SYK,49.18,49.75,46.58,46.75,85114
20100722,SYK,47.15,47.41,46.37,47.13,50389
20100723,SYK,47.09,48,46.91,47.83,33618
20100726,SYK,48.02,48.02,46.98,47.16,34991
20100727,SYK,47.36,47.67,47.24,47.49,29797
20100728,SYK,47.34,47.53,46.71,46.85,23469
20100729,SYK,47.06,47.4,45.85,46.15,24985
20100730,SYK,45.83,46.72,45.5201,46.57,18411
20100802,SYK,47.06,47.9,46.91,47.59,22912
20100803,SYK,47.04,48.24,47.04,47.76,19369
20100804,SYK,47.83,48.26,47.65,47.92,16251
20100805,SYK,47.77,48.06,47.37,48.06,33983
20100806,SYK,47.46,47.97,47.12,47.97,17412
20100809,SYK,48.04,48.25,47.63,48.07,11900
20100810,SYK,47.74,47.85,47.34,47.63,15586
20100811,SYK,47.1,47.1,46.395,46.62,26651
20100812,SYK,45.96,46.84,45.96,46.67,18626
20100813,SYK,46.75,46.85,46.38,46.57,12357
20100816,SYK,46.33,46.625,46.04,46.49,12422
20100817,SYK,46.85,47.75,46.27,46.69,36673
20100819,SYK,46.58,46.64,45.64,45.86,19531
20100820,SYK,45.55,45.94,45.16,45.81,20092
20090821,SYMC,15.42,15.64,15.22,15.54,99138
20090824,SYMC,15.45,15.62,15.36,15.44,58809
20090825,SYMC,15.45,15.53,15.22,15.44,86199
20090826,SYMC,15.48,15.51,15.25,15.43,78253
20090827,SYMC,15.27,15.5,15.08,15.47,64217
20090828,SYMC,15.51,15.79,15.09,15.24,108187
20090831,SYMC,15.11,15.33,14.98,15.12,147973
20090901,SYMC,15.02,15.35,14.815,14.92,139550
20090902,SYMC,14.88,15.09,14.81,15,147547
20090903,SYMC,15.01,15.27,14.9,15.24,76080
20090904,SYMC,15.32,15.69,15.2,15.65,96530
20090909,SYMC,15.635,15.8,15.57,15.76,117141
20090910,SYMC,15.77,15.97,15.72,15.93,95903
20090911,SYMC,15.84,16.02,15.73,15.97,116329
20090914,SYMC,15.95,16,15.62,15.83,116546
20090915,SYMC,15.79,15.87,15.61,15.67,98222
20090916,SYMC,15.77,16.04,15.73,16.01,107073
20090917,SYMC,15.94,16.17,15.84,16.03,84519
20090918,SYMC,15.94,16.11,15.61,15.65,245400
20090921,SYMC,15.56,15.78,15.44,15.73,103230
20090922,SYMC,15.77,15.85,15.53,15.54,75365
20090923,SYMC,15.55,15.82,15.4312,15.5,98389
20090924,SYMC,15.57,15.64,15.16,15.29,184822
20090925,SYMC,15.3,15.71,15.25,15.63,119959
20090928,SYMC,15.69,16.16,15.62,15.97,139004
20090929,SYMC,15.98,16.25,15.87,16.02,132872
20090930,SYMC,16.03,16.68,16.03,16.47,226373
20091001,SYMC,16.4,16.43,15.8399,15.88,166010
20091002,SYMC,15.79,16.06,15.75,15.98,122409
20091005,SYMC,16.21,16.3,15.99,16.23,126136
20091006,SYMC,16.2,16.58,16.18,16.4,135584
20091007,SYMC,16.31,16.57,16.3,16.56,100403
20091008,SYMC,16.6,16.79,16.37,16.44,143267
20091009,SYMC,16.41,16.66,16.33,16.63,104236
20091012,SYMC,16.76,16.77,16.08,16.43,180942
20091013,SYMC,16.42,16.955,16.36,16.9,195474
20091014,SYMC,17.05,17.15,16.74,16.86,162603
20091015,SYMC,16.85,16.92,16.64,16.71,95264
20091016,SYMC,16.7,16.86,16.42,16.63,133830
20091019,SYMC,16.7,16.84,16.4629,16.79,73935
20091020,SYMC,16.78,16.83,16.27,16.43,111193
20091021,SYMC,16.28,17.02,16.27,16.79,155310
20091022,SYMC,16.89,16.95,16.56,16.9,84303
20091023,SYMC,16.83,17.1,16.6,16.66,95446
20091026,SYMC,16.62,16.99,16.38,16.44,113352
20091027,SYMC,16.49,16.6,16.11,16.16,118436
20091028,SYMC,16.11,16.21,15.675,15.73,145729
20091105,SYMC,17.48,17.66,17.34,17.45,83849
20091106,SYMC,17.35,17.6,17.29,17.42,56562
20091109,SYMC,17.41,17.75,17.41,17.71,57755
20091110,SYMC,17.64,17.81,17.55,17.65,53811
20091111,SYMC,17.72,17.8,17.45,17.59,55918
20091113,SYMC,17.43,17.56,17.33,17.45,69205
20091116,SYMC,17.46,17.92,17.46,17.8,102797
20091117,SYMC,17.68,17.86,17.595,17.82,63307
20091118,SYMC,17.82,17.97,17.65,17.97,80142
20091119,SYMC,17.77,17.92,17.59,17.87,184358
20091120,SYMC,17.71,18,17.61,17.72,81234
20091123,SYMC,17.73,18.19,17.73,18.01,84848
20091124,SYMC,18,18.01,17.75,17.94,82028
20091125,SYMC,18.01,18.07,17.88,18.02,51554
20091127,SYMC,17.6,17.92,17.55,17.69,39332
20091130,SYMC,17.61,17.82,17.5,17.75,102728
20091201,SYMC,17.82,18.15,17.76,18.01,91006
20091202,SYMC,18.11,18.16,17.79,18,79233
20091203,SYMC,17.98,18.19,17.92,17.96,78481
20091204,SYMC,18.11,18.28,17.83,17.88,88368
20091207,SYMC,17.82,17.89,17.6,17.66,77814
20091208,SYMC,17.5,17.54,17.22,17.36,127431
20091209,SYMC,17.34,17.72,17.25,17.65,106508
20091210,SYMC,17.69,17.88,17.64,17.67,65694
20091211,SYMC,17.835,17.89,17.46,17.61,72697
20091214,SYMC,17.86,17.88,17.69,17.73,54944
20091215,SYMC,17.67,17.85,17.61,17.65,57064
20091216,SYMC,17.75,17.96,17.68,17.72,58530
20091217,SYMC,17.8,17.8,17.38,17.43,86012
20091218,SYMC,17.56,17.7,17.41,17.61,109215
20091221,SYMC,17.71,17.84,17.5701,17.83,52662
20091222,SYMC,17.85,17.95,17.68,17.71,54597
20091223,SYMC,17.73,17.8,17.65,17.76,42232
20091224,SYMC,17.77,18.05,17.76,18.03,24427
20091228,SYMC,18.02,18.16,17.97,18.08,48982
20091229,SYMC,18.07,18.14,17.98,18.03,37574
20091230,SYMC,18.1,18.17,17.97,18.15,45986
20091231,SYMC,18.12,18.27,17.89,17.89,64044
20100104,SYMC,18.1,18.53,18.01,18.4,83222
20100105,SYMC,18.42,18.44,18.14,18.3,66211
20100106,SYMC,18.22,18.46,18.14,18.36,60436
20100107,SYMC,18.28,18.47,18.13,18.32,80852
20100108,SYMC,18.29,18.5,18.21,18.37,60308
20100111,SYMC,18.34,18.5,18.23,18.36,63454
20100112,SYMC,18.3,18.62,18.25,18.47,129563
20100113,SYMC,18.75,18.86,18.53,18.69,97150
20100114,SYMC,18.65,18.89,18.61,18.78,72488
20100115,SYMC,18.99,19.14,18.565,18.85,170476
20100119,SYMC,18.83,19.16,18.79,19.14,100531
20100120,SYMC,18.98,19.08,18.36,18.71,146257
20100121,SYMC,18.89,19.04,18.4889,18.63,172714
20100122,SYMC,18.6,18.84,18.28,18.29,147099
20100125,SYMC,18.35,18.63,18.24,18.47,112094
20100126,SYMC,18.33,18.63,18.28,18.46,102000
20100127,SYMC,18.42,18.66,18.23,18.61,142826
20100128,SYMC,18.05,18.1,17.15,17.41,353226
20100129,SYMC,17.52,17.56,16.9,16.95,165393
20100201,SYMC,17,17.37,16.99,17.33,136699
20100202,SYMC,17.32,17.43,17.09,17.33,129817
20100203,SYMC,17.19,17.39,17.14,17.26,114345
20100204,SYMC,17.09,17.19,16.85,16.93,138809
20100205,SYMC,16.87,17.2,16.83,17.14,137267
20100208,SYMC,16.95,17.13,16.87,17.01,92418
20100209,SYMC,17.19,17.21,16.8539,17.06,136852
20100210,SYMC,17.03,17.15,16.88,17.09,72810
20100211,SYMC,17.05,17.4,16.92,17.23,111689
20100212,SYMC,16.76,16.86,16.6,16.83,172032
20100216,SYMC,16.6,17.12,16.58,17.09,77341
20100217,SYMC,17.07,17.2,16.83,16.94,97525
20100218,SYMC,16.98,17.14,16.8,17.12,78894
20100219,SYMC,17.03,17.25,16.92,17.17,63405
20100222,SYMC,17.17,17.27,16.815,16.88,185008
20100223,SYMC,16.82,16.94,16.61,16.64,155582
20100224,SYMC,16.78,16.87,16.45,16.52,238267
20100225,SYMC,16.3,16.59,16.13,16.54,206315
20100226,SYMC,16.63,16.66,16.34,16.55,147376
20100301,SYMC,16.56,16.76,16.48,16.68,130999
20100302,SYMC,16.69,16.845,16.56,16.57,122865
20100303,SYMC,16.66,16.79,16.58,16.66,95010
20100304,SYMC,16.74,16.86,16.51,16.73,95265
20100305,SYMC,16.87,17,16.77,16.97,103319
20100308,SYMC,16.91,16.99,16.82,16.9,69862
20100309,SYMC,16.98,17.2967,16.76,17.2,119906
20100310,SYMC,17.09,17.49,17,17.45,165317
20100311,SYMC,17.39,17.45,17.24,17.38,87982
20100312,SYMC,17.31,17.52,17.27,17.47,74232
20100315,SYMC,17.38,17.5,17.2,17.38,67336
20100316,SYMC,17.46,17.48,17.17,17.28,83230
20100317,SYMC,17.22,17.34,17.02,17.12,142267
20100318,SYMC,17.15,17.5,17.12,17.46,184788
20100319,SYMC,17.57,17.57,17.11,17.19,349747
20100322,SYMC,17.2,17.25,17.1,17.17,202750
20100323,SYMC,17.15,17.17,16.92,17.0475,146947
20100324,SYMC,16.99,17.05,16.83,16.97,239605
20100325,SYMC,17.08,17.24,16.91,17.03,163332
20100326,SYMC,17.1,17.1,16.76,16.84,100252
20100329,SYMC,16.98,16.99,16.84,16.95,93271
20100330,SYMC,16.95,17.09,16.91,17.05,98880
20100331,SYMC,16.96,17.05,16.8,16.9275,70167
20100401,SYMC,16.96,17.09,16.71,16.77,98274
20100405,SYMC,16.8,16.88,16.72,16.83,113902
20100406,SYMC,16.71,16.76,16.53,16.73,128677
20100407,SYMC,16.72,16.86,16.64,16.69,110476
20100408,SYMC,16.79,16.79,16.55,16.68,96643
20100409,SYMC,16.68,17.1,16.58,17.08,139966
20100412,SYMC,17.04,17.23,17.03,17.16,91890
20100413,SYMC,17.12,17.16,16.66,16.71,207611
20100414,SYMC,16.76,17.13,16.67,17.09,198520
20100415,SYMC,16.83,17.17,16.74,16.98,177608
20100416,SYMC,16.97,17.04,16.67,16.68,174634
20100419,SYMC,16.7,16.87,16.56,16.81,106035
20100420,SYMC,16.92,17.13,16.87,17.07,125411
20100421,SYMC,16.99,17.13,16.86,17.11,85902
20100422,SYMC,17.05,17.27,16.85,17.22,156657
20100423,SYMC,17.13,17.41,16.99,17.41,104462
20100426,SYMC,17.39,17.47,17.07,17.08,118641
20100427,SYMC,17.13,17.23,16.9,16.95,134704
20100428,SYMC,17.05,17.44,17.01,17.36,188558
20100429,SYMC,17.32,17.36,17.06,17.135,147364
20100430,SYMC,16.79,16.95,16.69,16.77,174533
20100503,SYMC,16.82,16.865,16.58,16.64,250385
20100504,SYMC,16.51,16.55,16.13,16.22,191774
20100505,SYMC,16.2,16.4,16.13,16.25,224459
20100506,SYMC,17.01,17.25,15.95,16.53,391337
20100507,SYMC,16.44,16.54,15.53,15.621,330118
20100510,SYMC,16.2,16.398,16.04,16.21,221836
20100511,SYMC,16.11,16.54,16.06,16.29,122340
20100512,SYMC,16.41,16.61,16.23,16.58,131274
20100513,SYMC,16.44,16.73,16.36,16.37,83078
20100514,SYMC,16.31,16.35,15.98,16.12,108248
20100517,SYMC,16.07,16.32,15.95,16.28,171858
20100518,SYMC,16.35,16.46,15.91,15.95,180498
20100519,SYMC,15.93,16.125,15.535,15.63,195689
20100520,SYMC,15.16,15.36,14.75,14.76,254236
20100521,SYMC,14.7,16.35,14.38,14.71,295414
20100524,SYMC,14.58,14.73,14.41,14.43,184597
20100525,SYMC,14.24,14.43,14.03,14.33,170979
20100526,SYMC,14.39,14.67,14.1,14.14,272491
20100527,SYMC,14.39,14.62,14.31,14.62,128436
20100528,SYMC,14.49,14.55,14.085,14.17,181536
20100601,SYMC,14.08,14.21,13.84,13.84,188958
20100602,SYMC,13.88,14.28,13.84,14.28,150140
20100603,SYMC,14.2,14.62,14.09,14.6,153782
20100604,SYMC,14.27,14.5,13.9,13.92,169114
20100608,SYMC,13.93,14.11,13.78,14.05,182200
20100609,SYMC,14.1,14.2,13.88,13.92,178381
20100610,SYMC,14.4,14.5,14.22,14.43,224330
20100611,SYMC,14.22,14.72,14.22,14.67,128073
20100614,SYMC,14.88,14.88,14.41,14.43,131083
20100615,SYMC,14.64,15.03,14.6,15.01,104870
20100616,SYMC,14.85,15.16,14.79,15.07,106642
20100617,SYMC,15.12,15.19,14.89,15.04,206670
20100618,SYMC,15.07,15.3,15,15.16,131580
20100621,SYMC,15.36,15.4,14.84,14.96,96491
20100622,SYMC,14.9,15.11,14.65,14.68,81184
20100623,SYMC,14.72,14.89,14.58,14.75,94762
20100624,SYMC,14.78,14.81,14.39,14.42,104210
20100625,SYMC,14.42,14.57,14.16,14.42,293976
20100628,SYMC,14.47,14.59,14.33,14.41,72609
20100629,SYMC,14.25,14.28,13.82,13.93,123481
20100630,SYMC,13.9,14.205,13.85,13.88,193268
20100701,SYMC,13.82,13.95,13.58,13.87,134219
20100702,SYMC,13.84,14.06,13.775,13.98,90180
20100706,SYMC,14.17,14.28,13.92,14.03,102450
20100707,SYMC,14,14.48,13.94,14.46,162117
20100708,SYMC,14.46,14.55,14.3,14.5,109932
20100709,SYMC,14.41,14.645,14.39,14.4,70584
20100712,SYMC,14.46,14.83,14.45,14.72,64469
20100713,SYMC,14.85,15,14.8075,14.98,113150
20100714,SYMC,15.07,15.08,14.86,14.96,110430
20100715,SYMC,14.83,14.97,14.59,14.92,117965
20100716,SYMC,14.93,14.99,14.56,14.59,106023
20100719,SYMC,14.63,14.95,14.61,14.9,86400
20100720,SYMC,14.68,15.0215,14.55,15.02,83684
20100721,SYMC,14.98,15.05,14.52,14.59,94486
20100722,SYMC,14.77,15.5,14.665,15.19,98244
20100723,SYMC,15.14,15.19,14.96,15.19,65872
20100726,SYMC,15.14,15.145,14.83,15.09,95933
20100727,SYMC,15.13,15.17,14.925,14.99,93070
20100728,SYMC,15,15.08,14.64,14.67,130542
20100729,SYMC,13.23,13.76,12.9,13.03,624507
20100730,SYMC,12.95,13.08,12.82,12.97,194225
20100802,SYMC,13.11,13.28,13.05,13.17,144899
20100803,SYMC,13.06,13.185,12.92,12.96,130281
20100804,SYMC,13.05,13.215,12.98,13.08,77246
20100805,SYMC,13.08,13.27,12.97,13.09,187254
20100806,SYMC,13,13.14,12.83,13.04,103639
20100809,SYMC,13.09,13.09,12.93,13.04,93194
20100810,SYMC,12.93,13.01,12.705,12.9,102787
20100811,SYMC,12.66,12.74,12.5,12.545,148354
20100812,SYMC,12.42,12.49,12.31,12.41,133055
20100813,SYMC,12.35,12.42,12.27,12.34,86267
20100816,SYMC,12.06,12.45,12.04,12.39,108249
20100817,SYMC,12.48,12.82,12.44,12.73,132564
20100819,SYMC,13.95,13.97,13,13.37,620963
20100820,SYMC,13.57,13.83,13.44,13.8,316530
20090821,SYY,24.78,25.2801,24.78,25.2,46917
20090824,SYY,25.2,25.48,25.11,25.33,35804
20090825,SYY,25.37,25.7,24.88,25.33,48111
20090826,SYY,25.33,25.67,25.19,25.41,30993
20090827,SYY,25.44,25.64,25.01,25.59,36914
20090828,SYY,25.68,25.75,25.43,25.59,33908
20090831,SYY,25.33,25.49,25.23,25.49,37351
20090901,SYY,25.37,25.6,25.17,25.36,50124
20090902,SYY,25.24,25.44,25.06,25.18,31257
20090903,SYY,25.28,25.47,25.12,25.44,36250
20090904,SYY,25.4,25.82,25.37,25.82,31295
20090909,SYY,25.87,26.01,25.57,25.78,47766
20090910,SYY,25.61,25.97,25.52,25.97,32126
20090911,SYY,25.86,26.1,25.82,25.99,30498
20090914,SYY,25.82,26,25.82,25.9,28717
20090915,SYY,25.86,25.9,25.5,25.79,28616
20090916,SYY,25.88,25.97,25.68,25.77,32716
20090917,SYY,25.77,25.9,25.37,25.48,47927
20090918,SYY,25.54,25.67,25.3,25.67,44801
20090921,SYY,25.58,25.72,25.46,25.59,26171
20090922,SYY,25.64,25.65,25.38,25.56,41773
20090923,SYY,25.6,25.88,25.51,25.55,33252
20090924,SYY,25.69,25.69,25.08,25.27,42344
20090925,SYY,25.25,25.38,24.875,24.93,41111
20090928,SYY,25.05,25.29,24.93,25.17,30702
20090929,SYY,25.29,25.35,24.86,24.95,43749
20090930,SYY,25.06,25.14,24.5,24.85,54365
20091001,SYY,24.83,24.83,24.45,24.48,55468
20091002,SYY,24.38,24.53,24.24,24.38,38730
20091005,SYY,24.45,24.535,24.3,24.52,31514
20091006,SYY,24.49,24.77,24.37,24.59,43159
20091007,SYY,24.63,24.72,24.39,24.42,41321
20091008,SYY,24.55,24.63,24.43,24.53,39458
20091009,SYY,24.56,25.09,24.5,25.04,38715
20091012,SYY,25.2,25.41,25.14,25.31,43331
20091013,SYY,25.25,25.69,25.18,25.52,38319
20091014,SYY,25.67,26.15,25.58,26.09,46122
20091015,SYY,26,26.81,25.9,26.71,56783
20091016,SYY,26.63,27.21,26.45,27.14,71894
20091019,SYY,27.14,27.53,27.02,27.51,56167
20091020,SYY,27.48,27.52,27.12,27.39,39700
20091021,SYY,27.43,27.72,27.16,27.19,41541
20091022,SYY,27.44,27.58,27.1,27.53,38073
20091023,SYY,27.53,27.59,27.1,27.23,35659
20091026,SYY,27.31,27.85,27.14,27.27,49463
20091027,SYY,27.39,27.71,27.17,27.61,52252
20091028,SYY,27.64,27.82,27,27.01,57479
20091105,SYY,26.51,26.84,26.5,26.84,35992
20091106,SYY,26.68,27.19,26.5,26.91,45670
20091109,SYY,27.07,27.48,27,27.44,41729
20091110,SYY,27.32,27.48,27.09,27.16,44266
20091111,SYY,27.29,27.3627,26.83,26.91,41351
20091112,SYY,26.87,27.22,26.78,26.81,32373
20091113,SYY,26.86,27.08,26.75,27.02,28207
20091116,SYY,27.15,27.41,27.08,27.35,24899
20091117,SYY,27.28,27.39,27.16,27.35,20981
20091118,SYY,27.46,27.46,27.25,27.32,29220
20091119,SYY,27.15,27.22,26.78,26.94,47281
20091120,SYY,27.01,27.3,26.93,27.04,37976
20091123,SYY,27.33,27.75,27.15,27.44,36960
20091124,SYY,27.42,27.495,27.12,27.22,31720
20091125,SYY,27.33,27.42,27.1,27.2,26206
20091127,SYY,26.88,27,26.5,26.83,14837
20091130,SYY,27.2,27.21,26.9,27.04,45223
20091201,SYY,27.24,27.63,27.2,27.59,44366
20091202,SYY,28.09,28.22,27.76,28,53832
20091203,SYY,28.13,28.18,27.77,27.99,41929
20091204,SYY,28.2,28.4,27.93,28.28,41851
20091207,SYY,28.31,28.65,28.2,28.48,39834
20091208,SYY,28.87,28.87,28.51,28.8,58222
20091209,SYY,28.99,28.99,28.36,28.62,41308
20091210,SYY,28.73,29.07,28.73,28.93,37895
20091211,SYY,29.07,29.36,29.01,29.33,37284
20091214,SYY,29.34,29.48,28.49,28.66,51573
20091215,SYY,28.49,28.6,28.125,28.21,46867
20091216,SYY,28.36,28.57,27.95,27.97,40666
20091217,SYY,27.86,27.89,27.58,27.58,29922
20091218,SYY,27.65,27.8,26.98,27.39,83250
20091221,SYY,27.65,28.02,27.51,27.81,36922
20091222,SYY,27.99,28.428,27.94,28.32,28707
20091223,SYY,28.51,28.66,28.34,28.53,23594
20091224,SYY,28.48,28.72,28.44,28.53,9187
20091228,SYY,28.63,28.71,28.46,28.62,19756
20091229,SYY,28.57,28.57,28.24,28.34,22893
20091230,SYY,28.39,28.41,28.15,28.3,20456
20091231,SYY,28.37,28.38,27.91,27.94,17339
20100104,SYY,28.2,28.4,28,28.1,24596
20100105,SYY,28.01,28.13,27.82,27.98,37889
20100106,SYY,27.89,28.15,27.76,28.06,28332
20100107,SYY,28.01,28.1,27.75,28.09,31081
20100108,SYY,28.08,28.08,27.78,27.91,20187
20100111,SYY,28.07,28.07,27.76,27.85,28305
20100112,SYY,27.78,27.865,27.58,27.7,33484
20100113,SYY,27.7,28.03,27.7,28,28770
20100114,SYY,28.04,28.22,27.83,28.18,20245
20100115,SYY,28.22,28.32,27.95,28.13,29621
20100119,SYY,28.14,28.5,28.07,28.39,23729
20100120,SYY,28.21,28.48,28.07,28.43,32311
20100121,SYY,28.5,28.79,27.75,27.8,56742
20100122,SYY,27.8,27.95,27.45,27.47,39613
20100125,SYY,27.74,27.95,27.55,27.76,37233
20100126,SYY,27.59,27.7678,27.54,27.6,27557
20100127,SYY,27.52,27.64,27.36,27.61,30420
20100128,SYY,27.63,27.74,27.3115,27.54,27137
20100129,SYY,27.62,28.24,27.41,27.99,52628
20100201,SYY,29.13,29.58,28.12,28.37,48692
20100202,SYY,28.37,28.41,27.96,28.16,38581
20100203,SYY,28.08,28.08,27.72,27.8,40145
20100204,SYY,27.6,27.69,27.29,27.29,47257
20100205,SYY,27.2,27.4,26.99,27.21,51841
20100208,SYY,27.21,27.36,27,27,36362
20100209,SYY,27.26,27.56,27.2,27.33,39859
20100210,SYY,27.28,27.58,27.1,27.42,26032
20100211,SYY,27.43,27.63,27.16,27.59,21692
20100212,SYY,27.4,27.62,27.21,27.54,35043
20100216,SYY,27.74,28.18,27.57,28.18,32514
20100217,SYY,28.43,28.72,28.12,28.47,34992
20100218,SYY,28.35,28.51,28.29,28.51,16978
20100219,SYY,28.41,29.19,28.35,29.14,45612
20100222,SYY,29.24,29.24,28.78,29,33353
20100223,SYY,29,29.14,28.57,28.92,37000
20100224,SYY,28.94,29.02,28.72,28.97,24789
20100225,SYY,28.73,29.21,28.36,29.21,42928
20100226,SYY,29.24,29.24,28.82,28.9,35857
20100301,SYY,28.92,29.065,28.77,28.97,28634
20100302,SYY,28.99,29.09,28.9,29.07,34024
20100303,SYY,29.06,29.19,28.62,28.75,37857
20100304,SYY,28.87,29.02,28.82,28.98,40648
20100305,SYY,29.09,29.14,28.9,29.04,41572
20100308,SYY,29.08,29.14,28.86,28.95,27019
20100309,SYY,28.86,29.08,28.66,28.7,35747
20100310,SYY,28.74,28.8,28.34,28.41,46363
20100311,SYY,28.3,28.65,28.3,28.65,46488
20100312,SYY,28.64,28.81,28.53,28.64,37254
20100315,SYY,28.59,28.75,28.52,28.68,28590
20100316,SYY,28.7,28.88,28.56,28.63,34597
20100317,SYY,28.73,29.23,28.64,29.06,41326
20100318,SYY,29.06,29.16,28.83,28.91,31378
20100319,SYY,28.5618,29.1,28.5618,28.77,44290
20100322,SYY,28.7,29.02,28.6,28.95,25737
20100323,SYY,28.94,29.47,28.91,29.43,52124
20100324,SYY,29.41,29.46,29.06,29.09,50399
20100325,SYY,29.26,29.3,28.99,29.01,35690
20100326,SYY,29.16,29.2,28.95,29.17,40107
20100329,SYY,29.26,29.68,29.18,29.68,39642
20100330,SYY,29.52,29.87,29.4,29.72,41610
20100331,SYY,29.63,29.68,29.45,29.5,31721
20100401,SYY,29.56,29.79,29.45,29.6,24426
20100405,SYY,29.7,29.93,29.6,29.73,24813
20100406,SYY,29.61,30,29.6,29.98,37340
20100407,SYY,29.97,29.97,29.71,29.81,34661
20100408,SYY,29.67,29.77,29.46,29.57,21702
20100409,SYY,29.65,29.88,29.5,29.88,31584
20100412,SYY,29.9,29.93,29.72,29.87,23689
20100413,SYY,29.85,30.32,29.72,30.28,39058
20100414,SYY,30.28,30.33,29.98,30.16,37097
20100415,SYY,30.2,30.2,29.66,29.92,40580
20100416,SYY,30,30.15,29.43,29.71,52198
20100419,SYY,29.68,29.94,29.65,29.92,23228
20100420,SYY,30.01,30.465,30,30.46,42579
20100421,SYY,30.49,30.66,30.375,30.5,32743
20100422,SYY,30.38,30.9,30.27,30.87,37827
20100423,SYY,30.86,31.25,30.65,31.19,44680
20100426,SYY,31.56,31.94,31.31,31.41,49522
20100427,SYY,31.31,31.32,30.61,30.62,49225
20100428,SYY,30.76,30.95,30.5,30.82,41158
20100429,SYY,30.98,31.45,30.98,31.23,42140
20100430,SYY,31.36,31.73,31.325,31.54,57493
20100503,SYY,31.61,31.99,30.71,31.03,62602
20100504,SYY,30.93,30.97,30.5275,30.88,47660
20100505,SYY,30.59,31.08,30.51,31.04,56189
20100506,SYY,31.03,31.03,28.6,29.88,60377
20100507,SYY,29.74,29.84,29.19,29.43,93539
20100510,SYY,30.18,30.47,30,30.26,59548
20100511,SYY,29.99,30.81,29.98,30.38,55382
20100512,SYY,30.5,30.72,30.33,30.69,44608
20100513,SYY,30.7,31.03,30.62,30.75,43234
20100514,SYY,30.74,30.74,30.1,30.17,41504
20100517,SYY,30.15,30.465,29.98,30.37,38243
20100518,SYY,30.28,30.95,30.15,30.57,64083
20100519,SYY,30.45,30.55,30.03,30.44,47681
20100520,SYY,30.01,30.02,29.36,29.38,66275
20100521,SYY,29.03,29.54,28.63,29.54,70647
20100524,SYY,29.37,29.46,29.085,29.13,34104
20100525,SYY,28.7,28.9,28.43,28.9,65001
20100526,SYY,29.11,29.53,28.85,29.07,65559
20100527,SYY,29.41,29.85,29.23,29.85,45476
20100528,SYY,29.87,30.07,29.72,29.81,46872
20100601,SYY,29.54,30.12,29.27,29.59,41013
20100602,SYY,29.64,30.2,29.51,30.2,33105
20100603,SYY,30.24,30.39,29.95,30.18,32162
20100604,SYY,29.93,30.0242,29.28,29.39,58938
20100607,SYY,29.42,29.79,29.34,29.5,65010
20100608,SYY,29.46,30.07,29.21,30.05,92835
20100609,SYY,30.24,30.72,30.14,30.39,87787
20100610,SYY,30.65,30.95,30.43,30.73,41782
20100611,SYY,30.52,30.99,30.41,30.95,51676
20100614,SYY,31.15,31.15,30.71,30.74,35261
20100615,SYY,30.85,31.0293,30.76,30.94,39547
20100616,SYY,30.79,31.02,30.76,30.99,31677
20100617,SYY,30.96,31.16,30.79,31.02,31487
20100618,SYY,31.05,31.26,30.96,31.11,41182
20100621,SYY,31.36,31.5,30.79,30.88,31232
20100622,SYY,30.87,30.99,30.61,30.67,46170
20100623,SYY,30.55,30.62,30.2,30.43,34093
20100624,SYY,30.31,30.38,29.84,29.93,32024
20100625,SYY,29.94,29.98,29.5,29.61,48714
20100628,SYY,29.8,30.12,29.52,29.94,27160
20100629,SYY,29.72,29.74,29.07,29.22,53948
20100630,SYY,28.95,28.98,28.54,28.57,43554
20100701,SYY,28.48,28.63,28.33,28.54,80532
20100702,SYY,28.51,28.57,28.13,28.27,36274
20100706,SYY,28.6,28.74,28.2,28.39,32603
20100707,SYY,28.43,29.14,28.35,29.12,32092
20100708,SYY,29.26,29.5,29.06,29.45,27118
20100709,SYY,29.38,29.68,29.38,29.62,24806
20100712,SYY,29.58,29.75,29.37,29.55,25110
20100713,SYY,29.82,30.12,29.66,29.94,29924
20100714,SYY,29.84,30.09,29.68,29.97,25996
20100715,SYY,29.91,30.23,29.75,30.18,28541
20100716,SYY,30.07,30.18,29.57,29.87,44625
20100719,SYY,29.94,29.99,29.6,29.85,28439
20100720,SYY,29.63,30.42,29.63,30.37,38826
20100721,SYY,30.46,30.46,29.93,30.01,30579
20100722,SYY,30.08,30.74,30.01,30.58,30293
20100723,SYY,30.59,30.94,30.4,30.94,27583
20100726,SYY,31,31.15,30.77,31.15,21438
20100727,SYY,31.18,31.27,30.89,30.95,33974
20100728,SYY,30.85,31.06,30.84,30.85,21726
20100729,SYY,31.08,31.09,30.61,30.78,22155
20100730,SYY,30.47,31.09,30.42,30.97,21370
20100802,SYY,31.29,31.48,31.15,31.37,25648
20100803,SYY,31.19,31.55,31.19,31.44,21060
20100804,SYY,31.43,31.43,30.91,31.28,38675
20100805,SYY,31.13,31.19,30.84,30.88,36752
20100806,SYY,30.61,30.7525,30.37,30.61,43049
20100809,SYY,30.67,31.2,30.67,31.05,28203
20100810,SYY,30.87,31.14,30.81,30.95,31834
20100811,SYY,30.55,30.67,30.09,30.18,41598
20100812,SYY,29.81,30.34,29.81,30.21,32171
20100813,SYY,30.09,30.13,29.89,29.98,32169
20100816,SYY,29.83,29.83,28.94,29.28,62792
20100817,SYY,29.55,29.85,28.985,29.2,53665
20100819,SYY,28.88,28.89,28.18,28.3,47720
20100820,SYY,28.12,28.5275,28,28.48,52200
20090821,T,25.88,26.12,25.6,26,308334
20090824,T,26.18,26.28,26,26.14,179959
20090825,T,26.38,26.45,26.21,26.3,254772
20090826,T,26.29,26.72,26.2,26.51,267022
20090827,T,26.67,26.67,26.2,26.42,203026
20090828,T,26.55,26.56,26.06,26.21,220627
20090831,T,25.99,26.25,25.89,26.05,247708
20090901,T,25.95,26.09,25.25,25.36,319154
20090902,T,25.43,25.56,25.13,25.37,292853
20090903,T,25.47,25.47,25.01,25.15,275331
20090904,T,25.18,25.59,25.16,25.51,167210
20090909,T,25.85,26.05,25.78,25.94,192018
20090910,T,26.06,26.56,25.86,26.56,350444
20090911,T,26.4,26.71,26.37,26.66,235437
20090914,T,26.46,26.65,26.37,26.53,266068
20090915,T,26.49,26.75,26.32,26.7,192761
20090916,T,26.81,26.85,26.29,26.54,256654
20090917,T,26.5,26.73,26.14,26.37,251467
20090918,T,26.52,27.16,26.36,27.05,495014
20090921,T,26.88,26.95,26.66,26.87,233556
20090922,T,26.95,27,26.49,26.5,276895
20090923,T,27.03,27.685,26.805,27.13,532682
20090924,T,27.34,27.5,26.91,27.03,287391
20090925,T,26.99,27.15,26.88,26.96,235235
20090928,T,27.14,27.6,27.1,27.43,233780
20090929,T,27.34,27.37,27.03,27.2,318987
20090930,T,27.34,27.37,26.9,27.01,384561
20091001,T,27,27.08,26.52,26.61,312012
20091002,T,26.55,26.75,26.45,26.52,247752
20091005,T,26.71,26.89,26.5,26.76,230126
20091006,T,26.95,27.19,26.87,27.15,257833
20091007,T,26.85,26.85,26.15,26.18,403635
20091008,T,26.37,26.44,25.88,25.94,442234
20091009,T,26.02,26.09,25.61,25.66,331499
20091012,T,25.74,25.83,25.53,25.6,260484
20091013,T,25.6,26.03,25.44,25.9,323060
20091014,T,26.22,26.25,25.78,25.83,326605
20091015,T,25.89,25.96,25.61,25.91,259270
20091016,T,25.8,25.88,25.56,25.7,349307
20091019,T,25.82,26.07,25.7,26,259015
20091020,T,26.25,26.25,25.77,25.99,346646
20091021,T,26.14,26.19,25.82,25.94,306288
20091022,T,26.38,26.64,26.02,26.1,437573
20091023,T,26.15,26.25,25.54,25.73,370790
20091026,T,25.87,25.89,25.25,25.31,345165
20091027,T,25.35,25.73,25.31,25.6,349335
20091028,T,25.63,26.275,25.6,26.08,432222
20091105,T,25.57,25.98,25.57,25.94,219450
20091106,T,25.86,26.035,25.741,25.93,191032
20091109,T,25.97,26.35,25.91,26.34,236542
20091110,T,26.33,26.57,26.16,26.36,218370
20091111,T,26.51,26.52,26.22,26.44,183600
20091112,T,26.36,26.63,26.2,26.29,170082
20091113,T,26.3,26.5,26.11,26.25,198052
20091116,T,26.34,26.6,26.21,26.29,235699
20091117,T,26.3,26.36,26.15,26.28,214725
20091118,T,26.28,26.31,26.04,26.31,195954
20091119,T,26.18,26.21,25.96,26.11,241108
20091120,T,26.1,26.29,26,26.02,237389
20091123,T,26.38,26.89,26.25,26.78,459303
20091124,T,26.83,27.25,26.68,27.1,345604
20091125,T,27.25,27.33,27.025,27.08,208613
20091127,T,26.49,27.08,26.45,26.99,162593
20091130,T,26.96,27,26.67,26.94,317743
20091201,T,27.18,27.25,26.94,27.18,267636
20091202,T,27.31,27.57,27.22,27.35,183462
20091203,T,27.39,27.74,27.25,27.52,254304
20091204,T,27.86,27.97,27.52,27.6,319481
20091207,T,27.81,28.26,27.7,27.97,245497
20091208,T,27.99,27.99,27.5,27.61,259493
20091209,T,27.39,27.68,27.36,27.56,231421
20091210,T,27.71,27.96,27.65,27.76,202269
20091211,T,27.95,28.1,27.81,28.01,191890
20091214,T,28.35,28.36,27.99,28.05,215415
20091215,T,27.91,28,27.49,27.6,213918
20091216,T,27.66,27.8,27.48,27.52,273653
20091217,T,27.34,27.45,27.11,27.22,266305
20091218,T,27.46,27.55,27.18,27.32,470621
20091221,T,27.37,27.69,27.37,27.54,211903
20091222,T,27.73,27.95,27.56,27.9,260114
20091223,T,27.98,28.05,27.79,28.04,156131
20091224,T,28.1,28.12,27.95,28.1,61083
20091228,T,28.25,28.34,28.15,28.33,156253
20091229,T,28.4,28.46,28.24,28.34,158941
20091230,T,28.27,28.61,28.22,28.32,235500
20091231,T,28.29,28.43,28.02,28.03,160724
20100104,T,28.41,28.61,28.275,28.58,291394
20100105,T,28.7,28.73,28.35,28.44,352344
20100106,T,27.95,28.03,27.55,27.61,379019
20100107,T,27.69,27.69,27.12,27.3,336005
20100108,T,27.29,27.39,26.88,27.1,276352
20100111,T,27.18,27.22,26.85,26.97,257946
20100112,T,26.85,27.11,26.78,26.96,263143
20100113,T,27,27.1,26.53,26.64,425975
20100114,T,26.64,26.85,26.08,26.19,422515
20100115,T,26.25,26.27,25.65,25.79,640182
20100119,T,25.92,26.25,25.8,26.2,339664
20100120,T,26.03,26.03,25.7,25.83,390895
20100121,T,25.92,25.98,25.4,25.67,400784
20100122,T,25.52,25.83,25.36,25.39,383829
20100125,T,25.73,25.9,25.32,25.58,299045
20100126,T,25.42,25.51,25.06,25.33,341731
20100127,T,25.26,26.12,25.1,25.62,589917
20100128,T,25.7,26.15,25.29,25.54,520730
20100129,T,25.63,25.75,25.35,25.36,389254
20100201,T,25.63,25.71,25.28,25.38,367743
20100202,T,25.37,25.84,25.27,25.69,311198
20100203,T,25.63,25.81,25.4,25.58,229541
20100204,T,25.43,25.49,25.03,25.03,323345
20100205,T,25.07,25.31,24.96,25.24,508846
20100208,T,25.19,25.27,24.96,24.98,271771
20100209,T,25.18,25.42,25.05,25.26,349397
20100210,T,25.23,25.25,25.01,25.12,266545
20100211,T,25.05,25.38,24.83,25.19,274484
20100212,T,25.03,25.15,24.86,25.07,341152
20100216,T,25.3,25.49,25.13,25.32,259060
20100217,T,25.41,25.52,25.2,25.4,195064
20100218,T,25.4,25.53,25.16,25.24,270284
20100219,T,25.2,25.4,25.02,25.1,347077
20100222,T,25.13,25.16,24.97,25.02,311146
20100223,T,25,25.03,24.83,24.83,285190
20100224,T,24.88,24.95,24.8,24.91,289733
20100225,T,24.76,24.86,24.61,24.77,295844
20100226,T,24.86,24.91,24.71,24.81,291843
20100301,T,24.91,25.07,24.83,25,249059
20100302,T,25,25.06,24.71,24.88,334026
20100303,T,25.03,25.03,24.81,24.89,207014
20100304,T,24.9,25,24.8,24.96,287371
20100305,T,25.03,25.05,24.82,24.99,279614
20100308,T,25.05,25.36,24.9,25.28,246826
20100309,T,25.34,25.73,25.3,25.56,434667
20100310,T,25.62,25.715,25.37,25.52,235393
20100311,T,25.42,25.6,25.3,25.6,217687
20100312,T,25.69,25.73,25.41,25.62,178181
20100315,T,25.68,25.8,25.5595,25.78,203203
20100316,T,25.86,25.99,25.71,25.85,176203
20100317,T,25.95,25.99,25.85,25.9,181096
20100318,T,25.95,26.09,25.9,26.06,170179
20100319,T,26.19,26.31,25.99,26.24,358666
20100322,T,26.19,26.54,26.08,26.4,245385
20100323,T,26.49,26.57,26.33,26.55,181432
20100324,T,26.42,26.5,26.12,26.26,204228
20100325,T,26.43,26.44,26.11,26.15,241023
20100326,T,26.17,26.5,26.11,26.24,180607
20100329,T,26.35,26.57,26.3,26.51,203197
20100330,T,26.23,26.33,25.84,25.95,522565
20100331,T,25.9,26.04,25.75,25.84,367078
20100401,T,26.05,26.21,25.91,26.11,205592
20100405,T,26.3,26.36,26.13,26.31,239782
20100406,T,26.27,26.355,26.15,26.31,213723
20100407,T,26,26.03,25.48,25.65,313769
20100408,T,25.61,26.06,25.6,26.02,365556
20100409,T,26.12,26.51,26.06,26.44,397476
20100412,T,26.57,26.67,26.34,26.38,229401
20100413,T,26.32,26.43,26.02,26.2,380167
20100414,T,26.17,26.24,26.015,26.24,277196
20100415,T,26.16,26.3,26.04,26.24,280010
20100416,T,26.2,26.35,25.91,25.93,319886
20100419,T,26.09,26.45,25.95,26.38,333012
20100420,T,26.42,26.74,26.36,26.66,344796
20100421,T,26.74,26.75,26.14,26.34,447527
20100422,T,26.09,26.31,25.79,26.27,329472
20100423,T,26.17,26.29,25.99,26.25,280232
20100426,T,26.24,26.415,26.21,26.27,177825
20100427,T,26.2,26.31,25.88,25.95,338750
20100428,T,26,26.1,25.63,25.91,341596
20100429,T,26.08,26.3,25.94,26.14,256336
20100430,T,26.21,26.5,26.05,26.06,337413
20100503,T,26.24,26.43,26.07,26.28,270764
20100504,T,26.4,26.43,25.75,25.9,313640
20100505,T,25.9,26.138,25.74,25.77,334863
20100506,T,25.71,25.74,24.04,25.14,677625
20100507,T,25.18,25.49,24.77,25.1,513640
20100510,T,25.77,26.02,25.4,25.67,408447
20100511,T,25.5,25.81,25.34,25.64,323732
20100512,T,25.73,25.89,25.56,25.82,293250
20100513,T,25.8,25.97,25.62,25.74,229462
20100514,T,25.7,25.78,25.18,25.4,378059
20100517,T,25.45,25.89,25.29,25.77,299263
20100518,T,25.86,25.9,25.31,25.59,379710
20100519,T,25.53,25.71,25.3,25.57,307945
20100520,T,25.28,25.3,24.86,24.96,412404
20100521,T,24.36,24.87,24.36,24.85,542696
20100524,T,24.71,24.75,24.3,24.43,300039
20100525,T,24.09,24.39,23.78,24.32,522426
20100526,T,24.29,24.42,24.0225,24.13,376660
20100527,T,24.42,24.66,24.25,24.63,275591
20100528,T,24.62,24.73,24.29,24.3,303321
20100601,T,24.25,24.8,24.12,24.33,297421
20100602,T,24.44,24.79,24.39,24.78,256300
20100603,T,24.88,24.93,24.61,24.8,235506
20100604,T,24.52,24.54,24.03,24.17,368697
20100607,T,24.33,24.65,24.21,24.32,373726
20100608,T,24.41,25.03,24.35,24.97,414727
20100609,T,25.1,25.21,24.8,24.9,331812
20100610,T,25.2,25.52,25.18,25.44,330731
20100611,T,25.21,25.34,25.03,25.29,237485
20100614,T,25.37,25.55,25.15,25.17,248806
20100615,T,25.35,25.54,25.21,25.54,209893
20100616,T,25.45,25.53,25.32,25.52,199487
20100617,T,25.55,25.57,25.12,25.57,237369
20100618,T,25.62,25.66,25.23,25.43,405650
20100621,T,25.58,25.61,25.35,25.44,167879
20100622,T,25.43,25.6,25.29,25.36,257876
20100623,T,25.4,25.6,25.35,25.44,258351
20100624,T,25.35,25.52,25,25.05,274498
20100625,T,25.13,25.15,24.68,24.79,517759
20100628,T,24.88,25.18,24.85,24.95,218417
20100629,T,24.86,24.9,24.27,24.46,528562
20100630,T,24.35,24.44,24.11,24.19,371949
20100701,T,24.26,24.4025,24,24.34,511839
20100702,T,24.42,24.43,24.1,24.29,232046
20100706,T,24.47,24.5,24.19,24.41,360053
20100707,T,24.01,24.4,23.88,24.33,318027
20100708,T,24.39,24.58,24.2,24.57,234313
20100709,T,24.6,24.88,24.55,24.83,196369
20100712,T,24.75,24.86,24.61,24.84,173331
20100713,T,24.93,25.18,24.91,24.95,261695
20100714,T,24.86,25.11,24.79,24.96,210525
20100715,T,24.99,25.05,24.75,25,374642
20100716,T,24.97,25.1,24.6475,24.69,332750
20100719,T,24.81,24.96,24.75,24.88,189474
20100720,T,24.69,24.8,24.5,24.79,240557
20100721,T,24.89,25.17,24.725,24.92,289870
20100722,T,25.4,25.83,25.36,25.51,479631
20100723,T,25.84,25.92,25.45,25.54,326932
20100726,T,25.73,26.09,25.67,25.96,262352
20100727,T,26.02,26.41,26.02,26.15,260938
20100728,T,26.1,26.35,26.02,26.2,335736
20100729,T,26.34,26.4,25.91,26.02,326289
20100730,T,25.8,26.1,25.79,25.94,256050
20100802,T,26.5,26.69,26.34,26.59,351237
20100803,T,26.6,26.89,26.58,26.69,244285
20100804,T,26.62,26.75,26.39,26.64,261658
20100805,T,26.54,26.9,26.51,26.74,235159
20100806,T,26.53,26.65,26.23,26.54,264061
20100809,T,26.67,26.96,26.59,26.86,224431
20100810,T,26.71,27.075,26.66,27.01,266460
20100811,T,26.66,26.79,26.51,26.55,291238
20100812,T,26.45,26.95,26.4,26.66,305377
20100813,T,26.62,26.8811,26.54,26.72,237505
20100816,T,26.63,26.71,26.48,26.65,198719
20100817,T,26.7,27.1,26.7,26.97,275171
20100819,T,27.2,27.3,26.8,26.97,266424
20100820,T,26.8,26.88,26.33,26.45,355856
20090821,TAP,46.03,46.59,45.78,46.3,8440
20090824,TAP,46.28,46.31,45.86,46.07,5786
20090825,TAP,46.17,46.38,45.8,45.97,7407
20090826,TAP,45.8,46.52,45.73,46.33,13650
20090827,TAP,46.14,46.63,45.78,46.48,11084
20090828,TAP,46.65,46.85,46.33,46.67,9364
20090831,TAP,46.41,47.45,46.26,47.38,12737
20090901,TAP,47.27,48.18,46.88,47.01,23010
20090902,TAP,47.02,47.81,46.73,47.11,20606
20090903,TAP,46.94,48,46.641,47.89,20110
20090904,TAP,47.63,48.37,47.63,48.23,16282
20090909,TAP,48.5,49.3396,48.05,49.15,15235
20090910,TAP,48.97,49.75,48.8,49.64,29833
20090911,TAP,49.56,49.56,48.69,49.28,13381
20090914,TAP,49.17,49.88,49.04,49.7,18269
20090915,TAP,49.665,49.76,49.36,49.5,14629
20090916,TAP,49.52,49.64,49.17,49.25,18400
20090917,TAP,49.14,49.36,48.38,48.79,20958
20090918,TAP,48.75,49.1,47.8,47.8,31550
20090921,TAP,47.57,47.88,47.17,47.78,10885
20090922,TAP,47.75,47.91,47.24,47.69,8876
20090923,TAP,48,48.84,47.65,48.1,12121
20090924,TAP,48.31,48.35,47.67,48.1,12427
20090925,TAP,47.92,48.2,47.6,47.89,12220
20090928,TAP,47.91,48.84,47.75,48.45,7757
20090929,TAP,48.5,49.04,48.33,48.66,8063
20090930,TAP,48.69,48.89,47.72,48.68,11772
20091001,TAP,48.37,49.08,47.84,48.54,19422
20091002,TAP,48.33,48.4,47,47.72,19290
20091005,TAP,48.08,48.64,47.21,48.58,12954
20091006,TAP,48.74,49.61,48.6,49.33,11733
20091007,TAP,49.44,49.86,48.76,49.75,13506
20091008,TAP,49.84,49.93,49.36,49.57,8642
20091009,TAP,49.405,49.8,49.34,49.74,6900
20091012,TAP,49.69,50.02,49.64,49.92,11594
20091013,TAP,49.83,50.57,49.8,50.45,11313
20091014,TAP,50.82,50.94,50.0475,50.33,19512
20091015,TAP,49.69,50.71,49.65,50.22,19506
20091016,TAP,49.98,50.43,49.89,49.95,19201
20091019,TAP,49.92,50.41,49.92,50.28,11451
20091020,TAP,50.23,50.49,50.155,50.28,13654
20091021,TAP,50.08,51.11,49.93,49.99,15885
20091022,TAP,49.99,50.71,49.76,50.49,9296
20091023,TAP,50.59,50.8,49.74,50.24,10006
20091026,TAP,50.35,51.3314,50.05,50.45,12030
20091027,TAP,50.6,50.6,49.65,49.72,9882
20091028,TAP,49.56,49.97,48.64,48.77,9616
20091105,TAP,45.12,45.45,43.74,43.87,44872
20091106,TAP,43.78,44.33,43.66,43.85,17675
20091109,TAP,44.23,45,44.1,44.97,16106
20091110,TAP,44.94,45,44.65,44.83,10682
20091111,TAP,44.95,46.3,44.88,46.14,20194
20091112,TAP,46.25,46.34,45.46,45.54,15509
20091113,TAP,45.65,46.27,45.54,45.68,10756
20091116,TAP,45.88,46.71,45.78,46.31,9007
20091117,TAP,46.19,46.51,45.78,46.1,8915
20091118,TAP,46.03,46.28,45.71,46.03,8121
20091119,TAP,45.77,46.04,44.94,45.72,11779
20091120,TAP,45.73,45.83,45.4,45.57,7509
20091123,TAP,45.99,46.25,45.61,45.8,8550
20091124,TAP,46.05,46.38,45.75,45.98,8245
20091125,TAP,45.85,45.91,45.4,45.62,6190
20091127,TAP,45.01,45.24,44.03,45.01,4204
20091130,TAP,45.18,45.44,44.77,45.21,8880
20091201,TAP,45.52,45.85,45.19,45.6,12264
20091202,TAP,45.52,45.78,45.06,45.61,7533
20091203,TAP,45.76,45.79,45.17,45.26,5693
20091204,TAP,45.6,45.97,45.2,45.72,12583
20091207,TAP,45.6,46,45.37,45.72,8422
20091208,TAP,45.49,45.68,44.8,45.1,10155
20091209,TAP,45.18,45.68,44.86,45.62,11322
20091210,TAP,45.83,46.12,45.2,45.39,8111
20091211,TAP,45.53,45.66,45.011,45.06,8824
20091214,TAP,45.14,45.3,44.7,44.73,14093
20091215,TAP,44.78,44.99,43.83,44.05,18555
20091216,TAP,44.25,44.47,43.75,43.8,12731
20091217,TAP,43.75,43.75,43.16,43.16,22965
20091218,TAP,43.16,43.47,42.8842,43.43,10596
20091221,TAP,43.57,43.85,43.54,43.77,5374
20091222,TAP,43.85,44.21,43.65,44.13,9238
20091223,TAP,44.25,44.69,44.02,44.56,8613
20091224,TAP,44.57,44.75,44.47,44.65,3867
20091228,TAP,44.79,45.03,44.46,44.99,7887
20091229,TAP,45.06,45.26,44.82,45.05,5241
20091230,TAP,44.71,45.19,44.56,45.19,5619
20091231,TAP,45.27,45.55,45.14,45.16,6092
20100104,TAP,45.57,46.07,45.38,45.92,13023
20100105,TAP,45.89,45.89,45.12,45.37,10119
20100106,TAP,45.49,45.69,45.12,45.32,7291
20100107,TAP,45.2,45.2,44.48,44.56,12424
20100108,TAP,44.46,44.58,44.16,44.5,11282
20100111,TAP,44.72,45.155,44.55,45.01,8161
20100112,TAP,44.96,45.3,44.65,45.17,7027
20100113,TAP,45.12,45.58,44.82,45.35,7250
20100114,TAP,45.23,45.72,45.22,45.59,8304
20100115,TAP,45.42,45.88,45.09,45.18,11208
20100119,TAP,44.98,45.1,44.23,44.58,18232
20100120,TAP,44.24,44.36,43.27,43.76,13849
20100121,TAP,43.86,44.2,43.2525,43.36,13910
20100122,TAP,43.38,43.69,43,43.02,8906
20100125,TAP,43.32,43.38,42.76,42.8,9158
20100126,TAP,42.59,43.1,42.38,42.91,10770
20100127,TAP,42.91,43,42.58,42.88,10215
20100128,TAP,42.93,43.03,42.41,42.46,6765
20100129,TAP,42.52,42.65,41.86,42,13690
20100201,TAP,42.15,42.705,42.08,42.5,10176
20100202,TAP,42.45,42.54,42,42.35,13873
20100203,TAP,42.31,42.72,42.08,42.65,9092
20100204,TAP,42.42,42.46,40.38,40.43,21381
20100205,TAP,40.59,41.38,40.43,41.22,17242
20100208,TAP,41.2,41.81,41.1,41.31,12137
20100209,TAP,41.51,41.63,39.76,39.98,37523
20100210,TAP,40.11,40.42,38.87,39,24625
20100211,TAP,38.96,39.51,38.44,39.44,30223
20100212,TAP,39.2,39.2,38.6,38.9,23946
20100216,TAP,39.08,39.96,38.8919,39.88,21995
20100217,TAP,40.1,40.63,39.97,40.47,18435
20100218,TAP,40.33,40.84,40.25,40.64,15672
20100219,TAP,40.62,41.47,40.45,41.11,16536
20100222,TAP,40.94,41.58,40.72,41.35,13547
20100223,TAP,41.29,41.34,40.61,40.86,12693
20100224,TAP,40.8,41.09,40.53,40.98,10536
20100225,TAP,40.47,40.88,40.16,40.85,13931
20100226,TAP,40.9,40.9,40.02,40.38,18934
20100301,TAP,40.53,41.08,40.26,41.08,11901
20100302,TAP,41.21,41.49,40.96,41.07,12858
20100303,TAP,41.18,41.41,40.95,41.32,21241
20100304,TAP,41.47,42.22,41.4,42.18,16041
20100305,TAP,42.44,42.81,42.24,42.81,17054
20100308,TAP,42.72,42.92,42.23,42.69,12607
20100309,TAP,42.42,43.06,42.39,42.94,25920
20100310,TAP,43.01,43.12,42.62,43.01,13352
20100311,TAP,43,43.14,42.6,43.13,7881
20100312,TAP,43.23,43.23,42.88,43.15,7423
20100315,TAP,43.15,43.28,42.99,43.13,9249
20100316,TAP,43.09,43.41,43.06,43.34,12037
20100317,TAP,43.4,43.61,43.31,43.46,11409
20100318,TAP,43.5,43.75,43.27,43.32,11164
20100319,TAP,43.37,43.69,43.05,43.36,14177
20100322,TAP,43.2,43.365,43.01,43.15,11838
20100323,TAP,43.13,43.33,42.81,43,11959
20100324,TAP,42.97,42.97,42.6799,42.8,12529
20100325,TAP,43.34,43.58,42.495,42.66,20153
20100326,TAP,42.67,42.9,42.47,42.61,15543
20100329,TAP,42.1,42.21,41.59,41.73,21190
20100330,TAP,41.85,42.43,41.85,42.13,14427
20100331,TAP,42.12,42.26,41.93,42.06,10575
20100401,TAP,42.32,43.15,42.32,43.1,22030
20100405,TAP,43.28,43.4,42.94,43.17,8721
20100406,TAP,42.95,43.02,42.635,42.89,9918
20100407,TAP,42.88,43.115,42.78,42.92,13558
20100408,TAP,42.92,43.11,42.7,43.05,9157
20100409,TAP,43.08,43.63,43.035,43.58,7814
20100412,TAP,43.65,44.14,43.57,44.01,16898
20100413,TAP,43.87,44.78,43.75,44.57,21512
20100414,TAP,44.59,44.74,44.29,44.56,12582
20100415,TAP,44.4,44.55,44.03,44.46,11202
20100416,TAP,44.42,44.48,43.67,43.98,12309
20100419,TAP,43.84,44.21,43.385,43.76,11697
20100420,TAP,43.88,44.14,43.78,44.09,8577
20100421,TAP,44.06,44.16,43.91,43.98,5306
20100422,TAP,43.84,44.08,43.63,44.01,7596
20100423,TAP,43.9,44.14,43.56,44.14,7540
20100426,TAP,44.16,44.5,43.98,44.01,8341
20100427,TAP,43.95,44,42.865,42.95,9864
20100428,TAP,43.02,43.12,42.53,42.87,16961
20100429,TAP,43.19,44.91,43.19,44.65,22471
20100430,TAP,44.56,45,44.33,44.36,12089
20100503,TAP,44.55,44.99,44.35,44.54,15068
20100504,TAP,43.82,44.55,43.18,44.13,17639
20100505,TAP,43.67,44.142,43.22,43.41,17584
20100506,TAP,43.44,43.44,40.75,42.8,25804
20100507,TAP,42.77,42.79,41.56,41.96,35444
20100510,TAP,43.5,43.56,42.82,42.9,21961
20100511,TAP,42.58,42.96,42.16,42.19,25268
20100512,TAP,42.35,42.63,42.09,42.46,21671
20100513,TAP,42.5,43.44,42.48,42.97,11196
20100514,TAP,42.89,43.44,42.49,42.7,17534
20100517,TAP,42.66,43.0895,42.49,42.95,13231
20100518,TAP,43.41,44.15,43.41,43.6,18213
20100519,TAP,43.46,43.63,42.9,43.11,17672
20100520,TAP,42.63,42.63,41.33,41.33,22219
20100521,TAP,40.85,41.89,40.65,41.89,22838
20100524,TAP,41.69,41.9,41.22,41.53,13212
20100525,TAP,40.76,40.77,39.89,40.75,25505
20100526,TAP,40.46,41.07,40.07,40.15,27709
20100527,TAP,40.61,40.97,40.3,40.59,31868
20100528,TAP,40.58,41.42,40.48,41.04,22027
20100601,TAP,40.55,41.21,40.35,40.47,13592
20100602,TAP,40.7,41.7,40.46,41.7,14948
20100603,TAP,41.62,42.12,41.39,42.11,17512
20100604,TAP,41.43,41.95,41.13,41.64,38080
20100607,TAP,41.86,42.66,41.7,42.22,30298
20100608,TAP,42.16,42.98,42.07,42.95,27333
20100609,TAP,43.17,43.7,42.93,43.15,16228
20100610,TAP,43.61,44.16,43.5338,43.93,12051
20100611,TAP,43.46,43.68,43.15,43.68,13773
20100614,TAP,43.87,44.22,43.74,44.01,11138
20100615,TAP,44.15,44.35,43.89,44.34,13613
20100616,TAP,44.23,44.54,44.16,44.37,7941
20100617,TAP,44.41,44.45,44.015,44.35,6553
20100618,TAP,44.45,44.7,44.2,44.55,11487
20100621,TAP,44.9,44.95,43.77,43.99,9352
20100622,TAP,43.98,44.7,43.98,44.13,10368
20100623,TAP,44.09,44.25,43.61,44.16,9497
20100624,TAP,44.06,44.28,43.7,43.89,8875
20100625,TAP,43.81,43.89,43.14,43.4,13775
20100628,TAP,43.38,43.79,43.13,43.61,11952
20100629,TAP,43.29,43.66,42.5457,42.82,12717
20100630,TAP,42.82,43.02,42.25,42.36,10733
20100701,TAP,42.49,42.82,41.88,42.69,12816
20100702,TAP,42.69,42.77,42.1,42.18,9938
20100706,TAP,42.69,43,42.12,42.53,9803
20100707,TAP,42.73,43.54,42.68,43.51,11607
20100708,TAP,43.76,44.01,43.58,43.95,9855
20100709,TAP,44.02,44.42,43.98,44.16,6281
20100712,TAP,44.15,44.47,44.08,44.34,5633
20100713,TAP,44.62,44.91,44.53,44.81,6594
20100714,TAP,44.64,45,44.46,44.55,13060
20100715,TAP,44.57,44.78,44.1652,44.73,9400
20100716,TAP,44.67,44.69,43.89,43.97,9674
20100719,TAP,44.1,45.02,43.88,44.51,6825
20100720,TAP,44.14,44.86,43.95,44.84,6744
20100721,TAP,44.89,45.3,44.67,44.89,12845
20100722,TAP,45.25,46.02,45.18,45.91,13289
20100723,TAP,45.7,46.26,45.69,46.24,5951
20100726,TAP,46.23,46.53,46.04,46.48,7019
20100727,TAP,46.71,46.95,46.41,46.55,9743
20100728,TAP,46.39,46.44,45.42,45.46,11102
20100729,TAP,45.55,45.76,44.52,44.86,13943
20100730,TAP,44.42,45.238,44.27,45.01,13189
20100802,TAP,45.43,46.17,45.43,46,15376
20100803,TAP,45.74,46.89,45.54,46.76,13841
20100804,TAP,46.43,47.13,46.07,47.09,11343
20100805,TAP,46.95,46.98,46.46,46.75,8758
20100806,TAP,46.18,46.41,45.075,45.68,12455
20100809,TAP,45.86,46.12,45.78,46.01,9888
20100810,TAP,45.83,46.42,45.59,46.18,7492
20100811,TAP,45.68,45.87,45.22,45.62,8528
20100812,TAP,45.34,45.78,44.97,45.77,8103
20100813,TAP,45.55,45.89,45.43,45.62,8564
20100816,TAP,45.58,45.81,45.07,45.66,7175
20100817,TAP,45.81,46.88,45.78,46.41,9690
20100819,TAP,46.43,46.43,45.57,46.04,6022
20100820,TAP,45.7,46.16,45.47,45.92,7175
20090821,TDC,26.29,26.58,26.03,26.38,10307
20090824,TDC,26.37,26.63,25.92,25.98,10607
20090825,TDC,26.3,26.73,26.01,26.48,15615
20090826,TDC,26.51,27.15,26.39,26.72,14214
20090827,TDC,26.87,26.93,26.21,26.89,11624
20090828,TDC,27.08,27.32,26.84,27.05,13987
20090831,TDC,26.66,27.04,26.57,26.93,14013
20090901,TDC,26.95,27.26,25.62,25.65,13993
20090902,TDC,25.37,25.86,25.12,25.69,17670
20090903,TDC,25.92,25.92,25.36,25.56,10838
20090904,TDC,25.54,26.19,25.54,26.19,8932
20090909,TDC,25.58,25.81,25.25,25.56,15978
20090910,TDC,25.54,26.5,25.54,26.39,18310
20090911,TDC,26.4,26.48,25.87,26.18,7619
20090914,TDC,26,26.33,25.84,26.2,10843
20090915,TDC,26.15,26.15,25.42,25.66,11315
20090916,TDC,25.7,26.53,25.7,26.5,16080
20090917,TDC,26.37,26.78,26.25,26.72,12772
20090918,TDC,26.75,26.8,26.18,26.38,16239
20090921,TDC,26.18,26.43,25.91,26.29,10041
20090922,TDC,26.39,26.64,26.08,26.43,14271
20090923,TDC,26.62,28.63,26.5,27.57,32548
20090924,TDC,27.68,27.88,27.14,27.73,20336
20090925,TDC,27.4,27.69,26.9,27.57,16237
20090928,TDC,27.65,27.97,27.5,27.9,8560
20090929,TDC,27.92,28,27.55,27.77,9557
20090930,TDC,27.71,27.77,26.72,27.52,17363
20091001,TDC,27.53,27.61,26.51,26.53,14628
20091002,TDC,26.2,26.5,25.88,26.35,12087
20091005,TDC,26.52,27.08,26.1,26.82,12831
20091006,TDC,27.06,27.58,26.91,27.32,13936
20091007,TDC,27.22,27.61,27.05,27.61,7607
20091008,TDC,27.7,27.77,27.06,27.11,11973
20091009,TDC,27,27.55,26.92,27.43,17561
20091012,TDC,27.45,27.94,27.34,27.58,8781
20091013,TDC,27.62,28.06,27.36,27.72,18603
20091014,TDC,28.25,28.61,28.25,28.51,16534
20091015,TDC,28.43,28.73,28.17,28.7,8202
20091016,TDC,28.55,28.84,27.96,28.6,13256
20091019,TDC,28.62,28.97,28.42,28.95,12921
20091020,TDC,28.68,28.99,28.17,28.25,10191
20091021,TDC,28.28,28.92,28.16,28.27,10591
20091022,TDC,28.26,28.88,28.08,28.85,8875
20091023,TDC,28.9,29,28.2,28.33,8329
20091026,TDC,29.58,29.75,28.83,29.02,18694
20091027,TDC,29.04,29.22,28.24,28.52,13749
20091028,TDC,28.38,28.63,28.11,28.21,12348
20091105,TDC,29.73,29.85,28.5,28.61,25571
20091106,TDC,28.55,28.88,28.28,28.62,14214
20091109,TDC,28.74,30.079,28.72,30.04,22107
20091110,TDC,30.09,30.46,29.84,30.28,17375
20091111,TDC,30.37,30.5,30.03,30.18,11062
20091112,TDC,29.96,30.2,29.74,30.06,21243
20091113,TDC,30.13,30.23,29.95,30.18,13663
20091116,TDC,30.26,30.86,30.13,30.44,19184
20091117,TDC,30.39,31.24,29.81,30.06,14171
20091118,TDC,30.1,30.21,29.6919,29.96,16511
20091119,TDC,29.81,29.95,29.4,29.45,15921
20091120,TDC,29.37,29.48,28.861,29.43,18352
20091123,TDC,29.75,30.34,29.75,30.09,16763
20091124,TDC,30.04,30.09,29.56,29.75,12234
20091125,TDC,29.75,29.75,29.55,29.62,7738
20091127,TDC,29,29.051,28.13,28.83,7534
20091130,TDC,28.81,29.39,28.48,29.3,17036
20091201,TDC,29.75,30.93,29.3,30.68,32527
20091202,TDC,30.51,30.96,30.42,30.47,11305
20091203,TDC,30.66,30.83,30.12,30.16,11633
20091204,TDC,30.64,30.83,30.11,30.56,16200
20091207,TDC,30.5,30.86,30.22,30.33,12566
20091208,TDC,30.09,30.24,29.49,29.52,13386
20091209,TDC,29.34,30.05,29.13,29.91,16491
20091210,TDC,29.96,31.33,29.96,31.26,26682
20091211,TDC,31.26,31.26,30.4,30.76,15365
20091214,TDC,30.77,31,30.43,30.93,16892
20091215,TDC,30.82,31.28,30.5,31.05,13095
20091216,TDC,31.09,32.24,31.02,32.08,21138
20091217,TDC,31.84,31.95,31.54,31.64,15524
20091218,TDC,31.82,31.82,30.82,31.21,26849
20091221,TDC,31.33,31.49,30.66,30.7,15878
20091222,TDC,30.61,30.95,30.55,30.75,13760
20091223,TDC,30.96,31.33,30.7,31.26,8958
20091224,TDC,31.27,31.69,31.27,31.65,2661
20091228,TDC,31.71,31.72,30.98,31.1,9111
20091229,TDC,31.24,31.25,30.99,31.05,7782
20091230,TDC,30.99,31.19,30.59,31.19,7736
20091231,TDC,31.24,31.89,31.12,31.43,16342
20100104,TDC,31.78,31.78,30.25,30.87,29286
20100105,TDC,30.96,31.05,30.69,30.99,21268
20100106,TDC,31.01,31.04,30.59,30.65,12091
20100107,TDC,30.71,30.83,30.27,30.3,18615
20100108,TDC,30.18,30.84,30.11,30.79,16005
20100111,TDC,30.98,31.18,30.89,31.04,9597
20100112,TDC,30.93,30.9999,30.22,30.37,10215
20100113,TDC,30.54,30.7,29.8,30.27,14204
20100114,TDC,30.45,30.52,30,30.38,11595
20100115,TDC,30.37,30.37,29.74,30.08,14385
20100119,TDC,30.04,30.17,29.66,30,10563
20100120,TDC,29.78,30.245,29.461,30.18,11245
20100121,TDC,30.26,30.33,29.64,29.7,9678
20100122,TDC,29.53,29.6,28.6,28.67,12975
20100125,TDC,28.88,28.88,27.86,27.93,18167
20100126,TDC,27.75,28.79,27.29,28.42,13634
20100127,TDC,28.33,28.7,28,28.58,12276
20100128,TDC,28.56,28.58,28.03,28.17,9614
20100129,TDC,28.25,28.37,27.84,27.97,18387
20100201,TDC,28.13,28.31,27.92,28.15,10334
20100202,TDC,28.12,28.91,28.06,28.81,11538
20100203,TDC,28.74,28.99,28.4825,28.78,7849
20100204,TDC,28.51,28.57,27.7,27.8,15791
20100205,TDC,27.71,27.8045,27.25,27.66,17977
20100208,TDC,27.62,28.55,27.41,28.01,14715
20100209,TDC,28.3,28.65,28.03,28.25,7494
20100210,TDC,28.15,28.81,27.68,28.61,14419
20100211,TDC,28.35,28.61,26.8,28.35,37106
20100212,TDC,28.09,28.81,27.14,28.72,20616
20100216,TDC,28.91,29.52,28.6,29.48,14859
20100217,TDC,29.53,29.7,29.16,29.58,13377
20100218,TDC,29.58,30.165,29.444,30.03,11881
20100219,TDC,29.85,30.14,29.66,29.84,9888
20100222,TDC,29.88,29.99,29.1,29.47,21660
20100223,TDC,29.47,29.75,29.43,29.6,16099
20100224,TDC,29.61,30.2,29.61,30.11,12640
20100225,TDC,29.77,30.26,29.39,30.22,11400
20100226,TDC,30.28,30.63,30.11,30.49,9149
20100301,TDC,30.47,30.91,30.425,30.91,6623
20100302,TDC,30.86,30.97,30.38,30.48,15092
20100303,TDC,30.49,30.49,29.73,29.88,21935
20100304,TDC,30,30.48,29.97,30.45,9812
20100305,TDC,30.61,30.8,30.3975,30.5,10693
20100308,TDC,30.57,30.58,30.18,30.21,8058
20100309,TDC,30.18,30.45,30.01,30.35,15183
20100310,TDC,30.22,30.22,29.51,29.76,15047
20100311,TDC,29.63,29.92,29.42,29.85,9847
20100312,TDC,29.87,29.99,29.52,29.68,7719
20100315,TDC,29.61,29.7,29.18,29.67,11166
20100316,TDC,29.74,29.74,28.64,29.03,25287
20100317,TDC,29.08,29.74,28.83,28.98,21420
20100318,TDC,28.95,29.26,28.68,29.18,12694
20100319,TDC,29.19,29.25,28.7,28.94,19056
20100322,TDC,28.84,29.355,28.385,29.27,11263
20100323,TDC,29.4,29.44,28.97,29.4,8130
20100324,TDC,29.26,29.32,28.8,28.82,12264
20100325,TDC,28.96,29.02,28.2,28.24,16718
20100326,TDC,28.29,29.11,28.29,28.96,15171
20100329,TDC,29.18,29.58,29.05,29.18,12916
20100330,TDC,29.25,29.45,29.01,29.16,10669
20100331,TDC,29.03,29.16,28.82,28.89,8679
20100401,TDC,29,29.77,29,29.32,17848
20100405,TDC,29.32,29.42,29.2,29.3,12118
20100406,TDC,29.2,29.35,28.97,29.27,9568
20100407,TDC,29.32,29.32,28.55,28.65,20691
20100408,TDC,28.51,28.53,28,28.37,21260
20100409,TDC,28.35,28.38,28.13,28.25,13038
20100412,TDC,28.32,28.76,28.18,28.63,16127
20100413,TDC,28.61,28.94,28.61,28.7,17401
20100414,TDC,28.79,29.43,28.55,29.4,16962
20100415,TDC,29.88,31.19,29.88,30.49,30401
20100416,TDC,30.4,30.5716,29.64,29.95,18614
20100419,TDC,29.89,30.28,29.72,30.23,17385
20100420,TDC,30.28,30.41,30.015,30.36,7408
20100421,TDC,30.29,30.66,30.21,30.61,10816
20100422,TDC,30.48,30.7,29.97,30.59,16686
20100423,TDC,30.41,30.66,30.18,30.6,9562
20100426,TDC,30.61,31.19,30.5,30.83,12702
20100427,TDC,30.8,30.85,29.88,29.97,12435
20100428,TDC,30.09,30.12,29.72,30.02,10924
20100429,TDC,30.12,30.2,29.73,29.84,10819
20100430,TDC,29.86,30.33,29.02,29.07,14709
20100503,TDC,29.17,29.56,29.02,29.54,13429
20100504,TDC,29.3,29.3,28.38,28.87,14800
20100505,TDC,28.63,29.8,28.51,29.29,20750
20100506,TDC,29.65,31.55,28.25,30.19,47942
20100507,TDC,30.43,30.62,29.27,29.41,30372
20100510,TDC,30.26,31.06,30.04,30.89,19209
20100511,TDC,30.59,31.03,30.37,30.5,13815
20100512,TDC,30.65,31.68,30.45,31.52,24535
20100513,TDC,32.41,34.55,32.41,32.88,73136
20100514,TDC,32.59,32.79,31.77,32.3,24869
20100517,TDC,32.35,32.8,31.46,31.81,23244
20100518,TDC,32.14,32.6,31.6,31.98,23473
20100519,TDC,32.07,32.24,31.75,31.97,30154
20100520,TDC,31.57,31.69,30.89,30.96,27154
20100521,TDC,30.49,31.6,30.03,31.22,25005
20100524,TDC,31,31.49,30.93,31.15,15472
20100525,TDC,30.56,31,30.21,30.94,22253
20100526,TDC,31.21,31.92,30.54,30.74,22218
20100527,TDC,31.17,32.03,31.09,32,15526
20100528,TDC,31.95,32.17,31.61,31.94,29095
20100601,TDC,31.87,32.1,31.55,31.79,32211
20100602,TDC,32.04,32.27,31.71,32.24,26532
20100603,TDC,32.32,33.13,32.05,32.84,32250
20100604,TDC,32.36,32.36,31.35,31.57,35618
20100607,TDC,31.76,31.92,30.52,30.64,35666
20100608,TDC,30.72,30.95,30.41,30.9,27250
20100609,TDC,31.01,31.67,30.67,30.89,29379
20100610,TDC,31.33,32.56,31.33,32.47,28583
20100611,TDC,32.11,32.6,31.82,32.55,15295
20100614,TDC,32.83,33.33,32.61,32.98,25702
20100615,TDC,33.33,33.77,33.04,33.77,21789
20100616,TDC,33.55,33.88,33.36,33.62,13764
20100617,TDC,33.67,34.18,33.62,33.93,17124
20100618,TDC,33.98,34.13,33.87,33.98,10621
20100621,TDC,34.28,34.61,33.51,33.66,15372
20100622,TDC,33.77,34.14,33.4,33.43,19064
20100623,TDC,33.46,34.05,33.25,33.84,11362
20100624,TDC,33.84,33.88,32.84,33.04,11015
20100625,TDC,32.88,33.06,32.52,32.89,25454
20100628,TDC,33.02,33.14,32.5,32.72,11400
20100629,TDC,32.39,32.43,31.11,31.28,21958
20100630,TDC,31.23,31.5,30.4,30.48,20589
20100701,TDC,30.39,30.51,29.44,30.15,35841
20100702,TDC,30.2,30.4,29.58,29.85,15173
20100706,TDC,30.17,30.21,29.37,29.62,16894
20100707,TDC,29.72,30.815,29.71,30.72,14007
20100708,TDC,30.9,31.21,30.78,31.15,13334
20100709,TDC,31.15,31.28,30.8,31.15,7043
20100712,TDC,31.01,31.17,30.68,31,5272
20100713,TDC,31.24,31.58,30.99,31.4,12722
20100714,TDC,31.54,31.95,31.38,31.94,13413
20100715,TDC,31.93,32.12,31.43,32.07,10683
20100716,TDC,31.92,31.99,31.3,31.36,13774
20100719,TDC,31.53,31.78,31.18,31.69,6520
20100720,TDC,31.26,32.14,30.81,32.08,10626
20100721,TDC,32.27,32.3,31.55,31.67,9719
20100722,TDC,31.91,32.49,31.775,32.26,14728
20100723,TDC,32.16,33.065,32.06,32.96,13567
20100726,TDC,33.05,33.67,32.7064,33.58,13922
20100727,TDC,33.64,33.73,33.055,33.27,12695
20100728,TDC,33.21,33.29,32.51,32.55,14070
20100729,TDC,32.7,32.89,31.98,32.11,15116
20100730,TDC,31.84,32,31.431,31.8,15819
20100802,TDC,32.19,33.33,32.19,33.26,17056
20100803,TDC,33.11,33.5,32.94,33.43,14970
20100804,TDC,33.56,34.3,33.32,34.14,20175
20100805,TDC,33.5,33.8,31.62,32.68,34520
20100806,TDC,32.54,32.83,31.86,32.34,12664
20100809,TDC,32.36,32.36,31.6,31.62,14241
20100810,TDC,31.4,31.775,31.15,31.5,16461
20100811,TDC,31,31.07,30.4,30.47,16400
20100812,TDC,30.04,30.21,29.75,29.98,16435
20100813,TDC,29.9,30.23,29.7875,29.8,13250
20100816,TDC,29.74,30.16,29.43,29.93,12853
20100817,TDC,30.12,30.55,30.01,30.37,12103
20100819,TDC,30.32,30.8,30.1,30.43,12979
20100820,TDC,30.27,30.53,30.01,30.49,8897
20090821,TE,13.35,13.6,13.27,13.59,12719
20090824,TE,13.61,13.73,13.54,13.68,13995
20090825,TE,13.69,13.91,13.5893,13.61,16787
20090826,TE,13.58,13.7,13.45,13.6,12316
20090827,TE,13.55,13.61,13.39,13.45,13753
20090828,TE,13.55,13.59,13.35,13.43,10481
20090831,TE,13.33,13.46,13.24,13.32,12742
20090901,TE,13.31,13.48,13.14,13.17,14313
20090902,TE,13.14,13.23,13.062,13.1,9140
20090903,TE,13.19,13.24,13.09,13.24,9723
20090904,TE,13.25,13.29,13.14,13.28,8996
20090909,TE,13.35,13.42,13.29,13.4,8852
20090910,TE,13.4,13.47,13.3,13.44,8298
20090911,TE,13.49,13.5,13.16,13.2,23516
20090914,TE,13.18,13.51,13.15,13.51,17724
20090915,TE,13.53,13.74,13.42,13.72,12470
20090916,TE,13.74,14.28,13.6,14.27,25852
20090917,TE,14.21,14.27,14.02,14.04,13070
20090918,TE,14.09,14.25,14.06,14.07,22258
20090921,TE,14.03,14.13,13.95,14.11,12556
20090922,TE,14.16,14.43,14.12,14.43,19179
20090923,TE,14.43,14.64,14.32,14.34,29495
20090924,TE,14.33,14.44,14.14,14.18,20986
20090925,TE,14.16,14.2,14.06,14.07,17003
20090928,TE,14.07,14.29,14.07,14.2,12380
20090929,TE,14.21,14.37,14.13,14.34,14381
20090930,TE,14.33,14.332,14,14.08,22608
20091001,TE,14.1,14.1,13.77,13.79,29638
20091002,TE,13.69,13.72,13.45,13.59,23747
20091005,TE,13.69,13.94,13.52,13.88,21279
20091006,TE,13.89,14.04,13.82,14.01,16788
20091007,TE,14.02,14.22,13.89,14.14,19422
20091008,TE,14.19,14.31,14.13,14.26,10156
20091009,TE,14.22,14.36,14.21,14.32,13886
20091012,TE,14.33,14.35,14.26,14.31,7187
20091013,TE,14.31,14.31,14.16,14.21,8971
20091014,TE,14.3,14.32,14.13,14.28,9556
20091015,TE,14.29,14.35,14.21,14.34,10503
20091016,TE,14.16,14.44,14.16,14.4,13021
20091019,TE,14.4,14.69,14.35,14.61,8322
20091020,TE,14.65,14.65,14.35,14.45,9244
20091021,TE,14.46,14.62,14.385,14.4,9119
20091022,TE,14.4,14.52,14.2,14.52,13665
20091023,TE,14.5,14.52,14.18,14.24,10687
20091026,TE,14.23,14.4,13.92,13.98,12485
20091027,TE,14.06,14.11,13.88,13.93,13134
20091028,TE,13.93,13.97,13.71,13.73,17977
20091105,TE,14.57,14.79,14.55,14.71,19863
20091106,TE,14.67,14.79,14.57,14.64,16210
20091109,TE,14.72,14.88,14.64,14.88,14496
20091110,TE,14.84,15.06,14.8,15.04,20052
20091111,TE,15.11,15.17,14.93,14.97,24220
20091112,TE,14.79,14.92,14.36,14.62,20804
20091113,TE,14.63,14.75,14.5,14.65,19157
20091116,TE,14.77,14.88,14.66,14.83,13549
20091117,TE,14.8,14.9,14.74,14.86,13025
20091118,TE,14.8,14.9,14.65,14.67,16915
20091119,TE,14.62,14.67,14.4,14.43,12303
20091120,TE,14.45,14.55,14.38,14.54,19980
20091123,TE,14.69,14.95,14.65,14.83,27157
20091124,TE,14.82,14.91,14.69,14.75,29336
20091125,TE,14.76,14.9,14.7,14.81,26798
20091127,TE,14.59,14.75,14.46,14.53,9606
20091130,TE,14.62,14.77,14.54,14.75,19252
20091201,TE,14.87,15.09,14.77,15.09,20240
20091202,TE,15.14,15.33,15.07,15.26,31777
20091203,TE,15.24,15.51,15.11,15.33,24623
20091204,TE,15.5,15.58,15.11,15.34,14959
20091207,TE,15.27,15.62,15.27,15.54,13266
20091208,TE,15.43,15.59,15.31,15.47,19912
20091209,TE,15.47,15.52,15.37,15.5,10385
20091210,TE,15.6,15.72,15.53,15.69,10467
20091211,TE,15.63,15.89,15.63,15.88,12266
20091214,TE,16,16.05,15.92,16.01,13149
20091215,TE,15.91,15.96,15.77,15.9,22489
20091216,TE,15.98,16.23,15.82,16.19,34300
20091217,TE,16.09,16.35,16.01,16.19,16942
20091218,TE,16.19,16.33,16.05,16.2,19977
20091221,TE,16.29,16.51,16.2395,16.31,13178
20091222,TE,16.32,16.49,16.27,16.46,17146
20091223,TE,16.55,16.7,16.45,16.61,11370
20091224,TE,16.58,16.71,16.49,16.55,7123
20091228,TE,16.66,16.66,16.5,16.61,10493
20091229,TE,16.58,16.68,16.51,16.57,10830
20091230,TE,16.57,16.62,16.46,16.53,10563
20091231,TE,16.58,16.58,16.21,16.22,10243
20100104,TE,16.13,16.4,15.96,16.09,21482
20100105,TE,15.91,15.98,15.62,15.96,51081
20100106,TE,15.98,16.07,15.86,16.05,23384
20100107,TE,16.08,16.26,15.91,16.2,29925
20100108,TE,16.13,16.23,16.01,16.21,18654
20100111,TE,16.27,16.44,16.24,16.39,22123
20100112,TE,16.29,16.48,16.23,16.25,21201
20100113,TE,16.25,16.35,16.15,16.33,36877
20100114,TE,16.32,16.5,16.26,16.49,19199
20100115,TE,16.29,16.54,16.02,16.32,38108
20100119,TE,16.21,16.45,16.21,16.45,21481
20100120,TE,16.34,16.4,16.04,16.21,26878
20100121,TE,16.14,16.27,15.77,15.85,38538
20100122,TE,15.76,15.85,15.53,15.57,32328
20100125,TE,15.67,15.86,15.57,15.75,18154
20100126,TE,15.67,15.91,15.52,15.76,20969
20100127,TE,15.73,15.79,15.46,15.69,25762
20100128,TE,15.79,15.87,15.55,15.7,20573
20100129,TE,15.72,15.89,15.57,15.57,33520
20100201,TE,15.6,15.8,15.52,15.79,15664
20100202,TE,15.8,15.99,15.67,15.99,16115
20100203,TE,15.91,15.95,15.62,15.71,21125
20100204,TE,15.66,15.66,15.17,15.17,36081
20100205,TE,15.31,15.49,14.46,14.93,44291
20100208,TE,14.88,15.07,14.73,14.75,28560
20100209,TE,14.94,15.23,14.85,14.98,33819
20100210,TE,14.94,14.94,14.54,14.69,30331
20100211,TE,14.71,15.09,14.62,15.06,29305
20100212,TE,14.97,14.99,14.77,14.9,19273
20100216,TE,14.99,15.19,14.98,15.19,13863
20100217,TE,15.3,15.3,15.08,15.16,16037
20100218,TE,15.13,15.33,15.06,15.32,12142
20100219,TE,15.25,15.65,15.25,15.64,18732
20100222,TE,15.72,15.83,15.6,15.69,20844
20100223,TE,15.67,15.67,15.36,15.38,20070
20100224,TE,15.35,15.37,15.13,15.29,25717
20100225,TE,15.16,15.32,14.96,15.28,24008
20100226,TE,15.36,15.5,15.25,15.33,14597
20100301,TE,15.39,15.61,15.36,15.55,14095
20100302,TE,15.62,15.74,15.57,15.64,18321
20100303,TE,15.7,15.74,15.475,15.54,25231
20100304,TE,15.42,15.54,15.29,15.42,22140
20100305,TE,15.51,15.81,15.43,15.79,20038
20100308,TE,15.85,15.89,15.79,15.84,13044
20100309,TE,15.84,15.86,15.75,15.82,9866
20100310,TE,15.73,15.96,15.73,15.9,13315
20100311,TE,15.82,15.9,15.65,15.88,12881
20100312,TE,15.88,15.9,15.69,15.86,15743
20100315,TE,15.82,15.88,15.74,15.87,7082
20100316,TE,15.9,16,15.7801,15.99,8522
20100317,TE,16.01,16.25,15.96,16.17,18236
20100318,TE,16.13,16.22,16.07,16.13,11295
20100319,TE,16.14,16.24,15.8,15.9,23563
20100322,TE,15.84,15.92,15.72,15.81,11375
20100323,TE,15.82,15.91,15.6995,15.89,11658
20100324,TE,15.82,15.86,15.64,15.65,12089
20100325,TE,15.69,15.86,15.57,15.59,10587
20100326,TE,15.61,15.85,15.58,15.75,12561
20100329,TE,15.76,16.05,15.76,16.01,10726
20100330,TE,15.98,16.15,15.95,16,24796
20100331,TE,15.95,16.05,15.79,15.89,27743
20100401,TE,15.93,16.15,15.93,16.15,16858
20100405,TE,16.08,16.24,16.08,16.24,10950
20100406,TE,16.13,16.4,16.12,16.35,9677
20100407,TE,16.35,16.42,16.15,16.25,13544
20100408,TE,16.23,16.27,16.13,16.18,9114
20100409,TE,16.16,16.21,16.06,16.21,7506
20100412,TE,16.25,16.46,16.23,16.41,12257
20100413,TE,16.32,16.42,16.31,16.4,10821
20100414,TE,16.44,16.48,16.36,16.47,12800
20100415,TE,16.42,16.47,16.36,16.44,7787
20100416,TE,16.42,16.59,16.27,16.34,19406
20100419,TE,16.23,16.41,16.21,16.41,21101
20100420,TE,16.51,16.67,16.44,16.65,13225
20100421,TE,16.63,16.75,16.59,16.73,12564
20100422,TE,16.56,16.84,16.5,16.82,13073
20100423,TE,16.83,17,16.75,17,12688
20100426,TE,17,17.15,16.89,17.06,16004
20100427,TE,16.97,17.08,16.52,16.54,18063
20100428,TE,16.66,16.88,16.55,16.8,14426
20100429,TE,16.81,17.05,16.81,16.9,10895
20100430,TE,16.94,17.17,16.86,16.93,20795
20100503,TE,17.04,17.35,16.96,17.27,14697
20100504,TE,17.085,17.16,16.7,16.73,22496
20100505,TE,16.71,16.82,16.19,16.29,32670
20100506,TE,16.2,16.29,14.59,15.72,31684
20100507,TE,15.8,15.94,15.12,15.48,52877
20100510,TE,16.09,16.41,15.87,16.12,24493
20100511,TE,15.98,16.53,15.96,16.21,30011
20100512,TE,16.1,16.48,15.95,16.39,25460
20100513,TE,16.4,16.63,16.23,16.28,22480
20100514,TE,16.12,16.18,15.89,16.02,16338
20100517,TE,16.04,16.21,15.78,16.12,19758
20100518,TE,16.22,16.38,15.89,15.95,22878
20100519,TE,15.81,15.8801,15.46,15.64,23628
20100520,TE,15.26,15.31,14.81,14.85,37470
20100521,TE,14.64,15.06,14.62,15.04,37820
20100524,TE,15.03,15.29,14.94,15.1,22066
20100525,TE,14.72,15.13,14.4605,15.11,35642
20100526,TE,15.17,15.46,15.13,15.18,28177
20100527,TE,15.32,15.59,15.32,15.59,14067
20100528,TE,15.63,15.72,15.48,15.55,17537
20100601,TE,15.46,15.59,14.92,14.95,30599
20100602,TE,14.98,15.41,14.98,15.41,15160
20100603,TE,15.44,15.6,15.3901,15.59,19083
20100604,TE,15.29,15.39,14.89,14.97,21585
20100607,TE,15.03,15.35,14.969,14.99,26005
20100608,TE,14.97,15.19,14.88,15.17,26465
20100609,TE,15.31,15.4,15.03,15.1,20145
20100610,TE,15.35,15.57,15.33,15.55,21721
20100611,TE,15.38,15.66,15.31,15.65,13047
20100614,TE,15.83,15.91,15.68,15.8,17512
20100615,TE,15.99,16.19,15.94,16.19,14615
20100616,TE,16,16.28,16,16.22,12334
20100617,TE,16.25,16.38,16.08,16.38,14403
20100618,TE,16.37,16.4,15.98,16.19,36161
20100621,TE,16.27,16.44,16.13,16.2,27803
20100622,TE,16.25,16.28,15.73,15.78,12540
20100623,TE,15.75,15.78,15.43,15.53,19970
20100624,TE,15.51,15.7,15.46,15.5,16609
20100625,TE,15.51,15.64,15.35,15.6,14968
20100628,TE,15.67,15.72,15.44,15.67,10672
20100629,TE,15.48,15.51,15.11,15.19,14934
20100630,TE,15.14,15.31,15,15.07,24312
20100701,TE,15.07,15.0715,14.78,15,23277
20100702,TE,15.01,15.22,14.95,15.11,16840
20100706,TE,15.16,15.37,15.12,15.31,36006
20100707,TE,15.27,15.8,15.27,15.8,19145
20100708,TE,15.89,15.99,15.79,15.99,9486
20100709,TE,15.97,16.17,15.89,16.15,13718
20100712,TE,16.13,16.29,16.04,16.28,13790
20100713,TE,16.4,16.45,16.27,16.4,13220
20100714,TE,16.32,16.46,16.16,16.46,14621
20100715,TE,16.47,16.47,16.23,16.43,17585
20100716,TE,16.36,16.42,16.04,16.09,15089
20100719,TE,16.25,16.42,16.1,16.37,9566
20100720,TE,16.15,16.48,16.045,16.45,20687
20100721,TE,16.49,16.63,16.24,16.32,19861
20100722,TE,16.46,16.73,16.46,16.55,23479
20100723,TE,16.57,16.73,16.45,16.66,19930
20100726,TE,16.48,16.8,16.36,16.78,23580
20100727,TE,16.91,17.04,16.8,17.02,17613
20100728,TE,16.98,16.98,16.61,16.66,22975
20100729,TE,16.78,16.85,16.33,16.47,19358
20100730,TE,16.35,16.48,16.23,16.34,17603
20100802,TE,16.57,17.03,16.52,17,34005
20100803,TE,16.98,17.11,16.91,16.96,13864
20100804,TE,17.03,17.06,16.77,16.96,18681
20100805,TE,17.01,17.15,16.72,16.96,27617
20100806,TE,16.8,17.2,16.76,17.17,23752
20100809,TE,16.99,17.465,16.94,17.39,24347
20100810,TE,17.24,17.65,17.13,17.48,30166
20100811,TE,17.16,17.34,16.98,16.98,26130
20100812,TE,16.49,16.76,16.22,16.24,58471
20100813,TE,16.25,16.42,16.14,16.14,32847
20100816,TE,16.09,16.44,15.96,16.39,28561
20100817,TE,16.57,16.99,16.47,16.76,24947
20100819,TE,16.66,16.66,16.27,16.38,17003
20100820,TE,16.25,16.455,16.15,16.41,17601
20090821,TEG,34.75,35.5,34.57,35.46,5438
20090824,TEG,35.51,36.0604,35.5,35.86,5223
20090825,TEG,36.04,36.2,35.64,35.68,5800
20090826,TEG,35.77,35.8855,35.32,35.55,5368
20090827,TEG,34.86,35.24,34.24,34.53,6687
20090828,TEG,34.65,34.77,34.2,34.55,7110
20090831,TEG,34.3,34.6,34.2,34.33,3949
20090901,TEG,34.31,34.73,33.79,33.97,6082
20090902,TEG,33.78,34.05,33.61,33.73,4407
20090903,TEG,33.78,33.94,33.43,33.83,4543
20090904,TEG,33.71,33.93,33.46,33.9,3772
20090909,TEG,33.87,34.41,33.82,34.21,5268
20090910,TEG,34.14,34.66,33.98,34.64,5768
20090911,TEG,34.74,34.955,34.49,34.59,4663
20090914,TEG,34.45,34.99,34.45,34.99,4297
20090915,TEG,35,35.4,34.83,35.33,3670
20090916,TEG,35.23,35.9675,35.02,35.87,7398
20090917,TEG,35.88,35.88,35.58,35.71,4397
20090918,TEG,35.87,35.87,35.58,35.68,6296
20090921,TEG,35.58,36.27,35.5,35.84,7589
20090922,TEG,36.06,36.31,36.04,36.13,3609
20090923,TEG,36.37,36.75,36.09,36.16,4474
20090924,TEG,36.15,36.49,35.82,35.96,3617
20090925,TEG,35.79,36.07,35.6,35.65,4214
20090928,TEG,35.69,36.1,35.67,35.93,4693
20090929,TEG,36,36.31,35.89,36.31,6353
20090930,TEG,36.24,36.25,35.7,35.89,4993
20091001,TEG,35.98,36.12,35.59,35.6,5064
20091002,TEG,35.5,35.57,34.97,34.97,4538
20091005,TEG,35.13,35.58,34.75,35.58,5989
20091006,TEG,35.62,35.96,35.6,35.9,4618
20091007,TEG,35.76,36.02,35.65,35.85,2599
20091008,TEG,35.9,36.28,35.83,35.94,4303
20091009,TEG,35.94,36.29,35.91,36.29,2690
20091012,TEG,35.91,36.1,35.43,35.71,7697
20091013,TEG,35.66,36.01,35.18,35.38,9214
20091014,TEG,35.5,35.88,34.84,35.17,8433
20091015,TEG,35.13,35.25,34.7,35.12,8815
20091016,TEG,35,35.62,34.97,35.41,6575
20091019,TEG,35.56,36.25,35.45,36.06,6407
20091020,TEG,36.15,36.15,35.3001,35.5,10962
20091021,TEG,35.57,35.94,35.37,35.39,5629
20091022,TEG,35.46,35.78,35.21,35.77,6174
20091023,TEG,35.79,35.87,35.03,35.22,5161
20091026,TEG,35.3,35.79,34.59,34.67,4908
20091027,TEG,34.69,35.25,34.55,34.59,6023
20091028,TEG,34.58,34.78,34.21,34.28,7448
20091105,TEG,35.45,35.63,35.23,35.6,6520
20091106,TEG,35.37,36.03,35.37,35.75,6813
20091109,TEG,36,37,35.93,37,8536
20091110,TEG,36.92,37.68,36.89,37.6,6499
20091111,TEG,37.71,38.09,37.46,38.04,6564
20091112,TEG,37.51,38.78,37.46,37.92,7234
20091113,TEG,37.94,38.34,37.74,38.31,7147
20091116,TEG,38.53,38.85,38.35,38.74,4593
20091117,TEG,38.69,38.73,38.4,38.72,4956
20091118,TEG,38.63,38.96,38.48,38.63,5025
20091119,TEG,38.55,38.71,38.11,38.38,5453
20091120,TEG,38.09,38.39,38.05,38.15,6451
20091123,TEG,38.51,39.02,38.51,38.74,5544
20091124,TEG,38.75,39.25,38.74,39.25,5946
20091125,TEG,38.88,38.97,37.82,38.62,5704
20091127,TEG,37.89,38.52,37.85,38.15,2687
20091130,TEG,38.21,38.54,38.06,38.54,5682
20091201,TEG,38.74,39.65,38.72,39.57,5796
20091202,TEG,39.67,40.87,39.56,40.77,7882
20091203,TEG,40.76,41.73,40.76,41.27,7180
20091204,TEG,41.51,41.71,40.32,41.04,19522
20091207,TEG,41.01,41.77,41.01,41.55,7022
20091208,TEG,41.56,41.56,40.83,41.32,7114
20091209,TEG,41.31,41.47,41.08,41.47,11188
20091210,TEG,41.5,41.94,41.33,41.7,4222
20091211,TEG,41.78,42.49,41.65,42.46,5639
20091214,TEG,42.61,42.78,42.28,42.72,6059
20091215,TEG,42.57,42.57,41.89,42.45,5793
20091216,TEG,42.42,42.86,42.31,42.42,5612
20091217,TEG,42.26,42.37,41.8,42.07,4690
20091218,TEG,42.08,42.38,41.64,42.05,8089
20091221,TEG,42.2,42.86,41.84,42.57,7590
20091222,TEG,42.68,42.85,42.12,42.22,4353
20091223,TEG,42.43,42.48,42.09,42.18,3344
20091224,TEG,42.09,42.5,42.08,42.47,882
20091228,TEG,42.42,42.81,42.367,42.81,3856
20091229,TEG,42.61,42.99,42.57,42.65,3728
20091230,TEG,42.62,42.85,42.5,42.71,2533
20091231,TEG,42.66,42.79,41.97,41.99,2708
20100104,TEG,42.19,42.91,42.16,42.27,6398
20100105,TEG,42.15,42.33,41.39,41.55,6679
20100106,TEG,41.5,42.01,41.5,41.82,4203
20100107,TEG,41.7,41.78,41.0454,41.17,6936
20100108,TEG,41.11,41.15,40.68,40.89,7179
20100111,TEG,40.99,41.45,40.91,41.38,5707
20100112,TEG,41.29,41.84,41.15,41.3,4469
20100113,TEG,41.25,41.76,40.83,41.63,5553
20100114,TEG,41.43,42,41.36,41.87,4230
20100115,TEG,41.7,41.775,41.04,41.47,3597
20100119,TEG,41.4,41.82,41.35,41.72,4370
20100120,TEG,41.59,42.71,41.335,42.62,11698
20100121,TEG,42.46,43.34,41.76,42.79,14230
20100122,TEG,42.94,42.94,41.6,41.67,8584
20100125,TEG,42.12,42.46,41.7,42.41,5911
20100126,TEG,42.3,42.75,41.99,42.55,5321
20100127,TEG,42.53,42.73,41.96,42.71,4973
20100128,TEG,42.63,42.75,42.03,42.15,4822
20100129,TEG,42.19,42.7,41.79,41.85,7597
20100201,TEG,41.9,42.23,41.5,42.17,3361
20100202,TEG,42.17,42.65,41.74,42.63,7751
20100203,TEG,42.51,42.71,42.1,42.59,6021
20100204,TEG,42.31,42.38,41.72,41.77,6648
20100205,TEG,41.7,41.7,40.73,41.28,8892
20100208,TEG,41.22,41.38,40.76,40.83,5125
20100209,TEG,41.22,41.76,40.96,41.1,5269
20100210,TEG,41.1,41.28,40.66,41.02,3693
20100211,TEG,40.86,41.6,40.53,41.58,3794
20100212,TEG,41.13,41.3,40.77,41.16,6825
20100216,TEG,41.11,42.57,41.11,42.48,8530
20100217,TEG,42.87,44.08,42.74,43.82,26647
20100218,TEG,43.58,44.68,43.5,44.52,7879
20100219,TEG,44.52,45.79,44.45,45.72,10272
20100222,TEG,45.94,46.55,45.74,45.89,8690
20100223,TEG,45.71,45.99,45.45,45.8,13014
20100224,TEG,45.11,45.3199,44.348,44.95,8134
20100225,TEG,44.41,44.94,43.99,44.81,9434
20100226,TEG,44.55,45.14,44.02,44.08,8997
20100301,TEG,44.26,44.86,44.23,44.83,7099
20100302,TEG,44.81,45.44,44.81,45.43,7065
20100303,TEG,45.4,45.86,45.374,45.53,7448
20100304,TEG,45.56,45.89,45.32,45.56,5084
20100305,TEG,45.69,46.0981,45.61,45.92,7047
20100308,TEG,46.03,46.26,45.92,46.12,5435
20100309,TEG,46.04,46.59,46.04,46.53,6833
20100310,TEG,46.42,46.96,46.31,46.82,6193
20100311,TEG,46.53,46.8,46.4,46.8,4314
20100312,TEG,46.95,46.95,46.13,46.4,4524
20100315,TEG,46.49,46.72,46.15,46.66,5023
20100316,TEG,46.75,47.43,46.62,47.33,5943
20100317,TEG,46.48,47.25,46.24,46.85,8102
20100318,TEG,47,47.14,46.62,46.89,4387
20100319,TEG,46.02,46.39,45.79,46.24,14255
20100322,TEG,45.87,46.4,45.69,46.07,6104
20100323,TEG,46.1,46.33,45.52,46.27,8368
20100324,TEG,46.21,46.26,45.8,45.89,5193
20100325,TEG,46,46.255,45.8,45.85,6566
20100326,TEG,46.03,46.43,46,46.31,5342
20100329,TEG,46.29,47.34,46.29,46.95,7772
20100330,TEG,47.29,47.67,47.09,47.42,5322
20100331,TEG,47.29,47.67,46.94,47.38,5360
20100401,TEG,47.6,48.3499,47.21,48.07,5942
20100405,TEG,48.12,48.18,47.9,48.14,6231
20100406,TEG,48.03,48.85,47.93,48.82,14931
20100407,TEG,48.45,48.61,47.85,48.1,7225
20100408,TEG,47.85,48.19,47.58,47.7,7662
20100409,TEG,47.75,47.77,47.19,47.73,6425
20100412,TEG,47.71,48.09,47.69,47.96,7450
20100413,TEG,47.84,48.08,47.64,48.01,5327
20100414,TEG,48,48.71,47.9,48.66,8216
20100415,TEG,48.26,48.97,48.12,48.93,9164
20100416,TEG,48.89,49.09,48.13,48.35,6990
20100419,TEG,48.12,48.42,48.05,48.34,5896
20100420,TEG,48.44,48.62,48.28,48.58,2976
20100421,TEG,48.6,49.07,48.6,49.04,4325
20100422,TEG,48.92,49.56,48.66,49.5,4812
20100423,TEG,49.48,50.2,49.23,50.18,4665
20100426,TEG,50.17,50.55,49.82,50.05,5275
20100427,TEG,49.68,50.13,49.09,49.19,6273
20100428,TEG,49.36,50.16,49.083,49.93,7263
20100429,TEG,50.06,50.5,49.91,50.3,8143
20100430,TEG,50.42,50.92,49.58,49.61,9871
20100503,TEG,49.63,50.55,49.63,50.39,8500
20100504,TEG,50.02,50.25,49.74,49.94,9961
20100505,TEG,49.81,50.335,49.25,49.41,6867
20100506,TEG,49.09,49.56,44.8,47.84,23630
20100507,TEG,47.61,47.9,45.88,46.27,16544
20100510,TEG,47.44,48.37,47.25,48.02,8411
20100511,TEG,47.66,49.185,47.57,48.57,11021
20100512,TEG,48.64,49.29,48.26,49.19,5685
20100513,TEG,49,49.6,48.65,48.91,4639
20100514,TEG,48.71,48.78,48.04,48.4,7396
20100517,TEG,48.57,48.95,47.89,48.72,6907
20100518,TEG,49.08,49.5499,48.24,48.27,7098
20100519,TEG,48.2,48.23,46.97,47.76,9183
20100520,TEG,46.93,47.07,45.93,45.94,10812
20100521,TEG,45.3,45.98,44.54,45.98,13170
20100524,TEG,45.98,46.76,45.41,45.89,7769
20100525,TEG,44.71,45.43,43.91,45.42,12109
20100526,TEG,45.11,45.11,43.96,44.26,12459
20100527,TEG,44.9,45.19,44.62,45.14,9053
20100528,TEG,45.04,45.59,44.95,45.22,12498
20100601,TEG,44.83,45.41,44.18,44.18,7885
20100602,TEG,44.49,45.14,44.13,45.14,7739
20100603,TEG,45.11,45.58,44.89,45.2,8716
20100604,TEG,44.62,44.68,43.22,43.34,7843
20100607,TEG,43.92,43.92,43.09,43.09,12253
20100608,TEG,43.09,43.53,42.81,43.48,8820
20100609,TEG,43.75,43.99,43.08,43.25,8930
20100610,TEG,43.88,44.58,43.88,44.55,7580
20100611,TEG,44.26,44.72,44.03,44.68,6322
20100614,TEG,45,45.01,44.47,44.55,4923
20100615,TEG,44.83,45.73,44.75,45.73,6601
20100616,TEG,45.62,46.46,45.37,46.16,7073
20100617,TEG,46.38,46.95,46.05,46.92,7493
20100618,TEG,47,47,46.46,46.76,6411
20100621,TEG,47.05,47.45,46.15,46.44,6396
20100622,TEG,46.64,46.66,45.27,45.43,4876
20100623,TEG,45.38,45.38,44.18,44.51,7272
20100624,TEG,44.45,44.94,44.31,44.53,5388
20100625,TEG,44.65,44.94,44.1,44.68,9640
20100628,TEG,44.57,45.2248,44.35,44.96,3328
20100629,TEG,44.51,44.51,43.67,43.84,7418
20100630,TEG,43.64,44.72,43.56,43.74,8358
20100701,TEG,43.62,43.72,42.92,43.37,8873
20100702,TEG,43.45,44.04,43.42,43.61,5230
20100706,TEG,43.8,44.58,43.58,44.12,7033
20100707,TEG,43.99,45.8,43.99,45.8,8675
20100708,TEG,45.95,46.2,45.63,46.17,6326
20100709,TEG,46.04,46.43,45.81,46.41,5394
20100712,TEG,46.15,46.76,45.9796,46.59,4616
20100713,TEG,46.79,47.33,46.725,46.92,5614
20100714,TEG,46.87,46.96,46.38,46.96,6901
20100715,TEG,46.89,47.12,46.41,47.02,3877
20100716,TEG,46.84,46.8401,45.54,45.6,4547
20100719,TEG,45.69,46.24,45.54,46.11,5197
20100720,TEG,45.58,46.97,45.54,46.96,6579
20100721,TEG,47,47,45.87,46.06,6267
20100722,TEG,46.56,47.41,46.46,47.32,4783
20100723,TEG,47.25,47.79,46.9,47.73,4588
20100726,TEG,47.74,48.4,47.73,48.4,3991
20100727,TEG,48.69,49.26,48.46,49.14,7689
20100728,TEG,49.11,49.11,48.61,48.77,4151
20100729,TEG,49.11,49.21,47.67,48.02,6383
20100730,TEG,47.62,47.62,46.9,47.35,7470
20100802,TEG,47.82,48.49,47.82,48.34,7910
20100803,TEG,48.31,48.76,48.18,48.63,5890
20100804,TEG,48.54,48.88,48.2,48.8,5785
20100805,TEG,48.68,49.63,48.6,49.44,5663
20100806,TEG,49.08,49.43,48.57,49.13,6343
20100809,TEG,49.44,49.86,49.32,49.65,5917
20100810,TEG,49.43,50.29,49.11,50.07,7553
20100811,TEG,49,49.39,48.54,48.58,8655
20100812,TEG,48,48.3,47.7,48.09,9776
20100813,TEG,47.96,48.88,47.8801,48.44,6503
20100816,TEG,48.31,48.78,47.82,48.62,5135
20100817,TEG,49.03,49.65,48.73,49.35,5831
20100819,TEG,49.05,49.38,48.29,48.71,4385
20100820,TEG,48.31,49.09,48.05,48.93,5747
20090821,TER,8.09,8.19,7.87,8.18,51597
20090824,TER,8.2,8.36,8.11,8.15,54160
20090825,TER,8.2,8.35,8.11,8.2,23216
20090826,TER,8.15,8.45,8.15,8.36,37659
20090827,TER,8.37,8.4,8.19,8.33,32798
20090828,TER,8.5,8.59,8.17,8.25,47214
20090831,TER,8.13,8.3,8.08,8.25,50023
20090901,TER,8.21,8.42,7.86,7.89,70591
20090902,TER,7.92,7.93,7.57,7.61,116347
20090903,TER,7.77,7.79,7.58,7.79,119492
20090904,TER,7.94,8.14,7.77,8.12,38992
20090909,TER,8.28,8.48,8.15,8.41,36409
20090910,TER,8.41,8.64,8.34,8.64,50696
20090911,TER,8.65,8.7,8.32,8.4,50805
20090914,TER,8.34,8.41,8.14,8.27,53948
20090915,TER,8.99,9.48,8.27,9.22,227955
20090916,TER,9.32,9.45,9.15,9.18,72916
20090917,TER,9.15,9.24,8.82,8.89,88515
20090918,TER,9.09,9.22,8.97,9.08,39764
20090921,TER,9.07,9.14,8.8,8.99,53978
20090922,TER,9.14,9.41,8.99,9.36,47945
20090923,TER,9.41,9.57,9.23,9.25,41451
20090924,TER,9.33,9.4,8.78,9,50508
20090925,TER,8.91,9.23,8.83,9.15,68189
20090928,TER,9.23,9.45,9.16,9.39,25363
20090929,TER,9.35,9.48,9.1,9.11,55362
20090930,TER,9.21,9.37,8.96,9.25,44748
20091001,TER,9.77,9.9,8.8,8.8,225535
20091002,TER,8.77,9.14,8.53,8.83,90934
20091005,TER,9.08,9.2401,8.91,9.23,78965
20091006,TER,9.4,9.7,9.32,9.59,82985
20091007,TER,9.57,9.66,9.46,9.62,52133
20091008,TER,9.72,9.94,9.59,9.87,84200
20091009,TER,9.82,10.37,9.77,10.3,80846
20091012,TER,10.4,10.6,10.16,10.26,63940
20091013,TER,10.2,10.45,10.1,10.28,44498
20091014,TER,10.61,10.67,10.3,10.51,64460
20091015,TER,10.44,10.47,10.14,10.2,68409
20091016,TER,9.99,10.18,9.72,9.86,73882
20091019,TER,9.93,10.2,9.78,9.88,59183
20091020,TER,10.1,10.36,10,10.17,82019
20091021,TER,10.15,10.27,9.78,9.8,56192
20091022,TER,9.81,10.03,9.66,10.01,75189
20091023,TER,10.12,10.12,9.72,9.75,47550
20091026,TER,9.76,10.05,9.56,9.57,60705
20091027,TER,9.56,9.7,9.1,9.14,68560
20091028,TER,9.19,9.24,8.58,8.66,113202
20091105,TER,8.3,8.52,8.21,8.5,41980
20091106,TER,8.42,8.629,8.3,8.4,54738
20091109,TER,8.51,8.68,8.47,8.52,36167
20091110,TER,8.56,8.58,8.44,8.52,43282
20091111,TER,8.58,8.86,8.58,8.68,53138
20091112,TER,8.68,8.83,8.59,8.66,42870
20091113,TER,8.66,8.905,8.59,8.84,50957
20091116,TER,8.98,9.18,8.92,9.08,34018
20091117,TER,9.06,9.23,8.95,9.18,54805
20091118,TER,9.19,9.29,8.99,9.06,47014
20091119,TER,9,9,8.7,8.85,41845
20091120,TER,8.72,8.91,8.66,8.76,27216
20091123,TER,8.83,9,8.82,8.85,27009
20091124,TER,8.75,8.95,8.68,8.76,28549
20091125,TER,8.78,9.04,8.71,8.96,18039
20091127,TER,8.54,8.89,8.52,8.83,13109
20091130,TER,8.83,9.1,8.67,8.86,60772
20091201,TER,8.89,9.28,8.89,9.19,36179
20091202,TER,9.22,9.56,9.22,9.51,49882
20091203,TER,9.55,9.75,9.49,9.51,97642
20091204,TER,9.69,9.88,9.51,9.81,43481
20091207,TER,9.79,9.9547,9.6318,9.69,48279
20091208,TER,9.55,9.78,9.55,9.69,37192
20091209,TER,9.67,9.84,9.61,9.8,37528
20091210,TER,9.84,9.92,9.59,9.65,49743
20091211,TER,9.74,9.82,9.58,9.62,28230
20091214,TER,10.23,10.35,10.06,10.31,88900
20091215,TER,10.18,10.6,10.15,10.34,45414
20091216,TER,10.37,10.55,10.33,10.46,60401
20091217,TER,10.42,10.46,10.11,10.17,33616
20091218,TER,10.21,10.35,10.14,10.23,44577
20091221,TER,10.36,10.64,10.29,10.54,31596
20091222,TER,10.61,10.88,10.59,10.75,30829
20091223,TER,10.7,10.96,10.7,10.79,56584
20091224,TER,10.83,10.92,10.762,10.8,17272
20091228,TER,10.9,10.9,10.63,10.74,32956
20091229,TER,10.73,10.79,10.61,10.7,21930
20091230,TER,10.6,10.8,10.6,10.77,18126
20091231,TER,10.75,10.92,10.7,10.73,25110
20100104,TER,10.86,11.07,10.86,10.96,51728
20100105,TER,10.91,11.22,10.82,11,61318
20100106,TER,10.91,11.14,10.8498,10.9,58437
20100107,TER,10.8,10.98,10.76,10.96,43473
20100108,TER,10.87,11.08,10.87,11.08,40844
20100111,TER,11.41,11.54,11.27,11.52,78935
20100112,TER,11.54,11.57,10.99,11.06,59913
20100113,TER,11.2,11.28,10.725,10.91,63496
20100114,TER,10.86,10.97,10.62,10.8,51312
20100115,TER,10.8,10.87,10.23,10.33,53146
20100119,TER,10.4,10.58,10.27,10.56,50556
20100120,TER,10.41,10.48,10.27,10.4,67424
20100121,TER,10.39,10.67,10.2,10.43,75044
20100122,TER,10.35,10.35,9.72,9.76,68376
20100125,TER,9.85,10.11,9.78,9.91,39926
20100126,TER,9.88,10.25,9.79,10.12,66018
20100127,TER,10.11,10.3,9.91,10.26,67504
20100128,TER,10.78,10.78,9.26,9.49,152349
20100129,TER,9.74,9.94,9.2301,9.34,98280
20100201,TER,9.36,9.695,9.34,9.64,76914
20100202,TER,9.67,10,9.59,9.8,58743
20100203,TER,9.8,9.94,9.56,9.62,48658
20100204,TER,9.56,9.56,8.98,9.07,85113
20100205,TER,9.07,9.345,8.95,9.3,74011
20100208,TER,9.29,9.55,9.2,9.25,45699
20100209,TER,9.5,9.53,9.2,9.32,61373
20100210,TER,9.3,9.44,9.18,9.36,48535
20100211,TER,9.32,9.76,9.2675,9.72,49224
20100212,TER,9.59,9.95,9.45,9.81,47572
20100216,TER,9.86,10.145,9.84,10.12,38473
20100217,TER,10.13,10.2,9.95,10,24173
20100218,TER,9.91,10.01,9.85,9.97,35255
20100219,TER,9.91,10.11,9.84,10.07,34822
20100222,TER,10.12,10.16,9.97,10.04,22933
20100223,TER,10.04,10.04,9.54,9.64,40578
20100224,TER,9.68,10.07,9.61,9.98,43066
20100225,TER,9.74,10.04,9.63,10.03,44389
20100226,TER,10.01,10.09,9.78,9.99,47757
20100301,TER,10.05,10.405,10.05,10.39,42272
20100302,TER,10.34,10.67,10.34,10.59,63756
20100303,TER,10.67,10.74,10.47,10.52,47198
20100304,TER,10.62,10.64,10.33,10.56,47971
20100305,TER,10.64,10.84,10.51,10.7,33301
20100308,TER,10.7,10.75,10.58,10.63,28092
20100309,TER,10.53,10.85,10.5,10.81,66805
20100310,TER,10.75,11,10.75,10.89,39482
20100311,TER,10.85,10.85,10.6,10.66,62564
20100312,TER,10.65,10.74,10.38,10.49,66216
20100315,TER,10.43,10.48,10.045,10.19,53547
20100316,TER,10.22,10.65,10.21,10.62,89329
20100317,TER,10.67,10.99,10.63,10.92,59692
20100318,TER,10.87,10.95,10.71,10.81,31228
20100319,TER,10.79,10.86,10.34,10.66,59462
20100322,TER,10.58,11.12,10.5,11.11,78229
20100323,TER,11.11,11.5,11.08,11.48,50736
20100324,TER,11.39,11.39,11.06,11.09,39581
20100325,TER,11.31,11.38,11.16,11.19,55535
20100326,TER,11.23,11.35,10.93,11.12,35369
20100329,TER,11.18,11.25,11.05,11.12,28514
20100330,TER,11.16,11.29,11.06,11.24,27490
20100331,TER,11.2,11.38,11.11,11.17,27494
20100401,TER,11.31,11.5,11.09,11.24,26672
20100405,TER,11.28,11.49,11.21,11.47,54125
20100406,TER,11.36,11.52,11.255,11.46,33187
20100407,TER,11.42,11.63,11.315,11.62,49346
20100408,TER,11.52,11.57,11.16,11.16,42447
20100409,TER,11.2,11.25,10.85,11.08,63939
20100412,TER,11.13,11.53,11.02,11.39,54301
20100413,TER,11.45,11.55,11.3,11.43,35063
20100414,TER,11.76,12.32,11.71,12.3,132307
20100415,TER,12.33,12.41,12.1,12.19,49395
20100416,TER,12.12,12.23,11.84,12.05,55697
20100419,TER,11.94,12.1,11.54,11.93,50623
20100420,TER,12.02,12.2,11.87,12.14,29017
20100421,TER,12.05,12.462,11.8,12.18,77828
20100422,TER,12.41,13.37,11.8,13.06,198311
20100423,TER,13.03,13.04,12.67,12.92,90450
20100426,TER,12.94,13.34,12.94,13.1,92104
20100427,TER,13.04,13.29,12.575,12.6,115304
20100428,TER,12.71,12.8,12.36,12.56,73401
20100429,TER,12.61,12.74,12.35,12.7,54448
20100430,TER,12.74,12.74,12.18,12.23,59117
20100503,TER,12.46,13.07,12.45,12.98,70102
20100504,TER,12.88,12.88,11.97,12.11,86431
20100505,TER,11.95,12.15,11.65,11.88,86263
20100506,TER,11.76,11.95,10.29,11.3,97971
20100507,TER,11.29,11.47,10.63,11.01,93667
20100510,TER,11.71,11.89,11.52,11.87,71465
20100511,TER,11.65,11.96,11.4,11.66,59958
20100512,TER,11.78,12.21,11.75,12.19,54028
20100513,TER,12.03,12.28,11.68,11.73,56652
20100514,TER,11.56,11.56,10.88,11.19,80977
20100517,TER,11.16,11.38,10.81,11.32,60966
20100518,TER,11.48,11.57,10.8,10.84,99450
20100519,TER,10.76,11.19,10.6,10.9,64530
20100520,TER,10.52,10.92,10.23,10.54,121632
20100521,TER,10.24,11.085,10.13,10.86,91163
20100524,TER,10.54,10.98,10.54,10.71,57411
20100525,TER,10.43,10.74,10.17,10.72,66580
20100526,TER,10.94,11.13,10.6499,10.72,71547
20100527,TER,11.03,11.32,10.95,11.32,52536
20100528,TER,11.32,11.39,10.82,10.98,46141
20100601,TER,10.88,11.09,10.53,10.53,56728
20100602,TER,10.68,10.91,10.53,10.9,44355
20100603,TER,11,11.25,10.92,11.22,58006
20100604,TER,10.88,11.1,10.45,10.51,64054
20100607,TER,10.6,10.75,9.98,10.04,91554
20100608,TER,10.08,10.13,9.62,9.94,77096
20100609,TER,10.17,10.3799,9.81,9.88,51909
20100610,TER,10.1,10.33,9.99,10.28,54003
20100611,TER,10.02,10.59,10.02,10.54,49314
20100614,TER,10.74,10.94,10.62,10.65,39866
20100615,TER,10.88,11.82,10.73,11.77,124075
20100616,TER,11.64,11.93,11.34,11.75,64966
20100617,TER,11.86,11.94,11.41,11.76,66369
20100618,TER,11.81,11.92,11.7,11.8,42692
20100621,TER,12.01,12.06,11.49,11.6,37043
20100622,TER,11.67,11.86,11.29,11.33,46794
20100623,TER,11.36,11.43,10.93,11.28,66252
20100624,TER,11.14,11.18,10.67,10.76,63200
20100625,TER,10.86,10.86,10.3,10.64,80999
20100628,TER,10.58,11.12,10.52,10.78,55390
20100629,TER,10.49,10.49,9.86,9.95,77507
20100630,TER,9.94,10.21,9.7,9.75,57666
20100701,TER,9.72,9.86,9.25,9.55,96412
20100702,TER,9.6,9.64,9.29,9.48,47240
20100706,TER,9.64,9.91,9.36,9.49,48828
20100707,TER,9.54,9.95,9.46,9.93,59748
20100708,TER,10.06,10.1,9.81,9.98,58199
20100709,TER,10.03,10.24,9.89,10.23,30030
20100712,TER,10.19,10.4,10.08,10.26,36252
20100713,TER,10.46,10.74,10.37,10.69,43072
20100714,TER,10.77,10.91,10.3,10.37,86117
20100715,TER,10.31,10.41,10,10.25,67842
20100716,TER,10.16,10.17,9.88,9.93,55776
20100719,TER,9.97,10.16,9.86,10.04,34045
20100720,TER,9.72,10.19,9.59,10.18,44984
20100721,TER,10.35,10.35,9.6975,9.77,60761
20100722,TER,9.95,10.26,9.84,10.14,57427
20100723,TER,10.2,10.21,9.91,10.15,58009
20100726,TER,10.24,10.66,10.09,10.64,62722
20100727,TER,10.78,10.79,10.37,10.5,49902
20100728,TER,10.37,10.5,10.05,10.21,73248
20100729,TER,11.1,11.24,10.8,11.07,226299
20100730,TER,10.84,10.88,10.53,10.76,73524
20100802,TER,11.08,11.31,10.96,11.25,75720
20100803,TER,11.2,11.2278,10.95,11.05,48837
20100804,TER,11.09,11.21,10.9,11.11,38024
20100805,TER,11.01,11.26,10.89,11.15,76524
20100806,TER,10.98,11.15,10.83,10.84,62964
20100809,TER,10.95,10.99,10.85,10.89,43971
20100810,TER,10.79,10.79,10.32,10.45,62542
20100811,TER,10.09,10.14,9.82,9.88,82657
20100812,TER,9.58,9.88,9.39,9.56,109118
20100813,TER,9.5,9.78,9.5,9.61,53050
20100816,TER,9.58,9.61,9.41,9.5,84824
20100817,TER,9.63,9.79,9.52,9.7,83035
20100819,TER,9.84,10.01,9.63,9.68,58292
20100820,TER,9.6,9.72,9.43,9.49,47867
20090821,TGT,45.6,45.87,45.13,45.66,60965
20090824,TGT,45.89,45.89,45.09,45.17,65388
20090825,TGT,45.57,46.83,45.27,46.47,110871
20090826,TGT,46.31,47.69,46.26,47.42,101865
20090827,TGT,47.29,47.55,46.81,47.29,71972
20090828,TGT,47.63,47.63,47.01,47.39,66010
20090831,TGT,47.02,47.21,46.5,47,81053
20090901,TGT,46.72,47.55,46.32,46.58,103778
20090902,TGT,46.38,46.78,45.68,46.27,80356
20090903,TGT,47.59,47.75,46.79,47.07,122391
20090904,TGT,47.17,47.36,46.87,47.12,60528
20090909,TGT,47.27,47.78,46.99,47.65,80033
20090910,TGT,47.67,48.21,47.4,48.17,68484
20090911,TGT,48.25,48.45,47.59,47.95,62097
20090914,TGT,47.69,48.04,47.32,47.42,66835
20090915,TGT,47.51,47.95,46.86,47.51,71046
20090916,TGT,47.62,48.5,47.62,48.47,65794
20090917,TGT,48.36,49.14,48.33,48.67,71467
20090918,TGT,48.84,48.93,48.48,48.79,62745
20090921,TGT,48.52,49.2,47.85,48.84,40712
20090922,TGT,48.92,48.96,48.04,48.16,69677
20090923,TGT,48.17,48.38,47.5,47.56,56197
20090924,TGT,47.63,48.04,47,47.65,53845
20090925,TGT,47.69,47.69,46.15,46.29,84146
20090928,TGT,46.57,47.83,46.35,47.71,60219
20090929,TGT,47.81,48.17,47.2,47.28,54730
20090930,TGT,46.95,47.19,46.28,46.68,93891
20091001,TGT,46.52,47.04,46,46.57,72290
20091002,TGT,46.03,46.54,45.73,46.02,60946
20091005,TGT,46.17,47.11,46.09,46.93,53983
20091006,TGT,47.59,48.18,47.59,48.09,70758
20091007,TGT,47.97,48.66,47.85,48.51,73116
20091008,TGT,47.7,49.64,47.52,49.34,120953
20091009,TGT,49.41,49.95,49.09,49.89,82513
20091012,TGT,50,50.75,49.54,49.6,72731
20091013,TGT,49.63,50.855,49.61,50.1,76764
20091014,TGT,50.92,51.77,50.3,51.35,92849
20091015,TGT,51.11,51.15,50,50.42,86297
20091016,TGT,50.27,50.33,49.65,50.08,67691
20091019,TGT,50.26,50.695,50.05,50.39,51676
20091020,TGT,50.25,50.8,49.51,49.97,43382
20091021,TGT,50.26,50.76,48.81,48.9,78832
20091022,TGT,49.01,49.95,48.82,49.49,68381
20091023,TGT,49.81,50.2,48.8,49.03,59717
20091026,TGT,49.15,50,48.62,48.88,49530
20091027,TGT,48.88,49.33,48.16,48.45,65328
20091028,TGT,49.08,49.58,48.15,48.24,95711
20091105,TGT,49.26,49.78,48.41,49.7,82774
20091106,TGT,49.6,49.97,49.15,49.7,52935
20091109,TGT,49.94,50.49,49.55,50.45,87926
20091110,TGT,50.43,50.85,49.94,50.49,48332
20091111,TGT,50.77,51.02,49.8,50.11,53039
20091112,TGT,50.12,50.39,48.7,48.93,92526
20091113,TGT,48.98,49.12,48.17,48.99,100288
20091116,TGT,49.3,50.34,49.25,50.29,109841
20091117,TGT,50.48,50.59,47.48,48.77,234946
20091118,TGT,48.25,48.26,47.72,47.87,115934
20091119,TGT,47.94,48.13,47.48,47.9,87472
20091120,TGT,47.73,48.18,47.2,47.46,77295
20091123,TGT,47.92,47.93,47.16,47.26,71771
20091124,TGT,47.1,47.55,47.05,47.46,58629
20091125,TGT,47.52,48.05,47.38,47.83,43343
20091127,TGT,46.92,47.94,46.62,47.7,42442
20091130,TGT,47.45,47.67,45.99,46.56,128686
20091201,TGT,47.075,47.25,46.643,46.78,95429
20091202,TGT,46.75,47.79,46.67,47.72,112673
20091203,TGT,47.08,47.25,46.05,46.35,143680
20091204,TGT,46.9,47.19,45.17,45.64,175116
20091207,TGT,45.64,46.5,45.64,46.34,86425
20091208,TGT,46.2,46.2,45.42,45.87,63704
20091209,TGT,45.7,45.73,45.11,45.3,66434
20091210,TGT,45.66,46.17,45.17,45.99,77462
20091211,TGT,46.17,47.02,46.07,46.93,75531
20091214,TGT,47.21,47.91,46.915,47.84,89795
20091215,TGT,47.76,47.9,47.37,47.66,70233
20091216,TGT,47.88,48,47.46,47.48,53659
20091217,TGT,47.34,47.94,47.1,47.5,76122
20091218,TGT,47.66,48.36,46.91,48.24,104936
20091221,TGT,48.39,49.52,48.05,49.33,80231
20091222,TGT,49.32,49.37,48.39,48.79,51611
20091223,TGT,48.96,49.1,48.46,48.85,46395
20091224,TGT,48.82,49.22,48.52,48.65,15088
20091228,TGT,48.62,48.98,48.3,48.45,41963
20091229,TGT,48.67,48.75,48.39,48.58,37613
20091230,TGT,48.31,48.71,48.24,48.7,29406
20091231,TGT,48.79,49.12,48.31,48.37,32358
20100104,TGT,48.47,48.89,48.4,48.55,45890
20100105,TGT,48.51,49.23,48.261,48.73,47600
20100106,TGT,48.59,49.7,48.59,49.66,72179
20100107,TGT,50.2,50.79,49.72,50.27,125385
20100108,TGT,50.05,50.11,49.58,50.07,65127
20100111,TGT,50.16,50.33,49.74,50.18,37516
20100112,TGT,49.9,49.98,48.96,49.34,54719
20100113,TGT,49.33,49.66,49.11,49.34,47933
20100114,TGT,49.77,50.35,49.6,50.1,74989
20100115,TGT,49.86,50.32,49.79,50.17,90930
20100119,TGT,50.47,51.4,50,51.2,99248
20100120,TGT,50.78,51.39,50.57,50.72,85914
20100121,TGT,50.64,51.32,49.7,50.22,92400
20100122,TGT,50.02,51.1,50.01,50.38,117223
20100125,TGT,50.73,51.08,50.21,50.77,89088
20100126,TGT,50.56,52.46,50.52,52.02,130547
20100127,TGT,51.84,52.2,51.52,51.96,110105
20100128,TGT,52.18,52.43,51.61,51.91,82527
20100129,TGT,52.24,52.38,51.2667,51.27,95233
20100201,TGT,51.55,51.61,50.7,51.09,87974
20100202,TGT,51.11,51.17,50.61,50.82,134038
20100203,TGT,50.69,50.996,50.51,50.6,71923
20100204,TGT,49.34,49.4,48.23,49.07,153259
20100205,TGT,48.6,49.51,48.51,49.3,73457
20100208,TGT,49.26,49.66,48.75,48.78,49442
20100209,TGT,49.15,49.7,48.78,49.14,46283
20100210,TGT,49.02,49.32,48.61,48.95,44336
20100211,TGT,48.85,49.52,48.63,49.16,47163
20100212,TGT,48.79,48.98,48.5,48.64,87108
20100216,TGT,49.3,50.23,49.17,50.09,57889
20100217,TGT,50.28,50.76,50.167,50.6,54742
20100218,TGT,50.37,50.93,50.13,50.74,48828
20100219,TGT,50.7,51.08,50.49,50.73,51724
20100222,TGT,50.79,51.05,50.56,50.64,40008
20100223,TGT,49.9,50.62,48.8,50.06,156950
20100224,TGT,50.2,51.16,50.12,50.99,92739
20100225,TGT,50.72,51.13,50.27,50.95,82117
20100226,TGT,51,51.63,50.99,51.52,41896
20100301,TGT,51.77,52.34,51.49,52.24,48836
20100302,TGT,52.17,52.37,51.475,51.67,48052
20100303,TGT,51.77,51.92,51.46,51.68,39934
20100304,TGT,52.4,53.25,52.15,52.94,68913
20100305,TGT,53.34,53.5,52.86,53.49,45032
20100308,TGT,53.43,53.64,53.24,53.48,32616
20100309,TGT,53.1,53.38,52.58,52.86,35975
20100310,TGT,52.79,53.3,52.36,52.64,41648
20100311,TGT,52.46,52.92,52.18,52.81,32255
20100312,TGT,53.11,53.21,52.49,53.08,37573
20100315,TGT,52.9,53.51,52.86,53.47,38412
20100316,TGT,53.5,53.59,53.16,53.44,28445
20100317,TGT,53.6,53.64,52.98,53.18,34884
20100318,TGT,53.28,53.38,52.77,53.04,40687
20100319,TGT,53.26,53.39,52.98,53.3,52254
20100322,TGT,53.04,54,52.86,53.88,37672
20100323,TGT,53.8,54,53.21,53.89,31735
20100324,TGT,53.62,53.83,53.12,53.37,46854
20100325,TGT,53.63,54,53.38,53.45,35406
20100326,TGT,53.7,54.46,53.66,54.37,48879
20100329,TGT,54.53,54.73,53.8,53.96,36073
20100330,TGT,53.95,54.32,53.42,53.74,30792
20100331,TGT,53.51,53.67,52.24,52.6,64675
20100401,TGT,52.76,53.14,52.65,53.13,50577
20100405,TGT,53.29,53.96,52.67,53.76,42409
20100406,TGT,53.63,54.09,53.35,54.09,43556
20100407,TGT,53.92,54.51,53.71,54.01,65419
20100408,TGT,54.81,56.44,54.26,55.64,118618
20100409,TGT,55.93,56.13,54.79,55.67,71345
20100412,TGT,55.88,56.22,55.51,55.98,45354
20100413,TGT,55.96,56.67,55.87,56.46,59084
20100414,TGT,56.465,56.74,56.02,56.74,44756
20100415,TGT,56.45,56.76,56.18,56.6,37722
20100416,TGT,56.32,56.45,55.7,55.99,63111
20100419,TGT,56.02,56.53,54.88,56.07,56246
20100420,TGT,56.48,56.53,55.97,56.14,41672
20100421,TGT,56.28,57.83,56.02,56.93,54720
20100422,TGT,56.66,57.74,56.58,57.6,50022
20100423,TGT,57.49,58,57.02,57.94,53179
20100426,TGT,57.85,58.52,57.46,58.05,55078
20100427,TGT,57.8,57.98,56.51,56.67,58988
20100428,TGT,56.92,57.32,56.18,56.61,51920
20100429,TGT,56.97,57.54,56.66,57.35,37394
20100430,TGT,57.46,58.2,56.43,56.87,65711
20100503,TGT,56.96,57.62,56.67,56.99,51273
20100504,TGT,56.65,56.68,55.17,55.58,67938
20100505,TGT,55.2,56.59,55.12,56.06,111311
20100506,TGT,54.8,56.18,53.26,55.02,147378
20100507,TGT,54.74,55.35,52.69,54.3,116556
20100510,TGT,55.6,57.1,55.57,56.67,79067
20100511,TGT,56.04,56.99,55.89,56.28,44802
20100512,TGT,56.52,57.22,56.01,57.13,47369
20100513,TGT,57.02,57.04,54.94,55.07,77704
20100514,TGT,55.07,56.19,54.75,55.17,80935
20100517,TGT,55.47,56.22,54.66,56.05,76002
20100518,TGT,56.33,56.7,53.94,54.22,85671
20100519,TGT,53.48,54.7,53.03,54.03,101668
20100520,TGT,53.27,54.25,52.63,52.78,106346
20100521,TGT,51.83,54.37,51.83,54.35,115965
20100524,TGT,54.2,54.94,53.83,54.29,61310
20100525,TGT,53.09,54.6,52.75,54.58,84740
20100526,TGT,55.09,55.09,53.43,53.59,93055
20100527,TGT,54.37,55.33,53.83,55.31,56397
20100528,TGT,55.31,55.31,54.355,54.53,50896
20100601,TGT,54.27,55.12,53.8,53.91,45908
20100602,TGT,54.01,54.75,53.43,54.37,61873
20100603,TGT,55.11,55.39,54.04,54.48,58198
20100604,TGT,53.59,53.87,52.35,52.8,63025
20100607,TGT,52.98,53.51,51.93,52,57481
20100608,TGT,51.81,52.82,51.81,52.42,68285
20100609,TGT,52.69,53.29,52.15,52.37,60847
20100610,TGT,53.07,53.65,52.9,53.61,49155
20100611,TGT,53.31,53.981,52.94,53.71,34579
20100614,TGT,54.1,54.73,53.53,54.05,39059
20100615,TGT,54.54,54.84,53.95,54.6,43881
20100616,TGT,54.23,54.54,53.58,54.18,42977
20100617,TGT,54.59,54.59,53.26,54.12,50929
20100618,TGT,54.29,54.4,53.58,53.67,88100
20100621,TGT,53.97,54.16,52.48,52.89,83589
20100622,TGT,52.92,53.6,51.9,52.28,94401
20100623,TGT,52.32,53.06,52.24,52.67,58549
20100624,TGT,52.42,52.42,50.65,50.73,97359
20100625,TGT,50.86,51.23,50.41,50.5,84145
20100628,TGT,50.61,50.93,49.72,49.92,61476
20100629,TGT,49.42,49.51,48.23,49,102000
20100630,TGT,49.04,50.08,48.84,49.17,95760
20100701,TGT,48.99,49.84,48.3,49.61,106830
20100702,TGT,49.67,49.96,49.1999,49.53,54923
20100706,TGT,50.01,50.36,49.47,49.93,85572
20100707,TGT,49.93,50.48,49.5,50.43,75687
20100708,TGT,50.88,51.3,49.43,50.02,90639
20100709,TGT,49.97,50.03,49.4,49.85,53190
20100712,TGT,49.65,49.65,48.81,49.16,56376
20100713,TGT,49.54,50.27,49.09,49.89,60533
20100714,TGT,49.67,49.78,49.08,49.65,52109
20100715,TGT,49.53,50.95,49.37,50.79,66859
20100716,TGT,50.64,50.92,50.16,50.28,89121
20100719,TGT,50.57,50.57,49.75,50.23,40500
20100720,TGT,49.75,51.15,49.45,51.03,54925
20100721,TGT,51.14,51.14,50,50.17,41833
20100722,TGT,50.7,51.78,50.6,51.46,45224
20100723,TGT,51.32,51.89,50.91,51.89,53774
20100726,TGT,51.75,52.97,51.75,52.85,54474
20100727,TGT,52.84,52.99,52,52.13,40882
20100728,TGT,52.07,52.64,51.67,51.8,42527
20100729,TGT,52.15,52.69,51.31,51.51,46246
20100730,TGT,51.01,51.48,50.79,51.32,72769
20100802,TGT,51.59,52,51.22,51.75,59357
20100803,TGT,51.53,52.59,50.42,50.98,57575
20100804,TGT,51.24,51.71,51,51.5,48216
20100805,TGT,52.32,53.23,51.42,52.86,70239
20100806,TGT,52.41,52.685,51.56,52.32,48698
20100809,TGT,53.31,53.7,52.96,53.35,53655
20100810,TGT,52.86,53.17,52.38,52.94,37682
20100811,TGT,52.24,52.56,51.98,52.01,37130
20100812,TGT,51.4,52,51.25,51.81,42065
20100813,TGT,51.63,51.66,50.74,50.81,38348
20100816,TGT,50.5,50.92,50.35,50.72,31279
20100817,TGT,51.46,51.65,50.91,50.93,61542
20100819,TGT,51.86,52.12,51.31,51.85,83928
20100820,TGT,51.75,52.33,51.65,52.15,55272
20090821,THC,4.77,4.81,4.53,4.55,75557
20090824,THC,4.65,4.66,4.5,4.57,61174
20090825,THC,4.64,4.77,4.57,4.7,60841
20090826,THC,4.68,4.85,4.64,4.69,41125
20090827,THC,4.66,4.8,4.56,4.75,38008
20090828,THC,4.73,4.83,4.68,4.76,45137
20090831,THC,4.68,4.75,4.6,4.66,71357
20090901,THC,4.65,4.7,4.37,4.39,85639
20090902,THC,4.36,4.45,4.29,4.41,61550
20090903,THC,4.46,4.5,4.38,4.49,38656
20090904,THC,4.51,4.89,4.49,4.81,93642
20090909,THC,4.75,5.13,4.74,5.09,81474
20090910,THC,5.1,5.46,5,5.41,93595
20090911,THC,5.45,5.51,5.28,5.45,69269
20090914,THC,5.83,6.07,5.71,5.75,390102
20090915,THC,5.8,5.85,5.6,5.74,154724
20090916,THC,5.8,5.95,5.62,5.95,126437
20090917,THC,5.94,6.02,5.73,5.76,97862
20090918,THC,5.75,5.85,5.61,5.61,87967
20090921,THC,5.6,5.93,5.6,5.85,102194
20090922,THC,5.81,5.98,5.77,5.9,68500
20090923,THC,5.92,5.97,5.77,5.85,60627
20090924,THC,5.87,5.87,5.48,5.53,79313
20090925,THC,5.43,5.57,5.35,5.44,49561
20090928,THC,5.45,5.89,5.44,5.83,93893
20090929,THC,5.85,5.96,5.76,5.79,53806
20090930,THC,5.79,5.89,5.46,5.88,113832
20091001,THC,5.85,5.87,5.45,5.47,83402
20091002,THC,5.27,5.45,5.21,5.36,74425
20091005,THC,5.47,5.7,5.33,5.61,78056
20091006,THC,5.68,5.78,5.53,5.65,71170
20091007,THC,5.65,5.77,5.64,5.67,38568
20091008,THC,5.79,6.02,5.74,5.95,124838
20091009,THC,5.96,6.1,5.832,5.98,77189
20091012,THC,6.01,6.01,5.91,5.99,73281
20091013,THC,6.05,6.05,5.83,5.92,55792
20091014,THC,5.95,6,5.86,6,48291
20091015,THC,6,6.03,5.92,6,84811
20091016,THC,5.96,6.03,5.8,5.94,87231
20091019,THC,5.93,6.23,5.93,6.16,132850
20091020,THC,6.2,6.36,6.09,6.24,94913
20091021,THC,6.24,6.39,6.1,6.13,85477
20091022,THC,6.2,6.26,6.03,6.08,90436
20091023,THC,6.13,6.19,5.75,5.79,99769
20091026,THC,5.81,5.92,5.38,5.56,111755
20091027,THC,5.5,5.59,5.21,5.46,124860
20091028,THC,5.4,5.46,5.07,5.11,107471
20091105,THC,5.19,5.35,5.15,5.23,70811
20091106,THC,5.18,5.28,5.04,5.11,62519
20091109,THC,5.25,5.3,5.15,5.3,55132
20091110,THC,5.33,5.54,5.31,5.44,83917
20091111,THC,5.48,5.7,5.48,5.58,58772
20091112,THC,5.53,5.71,5.48,5.5,50286
20091113,THC,5.52,5.63,5.47,5.56,40889
20091116,THC,5.59,5.69,5.57,5.6,37777
20091117,THC,5.55,5.585,5.44,5.47,55453
20091118,THC,5.46,5.49,5.25,5.29,61717
20091119,THC,5.23,5.35,5.13,5.26,60500
20091120,THC,5.17,5.3,5.16,5.27,35835
20091123,THC,5.36,5.41,5.15,5.19,47571
20091124,THC,5.16,5.19,4.91,5.1,84287
20091125,THC,5.1,5.1,5.02,5.09,37874
20091127,THC,4.97,5.02,4.84,4.95,35892
20091130,THC,4.99,5.01,4.52,4.55,138362
20091201,THC,4.65,4.87,4.59,4.77,162599
20091202,THC,4.65,4.75,4.55,4.73,111415
20091203,THC,4.93,5.1,4.83,4.87,130171
20091204,THC,4.98,5.05,4.7,4.75,93756
20091207,THC,4.78,4.95,4.7,4.9,78440
20091208,THC,4.86,4.9,4.75,4.79,52078
20091209,THC,4.83,4.855,4.65,4.76,57006
20091210,THC,4.78,4.86,4.75,4.86,42917
20091211,THC,4.9,4.91,4.76,4.81,44567
20091214,THC,4.83,4.95,4.8,4.92,42372
20091215,THC,4.9,5.26,4.89,5.12,87824
20091216,THC,5.19,5.35,5.16,5.26,64230
20091217,THC,5.15,5.28,5.01,5.1,92451
20091218,THC,5.11,5.19,4.91,4.91,113831
20091221,THC,4.95,5.16,4.91,5.07,106673
20091222,THC,5.13,5.35,5.11,5.32,94778
20091223,THC,5.5,5.8,5.45,5.52,146551
20091224,THC,5.78,5.8,5.46,5.62,58255
20091228,THC,5.72,5.74,5.47,5.5,55243
20091229,THC,5.44,5.48,5.21,5.33,85768
20091230,THC,5.26,5.28,5.14,5.2,57086
20091231,THC,5.21,5.52,5.21,5.39,91387
20100104,THC,5.44,5.56,5.39,5.45,53531
20100105,THC,5.92,6.16,5.91,6,268586
20100106,THC,6.03,6.05,5.84,5.9,79010
20100107,THC,6.07,6.15,5.98,6.01,94128
20100108,THC,6.01,6.28,6.01,6.25,103279
20100111,THC,6.36,6.38,6.11,6.14,52282
20100112,THC,6.03,6.08,5.86,5.91,71552
20100113,THC,5.99,6.28,5.96,6.25,97055
20100114,THC,6.29,6.44,6.15,6.29,99685
20100115,THC,6.26,6.34,6.06,6.07,81164
20100119,THC,6.1,6.18,5.69,5.86,160252
20100120,THC,5.74,5.8,5.6,5.65,105644
20100121,THC,5.68,5.73,5.44,5.45,90310
20100122,THC,5.43,5.53,5.17,5.19,155699
20100125,THC,5.26,5.35,5.17,5.29,82943
20100126,THC,5.2,5.65,5.2,5.53,128071
20100127,THC,5.52,5.56,5.31,5.39,67428
20100128,THC,5.48,5.5,5.13,5.16,93648
20100129,THC,5.24,5.59,5.17,5.54,240520
20100201,THC,5.51,5.58,5.3,5.49,123133
20100202,THC,5.53,5.62,5.42,5.59,75041
20100203,THC,5.58,5.69,5.47,5.52,51625
20100204,THC,5.43,5.46,5.18,5.2,107954
20100205,THC,5.19,5.2,4.95,5.1,101381
20100208,THC,5.07,5.15,4.93,4.96,102280
20100209,THC,5.07,5.18,5,5.15,64560
20100210,THC,5.11,5.17,5.06,5.08,43941
20100211,THC,5.07,5.27,5.04,5.24,43546
20100212,THC,5.18,5.26,5.12,5.21,67719
20100216,THC,5.31,5.32,5.17,5.32,57902
20100217,THC,5.35,5.59,5.35,5.55,75280
20100218,THC,5.52,5.75,5.51,5.64,70371
20100219,THC,5.6,5.67,5.55,5.59,91639
20100222,THC,5.64,5.67,5.52,5.58,105614
20100223,THC,5.33,5.34,4.92,5.04,295632
20100224,THC,5.06,5.17,5.02,5.07,168689
20100225,THC,5.01,5.07,4.94,5.03,94462
20100226,THC,5.03,5.3,4.97,5.27,131615
20100301,THC,5.28,5.34,5.22,5.27,77962
20100302,THC,5.27,5.38,5.15,5.38,94704
20100303,THC,5.4,5.47,5.3,5.38,82062
20100304,THC,5.38,5.47,5.32,5.45,76306
20100305,THC,5.45,5.55,5.401,5.51,52013
20100308,THC,5.55,5.59,5.46,5.5,58912
20100309,THC,5.46,5.47,5.34,5.38,98006
20100310,THC,5.33,5.41,5.18,5.37,139540
20100311,THC,5.35,5.38,5.25,5.37,63085
20100312,THC,5.37,5.44,5.3,5.39,43987
20100315,THC,5.34,5.77,5.3,5.73,144438
20100316,THC,5.72,5.78,5.61,5.72,87100
20100317,THC,5.58,5.81,5.58,5.66,101585
20100318,THC,5.65,5.89,5.61,5.66,135163
20100319,THC,5.69,5.8,5.64,5.75,106426
20100322,THC,6.09,6.38,6.01,6.27,341340
20100323,THC,6.41,6.46,6.16,6.3,193157
20100324,THC,6.26,6.26,5.92,5.97,149926
20100325,THC,6.08,6.08,5.8,5.82,158310
20100326,THC,5.91,5.96,5.75,5.81,80851
20100329,THC,5.87,5.95,5.83,5.88,70382
20100330,THC,5.93,5.95,5.71,5.73,84287
20100331,THC,5.7,5.78,5.58,5.72,64926
20100401,THC,5.8,5.96,5.8,5.96,84686
20100405,THC,5.92,6.05,5.88,5.93,97605
20100406,THC,5.84,5.94,5.8,5.83,66200
20100407,THC,5.86,5.95,5.8,5.94,92670
20100408,THC,5.87,6.02,5.82,5.95,81046
20100409,THC,5.94,6.06,5.94,5.99,77640
20100412,THC,5.98,6.14,5.98,6.06,68495
20100413,THC,6.01,6.05,5.92,6.01,69714
20100414,THC,5.99,6.04,5.945,5.96,97224
20100415,THC,5.96,6,5.85,5.9,95002
20100416,THC,5.88,5.94,5.73,5.8,126150
20100419,THC,5.78,5.94,5.75,5.89,112406
20100420,THC,5.98,6.31,5.93,6.28,175793
20100421,THC,6.29,6.38,6.16,6.21,83620
20100422,THC,6.2,6.41,6.06,6.39,104246
20100423,THC,6.41,6.43,6.31,6.34,65224
20100426,THC,6.31,6.38,6.15,6.15,70929
20100427,THC,6.13,6.37,6.1,6.12,132748
20100428,THC,6.14,6.305,6.13,6.2,83671
20100429,THC,6.21,6.42,6.19,6.38,72822
20100430,THC,6.4,6.44,6.15,6.25,105655
20100503,THC,6.23,6.36,6.2,6.34,57507
20100504,THC,6.13,6.17,5.83,5.87,135423
20100505,THC,5.82,5.9,5.66,5.73,116988
20100506,THC,5.72,5.86,5.24,5.58,167273
20100507,THC,5.55,5.62,5.2875,5.32,116544
20100510,THC,5.61,5.71,5.54,5.61,82703
20100511,THC,5.56,5.75,5.55,5.68,59653
20100512,THC,5.69,5.77,5.51,5.77,106669
20100513,THC,5.75,5.91,5.67,5.7,116107
20100514,THC,5.65,5.7,5.52,5.6,86621
20100517,THC,5.6,5.74,5.4,5.63,87592
20100518,THC,5.64,5.7,5.39,5.52,89489
20100519,THC,5.45,5.54,5.32,5.37,76546
20100520,THC,5.34,5.44,5.18,5.18,78499
20100521,THC,5.12,5.49,5.01,5.37,164178
20100524,THC,5.48,5.68,5.39,5.54,124045
20100525,THC,5.36,5.5,5.26,5.43,107079
20100526,THC,5.49,5.65,5.45,5.51,96922
20100527,THC,5.63,5.8,5.6,5.8,61255
20100528,THC,5.79,5.79,5.63,5.72,79861
20100601,THC,5.54,5.6,4.69,4.72,580202
20100602,THC,4.9,5.165,4.85,5.09,292668
20100603,THC,5.04,5.09,4.78,5.03,210342
20100604,THC,4.94,5.13,4.89,4.92,155640
20100607,THC,5,5.34,4.76,5.11,297103
20100608,THC,5.07,5.17,4.67,4.8,253261
20100609,THC,4.83,4.97,4.76,4.78,154854
20100610,THC,4.94,5.04,4.84,5.04,153010
20100611,THC,4.98,5.07,4.94,5.07,107481
20100614,THC,5.15,5.225,4.97,5.06,127975
20100615,THC,5.24,5.28,5.0275,5.2,242921
20100616,THC,5.14,5.22,5.09,5.16,68734
20100617,THC,5.13,5.18,4.93,5.02,141527
20100618,THC,5.02,5.04,4.85,4.9,162205
20100621,THC,4.97,4.99,4.71,4.74,125639
20100622,THC,4.74,4.83,4.68,4.7,85307
20100623,THC,4.71,4.84,4.6,4.77,119881
20100624,THC,4.76,4.8,4.6,4.62,122849
20100625,THC,4.64,4.72,4.58,4.71,87402
20100628,THC,4.72,4.82,4.65,4.66,123913
20100629,THC,4.59,4.59,4.39,4.43,165226
20100630,THC,4.41,4.54,4.34,4.34,145011
20100701,THC,4.47,4.47,4.05,4.31,207485
20100702,THC,4.31,4.38,4.06,4.15,110705
20100706,THC,4.27,4.45,4.24,4.32,158207
20100707,THC,4.31,4.37,4.21,4.33,82762
20100708,THC,4.37,4.5,4.31,4.48,101324
20100709,THC,4.48,4.6,4.41,4.57,53822
20100712,THC,4.58,4.62,4.455,4.58,88073
20100713,THC,4.61,4.66,4.51,4.56,63160
20100714,THC,4.54,4.65,4.46,4.58,64691
20100715,THC,4.57,4.78,4.52,4.75,81097
20100716,THC,4.71,4.72,4.47,4.49,74512
20100719,THC,4.51,4.59,4.47,4.55,58234
20100720,THC,4.48,4.61,4.43,4.6,54439
20100721,THC,4.63,4.63,4.28,4.3,85926
20100722,THC,4.35,4.42,4.26,4.28,89950
20100723,THC,4.29,4.46,4.28,4.41,55045
20100726,THC,4.44,4.6,4.39,4.56,72692
20100727,THC,4.63,4.65,4.43,4.47,65097
20100728,THC,4.46,4.5,4.34,4.38,83538
20100729,THC,4.37,4.6,4.37,4.41,124026
20100730,THC,4.36,4.65,4.34,4.6,93921
20100802,THC,4.64,4.78,4.57,4.59,120000
20100803,THC,4.6,4.6,4.25,4.39,240014
20100804,THC,4.4,4.67,4.4,4.62,117328
20100805,THC,4.59,4.64,4.44,4.44,92097
20100806,THC,4.42,4.47,4.36,4.42,58086
20100809,THC,4.44,4.54,4.37,4.52,32093
20100810,THC,4.45,4.58,4.42,4.5,60071
20100811,THC,4.41,4.46,4.28,4.3,80620
20100812,THC,4.27,4.34,4.18,4.2,63864
20100813,THC,4.21,4.26,4.17,4.17,43121
20100816,THC,4.14,4.23,4.1,4.13,47486
20100817,THC,4.15,4.31,4.15,4.24,66570
20100819,THC,4.23,4.28,4.15,4.17,56755
20100820,THC,4.15,4.26,4.12,4.23,46182
20090821,TIE,8.08,8.3,8.06,8.22,18571
20090824,TIE,8.31,8.45,8.12,8.19,17570
20090825,TIE,8.24,8.25,7.92,7.96,20993
20090826,TIE,8.01,8.13,7.84,8.06,22310
20090827,TIE,8.12,8.69,7.97,8.62,58091
20090828,TIE,8.7,8.82,8.32,8.53,45795
20090831,TIE,8.45,8.52,8.17,8.22,28326
20090901,TIE,8.25,8.34,7.87,7.88,35828
20090902,TIE,7.88,8.1001,7.67,7.97,25991
20090903,TIE,8.035,8.22,8,8.2,19421
20090904,TIE,8.25,8.35,8.1,8.35,22800
20090909,TIE,9.03,9.49,8.8299,9.41,65660
20090910,TIE,9.69,9.97,9.35,9.89,69913
20090911,TIE,10.01,10.29,9.6216,9.86,52976
20090914,TIE,9.7,9.99,9.62,9.95,24213
20090915,TIE,9.99,10.28,9.95,10.28,31627
20090916,TIE,10.46,10.63,10.34,10.49,35573
20090917,TIE,10.31,10.53,10.07,10.16,32131
20090918,TIE,10.24,10.26,9.97,10.12,23186
20090921,TIE,9.83,9.99,9.61,9.91,22199
20090922,TIE,10.16,10.41,10.09,10.24,25595
20090923,TIE,10.26,10.53,10.12,10.16,22358
20090924,TIE,10.15,10.234,9.6,9.72,34903
20090925,TIE,9.45,9.62,9.28,9.41,33316
20090928,TIE,9.42,9.72,9.34,9.67,21195
20090929,TIE,9.82,9.93,9.6,9.67,25873
20090930,TIE,9.8,9.83,9.46,9.59,26772
20091001,TIE,9.6,9.6,9.08,9.08,32456
20091002,TIE,8.95,9.3,8.89,9.03,28379
20091005,TIE,9.09,9.49,9.01,9.41,22203
20091006,TIE,9.64,9.89,9.5,9.73,25513
20091007,TIE,9.68,9.83,9.55,9.8,19751
20091008,TIE,10,10.35,9.9,10.22,34832
20091009,TIE,10.18,10.23,9.99,10.13,14416
20091012,TIE,10.22,10.38,10.18,10.22,15485
20091013,TIE,10.21,10.25,10.04,10.17,17090
20091014,TIE,10.31,10.55,10.22,10.53,33450
20091015,TIE,10.4,10.65,10.36,10.58,21269
20091016,TIE,10.42,10.51,10.17,10.27,23065
20091019,TIE,10.38,10.58,10.331,10.49,17352
20091020,TIE,10.61,10.62,10.25,10.43,22995
20091021,TIE,10.39,10.43,10.03,10.06,35452
20091022,TIE,9.99,10.05,9.62,9.94,36596
20091023,TIE,10.03,10.07,9.46,9.5,33822
20091026,TIE,9.6,9.8,9.23,9.25,28959
20091027,TIE,9.32,9.406,9,9.02,25428
20091028,TIE,9,9.05,8.385,8.41,42766
20091105,TIE,9.02,9.44,8.91,9.44,42742
20091106,TIE,9.31,9.62,9.12,9.19,35973
20091109,TIE,9.29,9.61,9.29,9.61,26100
20091110,TIE,9.58,9.6,9.28,9.49,20811
20091111,TIE,9.65,9.65,9.4,9.52,18701
20091112,TIE,9.43,9.52,9.16,9.21,20027
20091113,TIE,9.21,9.4,9.16,9.32,14891
20091116,TIE,9.7,10.28,9.55,10.25,50529
20091117,TIE,10.19,10.35,10.05,10.33,30944
20091118,TIE,10.33,10.41,10.081,10.19,23807
20091119,TIE,10.09,10.09,9.71,9.92,25575
20091120,TIE,9.79,9.98,9.6,9.96,27008
20091123,TIE,10.24,10.3,9.92,10,22223
20091124,TIE,9.94,10.04,9.8,10.03,18406
20091125,TIE,10.18,10.2,10.04,10.19,11284
20091127,TIE,9.78,10.08,9.71,9.85,12698
20091130,TIE,9.9,9.98,9.67,9.77,19869
20091201,TIE,9.96,10.16,9.86,10.02,14460
20091202,TIE,10,10.35,10,10.31,22128
20091203,TIE,10.38,10.54,10.07,10.12,20282
20091204,TIE,10.36,10.5,9.85,10.04,25296
20091207,TIE,9.99,10.24,9.9,10.07,18876
20091208,TIE,10.03,10.03,9.78,9.94,24968
20091209,TIE,9.93,10.15,9.84,10.14,16274
20091210,TIE,10.21,10.35,10.1,10.19,18212
20091211,TIE,10.23,10.57,10.14,10.57,33318
20091214,TIE,10.67,11.29,10.66,11.23,54788
20091215,TIE,11.1,11.41,11.01,11.1,31532
20091216,TIE,11.25,11.43,11.2,11.3,24308
20091217,TIE,11.19,11.6,11.12,11.26,32593
20091218,TIE,11.31,11.6,11.13,11.31,87000
20091221,TIE,11.39,12.27,11.39,12.19,63496
20091222,TIE,12.07,12.49,11.8101,12.48,40173
20091223,TIE,12.57,12.75,12.28,12.71,26578
20091224,TIE,12.76,13,12.76,12.85,14053
20091228,TIE,12.95,13.18,12.53,12.64,34537
20091229,TIE,12.65,12.82,12.3,12.38,25352
20091230,TIE,12.16,12.54,12.15,12.52,15132
20091231,TIE,12.59,12.93,12.52,12.52,16721
20100104,TIE,12.75,13.16,12.74,13.16,32513
20100105,TIE,13.25,13.75,13.1901,13.64,39775
20100106,TIE,13.73,14.73,13.61,14.68,88536
20100107,TIE,14.67,14.69,14.18,14.6,55642
20100108,TIE,14.6,14.93,14.47,14.88,31177
20100111,TIE,15.2,15.33,14.33,14.66,44053
20100112,TIE,14.07,14.19,13.52,13.87,56303
20100113,TIE,14.05,14.16,13.42,14.13,44304
20100114,TIE,14.14,14.34,13.92,14.03,40200
20100115,TIE,13.93,14.14,13.61,13.76,30765
20100119,TIE,13.7,14.09,13.67,14.08,19688
20100120,TIE,13.9,13.92,13.45,13.59,32987
20100121,TIE,13.52,13.66,12.76,12.82,56002
20100122,TIE,12.51,13.11,12.26,12.44,45516
20100125,TIE,12.6,12.85,12.5,12.61,27380
20100126,TIE,12.45,12.74,12.08,12.27,40486
20100127,TIE,12.15,12.47,11.82,12.2,64209
20100128,TIE,12.26,12.5,11.811,12.03,41017
20100129,TIE,12.13,12.42,11.56,11.63,37147
20100201,TIE,11.72,12.35,11.71,12.3,33934
20100202,TIE,12.53,12.55,12.12,12.51,29572
20100203,TIE,12.46,12.6,12.01,12.1,23732
20100204,TIE,12.03,12.19,10.8,10.83,72913
20100205,TIE,10.75,11.25,10.54,11.22,53766
20100208,TIE,11.29,11.35,10.83,10.86,33765
20100209,TIE,11.09,11.41,11.01,11.23,45676
20100210,TIE,11.16,11.18,10.69,10.97,44048
20100211,TIE,10.93,11.3,10.83,11.25,50654
20100212,TIE,11.05,11.3,10.8,11.21,34704
20100216,TIE,11.49,11.75,11.4,11.73,29179
20100217,TIE,11.91,11.95,11.38,11.64,31406
20100218,TIE,11.57,11.84,11.55,11.78,18965
20100219,TIE,11.77,12.1,11.55,12.06,36297
20100222,TIE,12.25,12.4,12.13,12.22,34081
20100223,TIE,12.21,12.29,11.69,11.73,33298
20100224,TIE,11.83,11.95,11.55,11.65,23246
20100225,TIE,11.4,11.75,11.19,11.71,22058
20100226,TIE,11.74,11.85,11.43,11.79,20647
20100301,TIE,11.83,12.29,11.83,12.28,31582
20100302,TIE,12.41,12.53,12.16,12.45,28266
20100303,TIE,12.65,13.25,12.65,12.95,43320
20100304,TIE,12.99,13.21,12.84,13.16,37414
20100305,TIE,13.48,13.9,13.35,13.74,37190
20100308,TIE,13.81,13.94,13.62,13.69,31521
20100309,TIE,13.53,14.13,13.4,13.99,46084
20100310,TIE,14.05,14.37,13.9,14.09,40970
20100311,TIE,13.96,14.18,13.8,14.11,22202
20100312,TIE,14.25,14.41,13.98,14.13,25623
20100315,TIE,14.05,14.1,13.63,14.04,21701
20100316,TIE,14.07,14.39,14.07,14.37,29341
20100317,TIE,14.43,14.89,14.43,14.6,31613
20100318,TIE,14.6,14.82,14.2,14.23,26476
20100319,TIE,14.46,14.79,14.31,14.71,66022
20100322,TIE,14.56,14.95,14.4,14.9,30001
20100323,TIE,14.86,16.45,14.86,16.29,127965
20100324,TIE,16.27,16.75,15.92,16.71,98144
20100325,TIE,16.88,17,15.82,15.92,78361
20100326,TIE,15.99,16.66,15.83,16.21,53658
20100329,TIE,16.39,17.26,16.35,17.18,59595
20100330,TIE,17.16,17.39,16.65,16.73,55272
20100331,TIE,16.56,16.95,16.5,16.59,47626
20100401,TIE,16.87,16.99,16.76,16.87,37959
20100405,TIE,17.03,17.16,16.97,17.15,39248
20100406,TIE,17.2,17.3384,17.01,17.03,29465
20100407,TIE,17,17.05,16.45,16.72,39501
20100408,TIE,16.5,16.61,15.87,16.48,38467
20100409,TIE,16.66,16.81,16.37,16.46,29244
20100412,TIE,16.43,17.18,16.41,16.94,59091
20100413,TIE,16.94,17.25,16.91,17.12,26904
20100414,TIE,17.29,17.35,17.03,17.07,23526
20100415,TIE,17.06,17.3,16.7699,16.94,21819
20100416,TIE,16.84,16.85,15.93,16.18,46070
20100419,TIE,15.94,16.1,15.39,15.8,32033
20100420,TIE,15.86,16.15,15.65,15.78,22561
20100421,TIE,15.86,16.14,15.54,16,26598
20100422,TIE,15.88,16.44,15.61,16.41,27032
20100423,TIE,16.42,16.74,16.25,16.72,23605
20100426,TIE,16.79,17.1,16.48,16.5,21941
20100427,TIE,16.39,16.39,15.335,15.42,35887
20100428,TIE,15.57,15.97,15.4,15.66,31055
20100429,TIE,15.75,16.1,15.66,16.06,18988
20100430,TIE,16.13,16.15,15.42,15.42,18060
20100503,TIE,15.55,15.72,14.86,15.5,27466
20100504,TIE,15.13,15.17,14.335,14.49,32467
20100505,TIE,14.21,15,13.8,14.44,34315
20100506,TIE,15.34,17.23,14.3,16.19,125393
20100507,TIE,16.27,16.74,15.11,15.4,72550
20100510,TIE,16.31,16.67,16.04,16.6,38372
20100511,TIE,16.32,16.77,16.08,16.36,34602
20100512,TIE,16.6,17.08,16.49,17.07,35356
20100513,TIE,17.12,18.15,16.94,17.41,53563
20100514,TIE,17.29,17.36,16.45,16.84,37169
20100517,TIE,16.81,17.04,16.08,16.63,37933
20100518,TIE,16.86,17.58,16.5,16.65,54419
20100519,TIE,16.42,16.9099,15.9,16.52,37742
20100520,TIE,15.81,15.98,14.77,15,64777
20100521,TIE,14.41,15.989,14.31,15.83,42529
20100524,TIE,15.63,16.3,15.56,15.87,34672
20100525,TIE,15.06,16.05,14.84,15.99,53150
20100526,TIE,16.56,16.86,16.121,16.19,52964
20100527,TIE,16.76,17.73,16.76,17.73,48483
20100528,TIE,17.8,18,17.38,17.67,51761
20100601,TIE,17.48,17.78,16.9,16.92,34766
20100602,TIE,16.93,18.13,16.93,18.13,41219
20100603,TIE,18.29,18.29,17.5302,17.92,32599
20100604,TIE,17.22,17.81,16.87,17.01,42024
20100607,TIE,17.09,17.45,16.53,16.61,47116
20100608,TIE,16.76,17.29,16.5,17.26,45019
20100609,TIE,17.54,19.01,17.52,18.05,76215
20100610,TIE,18.4,19.25,18.4,19.24,53296
20100611,TIE,18.81,19.61,18.77,19.56,41399
20100614,TIE,19.97,20.77,19.92,20.07,69488
20100615,TIE,20.35,20.67,19.9401,20.49,44606
20100616,TIE,20.33,20.7,19.86,19.94,56383
20100617,TIE,20.1,20.18,19.3701,19.93,43087
20100618,TIE,19.98,20.31,19.98,20,62882
20100621,TIE,20.55,21.29,20.29,20.43,53233
20100622,TIE,20.43,20.6,19.655,19.68,36845
20100623,TIE,19.72,20.14,19.23,19.93,44121
20100624,TIE,19.83,19.83,19.2,19.29,37424
20100625,TIE,19.38,20,19.08,19.96,48912
20100628,TIE,20.08,20.13,19.5,19.59,26325
20100629,TIE,19.01,19.01,17.7,17.82,65457
20100630,TIE,17.84,18.4,17.52,17.59,34453
20100701,TIE,17.68,18.16,16.87,17.47,53334
20100702,TIE,17.85,17.9,17.05,17.27,30282
20100706,TIE,17.86,18.0799,17.32,17.6,33685
20100707,TIE,17.55,18.83,17.55,18.82,38647
20100708,TIE,18.95,19.23,18.54,19.07,29167
20100709,TIE,19.34,19.89,19.1,19.67,25215
20100712,TIE,19.59,19.8,18.84,19.11,29401
20100713,TIE,19.62,20.05,19.48,19.85,29078
20100714,TIE,19.88,20.25,19.48,19.96,28150
20100715,TIE,19.96,20.09,19.37,19.8,28881
20100716,TIE,19.64,19.74,18.87,19.01,25755
20100719,TIE,19.21,19.49,18.72,19.13,22703
20100720,TIE,18.65,19.84,18.65,19.82,30270
20100721,TIE,20.11,20.54,19.66,19.88,38373
20100722,TIE,20.27,21.06,20.22,21.03,52600
20100723,TIE,21.13,22.1,20.92,21.99,56439
20100726,TIE,22.36,22.66,21.89,22.5,33539
20100727,TIE,22.73,22.76,21.7,21.9,32515
20100728,TIE,21.55,22.07,21.47,21.79,28940
20100729,TIE,22.02,22.57,21.5,21.83,33838
20100730,TIE,21.45,22.24,21.25,22.14,23296
20100802,TIE,22.66,22.93,22.4101,22.78,33013
20100803,TIE,22.59,22.88,22.17,22.62,23376
20100804,TIE,20.91,21.32,19.51,20.09,120494
20100805,TIE,20.12,20.48,19.9,20.44,34235
20100806,TIE,20.27,21,20.17,20.64,39389
20100809,TIE,20.78,20.92,20.34,20.5,24593
20100810,TIE,20.19,20.358,19.75,20.18,26694
20100811,TIE,19.56,19.75,18.71,18.76,39128
20100812,TIE,18.65,19.23,18.3,19.21,29432
20100813,TIE,19.49,19.49,18.97,19.08,23434
20100816,TIE,19.31,19.61,19,19.3,16661
20100817,TIE,19.77,20.2,19.6,20.03,25854
20100819,TIE,20.09,20.59,19.61,19.64,24225
20100820,TIE,19.5,19.5,18.88,19.33,18262
20090821,TIF,31.2,32.29,31.13,32.1,30635
20090824,TIF,32.53,33.43,32.23,32.32,24239
20090825,TIF,32.57,33.62,32.19,33.1,23194
20090826,TIF,33.58,34.45,33.16,33.66,27106
20090827,TIF,33.87,34.11,33.17,33.75,27958
20090828,TIF,36.18,37.66,35.5,37.57,85061
20090831,TIF,37.07,37.19,36.11,36.38,37690
20090901,TIF,35.9,36.64,34.92,34.93,36254
20090902,TIF,34.86,35.22,34.7,34.85,28086
20090903,TIF,35.39,36.01,35.03,35.97,20574
20090904,TIF,35.93,36.09,35.27,36.04,13240
20090909,TIF,36.9,37.7,36.63,37.28,23229
20090910,TIF,37.99,38.89,37.84,38.12,46758
20090911,TIF,38.08,38.25,37.1842,37.35,30162
20090914,TIF,37.09,38.18,36.69,38.18,25917
20090915,TIF,38.25,38.25,37.38,37.68,31031
20090916,TIF,37.88,38.78,37.53,38.63,23525
20090917,TIF,38.46,39.4,38.36,38.82,26722
20090918,TIF,38.87,39.11,38.4504,38.76,20974
20090921,TIF,38.5,38.68,37.91,38.25,14896
20090922,TIF,38.5,38.58,38,38.15,14861
20090923,TIF,38.23,38.26,37.18,37.21,18256
20090924,TIF,37.23,37.35,36.29,36.81,17707
20090925,TIF,36.65,36.65,35.64,36.15,27542
20090928,TIF,36.39,37.74,36.07,37.62,19229
20090929,TIF,37.62,38.44,37.57,38.33,27454
20090930,TIF,38.24,39.01,37.83,38.53,51940
20091001,TIF,38.27,38.56,37.75,38,33789
20091002,TIF,37.45,38.08,37.26,37.71,24154
20091005,TIF,37.8,38.68,37.55,38.51,18099
20091006,TIF,39.04,40.96,39.01,40.29,42659
20091007,TIF,40.24,40.77,39.65,40.02,19801
20091008,TIF,40.39,41.12,40.051,40.61,17976
20091009,TIF,40.65,40.89,40.39,40.88,10013
20091012,TIF,41,41.51,40.47,40.54,15062
20091013,TIF,40.48,41.02,39.98,40.96,14197
20091014,TIF,41.39,41.99,41.29,41.73,18656
20091015,TIF,41.34,42.17,41.34,42.1,14241
20091016,TIF,41.63,42.23,41.08,41.9,16638
20091019,TIF,42,42.62,41.8,42.15,17859
20091020,TIF,42.15,42.15,41.24,41.86,22444
20091021,TIF,41.7,42.11,40.65,40.68,15904
20091022,TIF,40.68,41.87,40.45,41.69,19200
20091023,TIF,41.88,42.52,41.16,41.45,25110
20091026,TIF,41.56,42.23,40.995,41.21,16833
20091027,TIF,41.2,41.64,40.36,40.6,24163
20091028,TIF,40.47,40.73,38.57,38.7,24435
20091105,TIF,40.58,41.35,39.99,41.3,22748
20091106,TIF,41.18,42.2,41.02,41.35,20923
20091109,TIF,41.81,42.95,41.49,42.76,24989
20091110,TIF,42.79,43.2,42.2,43.03,24852
20091111,TIF,43.26,43.8,42.4,42.72,21826
20091112,TIF,42.43,42.99,41.66,41.87,20795
20091113,TIF,42.09,42.55,41.64,42.24,23518
20091116,TIF,42.52,43.24,42.52,43.01,20061
20091117,TIF,42.84,43.04,42.14,42.67,14300
20091118,TIF,42.57,42.89,42.17,42.25,16472
20091119,TIF,41.77,41.91,40.74,41.17,26595
20091120,TIF,40.96,41.71,40.56,41.3,20050
20091123,TIF,42.01,42.47,41.5,41.81,19583
20091124,TIF,42.28,42.5,41.52,41.83,34997
20091125,TIF,44.01,44.04,42.95,43.89,77906
20091127,TIF,42.71,43.82,42.36,43.21,19046
20091130,TIF,43.27,43.42,41.87,42.68,36301
20091201,TIF,42.87,43.74,42.84,43.07,24462
20091202,TIF,43.04,43.99,42.92,43.07,20769
20091203,TIF,43.06,43.2,42.41,42.5,18435
20091204,TIF,43.31,43.39,40.95,41.51,58603
20091207,TIF,41.31,42.01,41.12,41.57,20280
20091208,TIF,41.03,41.21,40.51,40.7,22950
20091209,TIF,40.77,40.85,40.07,40.44,18828
20091210,TIF,40.72,41.27,40.63,40.91,14655
20091211,TIF,41.1,42.26,41.05,42.15,23638
20091214,TIF,42.38,42.62,41.89,42.6,19589
20091215,TIF,42.21,42.49,41.96,42.33,12425
20091216,TIF,42.66,43.02,42.34,42.83,18432
20091217,TIF,42.18,42.57,42.08,42.41,15672
20091218,TIF,42.39,42.56,41.69,42.32,17079
20091221,TIF,42.65,43.43,42.43,43.3,10974
20091222,TIF,43.3,43.89,43.04,43.68,8442
20091223,TIF,43.76,44,43.44,43.82,10833
20091224,TIF,43.84,43.98,43.52,43.8,3498
20091228,TIF,44,44.49,43.82,43.95,8049
20091229,TIF,44.17,44.2,43.67,43.91,5532
20091230,TIF,43.53,43.82,43.38,43.76,6601
20091231,TIF,43.72,43.91,42.91,43,7172
20100104,TIF,43.66,44.59,43.59,43.99,19351
20100105,TIF,44.04,44.34,43.44,44.28,12169
20100106,TIF,44.11,45.07,44.05,44.96,16996
20100107,TIF,45.08,46.97,45.02,46.89,35626
20100108,TIF,46.53,46.6,45.5,46.01,35891
20100111,TIF,46.23,47.015,45.9,46.68,30014
20100112,TIF,46.34,46.58,45.35,46.44,85263
20100113,TIF,46.43,46.98,46.12,46.88,30547
20100114,TIF,46.49,46.635,45.23,45.36,50304
20100115,TIF,45.46,45.69,44.76,45.37,46307
20100119,TIF,45.23,45.3,44.03,44.1,35263
20100120,TIF,43.76,43.83,42.91,43.1,35554
20100121,TIF,42.86,43.16,41.57,41.77,54034
20100122,TIF,41.67,41.87,40.68,40.79,31377
20100125,TIF,41.87,42.005,41.33,41.73,27168
20100126,TIF,41.71,41.96,41.23,41.47,22570
20100127,TIF,41.32,41.76,40.87,41.37,17818
20100128,TIF,41.59,41.62,40.66,40.82,15037
20100129,TIF,41.22,41.65,40.54,40.61,22346
20100201,TIF,40.61,41.14,40.61,41.1,13884
20100202,TIF,41.2,42.13,41.2,42.05,16136
20100203,TIF,41.82,42.012,41.345,41.63,13141
20100204,TIF,41.32,41.58,39.89,40,23584
20100205,TIF,39.95,40.02,38.89,39.7,33333
20100208,TIF,39.74,40.09,39.17,39.79,18660
20100209,TIF,40.35,40.35,39.34,40.07,24243
20100210,TIF,40.79,41.74,40.69,41.14,34844
20100211,TIF,41.11,41.64,40.69,41.54,21700
20100212,TIF,40.95,41.57,40.92,41.51,12165
20100216,TIF,41.81,42.1,41.63,42.08,13781
20100217,TIF,42.79,43.12,42.36,43.05,21881
20100218,TIF,42.88,43.38,42.7,43.35,12906
20100219,TIF,43.26,43.615,43.02,43.54,16790
20100222,TIF,43.62,43.74,43.33,43.51,11206
20100223,TIF,43.51,43.71,42.81,42.94,12644
20100224,TIF,42.97,43.72,42.87,43.69,12853
20100225,TIF,42.88,43.82,42.55,43.78,18814
20100226,TIF,43.77,44.55,43.65,44.39,20425
20100301,TIF,44.5,45.74,44.33,45.59,21486
20100302,TIF,45.8,45.8,44.73,44.9,16224
20100303,TIF,45.13,45.56,44.83,44.97,15455
20100304,TIF,45.1,45.71,45.03,45.43,9303
20100305,TIF,45.63,46.05,45.39,45.94,13065
20100308,TIF,45.72,46.28,45.72,46.01,9189
20100309,TIF,45.96,46.15,45.6,45.87,13825
20100310,TIF,45.82,46.11,45.61,45.89,10253
20100311,TIF,45.65,45.75,45.04,45.6,13081
20100312,TIF,45.94,46.145,45.45,46,9391
20100315,TIF,45.78,46.11,45.46,46.04,8641
20100316,TIF,46.06,48.01,45.96,47.99,31997
20100317,TIF,48.01,48.07,47.09,47.39,25023
20100318,TIF,46.98,48.38,46.92,47.58,24134
20100319,TIF,47.93,48,46.8832,47.25,25374
20100322,TIF,44.83,47.49,44.75,47.41,79391
20100323,TIF,48.15,48.18,47.21,47.76,26012
20100324,TIF,46.89,47.37,46.63,47.33,23266
20100325,TIF,47.7,47.91,47.05,47.09,20075
20100326,TIF,47.29,47.94,47.03,47.32,14094
20100329,TIF,47.54,47.56,47.04,47.28,10968
20100330,TIF,47.34,47.63,46.62,46.92,16150
20100331,TIF,46.75,47.7,46.7,47.49,28957
20100401,TIF,47.85,48.32,47.78,48.25,16652
20100405,TIF,48.28,49.17,47.99,49.12,12164
20100406,TIF,48.39,49.33,48.39,49.2,13891
20100407,TIF,48.98,49.27,48.55,48.81,17503
20100408,TIF,48.94,49.66,48.5,49.43,17862
20100409,TIF,49.51,49.82,49.025,49.79,8842
20100412,TIF,49.88,50.01,49.73,49.81,14077
20100413,TIF,49.78,50.5,49.68,50.34,16775
20100414,TIF,50.61,51.23,50.49,51.14,14061
20100415,TIF,51.39,51.39,50.64,50.9,19341
20100416,TIF,50.78,51.16,49.78,50.2,18056
20100419,TIF,50.04,50.34,48.59,49.38,19077
20100420,TIF,49.79,50.2199,49.13,49.48,13408
20100421,TIF,49.48,50.6,49.29,50.38,12060
20100422,TIF,49.94,51.18,49.53,50.91,14950
20100423,TIF,50.91,51.5,50.6,51.46,9700
20100426,TIF,51.62,52.19,51.46,51.94,16044
20100427,TIF,51.68,51.77,49.61,49.84,18141
20100428,TIF,49.99,50.59,49.15,49.48,12674
20100429,TIF,49.91,50.35,49.63,49.95,14970
20100430,TIF,49.9,50,48.33,48.48,15561
20100503,TIF,48.84,49.74,48.51,49.53,13564
20100504,TIF,48.81,48.87,47.83,48.06,19894
20100505,TIF,47.4,48.47,47.26,47.39,16563
20100506,TIF,47.04,47.2,42.04,44.79,53429
20100507,TIF,44.88,45.56,43.12,43.55,47042
20100510,TIF,45.68,46.86,45.62,46.62,28004
20100511,TIF,46,47.175,45.92,46.5,17173
20100512,TIF,46.8,48.09,46.56,47.94,20869
20100513,TIF,47.86,48,46.15,46.41,26805
20100514,TIF,46,46,44.54,44.91,34967
20100517,TIF,44.96,45.37,43.84,45.23,28863
20100518,TIF,45.64,45.99,43.52,43.63,35304
20100519,TIF,43.25,44.12,42.57,43.43,32043
20100520,TIF,42.76,43.12,41.62,41.76,46067
20100521,TIF,40.78,42.83,40.61,42.72,39541
20100524,TIF,42.72,43.1,42.26,42.32,27702
20100525,TIF,40.96,42.7,40.75,42.6,33824
20100526,TIF,43,44.55,42.98,43.59,57192
20100527,TIF,46.26,47.4,45.54,46.86,76058
20100528,TIF,46.82,46.82,45.15,45.43,37068
20100601,TIF,45,45.99,44.65,44.69,26280
20100602,TIF,44.83,44.97,43.51,44.61,36750
20100603,TIF,45.25,45.42,43.76,44.49,28372
20100604,TIF,43.18,43.75,41.82,42.13,33102
20100607,TIF,42.2,42.64,40.52,40.64,28650
20100608,TIF,40.55,41.27,40,41.21,48004
20100609,TIF,41.48,43.5,41.48,42.43,59475
20100610,TIF,43.14,43.86,42.77,43.64,29845
20100611,TIF,43.3,44.04,42.94,43.61,23158
20100614,TIF,44.08,44.749,43.81,43.96,20394
20100615,TIF,44.33,44.82,43.66,44.8,16302
20100616,TIF,44.67,44.94,43.83,44.35,19005
20100617,TIF,44.5,44.5,43.11,43.79,27942
20100618,TIF,43.78,44.8571,43.78,44.44,26211
20100621,TIF,45.14,45.36,43.67,43.99,28445
20100622,TIF,44.06,44.44,42.11,42.17,24431
20100623,TIF,42.4,42.46,41.45,42.04,33690
20100624,TIF,41.54,41.91,40.375,40.74,31745
20100625,TIF,40.83,41.179,40.25,41.02,31776
20100628,TIF,41.14,41.27,40.46,40.89,21391
20100629,TIF,40.11,40.15,38.21,38.58,33447
20100630,TIF,38.57,39.28,37.73,37.91,34905
20100701,TIF,37.71,38.35,36.45,38.11,43816
20100702,TIF,38.52,39.11,36.94,37.2,23706
20100706,TIF,37.98,37.98,35.81,36.29,45460
20100707,TIF,36.37,38.8,36.27,38.7,43604
20100708,TIF,39.21,39.59,38.32,38.88,32316
20100709,TIF,38.88,39.06,38.37,39.02,15709
20100712,TIF,38.79,39.07,38.31,38.77,12813
20100713,TIF,39.24,40.5,39.21,40.17,26177
20100714,TIF,40.08,41.1,39.6,41.04,36525
20100715,TIF,40.91,41.04,39.93,40.79,26993
20100716,TIF,40.57,40.57,39.14,39.18,43605
20100719,TIF,39.36,39.52,38.47,38.8,35204
20100720,TIF,38.25,39.7,37.98,39.56,27435
20100721,TIF,40.08,40.33,39.11,39.21,26358
20100722,TIF,39.79,40.9698,39.78,40.71,21632
20100723,TIF,40.81,41.58,40.46,41.5,18349
20100726,TIF,41.7,42.14,41.23,42.09,14446
20100727,TIF,42.19,42.71,41.67,42.01,30385
20100728,TIF,41.83,42.22,41.41,41.73,23461
20100729,TIF,42.14,42.4,40.68,41.51,25121
20100730,TIF,40.79,42.28,40.13,42.07,27535
20100802,TIF,42.79,43.95,42.53,43.55,30095
20100803,TIF,43.49,43.55,41.69,42.25,34473
20100804,TIF,42.38,42.86,42.19,42.45,19975
20100805,TIF,42.02,43.395,41.63,43.26,31222
20100806,TIF,42.62,43.34,42.19,43.34,53172
20100809,TIF,43.36,44.57,43.36,44.4,36824
20100810,TIF,44.01,44.2,43.24,44.01,29397
20100811,TIF,43.13,43.33,42.19,42.48,31141
20100812,TIF,41.7,42.62,41.25,42.44,31262
20100813,TIF,42.3,42.6,41.78,41.79,34039
20100816,TIF,41.51,42.09,41.35,41.68,20242
20100817,TIF,42.14,43.17,42.14,42.76,21471
20100819,TIF,43.48,43.94,42.51,43.21,31271
20100820,TIF,42.73,43.34,42.19,43.3,21592
20090821,TJX,35.84,36.25,35.551,35.86,37854
20090824,TJX,35.84,36.03,35.31,35.38,39256
20090825,TJX,35.33,36.8,35.16,36.64,69248
20090826,TJX,36.29,36.7807,36.15,36.6,47709
20090827,TJX,36.69,37.27,36.26,37.2,58456
20090828,TJX,37.3,37.39,36.385,36.53,47680
20090831,TJX,36.26,36.45,35.85,35.95,36891
20090901,TJX,36.09,36.3,35.2,35.34,45517
20090902,TJX,35.37,35.53,34.79,34.83,54901
20090903,TJX,35.17,35.81,34.87,35.75,60026
20090904,TJX,35.86,36.4,35.74,36.19,31793
20090909,TJX,36,36.49,35.96,36.44,58427
20090910,TJX,36.42,36.5,35.96,36.26,47707
20090911,TJX,36.35,36.88,36.27,36.63,49426
20090914,TJX,36.47,37,36.26,36.97,24854
20090915,TJX,36.65,37.29,36.5,37.27,43770
20090916,TJX,37.36,37.91,37.21,37.9,35550
20090917,TJX,37.68,38.07,37.46,37.74,40789
20090918,TJX,37.98,38.26,37.66,38.04,46153
20090921,TJX,37.69,38.59,37.37,38.08,40861
20090922,TJX,38.37,38.62,38.11,38.41,40850
20090923,TJX,38.56,38.7,37.6,37.62,38454
20090924,TJX,37.6,37.92,37.11,37.52,34233
20090925,TJX,37.44,37.56,36.59,36.85,45461
20090928,TJX,36.88,37.57,36.78,37.34,27452
20090929,TJX,37.44,37.6705,36.83,37,28775
20090930,TJX,37.15,37.37,36.42,37.15,47408
20091001,TJX,37.04,37.3,36.44,36.77,50945
20091002,TJX,36.53,36.69,36.13,36.28,42919
20091005,TJX,36.25,37.34,36.08,37.23,33903
20091006,TJX,38.08,38.59,38.08,38.45,45876
20091007,TJX,38.56,38.64,37.83,38.07,31655
20091008,TJX,38.38,38.84,37.49,37.59,77304
20091009,TJX,37.65,37.92,36.98,37.81,58763
20091012,TJX,38,38.09,37.75,37.86,40364
20091013,TJX,37.81,38.11,37.65,37.68,45486
20091014,TJX,37.98,38.16,37.5,37.91,82079
20091015,TJX,37.84,38.18,37.66,38.1,44762
20091016,TJX,37.84,38.5,37.52,38.31,39326
20091019,TJX,38.43,39.21,38.22,39.06,31647
20091020,TJX,39.31,39.33,38.63,38.76,41097
20091021,TJX,38.53,39.89,38.52,39.34,76594
20091022,TJX,39.16,40.32,39.01,40.22,72204
20091023,TJX,40.18,40.37,39.64,39.78,48553
20091026,TJX,39.98,40.64,39.78,40.16,57794
20091027,TJX,40.1,40.1,38.96,39,58934
20091028,TJX,39.08,39.29,37.76,37.84,53261
20091105,TJX,38.54,38.83,37.84,38.26,52547
20091106,TJX,38.07,38.445,37.67,38.33,50535
20091109,TJX,38.51,39.19,38.34,39.17,36475
20091110,TJX,39.2,39.42,38.76,39.18,27571
20091111,TJX,39.3,39.72,38.96,39.14,35007
20091112,TJX,39.17,39.33,38.56,38.73,37524
20091113,TJX,38.92,39.35,38.685,38.98,34518
20091116,TJX,39.48,39.75,39.29,39.52,52961
20091117,TJX,38.67,39.25,37.69,38.91,92508
20091118,TJX,38.99,39.46,38.87,39.14,59066
20091119,TJX,38.93,39.17,38.72,39.1,40605
20091120,TJX,39,39.3375,38.53,38.8,42077
20091123,TJX,38.99,39.12,38.47,38.69,37888
20091124,TJX,38.65,39.03,38.25,38.77,46824
20091125,TJX,38.82,39.09,38.82,39.07,33000
20091127,TJX,38.37,39.05,38.11,38.62,20194
20091130,TJX,38.74,38.74,37.83,38.38,53721
20091201,TJX,38.7,38.85,38.38,38.52,46961
20091202,TJX,38.68,38.76,38.1,38.39,50928
20091203,TJX,37.42,37.57,36.08,37.31,155845
20091204,TJX,37.41,37.72,36.22,36.43,117875
20091207,TJX,36.53,37.09,36.39,36.96,81560
20091208,TJX,36.89,37.05,35.95,36.81,58571
20091209,TJX,36.93,37.14,36.53,37.12,58180
20091210,TJX,37.03,37.91,36.9277,37.87,63838
20091211,TJX,37.94,38.11,37.35,37.39,49933
20091214,TJX,37.66,38.19,37.42,38.14,46608
20091215,TJX,38.05,38.35,37.79,37.92,51320
20091216,TJX,37.89,38.21,37.15,37.21,55751
20091217,TJX,37.17,37.17,36.58,36.73,74698
20091218,TJX,36.88,36.93,36.28,36.78,56269
20091221,TJX,36.93,37.35,36.74,37.17,36346
20091222,TJX,37.44,37.44,36.87,36.95,28988
20091223,TJX,36.93,37.15,36.74,37.09,29123
20091224,TJX,36.97,37.17,36.76,36.8,10113
20091228,TJX,36.9,37.08,36.79,36.93,22549
20091229,TJX,37.02,37.12,36.8,36.8,24102
20091230,TJX,36.64,37.1,36.64,36.86,22959
20091231,TJX,36.81,36.98,36.54,36.55,15133
20100104,TJX,36,36.65,35.75,36.04,62884
20100105,TJX,35.92,37.04,35.92,37.01,53045
20100106,TJX,37.05,37.3,36.77,37.16,37468
20100107,TJX,38.54,39.74,38.25,39.06,136472
20100108,TJX,38.32,38.62,38.03,38.55,58468
20100111,TJX,38.81,38.85,38.26,38.49,36503
20100112,TJX,38.3,38.35,37.86,38.14,28958
20100113,TJX,38.18,38.37,37.91,38.27,27470
20100114,TJX,38.3,38.3,37.61,37.8,27299
20100115,TJX,37.7,38.12,37.11,37.29,39463
20100119,TJX,37.2,37.89,37.2,37.88,25794
20100120,TJX,37.67,37.67,37.15,37.41,21147
20100121,TJX,37.34,37.61,36.8,36.85,40892
20100122,TJX,36.82,37.32,36.66,36.74,46335
20100125,TJX,37.06,37.28,36.7701,37.01,30102
20100126,TJX,36.96,38.445,36.96,38.08,61421
20100127,TJX,38.11,38.59,37.83,38.39,40656
20100128,TJX,38.44,38.63,38.1,38.23,54417
20100129,TJX,38.42,38.85,38,38.01,43059
20100201,TJX,38.11,38.78,38.11,38.5,50308
20100202,TJX,38.77,39.24,38.75,39.23,58122
20100203,TJX,39.15,39.24,38.53,38.76,46815
20100204,TJX,38.75,38.89,38.14,38.15,50931
20100205,TJX,38.22,38.49,37.7,38.31,49589
20100208,TJX,38.35,38.36,37.79,37.79,26867
20100209,TJX,38.13,38.15,37.69,37.91,29135
20100210,TJX,37.93,38.115,37.4,37.61,41293
20100211,TJX,37.61,37.65,37.25,37.52,47130
20100212,TJX,37.17,37.67,37.12,37.59,35867
20100216,TJX,37.82,38.5,37.74,38.47,29384
20100217,TJX,38.64,38.96,38.63,38.79,29029
20100218,TJX,38.79,39.185,38.53,39.09,30232
20100219,TJX,39,39.41,38.97,39.15,29140
20100222,TJX,39.28,39.47,38.97,39.37,40600
20100223,TJX,39.38,39.5,38.79,39.18,45545
20100224,TJX,39.35,40.55,38.86,40.51,70148
20100225,TJX,39.89,41.9,39.76,41.74,106679
20100226,TJX,41.6,42.09,41.58,41.63,62891
20100301,TJX,41.64,41.8,41.07,41.67,53319
20100302,TJX,41.7,41.7,40.92,41.08,54720
20100303,TJX,41.24,41.43,40.96,41.16,47376
20100304,TJX,41.24,41.43,40.51,41.04,76320
20100305,TJX,41.29,41.53,41,41.53,38922
20100308,TJX,41.57,41.66,41.3,41.54,27839
20100309,TJX,41.58,41.94,41.41,41.66,27968
20100310,TJX,41.67,41.97,41.44,41.87,28466
20100311,TJX,41.77,41.97,41.63,41.77,39935
20100312,TJX,41.97,42.35,41.82,42.13,46054
20100315,TJX,42.07,42.9,41.99,42.87,48079
20100316,TJX,42.9,43.24,42.83,43.23,38997
20100317,TJX,43.38,43.38,43.01,43.1,29294
20100318,TJX,43.33,43.41,42.78,43.16,36927
20100319,TJX,43.32,43.41,42.86,42.98,36129
20100322,TJX,42.83,43.86,42.83,43.62,27909
20100323,TJX,43.74,43.89,43.17,43.53,33237
20100324,TJX,43.33,43.67,42.98,43.23,28736
20100325,TJX,43.51,43.92,43.26,43.52,33330
20100326,TJX,43.66,43.78,43.03,43.33,37250
20100329,TJX,43.41,43.56,42.87,43.28,25305
20100330,TJX,43.39,43.675,43.06,43.2,26090
20100331,TJX,43.04,43.16,42.37,42.52,41995
20100401,TJX,42.63,42.93,42.3775,42.71,37656
20100405,TJX,42.8,44.41,42.8,44.35,48375
20100406,TJX,44.3,44.95,44.24,44.7,59372
20100407,TJX,44.62,44.91,44.32,44.62,49792
20100408,TJX,44.87,45.34,44.1,44.82,70402
20100409,TJX,44.6,44.96,44.14,44.83,49070
20100412,TJX,45.06,45.78,44.83,45.61,57841
20100413,TJX,45.59,46.33,45.56,46.15,60323
20100414,TJX,46.33,46.47,45.94,46.34,54493
20100415,TJX,46.03,46.35,45.83,46.25,36796
20100416,TJX,46.05,46.23,45.28,45.68,47329
20100419,TJX,45.57,45.71,44.86,45.49,30073
20100420,TJX,45.76,46.18,45.51,45.99,39806
20100421,TJX,46.01,47,45.87,46.86,49499
20100422,TJX,46.69,47.89,46.45,47.69,55378
20100423,TJX,47.93,48.09,47.295,48.01,46684
20100426,TJX,48.07,48.5,47.79,47.89,47098
20100427,TJX,47.85,48.21,46.97,47,56869
20100428,TJX,47.34,47.34,46.45,46.7,43072
20100429,TJX,47.01,47.58,46.82,47.27,27897
20100430,TJX,47.38,47.67,46.28,46.34,42980
20100503,TJX,46.58,47.49,46.26,47.14,29568
20100504,TJX,46.76,46.76,45.54,45.67,51005
20100505,TJX,45.4,47.49,45.37,46.32,81828
20100506,TJX,45.22,45.75,42,44.63,99605
20100507,TJX,44.64,45.03,43.08,43.67,98953
20100510,TJX,45.95,46.35,44.74,45.76,79633
20100511,TJX,45.51,46.24,45.17,45.74,74269
20100512,TJX,45.93,46.55,45.54,46.5,46585
20100513,TJX,46.49,46.49,45.15,45.36,42027
20100514,TJX,45.2,45.83,44.78,45.25,62988
20100517,TJX,45.43,45.69,44.58,45.25,78103
20100518,TJX,43.7,44.6,43.21,43.68,151570
20100519,TJX,43.12,43.6,42.41,43.19,78125
20100520,TJX,42.12,44.62,42.1,43.44,104907
20100521,TJX,42.83,44.34,42.53,43.98,81956
20100524,TJX,44.02,44.54,43.66,43.95,51337
20100525,TJX,43.22,45.405,43,45.35,112565
20100526,TJX,45.46,45.73,44.31,44.5,85212
20100527,TJX,45.11,46.04,45.08,46.01,60298
20100528,TJX,45.99,46.15,45.16,45.46,43510
20100601,TJX,45.37,45.87,44.95,45.27,55867
20100602,TJX,45.34,46.1206,44.74,46.12,58408
20100603,TJX,46.98,47.34,46.055,46.3,62502
20100604,TJX,45.77,45.9495,44.36,44.49,52066
20100607,TJX,44.78,45.08,43.92,43.97,49555
20100608,TJX,43.86,44.845,43.64,44.77,47706
20100609,TJX,44.95,45.97,44.85,45.02,53946
20100610,TJX,45.5,46.29,45.36,46.22,44130
20100611,TJX,45.69,46.39,45.5,46.05,32724
20100614,TJX,46.25,46.6,45.69,46.08,39088
20100615,TJX,46.11,46.62,45.89,46.62,38271
20100616,TJX,46.46,46.74,46.09,46.3,29369
20100617,TJX,46.32,46.32,45.46,45.9,36789
20100618,TJX,45.95,46.69,45.77,45.96,58144
20100621,TJX,46.21,46.32,44.85,45.08,39807
20100622,TJX,45.13,45.67,44.44,44.48,37757
20100623,TJX,44.35,45.04,44.01,44.71,37133
20100624,TJX,44.82,44.82,43.92,44.14,42211
20100625,TJX,44.14,44.15,43.12,43.14,105236
20100628,TJX,43.27,43.73,43.09,43.22,55928
20100629,TJX,42.58,43,41.83,42.03,94468
20100630,TJX,41.87,42.72,41.81,41.95,57140
20100701,TJX,41.93,42.98,41.52,42.91,63761
20100702,TJX,42.95,43.19,42.22,42.37,41326
20100706,TJX,43.33,43.51,42.08,42.42,50961
20100707,TJX,42.6,43.53,42.36,43.51,52574
20100708,TJX,42.86,43.02,40.93,41.53,150778
20100709,TJX,41.59,41.74,41.18,41.72,53356
20100712,TJX,41.71,42.08,41.6,41.99,42934
20100713,TJX,42.26,42.93,42.14,42.77,40193
20100714,TJX,42.71,42.71,42.03,42.47,39144
20100715,TJX,42.42,42.95,42.04,42.88,43617
20100716,TJX,42.71,42.76,41.1,41.24,56610
20100719,TJX,41.21,41.81,41.19,41.4,40630
20100720,TJX,41.01,42.06,40.6,42.04,60662
20100721,TJX,42.23,42.4,41.51,41.71,40247
20100722,TJX,42.07,42.55,41.99,42.25,44070
20100723,TJX,42.29,42.9,42,42.88,27872
20100726,TJX,42.74,42.98,42.35,42.96,29665
20100727,TJX,42.99,43.06,41.81,42.26,53550
20100728,TJX,42.29,42.8198,41.5,41.63,34781
20100729,TJX,41.82,41.95,40.08,40.93,78127
20100730,TJX,40.69,41.62,40.43,41.52,56673
20100802,TJX,41.93,42.37,41.72,41.99,54596
20100803,TJX,41.81,41.91,40.65,41.02,45209
20100804,TJX,41.33,41.6,41.03,41.14,51645
20100805,TJX,40.86,42.39,40.62,42,82639
20100806,TJX,41.72,41.725,40.95,41.68,37068
20100809,TJX,41.77,43.07,41.77,42.98,40793
20100810,TJX,42.63,43,42.33,42.68,34360
20100811,TJX,42.03,42.29,41.54,41.8,33287
20100812,TJX,41.35,41.86,41.13,41.74,33024
20100813,TJX,41.55,41.65,40.86,40.9,31631
20100816,TJX,40.69,41.98,40.6,41.37,49368
20100817,TJX,41.72,42.5,41.64,41.78,46723
20100819,TJX,41.88,42.38,41.38,41.93,54315
20100820,TJX,41.58,42.19,41.55,41.78,36825
20090821,TLAB,6.66,6.73,6.42,6.69,71188
20090824,TLAB,6.68,6.76,6.57,6.63,71138
20090825,TLAB,6.67,6.72,6.51,6.54,76219
20090826,TLAB,6.51,6.59,6.45,6.55,73530
20090827,TLAB,6.49,6.54,6.41,6.5,50562
20090828,TLAB,6.55,6.63,6.4,6.41,81245
20090831,TLAB,6.35,6.48,6.3,6.34,114188
20090901,TLAB,6.31,6.42,6.12,6.13,86554
20090902,TLAB,6.1,6.24,6.07,6.2,56865
20090903,TLAB,6.22,6.345,6.18,6.3,56418
20090904,TLAB,6.36,6.39,6.24,6.31,63524
20090909,TLAB,6.44,6.75,6.3822,6.66,86045
20090910,TLAB,6.6,6.98,6.6,6.95,75476
20090911,TLAB,6.96,7.06,6.86,6.96,76597
20090914,TLAB,6.87,6.99,6.75,6.98,62797
20090915,TLAB,6.88,6.99,6.765,6.85,65605
20090916,TLAB,6.88,7.0505,6.84,7.05,80171
20090917,TLAB,7.12,7.15,6.88,6.93,79559
20090918,TLAB,6.91,6.93,6.81,6.88,91171
20090921,TLAB,6.86,7.6,6.84,7.44,294415
20090922,TLAB,7.49,7.7,7.23,7.25,251988
20090923,TLAB,7.16,7.2,6.74,6.91,220532
20090924,TLAB,6.94,6.99,6.63,6.71,146359
20090925,TLAB,6.66,6.82,6.61,6.72,125937
20090928,TLAB,6.79,6.93,6.73,6.87,74616
20090929,TLAB,6.85,6.88,6.7297,6.82,84024
20090930,TLAB,6.84,6.93,6.68,6.92,133930
20091001,TLAB,6.87,6.9025,6.7,6.72,112806
20091002,TLAB,6.66,6.7,6.46,6.57,123090
20091005,TLAB,6.6,6.87,6.57,6.82,116653
20091006,TLAB,6.87,7.07,6.82,7.01,117617
20091007,TLAB,6.97,7.05,6.93,6.99,90580
20091008,TLAB,7.06,7.11,6.97,7.01,84271
20091009,TLAB,7,7.15,6.99,7.14,62766
20091012,TLAB,7.16,7.25,7.06,7.12,53320
20091013,TLAB,7.13,7.19,7.01,7.08,45786
20091014,TLAB,7.2,7.36,7.16,7.25,85629
20091015,TLAB,7.18,7.18,6.88,7.08,130117
20091016,TLAB,7.06,7.14,6.92,6.94,53810
20091019,TLAB,6.85,7.02,6.74,6.99,88698
20091020,TLAB,6.95,6.9999,6.82,6.88,58577
20091021,TLAB,6.86,7,6.77,6.79,50296
20091022,TLAB,6.65,6.79,6.45,6.78,124978
20091023,TLAB,6.86,6.89,6.62,6.66,96980
20091026,TLAB,6.5,6.76,6.13,6.16,191487
20091027,TLAB,6.34,6.435,6.15,6.17,147215
20091028,TLAB,6.2,6.31,6.12,6.18,129590
20091105,TLAB,6.04,6.16,6.04,6.13,39377
20091106,TLAB,6,6.16,5.92,6.14,58139
20091109,TLAB,6.18,6.23,6.1,6.17,41938
20091110,TLAB,6.14,6.17,5.95,5.97,76126
20091111,TLAB,6.01,6.11,6,6.05,71405
20091113,TLAB,6.09,6.1,6,6.04,54851
20091116,TLAB,6.07,6.17,6.04,6.12,42436
20091117,TLAB,6.15,6.18,5.93,5.96,80766
20091118,TLAB,6,6.005,5.74,5.81,130524
20091119,TLAB,5.82,5.85,5.66,5.76,48698
20091120,TLAB,5.65,5.755,5.55,5.72,63618
20091123,TLAB,5.77,5.83,5.66,5.71,52004
20091124,TLAB,5.93,5.95,5.71,5.76,120153
20091125,TLAB,5.83,5.88,5.77,5.81,46177
20091127,TLAB,5.58,5.67,5.55,5.61,33110
20091130,TLAB,5.6,5.69,5.57,5.61,76768
20091201,TLAB,5.65,5.73,5.59,5.63,88675
20091202,TLAB,5.67,5.68,5.57,5.63,122323
20091203,TLAB,5.64,5.72,5.59,5.62,41332
20091204,TLAB,5.68,5.76,5.6,5.68,48508
20091207,TLAB,5.7,5.75,5.675,5.7,58272
20091208,TLAB,5.65,5.75,5.62,5.73,50299
20091209,TLAB,5.72,5.84,5.52,5.6,90519
20091210,TLAB,5.71,5.71,5.56,5.59,60287
20091211,TLAB,5.57,5.58,5.41,5.46,59607
20091214,TLAB,5.45,5.52,5.38,5.49,53993
20091215,TLAB,5.46,5.46,5.36,5.4,93739
20091216,TLAB,5.41,5.57,5.41,5.54,70420
20091217,TLAB,5.47,5.55,5.43,5.52,61917
20091218,TLAB,5.55,5.6,5.5,5.57,80287
20091221,TLAB,5.59,5.75,5.58,5.67,76655
20091222,TLAB,5.67,5.67,5.58,5.61,59540
20091223,TLAB,5.6,5.65,5.59,5.63,45035
20091224,TLAB,5.66,5.7,5.58,5.7,16314
20091228,TLAB,5.69,5.82,5.67,5.79,60143
20091229,TLAB,5.79,5.84,5.73,5.76,61374
20091230,TLAB,5.75,5.78,5.69,5.75,35016
20091231,TLAB,5.73,5.78,5.66,5.68,30484
20100104,TLAB,5.7,5.76,5.68,5.71,56484
20100105,TLAB,5.71,5.86,5.7,5.8,112174
20100106,TLAB,5.77,5.95,5.71,5.94,119357
20100107,TLAB,5.92,6.24,5.8999,6.17,188140
20100108,TLAB,6.11,6.2,6.04,6.18,116947
20100111,TLAB,6.19,6.19,6.09,6.11,53913
20100112,TLAB,6.09,6.1,5.97,6,53755
20100113,TLAB,5.965,6.06,5.85,6.03,87850
20100114,TLAB,5.97,6.1,5.97,6.03,49263
20100115,TLAB,6.01,6.07,5.9,5.95,56410
20100119,TLAB,5.94,6.065,5.92,6.03,53270
20100120,TLAB,6.03,6.08,5.88,6.05,78579
20100121,TLAB,6.05,6.16,6,6.1,79572
20100122,TLAB,6.13,6.19,5.95,5.96,68710
20100125,TLAB,5.93,6.06,5.89,5.9,80462
20100126,TLAB,6.35,6.72,6.19,6.59,226485
20100127,TLAB,6.49,6.57,6.31,6.42,85722
20100128,TLAB,6.52,6.57,6.29,6.45,71460
20100129,TLAB,6.47,6.74,6.41,6.43,135565
20100201,TLAB,6.44,6.49,6.36,6.47,50920
20100202,TLAB,6.48,6.61,6.41,6.59,52034
20100203,TLAB,6.56,6.64,6.52,6.63,57509
20100204,TLAB,6.59,6.59,6.29,6.32,79396
20100205,TLAB,6.31,6.39,6.18,6.33,62454
20100208,TLAB,6.3,6.44,6.16,6.33,51213
20100209,TLAB,6.43,6.545,6.35,6.44,46445
20100210,TLAB,6.45,6.62,6.38,6.54,70687
20100211,TLAB,6.54,6.77,6.49,6.63,61422
20100212,TLAB,6.57,6.76,6.57,6.71,56430
20100216,TLAB,6.74,6.8,6.69,6.74,31699
20100217,TLAB,6.8,7.01,6.72,6.87,87219
20100218,TLAB,6.82,6.88,6.78,6.87,32540
20100219,TLAB,6.83,7.055,6.82,6.98,46661
20100222,TLAB,7.01,7.05,6.87,6.9,34248
20100223,TLAB,6.91,6.995,6.79,6.86,43968
20100224,TLAB,6.89,6.9625,6.78,6.95,65096
20100225,TLAB,6.82,6.94,6.74,6.89,38556
20100226,TLAB,6.91,6.93,6.79,6.91,52075
20100301,TLAB,6.94,7.07,6.9019,7.06,41345
20100302,TLAB,7.09,7.16,7.02,7.05,64542
20100303,TLAB,7.08,7.18,7.03,7.11,41241
20100304,TLAB,7.1,7.16,6.96,7.07,34141
20100305,TLAB,7.06,7.25,6.97,7.21,32170
20100308,TLAB,7.25,7.28,7.11,7.18,47948
20100309,TLAB,7.09,7.45,7.07,7.2925,67038
20100310,TLAB,7.28,7.48,7.23,7.44,101065
20100311,TLAB,7.37,7.68,7.36,7.62,99427
20100312,TLAB,7.63,7.78,7.565,7.7,88146
20100315,TLAB,7.68,7.73,7.5,7.59,48454
20100316,TLAB,7.5,7.71,7.44,7.7,61002
20100317,TLAB,7.72,7.75,7.62,7.7,49676
20100318,TLAB,7.67,7.74,7.6,7.71,35600
20100319,TLAB,7.7,7.76,7.5,7.53,116856
20100322,TLAB,7.46,7.64,7.44,7.61,39699
20100323,TLAB,7.62,7.665,7.51,7.65,34443
20100324,TLAB,7.62,7.64,7.49,7.57,66191
20100325,TLAB,7.57,7.7,7.56,7.62,67750
20100326,TLAB,7.66,7.72,7.57,7.65,39355
20100329,TLAB,7.72,7.74,7.57,7.62,51064
20100330,TLAB,7.66,7.71,7.51,7.53,39548
20100331,TLAB,7.5,7.69,7.5,7.57,57477
20100401,TLAB,7.64,7.77,7.61,7.69,46592
20100405,TLAB,7.7,7.85,7.66,7.83,48287
20100406,TLAB,7.87,8,7.78,7.97,69516
20100407,TLAB,7.95,7.97,7.86,7.96,69921
20100408,TLAB,7.98,7.99,7.83,7.89,58474
20100409,TLAB,7.91,7.99,7.86,7.9,39230
20100412,TLAB,7.94,8.03,7.93,8,40264
20100413,TLAB,8.02,8.14,7.95,8.03,85245
20100414,TLAB,8.36,8.57,8.35,8.53,127930
20100415,TLAB,8.5,8.61,8.41,8.45,66653
20100416,TLAB,8.41,8.48,8.21,8.3,71812
20100419,TLAB,8.34,8.395,8.17,8.33,42534
20100420,TLAB,8.39,8.49,8.295,8.47,38983
20100421,TLAB,8.44,8.55,8.3,8.4,46841
20100422,TLAB,8.26,8.43,8.08,8.43,49232
20100423,TLAB,8.38,8.43,8.25,8.38,63244
20100426,TLAB,8.38,8.53,8.16,8.22,118430
20100427,TLAB,9.03,9.16,8.59,8.63,261027
20100428,TLAB,9.06,9.22,8.81,8.95,158109
20100429,TLAB,9.1,9.45,9.01,9.4,118018
20100430,TLAB,9.31,9.45,9.02,9.09,90595
20100503,TLAB,9.1,9.44,9.1,9.435,75134
20100504,TLAB,9.23,9.26,8.85,8.98,89179
20100505,TLAB,8.88,9.05,8.65,8.83,88471
20100506,TLAB,8.79,8.895,8.02,8.52,152093
20100507,TLAB,8.44,8.635,8.02,8.16,155637
20100510,TLAB,8.55,9.0499,8.5,8.68,179362
20100511,TLAB,8.62,9,8.51,8.82,114972
20100512,TLAB,8.96,9.1,8.86,9.06,56964
20100513,TLAB,9.09,9.14,8.76,8.81,81518
20100514,TLAB,8.63,8.7,8.44,8.61,103712
20100517,TLAB,8.84,8.97,8.5,8.74,154554
20100518,TLAB,8.88,8.91,8.48,8.52,118249
20100519,TLAB,8.5,8.6525,8.3602,8.51,121123
20100520,TLAB,8.24,8.6225,8.2,8.3375,176724
20100521,TLAB,8.08,9.04,8.08,9.03,240521
20100524,TLAB,8.88,9.08,8.78,8.95,101869
20100525,TLAB,8.64,8.96,8.5,8.94,104494
20100526,TLAB,9,9.24,8.79,8.845,100301
20100528,TLAB,9.08,9.15,8.91,9,72688
20100601,TLAB,8.9,8.97,8.14,8.23,237271
20100602,TLAB,8.35,8.49,7.87,8.06,319851
20100603,TLAB,8.06,8.096,7.7,7.86,259631
20100604,TLAB,7.39,7.62,6.84,6.98,428944
20100607,TLAB,7.07,7.13,6.76,6.81,277621
20100608,TLAB,6.75,6.8,6.15,6.37,300692
20100609,TLAB,6.62,6.76,6.55,6.63,276096
20100610,TLAB,6.72,6.9,6.54,6.82,177657
20100611,TLAB,6.75,6.91,6.7,6.89,92678
20100614,TLAB,6.94,7.11,6.9,6.925,123068
20100615,TLAB,6.98,7.13,6.93,7.11,71587
20100616,TLAB,7.08,7.1,6.95,7,42668
20100617,TLAB,7.02,7.07,6.79,6.96,71617
20100618,TLAB,6.99,7.05,6.95,6.97,42485
20100621,TLAB,7.01,7.14,6.84,6.9,52337
20100622,TLAB,6.91,6.97,6.66,6.69,76762
20100623,TLAB,6.75,6.86,6.5325,6.73,90371
20100624,TLAB,6.74,6.74,6.44,6.47,66128
20100625,TLAB,6.53,6.53,6.26,6.37,98441
20100628,TLAB,6.42,6.96,6.42,6.89,185954
20100629,TLAB,6.88,6.9,6.45,6.53,150303
20100630,TLAB,6.63,6.69,6.36,6.39,92389
20100702,TLAB,6.39,6.53,6.35,6.48,90381
20100706,TLAB,6.64,6.72,6.43,6.52,110503
20100707,TLAB,6.62,6.96,6.5,6.88,154142
20100708,TLAB,6.92,7.12,6.78,7.07,179840
20100709,TLAB,6.93,7.07,6.91,7.03,63501
20100712,TLAB,6.95,7.09,6.84,6.96,56532
20100713,TLAB,7.29,7.29,7.06,7.23,83448
20100714,TLAB,7.35,7.62,7.31,7.43,99620
20100715,TLAB,7.4,7.46,7.23,7.43,99750
20100716,TLAB,7.43,7.61,7.28,7.54,152969
20100719,TLAB,7.52,7.68,7.46,7.63,79768
20100720,TLAB,7.55,7.56,7.39,7.54,73440
20100721,TLAB,7.64,7.67,7.31,7.4,116645
20100722,TLAB,7.53,7.63,7.42,7.48,97504
20100723,TLAB,7.46,7.66,7.36,7.65,119421
20100726,TLAB,7.72,7.85,7.56,7.79,103231
20100727,TLAB,8.14,8.19,7.16,7.33,297321
20100728,TLAB,7.39,7.5,7.33,7.42,106762
20100729,TLAB,7.46,7.51,7.21,7.39,76474
20100730,TLAB,7.07,7.1,6.69,6.98,379359
20100802,TLAB,7.04,7.18,6.95,7.15,144988
20100803,TLAB,7.1,7.28,7.0875,7.21,125688
20100804,TLAB,7.25,7.31,7.155,7.29,94359
20100805,TLAB,7.21,7.42,7.18,7.28,130316
20100806,TLAB,7.23,7.42,7.05,7.12,133776
20100809,TLAB,7.18,7.45,7.13,7.38,150665
20100810,TLAB,7.27,7.51,7.23,7.4,98406
20100811,TLAB,7.25,7.25,6.92,7.08,102825
20100812,TLAB,6.84,6.99,6.68,6.9,115642
20100813,TLAB,6.88,6.95,6.71,6.82,71006
20100816,TLAB,6.75,6.94,6.69,6.83,52603
20100817,TLAB,6.95,7.21,6.85,7.11,85884
20100819,TLAB,7.11,7.21,6.96,7.06,71941
20100820,TLAB,7.05,7.17,6.99,7.14,63988
20090821,TMK,41.76,42.3,41.41,42.2,10646
20090824,TMK,42.53,43.31,41.35,41.75,8553
20090825,TMK,42.06,44.42,41.96,43.68,10631
20090826,TMK,42.7,42.85,41.68,42.31,14380
20090827,TMK,42.18,42.97,41.7,42.67,6836
20090828,TMK,43.02,43.34,42.44,42.76,6240
20090831,TMK,42.36,42.71,41.81,42.61,7002
20090901,TMK,42.43,43.18,39.79,39.94,13386
20090902,TMK,39.88,41.06,39.22,40.03,10289
20090903,TMK,40.32,40.94,39.65,40.49,7336
20090904,TMK,40.68,40.91,39.92,40.89,4461
20090909,TMK,41.21,42.65,40.85,42.33,10290
20090910,TMK,42.38,43,41.32,42.9,6989
20090911,TMK,42.72,42.78,41.97,42.34,7652
20090914,TMK,41.78,43.97,41.67,43.83,6579
20090915,TMK,43.89,44.09,43.21,43.62,8686
20090916,TMK,43.84,46.43,43.52,46.4,15233
20090917,TMK,46.22,47.25,45.35,45.96,6911
20090918,TMK,46.21,46.36,44.8,44.86,10911
20090921,TMK,44.25,44.5,43.62,43.73,9352
20090922,TMK,44.2,44.3,43.01,43.91,13581
20090923,TMK,43.74,44.11,42.77,42.8,9093
20090924,TMK,42.96,43.33,41.81,41.98,7954
20090925,TMK,41.92,42.78,41.51,41.93,7527
20090928,TMK,42.41,43.82,42.09,43.7,7813
20090929,TMK,43.87,44.5,43.35,43.96,5490
20090930,TMK,43.89,44.41,42.9,43.43,6275
20091001,TMK,43.21,43.22,40.86,40.91,7793
20091002,TMK,40.32,41.09,40.01,40.43,7910
20091005,TMK,41.58,42.92,40.9,42.9,9314
20091006,TMK,43.37,44.93,43.37,44.54,12552
20091007,TMK,44.21,44.6,43.88,44.33,6548
20091008,TMK,45,46.01,44.65,45.34,6904
20091009,TMK,45.31,45.83,44.88,45.46,7013
20091012,TMK,45.71,45.94,45.32,45.81,3913
20091013,TMK,45.4,45.55,44.76,45.28,6042
20091014,TMK,45.88,46.66,45.73,46.59,8442
20091015,TMK,46.32,47.08,45.98,46.62,5679
20091016,TMK,45.92,46.01,45.05,45.15,8399
20091019,TMK,45.29,47.02,45.17,46.77,10233
20091020,TMK,46.61,46.8,45.52,45.64,5469
20091021,TMK,45.61,46.56,44.13,44.16,7380
20091022,TMK,44.24,45.791,44.12,45.73,6571
20091023,TMK,45.81,45.81,43.9,44.26,5703
20091026,TMK,44.42,45,42.46,42.65,8320
20091027,TMK,42.74,44.4,42.73,43.12,10188
20091028,TMK,42.7,43.75,42.62,42.72,14178
20091105,TMK,40.74,41.38,40.14,41.34,7895
20091106,TMK,41.44,42.42,40.87,41.91,9228
20091109,TMK,42.39,43.59,42.29,43.48,6725
20091110,TMK,43.18,43.37,42.49,42.93,6339
20091111,TMK,43.29,43.767,43.14,43.46,9622
20091112,TMK,43.26,43.26,42.3335,42.41,9561
20091113,TMK,42.66,42.9,42.27,42.71,7568
20091116,TMK,43.15,44.34,43.05,44.15,8318
20091117,TMK,43.73,44.02,43.59,43.87,4594
20091118,TMK,43.74,43.96,43.54,43.71,4961
20091119,TMK,43.22,43.4,42.36,42.76,5191
20091120,TMK,42.44,42.56,41.97,42.32,5386
20091123,TMK,43.09,43.09,42.27,42.6,4709
20091124,TMK,42.71,43.16,42.21,43.08,6533
20091125,TMK,43.32,43.69,42.94,43.58,3780
20091127,TMK,41.99,43.01,41.84,42.62,5614
20091130,TMK,42.7,43.63,42.45,43.48,8728
20091201,TMK,43.94,44,43.21,43.5,7358
20091202,TMK,43.47,43.75,43.11,43.64,4894
20091203,TMK,43.785,44.33,42.31,42.42,7557
20091204,TMK,43.33,43.84,42.67,43.65,9316
20091207,TMK,43.7,44.15,43.06,43.29,4712
20091208,TMK,43.03,43.44,42.83,43.1,5429
20091209,TMK,43.07,43.69,42.98,43.59,5912
20091210,TMK,43.65,43.87,43.41,43.6,5692
20091211,TMK,43.87,44.35,43.09,44.33,11793
20091214,TMK,44.74,45.54,44.61,45.35,9081
20091215,TMK,44.89,45.1,43.77,43.92,10100
20091216,TMK,44.33,45.18,44.2,44.31,8015
20091217,TMK,44,44.26,42.88,42.99,8337
20091218,TMK,43.23,43.23,41.88,42.81,9010
20091221,TMK,42.86,43.85,42.83,43.81,8356
20091222,TMK,43.9,44.47,43.81,43.89,4083
20091223,TMK,44.1,44.1,43.75,43.84,2934
20091224,TMK,44.14,44.19,43.67,44.09,1439
20091228,TMK,44.39,44.56,43.69,43.8,3414
20091229,TMK,44,44.13,43.78,43.87,3194
20091230,TMK,43.75,44.27,43.53,44.22,3951
20091231,TMK,44.49,44.615,43.95,43.95,3667
20100104,TMK,44.09,44.8,43.79,44.76,7710
20100105,TMK,44.64,45.82,44.61,45.78,6306
20100106,TMK,45.66,46.29,45.47,46.11,3948
20100107,TMK,45.87,46.32,45.45,46.1,5760
20100108,TMK,45.99,46.21,45.72,46.09,4763
20100111,TMK,46.52,46.76,45.99,46.16,4308
20100112,TMK,45.82,46.73,45.82,46.27,5193
20100113,TMK,46.54,46.84,46.09,46.67,5116
20100114,TMK,46.39,46.78,46.23,46.68,4516
20100115,TMK,46.57,46.57,46,46.2,5029
20100119,TMK,46.15,47.35,46.15,46.92,4690
20100120,TMK,46.48,46.75,46.15,46.52,4693
20100121,TMK,46.63,46.88,45.32,45.54,7241
20100122,TMK,45.39,45.61,43.86,44.24,8623
20100125,TMK,44.72,45.67,44.72,45.3,5837
20100126,TMK,45.05,45.84,44.72,44.84,4972
20100127,TMK,44.84,45.9,44.69,45.79,5126
20100128,TMK,45.78,46,44.81,45.17,3739
20100129,TMK,45.31,46.02,44.84,44.9,4418
20100201,TMK,45.28,46.11,45.14,45.44,4030
20100202,TMK,45.69,46.22,45.31,46.2,4029
20100203,TMK,45.82,46.11,45.25,45.42,3743
20100204,TMK,45.01,46.299,44.21,44.21,9632
20100205,TMK,44.16,44.46,42.67,44.09,8670
20100208,TMK,44.94,45.23,43.86,44.04,9136
20100209,TMK,44.6,45.04,43.42,44.28,8411
20100210,TMK,44.07,45.14,43.72,44.37,5985
20100211,TMK,44.48,44.74,43.68,44.54,12986
20100212,TMK,44.19,44.38,43.44,44.38,7191
20100216,TMK,44.78,44.8,43.69,44.69,7789
20100217,TMK,44.93,45.41,44.86,45.4,5896
20100218,TMK,45.3,46.36,45.15,46.12,6191
20100219,TMK,45.98,46.86,45.86,46.53,5758
20100222,TMK,46.53,46.99,46.21,46.87,5685
20100223,TMK,46.54,46.54,45.1,45.13,13080
20100224,TMK,45.15,46.02,45.1,45.84,6351
20100225,TMK,45.27,46.435,44.94,46.31,7496
20100226,TMK,46.5,46.66,45.89,46.5,5971
20100301,TMK,46.78,47.1595,46.67,47.05,3923
20100302,TMK,47.34,47.35,46.77,47.21,4956
20100303,TMK,47.42,48.73,47.21,48.47,12142
20100304,TMK,48.68,49.14,48.38,48.96,8565
20100305,TMK,49.32,50.09,49.07,49.99,7482
20100308,TMK,49.62,50.705,49.54,50.56,6794
20100309,TMK,50.19,50.69,50.13,50.44,7191
20100310,TMK,50.44,51.21,50.21,50.92,7880
20100311,TMK,50.74,51.27,50.63,51.27,5543
20100312,TMK,51.36,51.62,50.84,51.15,4249
20100315,TMK,51.02,51.65,50.95,51.5,7404
20100316,TMK,51.57,52.61,51.45,52.59,7461
20100317,TMK,52.67,54.42,52.67,53.73,10281
20100318,TMK,53.59,53.91,53.25,53.68,4402
20100319,TMK,53.96,54.19,53.15,53.18,7114
20100322,TMK,53.15,53.62,52.52,53.15,5504
20100323,TMK,53.08,53.37,52.5,53.37,6085
20100324,TMK,53.19,53.29,52.73,52.9,7397
20100325,TMK,53.4,53.62,52.63,52.75,6582
20100326,TMK,52.8,53.61,52.45,52.66,6857
20100329,TMK,52.99,53.32,52.42,53.11,5033
20100330,TMK,52.95,53.35,52.685,52.8,3789
20100331,TMK,52.6,53.54,52.43,53.51,10625
20100401,TMK,53.8,54.34,53.76,54.13,5646
20100405,TMK,54.28,54.69,54.11,54.64,3780
20100406,TMK,54.42,54.87,54.28,54.71,7396
20100407,TMK,54.63,54.68,53.54,53.94,6091
20100408,TMK,53.72,53.84,53.12,53.81,7107
20100409,TMK,53.84,53.92,53.4,53.88,3720
20100412,TMK,54.08,54.41,53.95,54.38,5466
20100413,TMK,54.16,54.78,53.73,54.7,4096
20100414,TMK,54.94,56.05,54.82,56.05,6613
20100415,TMK,56.04,56.04,55.09,55.74,5010
20100416,TMK,55.56,55.83,54.09,54.5,8163
20100419,TMK,54.03,54.89,53.68,54.83,3994
20100420,TMK,55.27,55.84,55,55.84,2878
20100421,TMK,55.73,55.99,54.5,55.26,5223
20100422,TMK,54.73,55.21,54.03,55.16,3869
20100423,TMK,55.14,56.32,54.82,56.22,4672
20100426,TMK,56.22,56.54,55.7,55.8,4713
20100427,TMK,55.5,55.62,53.21,53.38,6029
20100428,TMK,53.92,54.36,52.46,52.68,11240
20100429,TMK,53.34,55.13,53.34,54.82,7032
20100430,TMK,54.68,55.09,53.51,53.54,6478
20100503,TMK,53.87,54.04,53.206,53.64,5651
20100504,TMK,52.8,53.64,52.04,52.6,9047
20100505,TMK,51.98,53.38,51.75,52.58,7521
20100506,TMK,52.39,53.31,48.21,50.77,14358
20100507,TMK,50.57,51.29,48.64,49.1,13025
20100510,TMK,51.76,53.18,51.23,53.15,11437
20100511,TMK,52.31,53.78,52.09,52.71,6335
20100512,TMK,52.98,53.78,52.47,53.67,5821
20100513,TMK,53.55,53.55,52.54,52.66,5564
20100514,TMK,52.09,52.17,50.31,51.03,7297
20100517,TMK,51.15,51.89,50.38,51.74,8075
20100518,TMK,52.37,52.6,50.7,50.9,9334
20100519,TMK,50.84,51.7,50.03,51.36,12119
20100520,TMK,50.03,50.75,48.96,49.44,15267
20100521,TMK,48.51,50.66,48.31,50.62,11891
20100524,TMK,50.52,50.7,49.45,49.49,7680
20100525,TMK,48.19,49.74,47.66,49.69,11679
20100526,TMK,50.21,50.97,49.56,49.85,8097
20100527,TMK,50.97,52.79,50.86,52.77,7195
20100528,TMK,52.77,52.77,51.3,51.53,7221
20100601,TMK,50.66,51.79,50.28,50.36,6211
20100602,TMK,50.82,52.32,50.29,52.31,6470
20100603,TMK,52.24,52.75,51.6,52.05,3796
20100604,TMK,50.73,51.07,49.27,49.54,7299
20100607,TMK,49.72,50.13,48.66,48.74,7562
20100608,TMK,48.92,50.43,48.28,50.28,8139
20100609,TMK,50.66,51.48,50.1,50.29,8312
20100610,TMK,51.15,51.83,50.82,51.77,7659
20100611,TMK,51.06,51.96,50.905,51.9,5422
20100614,TMK,52.43,52.88,51.68,51.7,6600
20100615,TMK,52.28,53.15,52.02,53.01,10051
20100616,TMK,52.34,53.21,52.34,52.6,8479
20100617,TMK,52.87,52.97,51.98,52.66,9431
20100618,TMK,52.745,52.88,52.45,52.86,6827
20100621,TMK,53.5,54.18,52.43,52.69,5881
20100622,TMK,52.69,52.98,51.2,51.29,10129
20100623,TMK,51.28,51.73,50.7,51.18,7671
20100624,TMK,50.8,51.2,50.06,50.2,7889
20100625,TMK,50.7,52.07,49.86,52.05,15616
20100628,TMK,52.07,52.76,51.65,52.3,13542
20100629,TMK,51.55,51.74,50.77,51.2,11476
20100630,TMK,51.14,51.42,49.44,49.51,12023
20100701,TMK,49.58,49.83,47.61,48.89,20940
20100702,TMK,49.1,49.45,48.42,49.04,7882
20100706,TMK,49.63,50.32,48.38,49.05,10112
20100707,TMK,49.26,51.24,49.12,51.19,7913
20100708,TMK,51.7,51.83,50.83,51.68,5867
20100709,TMK,51.13,51.98,50.8,51.89,5786
20100712,TMK,51.66,51.69,50.89,51.3,5872
20100713,TMK,51.94,52.11,51.57,51.79,8674
20100714,TMK,51.5,51.5,50.36,50.93,6422
20100715,TMK,50.99,51.01,49.62,50.42,9554
20100716,TMK,49.95,49.95,48.84,48.99,10406
20100719,TMK,49.19,49.66,48.47,49.31,5685
20100720,TMK,48.22,50.32,48.22,50.31,6415
20100721,TMK,50.9,50.9,49,49.1,8251
20100722,TMK,49.84,50.66,49.6,50.47,8602
20100723,TMK,50.47,51.41,50.06,51.23,7034
20100726,TMK,51.41,51.71,50.99,51.59,4107
20100727,TMK,52.15,52.23,51.58,52,8465
20100728,TMK,51.9,52.07,51.49,51.96,10721
20100729,TMK,52.79,54.98,51.71,53.35,29301
20100730,TMK,52.73,53.79,52.55,53.07,11226
20100802,TMK,54.2,54.75,53.65,54.38,9631
20100803,TMK,54.16,54.19,53.35,53.42,6717
20100804,TMK,53.5,53.54,52.45,53.15,12644
20100805,TMK,52.8,53.47,52.51,53.35,6129
20100806,TMK,52.75,53.3,52.38,53.26,6180
20100809,TMK,53.51,54.15,53.45,53.99,6201
20100810,TMK,53.46,53.81,53.11,53.5,7520
20100811,TMK,52.8,52.8,51.63,51.65,8872
20100812,TMK,51.09,51.27,50.62,51.04,7489
20100813,TMK,51.02,51.47,50.58,50.63,6689
20100816,TMK,50.4,50.67,50.09,50.34,8268
20100817,TMK,50.93,51.47,50.62,51.15,13507
20100819,TMK,51.16,51.34,49.76,49.87,9496
20100820,TMK,49.49,49.68,48.97,49.49,9950
20090821,TMO,45.82,46.1,45.46,45.67,35681
20090824,TMO,45.98,46.05,45.27,45.34,30035
20090825,TMO,45.47,46.24,45.32,45.78,33799
20090826,TMO,45.79,46.03,45.46,45.64,20688
20090827,TMO,45.63,45.82,44.95,45.5,19216
20090828,TMO,45.69,45.83,44.9,45.45,19799
20090831,TMO,45.3,45.77,44.74,45.21,28453
20090901,TMO,44.99,45.75,44.52,44.73,24662
20090902,TMO,44.57,44.57,43.13,43.28,56412
20090903,TMO,43.52,44.5,43.52,44.47,27490
20090904,TMO,44.4,44.85,44.02,44.7,20129
20090909,TMO,44.75,45.84,44.66,45.84,23884
20090910,TMO,45.91,46.62,45.61,46.55,24068
20090911,TMO,46.77,47.69,46.69,47.14,36622
20090914,TMO,47.05,47.74,47,47.59,28982
20090915,TMO,46.95,46.95,45.4,45.46,100139
20090916,TMO,45.65,46.05,45.1,45.64,51067
20090917,TMO,45.41,45.87,45.27,45.69,37754
20090918,TMO,45.78,45.93,44.77,44.87,75206
20090921,TMO,44.65,46.06,44.58,45.89,59306
20090922,TMO,46.06,46.34,45.93,46.07,34228
20090923,TMO,46.06,46.27,45.28,45.28,25803
20090924,TMO,45.35,45.64,44.7,44.76,24440
20090925,TMO,44.74,44.8,43.95,44,42968
20090928,TMO,44.19,44.43,43.5,44.02,52618
20090929,TMO,44,44.36,43.24,43.61,70207
20090930,TMO,43.66,43.78,42.86,43.67,75358
20091001,TMO,43.76,44.5,43.19,43.41,75432
20091002,TMO,43.08,44.39,42.89,44.2,48409
20091005,TMO,44.46,44.97,43.93,44.57,32005
20091006,TMO,44.59,45.55,44.58,45.26,27987
20091007,TMO,45.25,45.75,44.82,45.75,25377
20091008,TMO,45.96,46.26,45.33,45.4,27361
20091009,TMO,45.33,45.78,45.15,45.5,28333
20091012,TMO,45.48,45.58,44.92,45.2,17644
20091013,TMO,45,45.69,45,45.63,38101
20091014,TMO,45.93,47.22,45.77,47.04,51469
20091015,TMO,46.76,47.71,46.76,47.42,34054
20091016,TMO,47.16,47.69,46.89,47.4,31522
20091019,TMO,47.25,47.93,47.02,47.65,31257
20091020,TMO,47.76,47.76,46.81,47.24,38555
20091021,TMO,47.18,48.22,47.05,47.31,69285
20091022,TMO,48.51,48.51,46.12,47.05,62239
20091023,TMO,46.95,47.885,46.92,47.66,43449
20091026,TMO,47.49,48.08,46.52,46.6,45569
20091027,TMO,46.67,46.83,45.59,45.7,43307
20091028,TMO,45.4,45.86,44.98,45.3,47363
20091105,TMO,44.28,45.15,44.27,44.73,45051
20091106,TMO,44.37,45.22,44.16,44.88,39460
20091109,TMO,45.03,45.39,44.9,45.39,25905
20091110,TMO,45.17,45.4,44.71,45.12,34095
20091111,TMO,45.11,45.42,44.57,44.75,25179
20091112,TMO,44.54,45.08,44.34,44.47,30013
20091113,TMO,44.48,45.03,43.59,44.6,54860
20091116,TMO,44.8,45.81,44.66,45.5,34405
20091117,TMO,45.46,46.14,45.05,46.14,36774
20091118,TMO,46.05,46.62,45.85,46.48,38987
20091119,TMO,46.5,46.59,46.03,46.42,32080
20091120,TMO,46.33,46.65,45.96,46.56,36205
20091123,TMO,47.05,47.4,46.53,46.82,25717
20091124,TMO,46.84,47.61,46.69,47.43,32984
20091125,TMO,47.65,47.84,47.03,47.79,25158
20091127,TMO,47.05,47.81,46.82,47.48,15942
20091130,TMO,48.17,48.22,46.74,47.23,33040
20091201,TMO,47.61,48.13,47.23,47.89,38737
20091202,TMO,47.98,48.46,47.87,48.06,21498
20091203,TMO,48,48.47,47.82,47.82,29723
20091204,TMO,48.15,48.95,47.93,48.38,26596
20091207,TMO,48.44,48.84,48.38,48.63,26668
20091208,TMO,48.6,48.645,47.83,48.01,33879
20091209,TMO,48,48.22,47.35,47.93,29278
20091210,TMO,48.16,48.82,47.98,48.48,21542
20091211,TMO,48.54,48.91,47.82,48.2,25457
20091214,TMO,48.75,49.02,48.24,49,21974
20091215,TMO,49.08,49.18,48.75,49.01,31914
20091216,TMO,49.32,49.7,48.89,48.95,27630
20091217,TMO,48.62,48.88,48.5,48.53,28951
20091218,TMO,48.76,48.88,47.82,48.31,30686
20091221,TMO,48.63,48.99,48.12,48.55,23508
20091222,TMO,48.53,49.08,48.36,49.03,16568
20091223,TMO,49,49.38,48.91,48.96,13372
20091224,TMO,48.92,49.1995,48.66,48.79,4991
20091228,TMO,48.98,49,48.31,48.55,27510
20091229,TMO,48.54,48.74,48.34,48.66,23581
20091230,TMO,48.42,48.52,47.86,48.05,22229
20091231,TMO,48,48.33,47.62,47.69,15787
20100104,TMO,47.85,48.03,47.45,47.5,71827
20100105,TMO,47.61,47.75,47.25,47.66,32218
20100106,TMO,47.7,48.435,47.62,48.11,30649
20100107,TMO,48.12,48.2,47.76,48.11,26382
20100108,TMO,48.12,48.92,47.88,48.92,31621
20100111,TMO,49.37,49.67,49,49.5,28444
20100112,TMO,49.35,49.38,48.44,48.68,32535
20100113,TMO,48.67,48.97,48.11,48.7,28902
20100114,TMO,48.78,48.89,48.27,48.42,18857
20100115,TMO,48.32,48.41,47.35,47.75,51877
20100119,TMO,47.98,48.99,47.78,48.97,39911
20100120,TMO,48.91,49.35,48.2,48.77,38627
20100121,TMO,48.69,49.18,47.67,47.77,30140
20100122,TMO,47.7,47.94,47.03,47.04,39042
20100125,TMO,47.34,47.64,47.04,47.1,24636
20100126,TMO,46.91,46.91,46.23,46.49,36625
20100127,TMO,46.31,46.58,46.02,46.46,22108
20100128,TMO,46.7,47.13,46.22,46.3,26081
20100129,TMO,46.52,46.9,46.14,46.15,30092
20100201,TMO,46.11,46.96,46,46.92,40658
20100202,TMO,46.95,47.7,46.73,47.6,39951
20100203,TMO,49.5,49.69,48.16,48.41,64845
20100204,TMO,48.17,48.18,47.22,47.26,42315
20100205,TMO,47.15,47.27,46.03,47,38270
20100208,TMO,46.95,47.32,46.61,46.79,26655
20100209,TMO,47.08,47.95,47.03,47.68,30856
20100210,TMO,47.52,47.78,46.94,47.13,24234
20100211,TMO,46.96,47.48,46.71,47.31,22521
20100212,TMO,46.88,47.3,46.55,47.26,21183
20100216,TMO,47.51,48.21,47.32,48.21,16753
20100217,TMO,48.21,48.86,48.17,48.71,22649
20100218,TMO,48.65,49.52,48.55,49.32,28221
20100219,TMO,49.45,49.49,48.91,49.22,20120
20100222,TMO,49.4,49.57,45.37,48.1,191339
20100223,TMO,47.89,49.94,47.76,49.67,146860
20100224,TMO,49.45,49.58,48.04,48.39,68361
20100225,TMO,48,49.33,47.56,49.28,92534
20100226,TMO,49.07,49.193,48.24,48.77,39332
20100301,TMO,48.83,49.25,48.27,48.65,67944
20100302,TMO,48.84,49.61,48.74,49.42,25162
20100303,TMO,49.42,49.47,48.89,49.14,27290
20100304,TMO,49.25,49.5,48.51,48.62,21229
20100305,TMO,48.71,49.72,48.63,49.49,27177
20100308,TMO,49.33,50.19,49.17,49.93,35765
20100309,TMO,49.84,50.68,49.67,50.23,45398
20100310,TMO,50.14,50.55,49.94,50.41,20090
20100311,TMO,50.4,50.85,50.14,50.84,29434
20100312,TMO,50.85,50.85,49.94,50.16,29422
20100315,TMO,50.11,50.25,49.48,49.94,30737
20100316,TMO,50.05,50.05,49.37,49.51,32092
20100317,TMO,49.46,50.13,49.46,49.97,36039
20100318,TMO,49.99,50.25,49.64,49.86,21506
20100319,TMO,50.14,50.19,49.56,49.88,30478
20100322,TMO,49.85,50.88,49.56,50.8,21788
20100323,TMO,50.82,50.97,50.15,50.85,36739
20100324,TMO,50.79,50.85,50.38,50.73,24227
20100325,TMO,50.94,51.33,50.35,50.4,30696
20100326,TMO,50.565,50.565,49.7101,50.01,33341
20100329,TMO,50.18,50.51,49.91,50.51,27479
20100330,TMO,50.54,52.39,50.4,51.66,55205
20100331,TMO,51.44,51.58,51.19,51.44,32905
20100401,TMO,51.58,52.935,51.35,51.77,22632
20100405,TMO,51.83,52.16,51.63,51.87,13443
20100406,TMO,51.61,51.85,51.43,51.7,16092
20100407,TMO,51.85,51.85,51.3,51.58,32022
20100408,TMO,51.42,51.46,50.87,51.43,23748
20100409,TMO,51.4,52.28,51.24,52.28,17076
20100412,TMO,52.38,52.4,51.87,52.14,17818
20100413,TMO,51.93,52.41,51.51,52.31,23042
20100414,TMO,52.18,53.7,51.66,53.68,46239
20100415,TMO,53.5,54.15,53.135,54.13,35381
20100416,TMO,53.98,53.98,52.66,53.26,44219
20100419,TMO,53.25,53.55,52.81,53.41,21040
20100420,TMO,53.82,54.94,53.81,54.2,63470
20100421,TMO,54.14,54.55,53.14,53.56,53195
20100422,TMO,53.47,53.48,52.56,53.42,36120
20100423,TMO,53.4,53.74,53.155,53.7,28782
20100426,TMO,54.87,55,53.83,54.01,37290
20100427,TMO,53.61,55,53.59,53.68,61723
20100428,TMO,57.03,57.4,54.82,55.93,88316
20100429,TMO,56.11,56.78,55.39,55.94,53493
20100430,TMO,56.06,56.502,55.23,55.28,28149
20100503,TMO,55.5,55.52,54.69,55.48,30132
20100504,TMO,55.01,55.01,53.7,54.49,52894
20100505,TMO,54.08,54.89,53.93,54.83,45163
20100506,TMO,54.5,54.85,49.04,53.33,45776
20100507,TMO,52.92,53.2,51.01,51.41,57181
20100510,TMO,52.8,54.34,52.4,54.2,47487
20100511,TMO,53.73,54.19,53.24,53.75,43479
20100512,TMO,53.7565,55.06,53.61,54.85,34866
20100513,TMO,54.59,54.87,53.61,53.76,26704
20100514,TMO,54.0589,54.14,52,52.51,44524
20100517,TMO,52.7,53.15,51.99,52.81,36367
20100518,TMO,53.3,53.62,52.12,52.39,26502
20100519,TMO,52,52.68,51.38,51.81,27304
20100520,TMO,50.77,51.24,49.82,49.83,43835
20100521,TMO,49.27,51.11,49.14,50.86,52601
20100524,TMO,50.35,51.67,50.18,50.97,37403
20100525,TMO,49.93,50.72,49.66,50.67,57066
20100526,TMO,50.71,51.63,50.68,50.92,35590
20100527,TMO,51.82,52.73,51.71,52.73,39325
20100528,TMO,52.55,52.71,51.54,52.06,30829
20100601,TMO,51.55,51.93,50.93,50.94,27095
20100602,TMO,50.95,51.92,50.16,51.92,38012
20100603,TMO,52.15,52.45,51.79,52.12,18999
20100604,TMO,51.21,51.32,49.37,49.53,46642
20100607,TMO,49.83,50.44,49.5,49.72,38373
20100608,TMO,49.7,50.29,48.97,49.59,39539
20100609,TMO,49.9,50.6,49.57,49.72,58214
20100610,TMO,50.32,51.79,50.31,51.72,33041
20100611,TMO,51.2,51.98,51,51.95,21562
20100614,TMO,52.17,52.76,52.14,52.16,21067
20100615,TMO,52.59,53.48,52.55,53.48,37591
20100616,TMO,53.03,53.68,52.68,53.43,22307
20100617,TMO,53.33,53.56,52.65,53.44,20904
20100618,TMO,53.48,53.86,53.33,53.66,24853
20100621,TMO,54.1,54.87,53.37,53.63,24967
20100622,TMO,53.8,53.89,52.33,52.41,22717
20100623,TMO,52.38,52.69,51.818,52.35,20852
20100624,TMO,52.1,52.26,50.76,50.97,40614
20100625,TMO,51.07,51.44,50.73,50.9,41816
20100628,TMO,51.15,51.375,50.441,51.05,27951
20100629,TMO,50.3,50.62,49.08,49.75,49136
20100630,TMO,49.58,50.11,48.97,49.05,69381
20100701,TMO,49.05,49.05,47.25,48.16,57892
20100702,TMO,48.23,48.35,47.21,47.58,35068
20100706,TMO,48.17,49.44,48.07,48.97,44731
20100707,TMO,48.94,48.94,47.4,48.64,61646
20100708,TMO,48.87,49.25,48.57,48.88,48463
20100709,TMO,49.01,49.45,48.83,49.28,32418
20100712,TMO,49.05,49.14,48.01,48.22,55527
20100713,TMO,48.52,49.78,48.27,49.54,46578
20100714,TMO,49.435,50.14,49.055,49.74,37887
20100715,TMO,49.68,50.28,49.28,50.16,34863
20100716,TMO,49.73,50.04,48.95,49.06,33236
20100719,TMO,49.33,49.54,48.94,49.07,19853
20100720,TMO,48.5,49.46,48.14,49.45,21963
20100721,TMO,49.67,49.68,48.36,48.71,24943
20100722,TMO,49.13,50.44,49.11,50.38,32204
20100723,TMO,50.23,51.3,50.09,51.09,45628
20100726,TMO,50.94,51.36,50.49,50.99,44808
20100727,TMO,48.74,48.76,45.95,46.17,192426
20100728,TMO,46.37,46.71,45.83,46,80677
20100729,TMO,46.12,46.22,44.84,44.97,91626
20100730,TMO,44.67,45.25,44.56,44.86,78000
20100802,TMO,45.39,45.73,44.88,45.01,91368
20100803,TMO,44.93,45.08,44.25,44.55,83991
20100804,TMO,44.59,45.79,44.53,45.46,60178
20100805,TMO,45.14,45.39,44.88,44.99,43363
20100806,TMO,44.8,45.84,44.61,45.77,35624
20100809,TMO,45.85,46.18,45.41,46,28569
20100810,TMO,45.59,46.2,45.43,45.84,36858
20100811,TMO,45.25,45.38,44.8,45.04,47286
20100812,TMO,44.4,44.93,44.38,44.5,35452
20100813,TMO,44.31,44.72,44.14,44.3,22194
20100816,TMO,44.01,44.49,43.8,44.26,22275
20100817,TMO,44.7,45.8,44.64,45.52,35849
20100819,TMO,45,45.28,44.12,44.35,27237
20100820,TMO,44.07,44.36,43.805,44.2,26156
20090821,TROW,46.61,46.96,45.01,46.64,19166
20090824,TROW,46.62,47.21,45.91,45.98,16813
20090825,TROW,46.55,46.88,46.11,46.36,18832
20090826,TROW,46.16,46.36,45.5003,45.99,14939
20090827,TROW,45.87,46.11,45.11,45.59,15364
20090828,TROW,46,46.44,45.23,45.73,12525
20090831,TROW,45.03,45.48,44.67,45.3,16777
20090901,TROW,45.08,46.03,43.08,43.14,29873
20090902,TROW,42.78,43.71,42.53,42.89,22170
20090903,TROW,43.29,43.82,42.78,43.57,19913
20090904,TROW,43.67,44.4,42.97,44.21,20490
20090909,TROW,44.79,45.589,44.39,45.43,14690
20090910,TROW,45.18,45.3,44.29,45.15,18172
20090911,TROW,45.18,45.27,43.78,43.93,27538
20090914,TROW,43.48,44.95,42.89,44.76,28114
20090915,TROW,44.9,45.2,44.3,44.7,20762
20090916,TROW,44.8,46.22,44.63,46.07,31595
20090917,TROW,46.24,46.78,45.66,46.1,19579
20090918,TROW,46.14,46.77,45.71,46.52,19331
20090921,TROW,46.19,46.64,45.65,45.76,14202
20090922,TROW,46.38,47.37,45.82,47.18,19416
20090923,TROW,47.21,47.848,47.0601,47.16,71636
20090924,TROW,47.62,47.73,44.88,45.33,24445
20090925,TROW,45.11,45.37,44.02,44.1,19777
20090928,TROW,44.55,46.32,44.11,46.25,20751
20090929,TROW,46.31,46.8,45.78,45.96,15125
20090930,TROW,46.04,46.5,45.06,45.7,17239
20091001,TROW,45.07,45.8,43.94,43.98,23669
20091002,TROW,43.43,44.22,43.05,43.18,21991
20091005,TROW,43.27,44.58,43.12,44.58,24220
20091006,TROW,44.97,45.46,44.44,45.02,14039
20091007,TROW,44.71,44.95,44.18,44.49,19762
20091008,TROW,45,45.11,44.04,44.25,23607
20091009,TROW,44.39,44.93,44.07,44.83,17979
20091012,TROW,44.79,45.3,44.28,44.49,15858
20091013,TROW,44.29,44.5,43.94,44.41,24592
20091014,TROW,45.33,47.105,45.22,46.9,35598
20091015,TROW,46.56,48.31,46.56,48.16,37244
20091016,TROW,47.68,47.94,47.15,47.62,27651
20091019,TROW,48,48.27,47.14,47.81,27594
20091020,TROW,47.68,47.99,47.2,47.71,21365
20091021,TROW,47.15,48.58,47.05,47.67,25073
20091022,TROW,47.51,49.22,47.23,49.11,33713
20091023,TROW,50.62,55.48,50.21,54.27,88834
20091026,TROW,54.1,54.68,53.26,53.65,37088
20091027,TROW,53.85,53.99,51.89,51.94,29650
20091028,TROW,51.89,52.1,49.86,49.87,33652
20091105,TROW,49.39,50.12,49.31,50.09,32934
20091106,TROW,49.32,50.25,49.1,49.98,14660
20091109,TROW,50.43,51.03,50.21,50.99,28709
20091110,TROW,50.37,51.26,50.32,50.58,28095
20091111,TROW,52.4,52.62,51.21,51.51,29919
20091113,TROW,51.05,51.27,50.3,50.74,14581
20091116,TROW,51.4,51.74,50.64,50.91,24308
20091117,TROW,50.8,51.22,50.21,50.67,12272
20091118,TROW,50.36,50.62,49.57,50.18,8775
20091119,TROW,49.8,49.99,48.72,49.25,13499
20091120,TROW,49,49.22,48.21,48.71,12359
20091123,TROW,49.08,49.83,48.88,49.48,16073
20091124,TROW,49.11,49.64,48.8,49.18,17961
20091125,TROW,49.31,49.56,48.94,49.09,9514
20091127,TROW,47.37,48.25,47.08,47.37,9291
20091130,TROW,47.37,49,47.11,48.93,23928
20091201,TROW,49.22,49.37,48.49,48.61,23369
20091202,TROW,48.78,49.78,48.4,49.39,16775
20091203,TROW,49.49,50.1,49.33,49.41,27211
20091204,TROW,50.37,50.57,48.81,49.73,23314
20091207,TROW,49.63,49.68,48.33,48.6,18608
20091208,TROW,48.5,49.39,48.17,49.16,19772
20091209,TROW,49.11,49.25,48.27,48.47,17891
20091210,TROW,49.78,50.245,49.64,49.94,31276
20091211,TROW,50.2,50.25,49.16,50.06,21759
20091214,TROW,49.9,50.25,49.7,49.94,23684
20091215,TROW,49.63,50.135,49.62,50.03,23721
20091216,TROW,50.85,52.24,50.71,51.76,31579
20091217,TROW,50.97,52.22,50.66,51.78,25209
20091218,TROW,52.3,53.35,51.94,53.27,36680
20091221,TROW,53.41,53.64,52.67,52.88,23538
20091222,TROW,53.09,53.5,52.73,53.38,15111
20091223,TROW,53.62,53.79,53.215,53.58,10801
20091224,TROW,53.71,54.46,53.52,54.16,4956
20091228,TROW,54,54.42,53.42,53.62,6804
20091229,TROW,53.66,53.94,53.25,53.35,9693
20091230,TROW,53.48,53.85,53.03,53.78,9113
20091231,TROW,54.06,54.16,53.25,53.25,7359
20100104,TROW,53.35,55.3399,53.12,54.4,23301
20100105,TROW,54.06,55.03,53.63,55.01,15694
20100106,TROW,54.84,55.075,53.98,54.15,15179
20100107,TROW,54.11,54.5389,53.55,54.11,10479
20100108,TROW,53.83,54.0181,53.22,53.9,13446
20100111,TROW,54.07,54.79,53.94,54.28,10989
20100112,TROW,53.96,54.99,53.76,54.59,16067
20100113,TROW,54.67,55.28,54.15,55.13,14769
20100114,TROW,54.9,55.06,54.19,54.79,11912
20100115,TROW,54.9,54.89,53.52,53.6,16578
20100119,TROW,53.53,54.45,53.35,54.29,11977
20100120,TROW,53.89,53.9,52.8,53.36,14744
20100121,TROW,53.3,53.43,51.73,51.92,19795
20100122,TROW,51.67,51.98,50.48,50.64,18264
20100125,TROW,51.08,51.9686,50.85,51.7,15619
20100126,TROW,51.41,52.27,50.92,51.37,23117
20100127,TROW,51.67,52.81,51.1,52.63,20507
20100128,TROW,53.5,54.12,48.81,50.6,50566
20100129,TROW,51.03,51.2,49.18,49.62,26632
20100201,TROW,49.6,51.14,49.37,51.03,22455
20100202,TROW,50.83,51.59,50.69,51.17,17411
20100203,TROW,50.97,51.27,50.42,50.7,14757
20100204,TROW,50.06,50.71,48.27,48.27,22748
20100205,TROW,48.6,49.09,47.42,48.87,34886
20100208,TROW,49.14,49.69,48.1,48.13,17358
20100209,TROW,48.6,49.39,47.89,48.69,18443
20100210,TROW,48.64,49.47,48.52,49.07,14548
20100211,TROW,48.825,49.21,48.48,49.01,14021
20100212,TROW,48.6,49.08,48.24,48.94,18293
20100216,TROW,49.45,50.18,48.99,50.18,12416
20100217,TROW,50.47,50.59,49.595,49.92,15045
20100218,TROW,49.9,50.15,49.23,49.6,17396
20100219,TROW,49.63,50.31,49.49,49.95,16476
20100222,TROW,50.09,50.56,49.635,50.04,14695
20100223,TROW,49.86,50.28,49.48,49.595,22123
20100224,TROW,50.01,50.69,49.63,50.63,13792
20100225,TROW,49.97,50.39,49.5559,50.32,10763
20100226,TROW,50.06,50.97,49.87,50.69,15296
20100301,TROW,50.8,51.17,50.58,51.1,10469
20100302,TROW,51.2,51.48,51.06,51.4,14667
20100303,TROW,51.28,52.06,51.28,51.64,14032
20100304,TROW,51.51,52.61,51.5001,52.56,16989
20100305,TROW,52.73,53.99,52.62,53.98,17548
20100308,TROW,53.74,53.95,53.25,53.36,13168
20100309,TROW,53.03,53.81,52.87,53.49,11671
20100310,TROW,53.53,53.65,53.11,53.44,17101
20100311,TROW,53.13,53.4,52.71,53.4,10838
20100312,TROW,53.38,53.73,52.83,53.33,13206
20100315,TROW,53.31,53.53,52.74,53.45,12651
20100316,TROW,53.64,53.89,53.27,53.85,13391
20100317,TROW,54.32,55.51,53.95,55.25,19563
20100318,TROW,55.34,55.42,54.88,55.22,10550
20100319,TROW,55.57,55.59,54.44,54.81,15181
20100322,TROW,54.83,55.5,54.41,55.4625,8373
20100323,TROW,55.38,55.91,55.18,55.86,13326
20100324,TROW,55.57,55.75,54.52,55,13825
20100325,TROW,55.1,56.25,54.84,55.22,15472
20100326,TROW,55.29,55.75,54.52,55.08,15067
20100329,TROW,55.16,55.49,54.91,55.36,9706
20100330,TROW,55.24,55.82,54.85,55.21,10092
20100331,TROW,54.9,55.39,54.52,54.97,14354
20100401,TROW,55.6,56.13,55.42,55.87,12322
20100405,TROW,55.93,55.96,55.5,55.86,17137
20100406,TROW,55.78,56.05,55.4,55.93,16655
20100407,TROW,56,56.23,55.36,55.54,16324
20100408,TROW,55.5,55.81,55.11,55.67,29706
20100409,TROW,55.76,56.59,55.56,56.52,16806
20100412,TROW,56.72,56.94,56.12,56.39,16311
20100413,TROW,56.13,57.31,56.1,57.16,13235
20100414,TROW,57.46,58.49,57.06,58.48,21709
20100415,TROW,58.34,58.87,58.15,58.7,19494
20100416,TROW,58.48,58.73,56.45,56.72,31288
20100419,TROW,56.99,57.75,56.75,57.65,21501
20100420,TROW,57.82,58.64,57.4304,58.5,15228
20100421,TROW,58.58,58.78,57.47,58.21,13820
20100422,TROW,57.72,59.3,57.1,58.98,22300
20100423,TROW,58.68,59.44,58.16,58.88,22477
20100426,TROW,59.01,59.13,57.58,57.81,14854
20100427,TROW,57.46,58.04,56.03,56.26,18991
20100428,TROW,56.56,57.185,56.31,56.51,20834
20100429,TROW,57.27,59.11,56.89,58.89,17155
20100430,TROW,58.47,59.05,57.48,57.54,14670
20100503,TROW,57.75,58.69,57.54,58.58,13501
20100504,TROW,57.56,58,57.03,57.31,25386
20100505,TROW,56.57,57.6,56.31,56.58,17030
20100506,TROW,56,57.14,49.54,53.45,40591
20100507,TROW,53.49,53.81,52.03,52.51,41050
20100510,TROW,55.43,55.89,54.16,55.04,26139
20100511,TROW,54.64,54.98,53.67,54.04,29757
20100512,TROW,54.79,55.1,54.14,54.98,22422
20100513,TROW,54.64,54.78,53.68,53.74,21382
20100514,TROW,53.07,53.24,51.99,52.47,24485
20100517,TROW,52.69,53.47,51.89,53.12,20106
20100518,TROW,53.54,54.01,51.73,51.98,22019
20100519,TROW,51.63,52.33,50.64,51.79,20027
20100520,TROW,50.74,50.83,48.96,48.97,28303
20100521,TROW,47.69,51.46,47.32,50.99,40111
20100524,TROW,50.75,50.79,48.84,48.87,29784
20100525,TROW,47.09,49.89,47.03,49.84,34979
20100526,TROW,50.02,50.74,49.24,49.43,26630
20100527,TROW,50.65,51.98,50.46,51.47,25860
20100528,TROW,51.66,51.45,49.43,49.52,30862
20100601,TROW,49.385,49.9,48.58,48.71,21508
20100602,TROW,49.05,50.15,48.13,50.09,25224
20100603,TROW,49.78,50.03,48.84,49.47,21596
20100604,TROW,48.29,49.27,47.8,47.915,41798
20100607,TROW,48.43,48.68,47.09,47.12,21375
20100608,TROW,47.19,48.08,46.5,47.97,27210
20100609,TROW,48.28,48.72,47.04,47.21,24226
20100610,TROW,47.64,48.93,47.16,48.82,23557
20100611,TROW,48.04,50,48.04,49.84,20351
20100614,TROW,50.83,50.91,49.32,49.38,15965
20100615,TROW,51.03,51.04,49.91,50.49,25382
20100616,TROW,50.08,50.42,49.28,49.5,30789
20100617,TROW,49.55,49.8,48.65,49.44,26745
20100618,TROW,49.18,49.6,48.88,49.34,21827
20100621,TROW,49.99,50.2488,48.57,48.76,18681
20100622,TROW,48.73,49.42,47.77,47.83,22418
20100623,TROW,48.28,48.31,47.42,47.63,16431
20100624,TROW,47.3,47.61,45.83,46,29816
20100625,TROW,46.27,47.94,46.15,47.57,33979
20100628,TROW,47.57,48,46.93,46.99,15982
20100629,TROW,46.3,46.49,44.59,44.85,32885
20100630,TROW,44.72,45.46,44.28,44.39,22185
20100701,TROW,44.35,44.8,42.81,44.12,29179
20100702,TROW,44.49,44.58,43.02,43.6,26082
20100706,TROW,44.39,44.88,43.18,43.78,27923
20100707,TROW,43.67,46.01,43.64,45.94,30447
20100708,TROW,46.53,47.47,46.33,47.09,37333
20100709,TROW,47.23,48.02,47.065,47.89,25960
20100712,TROW,47.55,48.03,47.33,47.8,25134
20100713,TROW,48.37,49.33,48.09,49.14,19457
20100714,TROW,49.16,49.16,48.04,48.51,11748
20100715,TROW,48.66,48.67,47.6,48.5,20834
20100716,TROW,48.3,48.3,46.8,46.93,25727
20100719,TROW,47.26,47.34,46.18,47.27,14021
20100720,TROW,46.4,47.71,46.04,47.65,16985
20100721,TROW,48.24,48.31,47.01,47.12,23964
20100722,TROW,47.68,49.55,47.615,49.44,24726
20100723,TROW,48.08,48.33,46.89,47.85,54208
20100726,TROW,48.04,48.61,47.425,48.47,27307
20100727,TROW,48.92,49.02,48.25,48.34,19475
20100728,TROW,48.41,48.98,48.01,48.21,14764
20100729,TROW,48.48,49.75,48.07,48.71,17688
20100730,TROW,48.29,48.69,47.73,48.23,18647
20100802,TROW,48.9,50.0675,48.63,50.02,23807
20100803,TROW,50,50.17,49.37,49.7,24695
20100804,TROW,49.84,50.24,49.55,50.15,13611
20100805,TROW,49.46,50.425,49.38,50.34,20620
20100806,TROW,49.68,50.23,48.4,49.26,26818
20100809,TROW,49.58,50.38,49.25,49.9,21631
20100810,TROW,49.49,49.58,48.7,49.17,24768
20100811,TROW,48.53,48.53,47.2,47.22,35556
20100812,TROW,46.54,46.86,46.34,46.5,31132
20100813,TROW,46.51,46.72,46.25,46.41,19628
20100816,TROW,46.05,46.68,45.75,46.21,16649
20100817,TROW,46.67,47.97,46.54,47.74,22020
20100819,TROW,47.31,47.37,45.64,45.65,25702
20100820,TROW,45.57,46.26,45.28,46.09,23114
20090821,TRV,48.04,49.29,47.4,48.2,57274
20090824,TRV,48.43,48.99,47.835,47.95,43611
20090825,TRV,48.43,48.84,48.15,48.43,51201
20090826,TRV,48.42,48.95,47.95,48.79,38882
20090827,TRV,48.57,49.72,48.29,49.2,43336
20090828,TRV,49.62,49.78,49.2,49.61,38267
20090831,TRV,49.32,50.6,49.05,50.42,56378
20090901,TRV,50.13,50.77,49.14,49.26,81398
20090902,TRV,49.11,49.69,48.76,49.15,43637
20090903,TRV,49.56,50.01,49,49.92,36314
20090904,TRV,49.96,50.22,49.46,50.12,29266
20090909,TRV,48.93,49.26,48.62,49.14,45615
20090910,TRV,49.1,49.14,48,48.52,48700
20090911,TRV,48.59,48.84,48.08,48.41,41858
20090914,TRV,48.12,49.17,47.96,48.99,39382
20090915,TRV,49.14,49.58,48.6,49.01,45299
20090916,TRV,49.1,49.22,48.64,48.85,52463
20090917,TRV,48.98,49.15,47.7,47.7,75834
20090918,TRV,47.8,47.95,47.27,47.37,96875
20090921,TRV,47.15,48.19,47.085,47.79,49442
20090922,TRV,47.91,48.07,47.1404,47.59,45341
20090923,TRV,47.63,48.65,47.27,47.29,49607
20090924,TRV,47.46,48.14,47.39,47.52,45989
20090925,TRV,47.39,48.48,47.39,47.75,49414
20090928,TRV,47.83,49.24,47.83,49.16,49242
20090929,TRV,49.19,49.57,48.54,48.96,36601
20090930,TRV,49.26,49.54,48.3,49.23,54365
20091001,TRV,49.31,50.07,48.73,48.77,74314
20091002,TRV,48.21,49.93,48,49.04,49504
20091005,TRV,49.04,49.17,48.23,48.99,42714
20091006,TRV,49.22,50.16,48.87,49.53,61898
20091007,TRV,49.39,49.48,48.79,48.93,52017
20091008,TRV,49.2,49.37,48.35,48.35,61074
20091009,TRV,48.32,48.92,48.17,48.81,52031
20091012,TRV,48.91,49.08,48.72,48.83,33762
20091013,TRV,48.59,48.9,48,48.02,48546
20091014,TRV,48.58,48.71,48.19,48.66,52258
20091015,TRV,48.01,48.57,47.9,48.55,47657
20091016,TRV,48.29,48.96,48.16,48.67,49739
20091019,TRV,48.81,49.05,48.38,48.8,39732
20091020,TRV,48.69,48.91,48.36,48.46,29216
20091021,TRV,48.45,48.97,46.55,48.02,44567
20091022,TRV,50.005,51.91,49.34,51.7,110148
20091023,TRV,51.54,51.8,51.03,51.3,49132
20091026,TRV,51.3,52.09,51.06,51.24,67028
20091027,TRV,51.26,51.68,50.7,51.07,60767
20091028,TRV,50.93,51.4,50.48,50.5,49552
20091105,TRV,50.52,50.98,50.06,50.64,41197
20091106,TRV,50.93,52.22,50.56,51.9,55047
20091109,TRV,52.34,53.89,52.26,53.6,77862
20091110,TRV,53.43,54.09,53.4,53.93,48704
20091111,TRV,54.44,54.47,53.83,54.31,40275
20091112,TRV,54.1,54.25,52.83,53.14,48403
20091113,TRV,53.24,53.87,53.01,53.28,36226
20091116,TRV,53.79,53.79,52.73,52.94,45135
20091117,TRV,53.35,53.41,52.9,53.15,34995
20091118,TRV,53.31,53.49,52.94,53.15,37766
20091119,TRV,52.92,53.36,52.22,52.68,43149
20091120,TRV,52.58,52.66,52.24,52.38,41071
20091123,TRV,52.58,53.34,52.58,52.97,42364
20091124,TRV,53.04,53.13,52.7,53.09,30509
20091125,TRV,52.99,53.27,52.65,52.76,28748
20091127,TRV,51.94,52.44,51.39,51.65,24330
20091130,TRV,51.87,52.54,51.68,52.39,50162
20091201,TRV,52.8,52.87,52.44,52.6,38815
20091202,TRV,52.43,52.91,52.22,52.65,34055
20091203,TRV,52.81,52.83,51.27,51.44,56837
20091204,TRV,51.87,52.24,50.16,51.04,60964
20091207,TRV,50.91,51.21,50.45,50.57,40144
20091208,TRV,50.13,50.37,49.82,49.92,40444
20091209,TRV,49.85,50.19,49.78,50.1,39564
20091210,TRV,50.1,50.8,50.1,50.76,33159
20091211,TRV,50.82,51,50.37,50.7,41988
20091214,TRV,51,51.12,50.54,51.02,32813
20091215,TRV,50.91,51.13,50.25,50.41,40678
20091216,TRV,50.58,50.73,49.51,49.7,50333
20091217,TRV,49.5,49.72,48.32,48.38,57620
20091218,TRV,48.51,48.82,47.89,48.14,96325
20091221,TRV,48.3,49.03,48.03,48.67,34265
20091222,TRV,48.7,49.02,48.51,48.94,28817
20091223,TRV,48.92,49.3,48.77,49.18,24444
20091224,TRV,49.16,50,49.16,49.94,12402
20091228,TRV,49.84,49.94,49.64,49.83,24306
20091229,TRV,49.82,50.09,49.68,49.87,22909
20091230,TRV,49.62,50.44,49.56,50.26,19582
20091231,TRV,50.19,50.55,49.84,49.86,23199
20100104,TRV,50.15,50.44,49.66,49.81,37159
20100105,TRV,49.63,49.69,48.52,48.63,59418
20100106,TRV,48.26,48.39,47.35,47.94,101244
20100107,TRV,47.82,48.85,47.82,48.63,49015
20100108,TRV,48.65,48.76,48.07,48.56,39330
20100111,TRV,48.7,48.84,48.1,48.54,30584
20100112,TRV,48.99,49.39,48.6,48.85,51472
20100113,TRV,48.93,49.33,48.83,49.02,34623
20100114,TRV,48.93,49.4,48.73,49.28,26562
20100115,TRV,49.11,49.46,48.26,48.79,42524
20100119,TRV,48.75,49.6,48.43,49.43,33493
20100120,TRV,49.26,49.7,48.55,48.93,34333
20100121,TRV,48.79,49.08,48.03,48.95,59427
20100122,TRV,48.81,49.64,48.2,48.31,68862
20100125,TRV,48.83,49.11,47.95,48.89,47680
20100126,TRV,50.55,51.13,50.15,50.23,84889
20100127,TRV,50.29,50.91,50.03,50.9,46623
20100128,TRV,51.07,51.07,49.98,50.27,45549
20100129,TRV,50.3,50.99,50.09,50.67,44847
20100201,TRV,50.95,50.95,50.22,50.69,43058
20100202,TRV,50.6,51.18,50.26,51.09,56401
20100203,TRV,50.46,50.95,50.28,50.57,39787
20100204,TRV,50.27,50.74,49.69,49.73,66624
20100205,TRV,49.61,50.5,49.24,50.28,67463
20100208,TRV,50.18,50.29,49.01,49.05,51937
20100209,TRV,49.54,49.75,48.88,49.57,53553
20100210,TRV,49.645,49.91,49.25,49.69,46193
20100211,TRV,49.61,50.27,49.26,50.2,46392
20100212,TRV,49.77,50.49,49.28,50.45,58103
20100216,TRV,50.59,51.61,50.26,51.61,53798
20100217,TRV,51.71,51.92,51.17,51.75,45127
20100218,TRV,51.82,52.88,51.6,52.74,45775
20100219,TRV,52.69,53.1287,52.56,52.88,54372
20100222,TRV,52.98,53.29,52.76,53.04,44576
20100223,TRV,52.73,53.42,52.32,52.36,65118
20100224,TRV,52.49,52.97,52.4,52.79,60505
20100225,TRV,52.12,52.88,52.12,52.75,51013
20100226,TRV,52.79,52.99,52.32,52.59,73985
20100301,TRV,52.76,53.42,52.76,53.08,43301
20100302,TRV,53.22,53.44,52.91,53.29,36195
20100303,TRV,53.43,53.72,53.12,53.12,38928
20100304,TRV,53.27,53.62,53.03,53.55,39117
20100305,TRV,53.85,53.97,53.45,53.94,42596
20100308,TRV,53.45,53.99,53.41,53.8,31451
20100309,TRV,53.96,54.2,53.44,53.57,51089
20100310,TRV,53.56,53.78,52.6001,52.89,58911
20100311,TRV,52.88,53.66,52.8,53.62,40857
20100312,TRV,53.96,54,53,53.16,44905
20100315,TRV,52.99,53.06,52.28,52.73,49295
20100316,TRV,52.74,52.955,52.495,52.85,41262
20100317,TRV,53.11,53.54,52.85,52.99,55190
20100318,TRV,53.08,53.71,52.95,53.38,41129
20100319,TRV,53.58,53.6,52.78,53.46,131990
20100322,TRV,53.3,53.58,53.18,53.39,38176
20100323,TRV,53.55,53.9,53.35,53.9,32442
20100324,TRV,53.86,54.26,53.695,54.06,32181
20100325,TRV,54.3,54.5,54.01,54.08,41236
20100326,TRV,54.28,54.74,54.16,54.35,34226
20100329,TRV,54.48,54.82,54.35,54.76,26446
20100330,TRV,54.83,54.83,53.8,53.93,35174
20100331,TRV,53.8,54.15,53.69,53.94,33570
20100401,TRV,54.24,54.33,53.5875,53.92,37252
20100405,TRV,54.15,54.15,53.18,53.33,43619
20100406,TRV,53.16,53.18,52.43,52.59,65853
20100407,TRV,52.52,53.19,52.28,52.5,56316
20100408,TRV,52.32,52.52,52.192,52.26,41469
20100409,TRV,52.36,52.46,52.14,52.4,34063
20100412,TRV,52.54,52.68,51.93,52.02,32048
20100413,TRV,51.92,52.42,51.92,52.22,34337
20100414,TRV,52.19,52.96,52.18,52.91,31588
20100415,TRV,52.86,52.97,52.32,52.88,37365
20100416,TRV,52.86,53.21,52.05,52.14,60676
20100419,TRV,52.04,53.2,51.94,53.19,48691
20100420,TRV,53.38,53.47,52.79,53.17,43109
20100421,TRV,52.99,53.12,52.405,52.8,38330
20100422,TRV,52.43,53.84,52.18,53.79,47292
20100423,TRV,52.87,53.66,52.73,53.38,53464
20100426,TRV,53.2,53.38,51.86,51.92,63227
20100427,TRV,51.59,51.83,50.48,50.53,64302
20100428,TRV,50.38,51.26,50.34,51.12,64207
20100429,TRV,51.32,51.42,50.7,51.42,49080
20100430,TRV,51.31,51.35,50.49,50.74,52430
20100503,TRV,50.88,51.28,50.76,51.21,40377
20100504,TRV,50.59,50.74,49.805,50,60986
20100505,TRV,49.78,51.05,49.75,50.62,40627
20100506,TRV,50.58,51.16,48.53,49.8,90270
20100507,TRV,49.67,50.23,48.82,49.26,79409
20100510,TRV,50.72,50.73,49.46,50.09,63363
20100511,TRV,49.6,50.2,49.52,49.78,46721
20100512,TRV,50.01,50.25,49.375,50.19,57820
20100513,TRV,50.1,50.82,50.01,50.17,37974
20100514,TRV,49.87,50.825,49.87,50.12,69484
20100517,TRV,50.2,50.48,49.345,50.12,60068
20100518,TRV,50.37,50.78,49.69,49.83,43686
20100519,TRV,49.74,50.37,49.41,50.14,52417
20100520,TRV,49.15,50.19,48.38,48.42,79543
20100521,TRV,48,49.26,47.91,49.23,84005
20100524,TRV,49.23,49.37,48.43,48.49,52555
20100525,TRV,47.75,48.72,47.69,48.67,65960
20100526,TRV,48.66,48.8,47.87,48,69732
20100527,TRV,48.48,49.77,48.46,49.73,62470
20100528,TRV,49.91,50.05,49.28,49.47,54745
20100601,TRV,49.08,49.64,48.54,48.6,49610
20100602,TRV,48.81,49.78,48.545,49.78,50627
20100603,TRV,49.85,49.99,49.39,49.72,36792
20100604,TRV,49.22,49.54,48.43,48.61,63782
20100607,TRV,48.72,48.82,48.26,48.27,57804
20100608,TRV,47.77,49.12,47.77,49.09,59695
20100609,TRV,49.39,49.54,48.72,48.79,63380
20100610,TRV,49.26,50.03,49.19,49.99,49645
20100611,TRV,49.76,50.42,49.63,50.41,39162
20100614,TRV,50.8,50.8,50.03,50.05,41179
20100615,TRV,50.5,51.29,50.15,51.23,41326
20100616,TRV,50.97,51.05,50.41,50.83,48175
20100617,TRV,51.04,51.73,50.82,51.71,45180
20100618,TRV,51.8,51.91,51.26,51.35,85217
20100621,TRV,51.75,52,51.02,51.17,33362
20100622,TRV,51.4,51.84,50.99,51.01,38833
20100623,TRV,51.03,51.4,50.88,51.11,42760
20100624,TRV,51.06,51.2,50.43,50.54,41999
20100625,TRV,50.82,51.27,50.32,51.12,75278
20100628,TRV,51.37,51.37,50.98,51.07,32195
20100629,TRV,50.7,50.92,49.47,49.73,56616
20100630,TRV,49.46,49.93,49.2,49.25,44262
20100701,TRV,49.43,49.49,48.38,48.93,46210
20100702,TRV,48.8,49.15,48.23,48.54,27223
20100706,TRV,49.06,49.1,48.17,48.58,38586
20100707,TRV,48.9,49.99,48.42,49.95,46681
20100708,TRV,50.04,50.15,49.51,50.09,32314
20100709,TRV,50.15,51.16,50.11,51.15,30958
20100712,TRV,50.92,51.43,50.79,51.12,30257
20100713,TRV,51.48,51.6425,51.14,51.2,52241
20100714,TRV,51.13,51.48,50.83,51.39,38659
20100715,TRV,51.35,51.35,49.99,50.3,70237
20100716,TRV,50.11,50.5,49.51,49.62,59526
20100719,TRV,49.79,49.9999,49.27,49.71,26671
20100720,TRV,49.4,50.39,49.2,50.35,38012
20100721,TRV,50.31,50.72,49.8,49.87,39616
20100722,TRV,48.77,50.19,48.77,49.29,69564
20100723,TRV,48.88,50.14,48.6,50.14,70084
20100726,TRV,50.28,50.47,49.96,50.45,48143
20100727,TRV,50.75,50.75,50.14,50.58,63119
20100728,TRV,50.56,50.81,50.155,50.29,44550
20100729,TRV,50.61,50.95,50.1,50.52,68450
20100730,TRV,50.03,50.605,50.02,50.45,57519
20100802,TRV,51.04,51.22,50.51,50.85,49578
20100803,TRV,50.83,50.83,50.03,50.12,49270
20100804,TRV,50.33,50.76,50.3,50.68,67298
20100805,TRV,50.5,50.71,50.32,50.67,19662
20100806,TRV,50.38,50.45,49.48,50.27,31407
20100809,TRV,50.61,50.7,50.2,50.61,22483
20100810,TRV,50.15,50.29,49.31,49.4,59915
20100811,TRV,49.02,49.56,48.86,48.96,65719
20100812,TRV,48.7,49.87,48.64,49.63,50212
20100813,TRV,49.68,50.58,49.41,50.14,50291
20100816,TRV,49.81,49.92,49.5,49.91,35133
20100817,TRV,50.32,50.32,49.83,49.91,47625
20100819,TRV,49.85,50.07,49.49,49.84,40687
20100820,TRV,49.82,50.41,49.66,50.09,45640
20090821,TSN,11.84,11.93,11.62,11.82,26179
20090824,TSN,11.84,12.15,11.8,12.1,44248
20090825,TSN,12.18,12.29,12.03,12.2,46064
20090826,TSN,12.15,12.17,12.02,12.1,23677
20090827,TSN,12.08,12.19,11.84,12.06,24152
20090828,TSN,12.07,12.12,11.68,11.78,38886
20090831,TSN,11.75,12,11.63,11.99,45665
20090901,TSN,11.82,12.05,11.58,11.6,36773
20090902,TSN,11.55,12.07,11.55,11.98,43643
20090903,TSN,12.01,12.08,11.73,11.98,31823
20090904,TSN,11.97,12.26,11.97,12.23,23883
20090909,TSN,12.46,12.57,12.34,12.47,24899
20090910,TSN,12.43,12.69,12.261,12.69,23466
20090911,TSN,12.7,12.855,12.6,12.75,36952
20090914,TSN,12.43,12.87,12.18,12.45,34688
20090915,TSN,12.44,12.88,12.34,12.86,50702
20090916,TSN,12.88,12.95,12.58,12.61,59226
20090917,TSN,12.56,12.72,12.31,12.38,46932
20090918,TSN,12.49,12.71,12.42,12.7,48418
20090921,TSN,12.62,12.85,12.5,12.75,36322
20090922,TSN,12.8,12.9,12.69,12.87,33452
20090923,TSN,12.87,13.25,12.85,12.97,45918
20090924,TSN,12.99,13.04,12.66,12.74,29297
20090925,TSN,12.76,12.82,12.57,12.69,25650
20090928,TSN,12.72,12.92,12.65,12.86,25484
20090929,TSN,12.79,12.95,12.6,12.62,29679
20090930,TSN,12.57,12.67,12.35,12.63,37957
20091001,TSN,12.55,12.5995,12.3,12.32,40746
20091002,TSN,12.25,12.44,12.02,12.32,32605
20091005,TSN,12.28,12.43,11.98,12.35,48370
20091006,TSN,12.3,12.61,12.3,12.55,33511
20091007,TSN,12.57,12.62,12.38,12.41,21221
20091008,TSN,12.47,12.56,12.29,12.5,26653
20091009,TSN,12.54,12.79,12.45,12.75,37556
20091012,TSN,12.73,12.87,12.68,12.71,22707
20091013,TSN,12.68,12.78,12.6,12.69,31405
20091014,TSN,12.63,12.89,12.18,12.38,71007
20091015,TSN,12.3,12.33,11.91,12.32,59069
20091016,TSN,12.26,12.54,12.11,12.41,44324
20091019,TSN,12.38,12.59,12.26,12.29,51484
20091020,TSN,12.35,12.42,12.12,12.15,40684
20091021,TSN,12.2,12.45,12.11,12.22,36378
20091022,TSN,12.28,12.38,12.05,12.34,45404
20091023,TSN,12.37,12.4,12.03,12.07,30343
20091026,TSN,12.15,12.35,12,12.05,30617
20091027,TSN,12.09,12.42,12.03,12.34,60938
20091028,TSN,12.36,12.46,12.12,12.42,53281
20091105,TSN,12.58,12.79,12.54,12.64,42453
20091106,TSN,12.65,12.96,12.55,12.87,36290
20091109,TSN,12.96,13.14,12.88,13.1,38303
20091110,TSN,13.01,13.39,13.01,13.19,43448
20091111,TSN,12.68,13.34,12.68,13.04,47735
20091112,TSN,12.97,13.31,12.95,12.97,32999
20091113,TSN,12.98,13.07,12.84,12.91,50387
20091116,TSN,12.95,13.15,12.93,13.03,31499
20091117,TSN,13.02,13.08,12.89,13.01,27620
20091118,TSN,12.98,13.25,12.98,13.09,30074
20091119,TSN,13.18,13.4,12.88,13.07,30929
20091120,TSN,13.02,13.18,12.79,13.07,51533
20091123,TSN,12.85,13.22,12.7,12.88,49808
20091124,TSN,12.82,12.88,12.32,12.37,63592
20091125,TSN,12.44,12.49,12.24,12.42,46715
20091127,TSN,12.24,12.36,12.13,12.29,26262
20091130,TSN,12.28,12.28,11.94,12.02,44096
20091201,TSN,12.12,12.3,12.041,12.23,40654
20091202,TSN,12.27,12.42,12.12,12.19,59159
20091203,TSN,12.13,12.53,12.13,12.45,71135
20091204,TSN,12.54,12.73,12.3598,12.6,69418
20091207,TSN,12.56,12.78,12.52,12.71,55791
20091208,TSN,12.74,12.79,12.53,12.58,43934
20091209,TSN,12.63,12.69,12.43,12.54,42877
20091210,TSN,12.62,12.72,12.54,12.61,43636
20091211,TSN,12.71,12.87,12.63,12.64,35865
20091214,TSN,12.76,12.84,12.66,12.71,24264
20091215,TSN,12.65,12.73,12.47,12.53,22893
20091216,TSN,12.54,12.61,12.44,12.46,19809
20091217,TSN,12.46,12.4675,12.2,12.2,31191
20091218,TSN,12.19,12.28,12.06,12.18,35395
20091221,TSN,12.16,12.38,12.16,12.28,20441
20091222,TSN,12.25,12.4,12.25,12.34,22091
20091223,TSN,12.43,12.44,12.28,12.34,23329
20091224,TSN,12.29,12.45,12.26,12.44,13405
20091228,TSN,12.48,12.64,12.4,12.62,18767
20091229,TSN,12.61,12.71,12.53,12.57,13343
20091230,TSN,12.56,12.58,12.44,12.5,14230
20091231,TSN,12.53,12.53,12.27,12.27,17737
20100104,TSN,12.27,12.3,12.15,12.24,33549
20100105,TSN,12.21,12.485,12.21,12.47,37812
20100106,TSN,12.79,13.12,12.58,13.1,68106
20100107,TSN,13.1,13.4204,13.01,13.33,59791
20100108,TSN,13.29,13.37,13.12,13.3,39992
20100111,TSN,13.4,13.4,13.04,13.12,28758
20100112,TSN,13.1,13.13,12.94,12.97,33155
20100113,TSN,13,13.41,12.96,13.31,39005
20100114,TSN,13.89,14.09,13.73,14.04,87034
20100115,TSN,14.08,14.08,13.76,13.89,56336
20100119,TSN,13.86,14.06,13.73,13.99,46945
20100120,TSN,13.84,13.92,13.65,13.9,44488
20100121,TSN,13.9,13.96,13.54,13.65,63390
20100122,TSN,13.96,14.02,13.74,13.77,58655
20100125,TSN,13.88,14.06,13.68,13.89,43632
20100126,TSN,13.83,14.11,13.73,13.98,46286
20100127,TSN,13.98,14.02,13.72,13.78,54371
20100128,TSN,13.77,13.915,13.68,13.79,52432
20100129,TSN,13.9,14,13.78,13.82,47928
20100201,TSN,13.83,13.99,13.79,13.99,33494
20100202,TSN,14.05,14.38,13.96,14.27,49779
20100203,TSN,14.17,14.37,14.11,14.35,29919
20100204,TSN,14.24,14.24,13.895,13.99,45985
20100205,TSN,14.82,15.25,14.53,14.65,157356
20100208,TSN,14.85,15.25,14.66,15.09,99074
20100209,TSN,15.16,15.53,15.12,15.41,68841
20100210,TSN,15.44,15.58,15.25,15.53,59769
20100211,TSN,15.46,16.05,15.35,15.96,70592
20100212,TSN,15.89,16.11,15.63,16.04,49393
20100216,TSN,16.09,16.58,15.96,16.44,59457
20100217,TSN,16.5,16.67,16.23,16.63,72728
20100218,TSN,16.54,16.9,16.49,16.9,47262
20100219,TSN,16.82,17.07,16.74,16.95,72304
20100222,TSN,16.79,16.84,16.55,16.64,63494
20100223,TSN,16.65,16.8,16.51,16.75,53810
20100224,TSN,16.76,16.885,16.61,16.67,56593
20100225,TSN,16.47,17.01,16.45,17,65486
20100226,TSN,16.97,17.07,16.85,17.04,40222
20100301,TSN,17.05,17.44,16.98,17.17,39459
20100302,TSN,17.24,17.46,17.18,17.45,60956
20100303,TSN,17.56,17.585,17.18,17.22,78586
20100304,TSN,17.26,17.545,17.1,17.5,58221
20100305,TSN,17.06,17.46,17.06,17.24,83374
20100308,TSN,17.27,17.63,17.1,17.62,46901
20100309,TSN,17.6,17.7,17.45,17.6,39380
20100310,TSN,17.47,17.65,17.42,17.51,44171
20100311,TSN,17.62,17.75,17.41,17.74,32699
20100312,TSN,17.84,17.9,17.47,17.54,38569
20100315,TSN,17.5,17.61,17.3,17.37,33147
20100316,TSN,17.36,17.68,17.29,17.66,24672
20100317,TSN,17.63,17.79,17.54,17.7,40567
20100318,TSN,17.7,17.76,17.58,17.65,31674
20100319,TSN,17.58,17.82,17.5497,17.72,66230
20100322,TSN,17.65,18.11,17.5675,18.11,72096
20100323,TSN,18.16,18.31,18.03,18.29,44593
20100324,TSN,18.43,18.53,18.36,18.44,81644
20100325,TSN,18.5,18.56,18.18,18.21,54398
20100326,TSN,18.25,18.74,18.15,18.7,64933
20100329,TSN,18.76,19.09,18.63,19.09,45001
20100330,TSN,19.09,19.24,19.01,19.17,45627
20100331,TSN,19.17,19.25,19,19.15,41050
20100401,TSN,19.23,19.55,19.09,19.5,60429
20100405,TSN,19.48,19.53,19.16,19.2,75862
20100406,TSN,19.11,19.21,18.94,18.98,72379
20100407,TSN,18.97,19.35,18.91,19.24,89166
20100408,TSN,19.33,19.59,19.14,19.48,56910
20100409,TSN,19.59,19.7,19.35,19.67,61902
20100412,TSN,19.77,20.1,19.71,20,62328
20100413,TSN,19.93,20.13,19.7616,20.07,49194
20100414,TSN,20.03,20.305,19.9888,20.27,41336
20100415,TSN,20.21,20.565,20.02,20.4,52705
20100416,TSN,20.36,20.41,19.78,19.88,43833
20100419,TSN,19.79,19.92,19.46,19.9,38543
20100420,TSN,19.98,20.17,19.9,20.07,31076
20100421,TSN,20.06,20.305,19.98,20.21,50234
20100422,TSN,20.09,20.35,19.92,20.32,38519
20100423,TSN,20.35,20.38,20,20.15,78815
20100426,TSN,20.11,20.51,20.05,20.4,42903
20100427,TSN,20.39,20.39,19.54,19.57,54358
20100428,TSN,19.74,19.91,19.32,19.69,49755
20100429,TSN,19.77,19.955,19.67,19.88,36078
20100430,TSN,19.82,19.94,19.59,19.59,40926
20100503,TSN,19.86,20.07,19.4,19.9,42263
20100504,TSN,19.61,19.8,19.37,19.52,33572
20100505,TSN,19.31,19.785,19.18,19.43,59505
20100506,TSN,19.44,19.48,16.88,18.58,83133
20100507,TSN,18.7,18.97,18.21,18.62,91779
20100510,TSN,19.57,20.04,18.05,18.24,96148
20100511,TSN,17.64,18.13,17.48,18.02,103508
20100512,TSN,18.09,18.41,18.03,18.13,78345
20100513,TSN,18.14,18.42,17.98,18.13,66272
20100514,TSN,18,18.24,17.45,17.7,72563
20100517,TSN,17.76,17.91,17.38,17.64,54143
20100518,TSN,17.86,18.03,17.64,17.81,93851
20100519,TSN,17.74,18.01,17.47,17.8,100903
20100520,TSN,17.63,17.63,16.94,16.97,87381
20100521,TSN,16.71,17.19,16.56,17.08,51046
20100524,TSN,17.05,17.2,16.87,16.98,64649
20100525,TSN,16.57,17.11,16.5,17.03,102550
20100526,TSN,17.14,17.22,16.655,16.73,79759
20100527,TSN,16.97,17.79,16.91,17.78,64654
20100528,TSN,17.69,17.81,17.56,17.58,65401
20100601,TSN,17.41,17.51,17.01,17.02,57215
20100602,TSN,17.04,17.52,17.03,17.51,48719
20100603,TSN,17.65,18.11,17.48,18.1,54348
20100604,TSN,17.7,17.92,17.41,17.5,58689
20100607,TSN,17.52,17.83,17.35,17.52,73542
20100608,TSN,17.51,17.71,17.16,17.58,63748
20100609,TSN,17.61,17.88,17.45,17.65,64211
20100610,TSN,17.89,18.25,17.82,18.13,58443
20100611,TSN,17.94,18.59,17.83,18.57,57495
20100614,TSN,18.65,18.69,18.21,18.42,49693
20100615,TSN,18.47,18.7,18.2,18.68,41043
20100616,TSN,18.47,18.52,18.25,18.4,54418
20100617,TSN,18.41,18.57,18.13,18.39,49823
20100618,TSN,18.39,18.5,18.25,18.32,31865
20100621,TSN,18.53,18.63,18.03,18.12,37501
20100622,TSN,18.09,18.25,17.655,17.7,54535
20100623,TSN,17.59,17.78,17.36,17.71,46944
20100624,TSN,17.63,18.08,17.34,17.87,67905
20100625,TSN,17.87,18.04,17.25,17.3,64544
20100628,TSN,17.26,17.53,17.18,17.25,35582
20100629,TSN,17,17.23,16.69,16.75,53014
20100630,TSN,16.77,16.88,16.35,16.39,74745
20100701,TSN,16.38,16.42,16.01,16.25,57993
20100702,TSN,16.3,16.55,16.19,16.43,31903
20100706,TSN,16.66,16.87,16.36,16.53,47524
20100707,TSN,16.54,16.95,16.51,16.9,62850
20100708,TSN,17.17,17.3,17.07,17.2,48540
20100709,TSN,17.16,17.61,17.05,17.54,44622
20100712,TSN,17.53,17.65,17.44,17.54,61343
20100713,TSN,17.71,17.95,17.64,17.74,43527
20100714,TSN,17.74,17.98,17.46,17.84,40415
20100715,TSN,17.81,17.9,17.53,17.79,35483
20100716,TSN,17.5,17.7,17.09,17.18,39090
20100719,TSN,17.15,17.6219,17.15,17.54,43952
20100720,TSN,17.36,17.48,17.11,17.38,45656
20100721,TSN,17.45,17.64,17.2575,17.28,36482
20100722,TSN,17.45,17.89,17.35,17.85,27320
20100723,TSN,17.79,17.98,17.64,17.93,22686
20100726,TSN,17.76,18.06,17.62,18.06,38842
20100727,TSN,18.19,18.42,17.77,17.87,43637
20100728,TSN,17.87,17.92,17.59,17.64,22827
20100729,TSN,17.74,17.79,17.33,17.35,46864
20100730,TSN,17.21,17.63,17.095,17.51,32672
20100802,TSN,17.64,17.785,17.5,17.74,37537
20100803,TSN,17.63,17.75,17.55,17.69,27985
20100804,TSN,17.75,17.87,17.32,17.57,64391
20100805,TSN,17.5,17.5,16.52,16.78,98908
20100806,TSN,16.57,17.16,16.5,17.14,59181
20100809,TSN,16.82,17.06,16.25,16.3,112377
20100810,TSN,16.04,16.29,15.9,16.08,75938
20100811,TSN,15.93,16.01,15.67,15.96,48616
20100812,TSN,15.66,16.12,15.66,15.99,41533
20100813,TSN,15.98,16.385,15.9,16.27,44545
20100816,TSN,16.18,16.765,16.17,16.67,53290
20100817,TSN,16.81,16.85,16.16,16.17,53120
20100819,TSN,16.37,16.52,16.12,16.46,52541
20100820,TSN,16.36,16.68,16.18,16.62,37607
20090821,TSO,13.24,13.53,13.21,13.44,43176
20090824,TSO,13.6,13.81,13.42,13.64,45027
20090825,TSO,13.7,13.85,13.49,13.69,35161
20090826,TSO,13.64,14.05,13.51,14.04,64244
20090827,TSO,13.92,14.41,13.89,14.27,45194
20090828,TSO,14.29,14.38,14.1,14.19,54196
20090831,TSO,13.98,14.14,13.8,14.08,58331
20090901,TSO,14,14.5,13.91,13.96,62840
20090902,TSO,13.93,14.07,13.56,13.56,48492
20090903,TSO,13.69,13.89,13.47,13.88,30118
20090904,TSO,13.9,14.19,13.74,14.18,23144
20090909,TSO,14.64,14.87,14.32,14.59,50201
20090910,TSO,14.61,14.85,14.26,14.84,36668
20090911,TSO,14.85,15.16,14.76,14.93,29027
20090914,TSO,14.76,15.1,14.63,15.04,28757
20090915,TSO,15.18,15.24,14.91,15.03,37816
20090916,TSO,15.11,15.23,14.9,15.05,54882
20090917,TSO,14.64,15.98,14.53,15.69,114157
20090918,TSO,15.82,16.04,15.11,15.44,85635
20090921,TSO,15.17,15.27,15,15.12,35900
20090922,TSO,15.47,15.58,15.23,15.47,39895
20090923,TSO,15.4,15.49,14.87,15,38374
20090924,TSO,14.97,15.13,14.14,14.36,51206
20090925,TSO,14.31,15.14,14.31,14.54,77739
20090928,TSO,14.54,15.02,14.43,14.89,53159
20090929,TSO,14.89,14.94,14.38,14.38,63814
20090930,TSO,14.46,15.13,14.19,14.98,79756
20091001,TSO,14.99,15.1,14.26,14.26,66256
20091002,TSO,13.86,14.15,13.63,13.94,62975
20091005,TSO,13.96,14.5,13.83,14.44,56111
20091006,TSO,14.83,14.93,14.25,14.51,45676
20091007,TSO,14.51,14.97,14.36,14.66,51664
20091008,TSO,14.77,14.9,14.39,14.77,64073
20091009,TSO,14.68,14.72,14.49,14.57,42989
20091012,TSO,14.87,15.24,14.64,14.93,56782
20091013,TSO,15.05,15.1,14.67,14.83,39432
20091014,TSO,14.95,15.03,14.39,14.58,52633
20091015,TSO,14.57,15.86,14.43,15.83,96002
20091016,TSO,15.61,15.7,15.22,15.39,63639
20091019,TSO,15.44,15.8,15.36,15.56,43523
20091020,TSO,15.61,16.67,15.55,16.59,109320
20091021,TSO,16.43,16.93,16.28,16.3,81427
20091022,TSO,16.28,16.4,15.81,16.27,40963
20091023,TSO,16.38,16.82,16.1,16.24,48358
20091026,TSO,16.3,16.8,15.6,15.73,50512
20091027,TSO,15.82,16.01,15.37,15.52,53276
20091028,TSO,15.47,15.56,14.34,14.4,66222
20091105,TSO,14.38,14.78,14.33,14.71,45930
20091106,TSO,14.55,14.85,13.8,13.97,90432
20091109,TSO,14.23,14.3,13.36,13.94,156739
20091110,TSO,13.86,14.09,13.26,13.35,115843
20091111,TSO,13.51,13.7,13.27,13.51,75272
20091112,TSO,13.47,13.59,13.09,13.16,51728
20091113,TSO,13.45,13.855,13.3,13.65,93636
20091116,TSO,13.86,13.98,13.69,13.79,56811
20091117,TSO,13.72,13.74,13.28,13.51,51721
20091118,TSO,13.54,13.86,13.36,13.58,64911
20091119,TSO,13.5,13.5,13.15,13.22,55691
20091120,TSO,13.2,13.42,13,13.25,48039
20091123,TSO,13.33,13.47,12.98,13.11,36469
20091124,TSO,13.09,13.16,12.76,12.9,41424
20091125,TSO,12.96,13.22,12.86,13.18,27287
20091127,TSO,12.75,12.85,12.54,12.69,19102
20091130,TSO,12.69,12.97,12.64,12.78,42531
20091201,TSO,13,13,12.55,12.68,61440
20091202,TSO,12.64,12.7,12.4,12.48,69557
20091203,TSO,12.51,12.66,12.35,12.36,38303
20091204,TSO,12.54,12.73,12.37,12.69,46821
20091207,TSO,12.6,12.89,12.54,12.6,33219
20091208,TSO,12.56,12.67,12.41,12.47,28791
20091209,TSO,12.54,12.8,12.26,12.34,70454
20091210,TSO,12.34,12.86,12.34,12.82,46163
20091211,TSO,12.84,12.93,12.61,12.87,29212
20091214,TSO,12.92,13.2,12.92,13.06,40374
20091215,TSO,13.04,13.07,12.74,12.79,37969
20091216,TSO,12.94,12.97,12.59,12.68,48285
20091217,TSO,12.62,12.9,12.56,12.85,38946
20091218,TSO,12.94,13.14,12.9,13.01,47943
20091221,TSO,13.05,13.62,12.95,13.53,48276
20091222,TSO,13.5,13.54,13.23,13.35,36672
20091223,TSO,13.4,13.45,13.15,13.32,21441
20091224,TSO,13.35,13.48,13.3,13.39,12059
20091228,TSO,13.41,13.47,13.06,13.3,33179
20091229,TSO,13.3,13.39,13.21,13.34,19378
20091230,TSO,13.29,13.71,13.21,13.56,35547
20091231,TSO,13.55,13.78,13.44,13.55,29607
20100104,TSO,14.15,14.94,14.14,14.81,88384
20100105,TSO,14.9,15.215,14.72,14.8,74209
20100106,TSO,14.82,15.33,14.35,15.05,88826
20100107,TSO,14.94,14.99,14.53,14.93,48522
20100108,TSO,14.91,14.97,14.5,14.76,41071
20100111,TSO,14.9,14.97,14.16,14.4,55213
20100112,TSO,14.07,14.235,13.8,14.12,64598
20100113,TSO,13.88,13.95,13.2,13.57,117864
20100114,TSO,13.57,13.72,13.33,13.68,45779
20100115,TSO,13.69,13.85,13.42,13.77,48893
20100119,TSO,13.84,13.86,13.56,13.58,60440
20100120,TSO,13.48,13.93,13.38,13.83,67461
20100121,TSO,13.82,13.92,13.32,13.36,53198
20100122,TSO,13.33,13.52,12.89,12.97,53754
20100125,TSO,13.05,13.11,12.72,13.01,53644
20100126,TSO,12.93,13.19,12.77,12.96,43722
20100127,TSO,12.91,12.98,12.37,12.86,74824
20100128,TSO,12.92,12.92,12.52,12.69,43100
20100129,TSO,12.75,13.04,12.47,12.5,42053
20100201,TSO,12.6,12.86,12.525,12.83,41285
20100202,TSO,12.9,13.07,12.62,12.98,66857
20100203,TSO,12.3,12.58,12.08,12.26,153692
20100204,TSO,12.04,12.16,11.88,11.91,96044
20100205,TSO,11.93,12.04,11.67,12,104487
20100208,TSO,12,12.03,11.72,11.81,65488
20100209,TSO,11.93,12.15,11.69,12,67596
20100210,TSO,12,12,11.675,11.92,55741
20100211,TSO,11.93,11.96,11.66,11.79,60915
20100212,TSO,11.59,12,11.48,11.91,79821
20100216,TSO,12.05,12.2,11.88,12.15,53813
20100217,TSO,12.16,12.17,11.72,11.87,62586
20100218,TSO,11.81,12.06,11.81,12.02,50426
20100219,TSO,12,12.3,11.94,12.23,58256
20100222,TSO,12.25,12.32,11.92,11.97,62693
20100223,TSO,11.94,11.98,11.64,11.7,68846
20100224,TSO,11.72,12.18,11.69,12.01,77074
20100225,TSO,11.74,11.99,11.66,11.98,60744
20100226,TSO,11.98,12.07,11.78,11.92,41610
20100301,TSO,11.99,12.0075,11.82,11.84,52091
20100302,TSO,11.9,12.59,11.86,12.44,86064
20100303,TSO,12.55,13.14,12.5,12.97,85563
20100304,TSO,13,13.16,12.7,13.16,63782
20100305,TSO,13.28,13.62,13.18,13.43,83385
20100308,TSO,13.46,13.71,13.33,13.58,79766
20100309,TSO,13.46,13.58,13.2,13.33,63731
20100310,TSO,13.3,13.93,13.07,13.9,73770
20100311,TSO,13.89,14.35,13.62,13.74,66485
20100312,TSO,13.94,13.98,13.6,13.77,37482
20100315,TSO,13.7,13.73,13.44,13.68,47622
20100316,TSO,13.74,13.97,13.58,13.92,55942
20100317,TSO,14.01,14.36,14,14.22,65951
20100318,TSO,14.47,14.5,14.04,14.15,62624
20100319,TSO,14.02,14.12,13.45,13.84,64012
20100322,TSO,13.67,13.85,13.33,13.77,55891
20100323,TSO,13.77,13.83,13.58,13.8,28282
20100324,TSO,13.68,14.41,13.57,14.29,105758
20100325,TSO,14.39,14.94,13.61,13.69,101220
20100326,TSO,13.92,13.94,13.32,13.64,58473
20100329,TSO,13.69,13.82,13.6,13.7,41133
20100330,TSO,13.7,13.788,13.51,13.61,39539
20100331,TSO,13.6,13.93,13.57,13.9,71881
20100401,TSO,14.14,14.43,14.03,14.39,55621
20100405,TSO,13.59,13.69,13.36,13.61,145638
20100406,TSO,13.61,13.99,13.42,13.8,64163
20100407,TSO,13.75,13.83,13.26,13.3,73549
20100408,TSO,13.3,13.42,13,13.27,57368
20100409,TSO,13.33,13.46,13.07,13.2,67140
20100412,TSO,13.29,13.35,13.09,13.13,46942
20100413,TSO,13.09,13.2125,12.97,13.05,53579
20100414,TSO,13.08,13.26,13.03,13.2,60757
20100415,TSO,13.18,13.35,12.94,12.98,68904
20100416,TSO,12.98,12.99,12.31,12.55,119017
20100419,TSO,12.4,12.62,11.99,12.42,89293
20100420,TSO,12.54,12.89,12.43,12.78,54025
20100421,TSO,12.83,12.98,12.55,12.82,74043
20100422,TSO,12.68,12.96,12.6,12.9,60324
20100423,TSO,12.8,13.29,12.73,13.25,55210
20100426,TSO,13.27,13.49,13.13,13.36,61710
20100427,TSO,13.36,13.53,12.92,12.98,79016
20100428,TSO,13.1,13.27,12.94,13.08,66264
20100429,TSO,13.16,13.42,13.12,13.41,68093
20100430,TSO,13.1,13.4,13.01,13.15,63428
20100503,TSO,13.53,13.87,13.5,13.66,115227
20100504,TSO,13.51,13.51,13.06,13.12,77222
20100505,TSO,12.92,13.24,12.61,12.93,82542
20100506,TSO,12.91,13.2,12.46,12.9,151237
20100507,TSO,12.84,13.18,12.16,12.32,88434
20100510,TSO,12.73,12.95,12.6,12.79,68263
20100511,TSO,12.65,13.03,12.635,12.7,53331
20100512,TSO,12.76,13.28,12.75,13.22,59776
20100513,TSO,13.22,13.37,13.03,13.19,64197
20100514,TSO,13.06,13.1,12.58,12.94,53221
20100517,TSO,12.93,12.99,12.31,12.57,82204
20100518,TSO,12.79,12.87,12.35,12.42,53230
20100519,TSO,12.34,12.59,12.15,12.45,69049
20100520,TSO,12.16,12.3,11.89,12,70826
20100521,TSO,11.85,12.18,11.62,11.86,88634
20100524,TSO,11.88,11.88,11.4,11.4,69967
20100525,TSO,11.08,11.26,10.76,11.25,83025
20100526,TSO,11.43,11.59,11.18,11.24,54102
20100527,TSO,11.55,11.67,11.36,11.65,57298
20100528,TSO,11.6,11.8,11.43,11.7,45642
20100601,TSO,11.73,12.2,11.37,11.4,87710
20100602,TSO,11.55,11.68,11.34,11.68,58417
20100603,TSO,11.82,12.13,11.74,12.07,52725
20100604,TSO,11.81,12.065,11.48,11.56,60140
20100607,TSO,11.58,11.73,11.32,11.32,35816
20100608,TSO,11.43,11.68,11.25,11.51,56456
20100609,TSO,11.52,11.63,10.88,10.92,69692
20100610,TSO,11.32,11.35,10.99,11.27,53992
20100611,TSO,11.09,11.41,10.95,11.37,42560
20100614,TSO,11.51,11.92,11.45,11.47,40580
20100615,TSO,11.62,11.89,11.56,11.86,42967
20100616,TSO,11.8,12.14,11.75,11.99,41091
20100617,TSO,12.05,12.06,11.7,11.86,30059
20100618,TSO,12.02,12.33,11.85,12.3,55722
20100621,TSO,12.59,12.65,12.1,12.19,33539
20100622,TSO,12.14,12.32,12.04,12.07,49837
20100623,TSO,12.27,12.4,12.09,12.32,48628
20100624,TSO,12.36,12.5,12.03,12.21,52820
20100625,TSO,12.2,12.81,12.09,12.6,68035
20100628,TSO,12.64,12.71,12.34,12.6,46099
20100629,TSO,12.29,12.41,11.99,12.04,45512
20100630,TSO,12.04,12.23,11.63,11.67,43513
20100701,TSO,11.63,11.65,10.81,11.06,90875
20100702,TSO,11.1,11.13,10.72,10.75,49266
20100706,TSO,10.94,10.98,10.4,10.54,66599
20100707,TSO,10.51,10.85,10.51,10.82,53250
20100708,TSO,10.92,11.47,10.85,11.42,80701
20100709,TSO,11.38,11.45,11.32,11.45,35722
20100712,TSO,11.42,11.59,11.24,11.4,27333
20100713,TSO,11.71,11.99,11.54,11.91,58753
20100714,TSO,11.88,11.91,11.33,11.47,71540
20100715,TSO,11.47,11.71,11.26,11.6,45374
20100716,TSO,11.58,11.66,11.29,11.35,40225
20100719,TSO,11.42,11.47,11.11,11.38,33611
20100720,TSO,11.22,11.82,11.18,11.78,47413
20100721,TSO,11.86,12,11.68,11.83,60225
20100722,TSO,11.93,12.14,11.85,12.06,35927
20100723,TSO,12.03,12.33,11.85,12.31,44388
20100726,TSO,12.28,12.88,12.27,12.88,47038
20100727,TSO,13.03,13.08,12.55,12.78,51659
20100728,TSO,12.72,12.72,12.48,12.6,43836
20100729,TSO,12.7,13.07,12.61,12.78,40392
20100730,TSO,12.65,13.04,12.58,12.91,34720
20100802,TSO,13.12,13.17,12.655,12.72,60907
20100803,TSO,12.8,12.96,12.68,12.73,39158
20100804,TSO,12.71,13.15,12.6,13.12,32853
20100805,TSO,13.05,13.22,12.69,12.83,48608
20100806,TSO,12.7,12.93,12.56,12.77,35628
20100809,TSO,12.9,13.16,12.83,13.16,39647
20100810,TSO,12.99,13.13,12.8,13.03,32222
20100811,TSO,12.79,12.79,12.27,12.32,34320
20100812,TSO,12.1,12.24,12.02,12.02,34286
20100813,TSO,12,12.17,11.93,11.97,29647
20100816,TSO,11.92,12.18,11.8,11.92,48150
20100817,TSO,12.01,12.045,11.75,11.75,55334
20100819,TSO,11.62,11.71,11.39,11.55,33914
20100820,TSO,11.44,11.4825,11.2292,11.32,30981
20090821,TSS,15.05,15.38,15.05,15.36,14471
20090824,TSS,15.49,15.49,15.33,15.37,6238
20090825,TSS,15.37,15.51,15.37,15.47,8814
20090826,TSS,15.44,15.63,15.38,15.62,12518
20090827,TSS,15.51,15.61,15.13,15.31,12675
20090828,TSS,15.44,15.53,15.27,15.39,11191
20090831,TSS,15.25,15.41,15.13,15.26,7777
20090901,TSS,15.26,15.44,14.98,15.03,18692
20090902,TSS,14.98,15.04,14.82,14.93,8914
20090903,TSS,14.5,15.01,14.31,15.01,12808
20090904,TSS,15.05,15.15,14.93,15.13,7823
20090909,TSS,15.25,15.32,15.13,15.26,13017
20090910,TSS,15.25,15.44,15.01,15.42,10530
20090911,TSS,15.46,15.58,15.33,15.53,7924
20090914,TSS,15.33,15.59,15.32,15.59,7561
20090915,TSS,15.44,15.68,15.03,15.67,10630
20090916,TSS,15.65,15.95,15.46,15.95,13801
20090917,TSS,15.93,16.04,15.82,15.89,8334
20090918,TSS,15.99,16.1,15.84,16.02,12755
20090921,TSS,15.96,16.24,15.87,16.13,11664
20090922,TSS,16.17,16.28,16.02,16.07,9330
20090923,TSS,16.11,16.2,16.02,16.09,9030
20090924,TSS,16.14,16.15,15.94,16.02,12416
20090925,TSS,15.97,16.08,15.77,15.78,13761
20090928,TSS,15.85,16.37,15.82,16.37,12562
20090929,TSS,16.25,16.43,16.2,16.31,14172
20090930,TSS,16.35,16.38,15.86,16.11,20667
20091001,TSS,16.05,16.18,15.7,15.72,15362
20091002,TSS,15.68,15.83,15.355,15.44,17018
20091005,TSS,15.53,15.75,15.37,15.75,15220
20091006,TSS,15.07,15.97,15.07,15.96,14524
20091007,TSS,15.92,16,15.7218,16,12667
20091008,TSS,16.11,16.3,16,16.28,13420
20091009,TSS,16.28,16.36,16.06,16.27,12067
20091012,TSS,16.39,16.47,16.2,16.3,5906
20091013,TSS,16.31,16.44,16.19,16.4,9608
20091014,TSS,16.57,16.62,16.41,16.59,8352
20091015,TSS,16.44,16.72,16.14,16.59,8888
20091016,TSS,16.5,16.65,16.44,16.56,10860
20091019,TSS,16.59,16.79,16.56,16.77,7833
20091020,TSS,16.86,16.86,16.45,16.73,10396
20091021,TSS,16.71,16.92,16.59,16.62,9801
20091022,TSS,16.62,16.75,16.43,16.73,9417
20091023,TSS,16.84,16.875,16.46,16.57,9309
20091026,TSS,16.65,16.89,16.46,16.47,13697
20091027,TSS,16.51,16.89,15.93,16.55,15359
20091028,TSS,14.89,15.69,14.76,15.45,40932
20091105,TSS,16.36,16.62,16.34,16.62,14845
20091106,TSS,16.57,16.7905,16.45,16.75,12535
20091109,TSS,16.88,17.04,16.73,17.04,9768
20091110,TSS,17,17.11,16.91,16.94,16198
20091111,TSS,17.05,17.18,16.99,17.16,11900
20091112,TSS,17.17,17.31,17.06,17.08,17536
20091113,TSS,17.11,17.2,17,17.13,17149
20091116,TSS,17.25,17.5,17.15,17.49,18329
20091117,TSS,17.57,17.57,17.41,17.43,14967
20091118,TSS,17.4,17.46,17.34,17.4,6187
20091119,TSS,17.34,17.37,17.24,17.29,17463
20091120,TSS,17.23,17.29,17.13,17.18,16239
20091123,TSS,17.38,17.61,17.32,17.54,14014
20091124,TSS,17.58,17.59,17.4,17.49,14297
20091125,TSS,17.56,17.64,17.47,17.5,5740
20091127,TSS,17.18,17.33,17.02,17.15,4663
20091130,TSS,17.18,17.28,17.03,17.28,9917
20091201,TSS,17.3,17.58,17.3,17.55,8304
20091202,TSS,17.6,17.71,17.38,17.48,12834
20091203,TSS,17.49,17.59,17.28,17.29,6044
20091204,TSS,17.49,17.71,17.32,17.55,8274
20091207,TSS,17.44,17.705,17.44,17.57,6893
20091208,TSS,17.55,17.7,17.4,17.49,12348
20091209,TSS,17.43,17.46,17.11,17.22,17998
20091210,TSS,17.24,17.47,17.11,17.28,9932
20091211,TSS,17.31,17.4,17.23,17.3,5080
20091214,TSS,17.4,17.48,17.34,17.44,5607
20091215,TSS,17.14,17.43,17.14,17.31,6588
20091216,TSS,17.31,17.52,17.24,17.49,8836
20091217,TSS,17.48,17.5,17.31,17.35,8902
20091218,TSS,17.45,17.59,17.405,17.59,16798
20091221,TSS,17.59,17.6601,17.34,17.45,8271
20091222,TSS,17.42,17.5,17.35,17.42,6696
20091223,TSS,17.42,17.5,17.37,17.39,5617
20091224,TSS,17.44,17.48,17.35,17.43,3800
20091228,TSS,17.36,17.47,17.31,17.4,5278
20091229,TSS,17.34,17.4,17.29,17.34,7154
20091230,TSS,17.26,17.45,17.18,17.45,7157
20091231,TSS,17.44,17.47,17.27,17.27,6256
20100104,TSS,17.32,17.38,16.57,17.21,17951
20100105,TSS,17.24,17.32,17.09,17.21,10456
20100106,TSS,17.16,17.24,16.89,16.89,11881
20100107,TSS,16.77,16.91,16.63,16.78,12760
20100108,TSS,16.78,17.04,16.62,17.02,14089
20100111,TSS,17.15,17.24,16.95,17,13793
20100112,TSS,16.88,17,16.86,16.94,11788
20100113,TSS,16.94,17.0986,16.91,17.07,9086
20100114,TSS,17.06,17.16,16.97,16.98,9218
20100115,TSS,16.83,16.9,16.5,16.51,18713
20100119,TSS,16.54,17.11,16.51,17.08,23894
20100120,TSS,16.96,17.18,16.76,17.01,24575
20100121,TSS,14.9,15.13,14.3001,14.98,143031
20100122,TSS,14.84,15.09,14.67,14.69,33852
20100125,TSS,14.44,14.56,14.19,14.54,37381
20100126,TSS,14.57,15.1,14.31,14.93,30713
20100127,TSS,14.84,15.05,14.65,14.82,21649
20100128,TSS,14.83,17.75,14.65,14.67,17828
20100129,TSS,14.77,14.77,14.27,14.31,29012
20100201,TSS,14.34,14.55,14.26,14.54,21258
20100202,TSS,14.58,14.66,14.435,14.59,20431
20100203,TSS,14.57,14.68,14.4,14.48,20104
20100204,TSS,14.63,14.99,14.5,14.51,29911
20100205,TSS,14.49,14.63,14.3,14.56,17544
20100208,TSS,14.26,14.59,14.21,14.41,34895
20100209,TSS,14.57,14.65,14.39,14.56,26390
20100210,TSS,14.56,14.57,14.26,14.34,17340
20100211,TSS,14.35,14.39,14.11,14.34,16099
20100212,TSS,14.26,14.26,14.115,14.23,10394
20100216,TSS,14.27,14.41,14.17,14.37,12491
20100217,TSS,14.44,14.44,14.28,14.36,9890
20100218,TSS,14.33,14.43,14.29,14.37,7646
20100219,TSS,14.33,14.48,14.2,14.38,14341
20100222,TSS,14.44,14.52,14.37,14.4,12469
20100223,TSS,14.41,14.56,14.3,14.47,18966
20100224,TSS,14.53,14.61,14.43,14.5,10021
20100225,TSS,14.35,14.48,14.15,14.45,11387
20100226,TSS,14.48,14.48,14.21,14.24,21174
20100301,TSS,14.56,14.68,14.29,14.5,20544
20100302,TSS,14.64,14.64,14.38,14.4,20199
20100303,TSS,14.46,14.6,14.46,14.54,10580
20100304,TSS,14.55,14.64,14.5,14.55,9170
20100305,TSS,14.65,14.89,14.57,14.89,10447
20100308,TSS,14.89,15.02,14.87,14.96,10788
20100309,TSS,14.92,15.1,14.87,15.04,10501
20100310,TSS,15.02,15.07,14.9401,15.04,9587
20100311,TSS,15.02,15.09,14.92,15.09,7919
20100312,TSS,15.08,15.18,15.01,15.13,12024
20100315,TSS,15.09,15.21,14.99,15.12,10782
20100316,TSS,15.11,15.18,15.05,15.13,9162
20100317,TSS,15.13,15.37,15.12,15.3,14662
20100318,TSS,15.25,15.34,15.19,15.22,13394
20100319,TSS,15.28,15.395,15.08,15.16,18972
20100322,TSS,15.12,15.65,15.1,15.54,16012
20100323,TSS,15.6,15.65,15.47,15.61,8915
20100324,TSS,15.54,15.66,15.39,15.47,11504
20100325,TSS,15.54,15.66,15.42,15.47,15239
20100326,TSS,15.54,15.86,15.54,15.61,16595
20100329,TSS,15.7,15.86,15.61,15.73,17117
20100330,TSS,15.77,15.94,15.75,15.92,10985
20100331,TSS,15.9,15.92,15.63,15.66,15549
20100401,TSS,15.73,15.87,15.65,15.83,12142
20100405,TSS,15.83,16.04,15.81,16.03,8685
20100406,TSS,15.93,16.28,15.88,16.09,23701
20100407,TSS,16.04,16.205,16.04,16.11,13974
20100408,TSS,16.03,16.13,15.92,16.1,13381
20100409,TSS,16.1,16.34,16.03,16.33,8487
20100412,TSS,16.32,16.33,16.19,16.25,6672
20100413,TSS,16.25,16.32,16.17,16.17,12968
20100414,TSS,16.22,16.45,16.22,16.41,11963
20100415,TSS,16.38,16.59,16.26,16.49,15807
20100416,TSS,16.46,16.5195,16.202,16.21,16149
20100419,TSS,16.11,16.33,16.07,16.28,17718
20100420,TSS,16.36,16.5,16.21,16.5,18787
20100421,TSS,16.91,16.99,16.19,16.4,37467
20100422,TSS,16.25,16.55,16.17,16.52,13892
20100423,TSS,16.56,16.77,16.4,16.77,12127
20100426,TSS,16.71,16.82,16.59,16.63,9912
20100427,TSS,16.57,16.63,16.09,16.13,18441
20100428,TSS,16.16,16.21,15.97,16.04,19130
20100429,TSS,16.14,16.28,16.09,16.19,10198
20100430,TSS,16.23,16.28,16,16.01,18111
20100503,TSS,16.14,16.18,15.81,15.96,28525
20100504,TSS,15.83,15.85,15.5,15.58,19857
20100505,TSS,15.41,15.58,15.41,15.5,20915
20100506,TSS,15.48,15.67,14.59,15.23,54326
20100507,TSS,15.16,15.34,14.77,14.95,27051
20100510,TSS,15.58,15.6,15.38,15.52,17204
20100511,TSS,15.34,15.64,15.3,15.43,17644
20100512,TSS,15.51,15.72,15.5,15.67,13897
20100513,TSS,15.67,15.76,15.56,15.56,14049
20100514,TSS,15.42,15.56,15.14,15.26,16060
20100517,TSS,15.28,15.48,15.18,15.42,15807
20100518,TSS,15.58,15.65,15.33,15.34,19456
20100519,TSS,15.34,15.39,14.99,15.03,30695
20100520,TSS,14.78,14.89,14.28,14.3,37413
20100521,TSS,14.02,14.5,14.02,14.46,26204
20100524,TSS,14.37,14.59,14.3,14.36,14106
20100525,TSS,14.04,14.24,13.93,14.24,21825
20100526,TSS,14.31,14.64,14.28,14.32,23691
20100527,TSS,14.53,14.74,14.41,14.74,14269
20100528,TSS,14.75,14.75,14.53,14.6,12415
20100601,TSS,14.45,14.62,14.29,14.32,13981
20100602,TSS,14.4,14.55,14.27,14.55,11653
20100603,TSS,14.49,14.88,14.49,14.84,13404
20100604,TSS,14.46,14.7,14.24,14.28,16210
20100607,TSS,14.32,14.35,13.95,13.95,13675
20100608,TSS,13.97,14.17,13.85,14.14,24525
20100609,TSS,14.17,14.32,13.97,14.04,13419
20100610,TSS,14.19,14.47,14.19,14.46,11652
20100611,TSS,14.33,14.43,14.22,14.41,10815
20100614,TSS,14.48,14.61,14.38,14.38,7866
20100615,TSS,14.49,14.82,14.37,14.82,8387
20100616,TSS,14.75,14.95,14.69,14.76,12044
20100617,TSS,14.85,14.87,14.65,14.77,12538
20100618,TSS,14.87,14.9,14.69,14.85,11792
20100621,TSS,14.99,15.02,14.58,14.64,14096
20100622,TSS,14.66,14.85,14.4,14.45,11562
20100623,TSS,14.44,14.44,14.21,14.34,11373
20100624,TSS,14.29,14.35,14.1,14.13,8749
20100625,TSS,14.17,14.2,14.0198,14.13,28429
20100628,TSS,14.19,14.24,14.01,14.03,8065
20100629,TSS,13.82,13.92,13.55,13.64,15082
20100630,TSS,13.58,13.7175,13.52,13.6,20816
20100701,TSS,13.55,13.81,13.41,13.79,20933
20100702,TSS,13.8,13.9,13.59,13.63,15082
20100706,TSS,13.81,13.9,13.605,13.71,15478
20100707,TSS,13.75,14.22,13.65,14.21,11269
20100708,TSS,14.28,14.42,14.17,14.34,9966
20100709,TSS,14.26,14.45,14.26,14.45,5900
20100712,TSS,14.39,14.55,14.325,14.48,7136
20100713,TSS,14.62,14.8,14.56,14.74,8454
20100714,TSS,14.76,14.78,14.64,14.71,12792
20100715,TSS,14.78,14.79,14.52,14.73,10418
20100716,TSS,14.64,14.64,14.14,14.15,11445
20100719,TSS,14.3,14.37,14.17,14.28,9236
20100720,TSS,14.13,14.47,14.06,14.46,9512
20100721,TSS,14.53,14.56,14.08,14.16,14515
20100722,TSS,15.54,15.74,14.85,15.33,40131
20100723,TSS,15.27,15.53,15.17,15.42,19173
20100726,TSS,15.48,15.54,15.36,15.49,10160
20100727,TSS,15.52,15.52,15.21,15.3,18994
20100728,TSS,15.2,15.25,15.02,15.06,9732
20100729,TSS,15.08,15.16,14.75,14.9,14790
20100730,TSS,14.82,15.01,14.74,14.91,8729
20100802,TSS,15.08,15.16,14.92,15.12,13640
20100803,TSS,15.09,15.13,14.86,14.9,8574
20100804,TSS,14.9,15.08,14.81,15.05,10338
20100805,TSS,14.96,15.08,14.855,15.07,17309
20100806,TSS,14.93,15.21,14.93,15.2,13934
20100809,TSS,15.27,15.44,15.24,15.43,11704
20100810,TSS,15.33,15.33,14.96,15.06,9677
20100811,TSS,14.84,14.85,14.51,14.52,12881
20100812,TSS,14.29,14.445,14.2403,14.37,9085
20100813,TSS,14.31,14.4,14.23,14.36,9643
20100816,TSS,14.27,14.42,14.14,14.39,10268
20100817,TSS,14.52,14.67,14.46,14.51,8031
20100819,TSS,14.43,14.44,14.11,14.24,10462
20100820,TSS,14.13,14.22,14.02,14.19,7754
20090821,TWC,34.72,35.92,34.62,35.92,36655
20090824,TWC,35.75,36,35.43,35.65,27415
20090825,TWC,35.8,36.45,35.65,35.79,28406
20090826,TWC,36.14,36.26,35.54,35.97,18805
20090827,TWC,35.83,37.2,35.28,36.93,27095
20090828,TWC,37.15,37.48,36.85,37.36,24989
20090831,TWC,37.19,37.55,36.75,36.92,20843
20090901,TWC,36.55,37.64,36.1,36.19,22357
20090902,TWC,36.27,36.48,35.63,35.7,41832
20090903,TWC,35.94,36.22,35.4,35.8,35987
20090904,TWC,35.89,37.48,35.67,37.29,44578
20090909,TWC,37.94,39.51,37.56,39.26,42571
20090910,TWC,39.54,40.95,38.98,40.95,52787
20090911,TWC,41.21,41.47,40.635,40.75,29147
20090914,TWC,40.56,41.31,40.13,41.17,20702
20090915,TWC,40,41.38,40,41.28,17110
20090916,TWC,41.31,42.23,40.84,41.92,33827
20090917,TWC,41.77,42.07,41.15,41.66,24032
20090918,TWC,41.93,43.07,41.7,42.67,37822
20090921,TWC,42.3,43.13,41.86,42.24,21590
20090922,TWC,42.28,42.69,42.01,42.33,22037
20090923,TWC,42.54,42.8725,42.02,42.08,26539
20090924,TWC,42.1,42.6,40.91,41.33,24836
20090925,TWC,41.24,41.76,41.1,41.28,23473
20090928,TWC,41.34,42.56,41.34,42.5,12379
20090929,TWC,42.66,44.01,42.66,43.75,33882
20090930,TWC,43.9,43.9,42.27,43.09,33433
20091001,TWC,42.65,42.65,41.01,41.74,49569
20091002,TWC,41.45,41.67,40.01,40.21,35908
20091005,TWC,40.14,42.5,40.02,42.44,35404
20091006,TWC,42.13,43.09,41.92,42.14,41920
20091007,TWC,43.61,43.61,41.84,41.99,20564
20091008,TWC,42.38,42.52,41.43,41.53,59319
20091009,TWC,41.51,41.95,41.24,41.64,27537
20091012,TWC,41.66,41.94,40.91,41.3,16519
20091013,TWC,41.09,41.87,41.09,41.41,23611
20091014,TWC,41.78,42.05,41.26,41.52,19614
20091015,TWC,41.26,41.81,41.11,41.26,25074
20091016,TWC,40.95,41.32,40.28,40.58,22358
20091019,TWC,40.56,41.98,40.49,41.8,24621
20091020,TWC,42.25,43.66,42.17,43.6,37795
20091021,TWC,43.59,44,42.34,42.45,20562
20091022,TWC,42.5,43.09,41.7921,42.82,20099
20091023,TWC,42.8,42.8,41.065,41.24,16852
20091026,TWC,41.19,42.06,40.64,40.81,20445
20091027,TWC,40.89,41.61,40.04,40.41,16192
20091028,TWC,40.4,40.4,38.73,38.87,30111
20091105,TWC,40.5,41.18,39.92,40.97,32478
20091106,TWC,41.06,42.5,40.31,41.99,27444
20091109,TWC,41.99,42.24,41.62,42.1,24114
20091110,TWC,41.95,42.87,40.97,42.59,20920
20091111,TWC,42.53,42.95,41.51,41.88,25740
20091112,TWC,41.74,42.31,41.6,41.79,15061
20091113,TWC,41.94,42.54,41.3,42.18,16337
20091116,TWC,42.39,43.29,42.23,43.07,15897
20091117,TWC,42.78,43.09,42.31,42.94,13079
20091118,TWC,42.82,42.82,41.77,42.37,13075
20091119,TWC,42.38,43.07,42.1,43.02,23554
20091120,TWC,42.61,42.75,41.91,42.39,19885
20091123,TWC,42.82,43.68,42.65,43.52,19204
20091124,TWC,43.32,44.09,43.17,43.33,19243
20091125,TWC,43.18,43.56,42.93,43.49,12782
20091127,TWC,42.02,42.82,41.85,42.42,5744
20091130,TWC,42.33,42.34,41.31,41.89,16286
20091201,TWC,42.28,42.84,41.92,42.18,14947
20091202,TWC,42.08,42.94,42.08,42.45,9876
20091203,TWC,42.47,43.2,42.36,42.46,22917
20091204,TWC,43.09,43.43,42.04,42.74,23199
20091207,TWC,42.63,43.25,42.63,43.05,23557
20091208,TWC,42.88,43.44,42.68,43.21,18617
20091209,TWC,42.88,43.43,42.7,43.26,19424
20091210,TWC,43.35,43.66,42.68,42.89,27036
20091211,TWC,42.83,42.98,41.84,42.38,30957
20091214,TWC,42.54,42.97,42.36,42.93,16989
20091215,TWC,42.63,43.12,42.38,43.06,17096
20091216,TWC,43.1,43.69,43.07,43.5,17073
20091217,TWC,42.95,43.19,42.33,42.66,23045
20091218,TWC,42.67,42.95,41.9,42.14,27376
20091221,TWC,42.16,42.97,42.16,42.41,16926
20091222,TWC,42.36,42.59,41.51,41.92,25018
20091223,TWC,41.84,41.92,41.05,41.42,23796
20091224,TWC,41.51,42.04,41.4,41.84,4818
20091228,TWC,41.68,41.86,41.32,41.69,13270
20091229,TWC,41.81,42.8,41.81,42.43,12754
20091230,TWC,42.13,42.78,41.69,41.83,13259
20091231,TWC,41.8,42,41.16,41.39,13349
20100104,TWC,42.05,42.67,41.78,42.29,29186
20100105,TWC,42.34,42.34,41.77,42.04,20437
20100106,TWC,41.87,41.9,41.23,41.33,18842
20100107,TWC,41.16,42,41,41.88,18216
20100108,TWC,41.63,41.915,41.21,41.51,17626
20100111,TWC,42.5,42.78,41.85,42.12,18260
20100112,TWC,42.03,42.17,41.37,41.62,17307
20100113,TWC,41.83,44.99,41.81,44.44,49912
20100114,TWC,44.6,46.47,44.54,46.33,43188
20100115,TWC,46.36,46.36,45.17,46.04,33152
20100119,TWC,46,47.03,45.7,46.98,19178
20100120,TWC,46.45,46.98,45.86,46.56,31698
20100121,TWC,46.5,46.7,44.86,44.88,31329
20100122,TWC,44.63,44.89,43.77,43.84,30722
20100125,TWC,44.55,45.15,44.06,44.74,19099
20100126,TWC,44.57,44.84,44.1,44.16,21374
20100127,TWC,44.17,44.92,43.41,43.62,46018
20100128,TWC,44.95,46.24,44.08,44.09,40968
20100129,TWC,44.2,44.55,43.44,43.59,41881
20100201,TWC,43.76,44.43,43.28,44.43,25590
20100202,TWC,44.44,45.6,43.69,44.99,37388
20100203,TWC,45,45.43,44.39,45.25,32665
20100204,TWC,44.71,45.14,44.36,44.65,52480
20100205,TWC,44.56,45.25,44.45,45.12,50926
20100208,TWC,45.03,45.29,44.23,44.27,33201
20100209,TWC,44.59,45.46,44.31,45.03,24158
20100210,TWC,44.79,45.27,44.48,45.13,29515
20100211,TWC,44.85,45.48,44.85,45.4,27047
20100212,TWC,44.85,45.23,44.85,45.15,35198
20100216,TWC,45.12,45.93,45.06,45.68,25975
20100217,TWC,45.69,46.25,45.52,46.14,20684
20100218,TWC,46.14,46.75,45.85,46.5,29500
20100219,TWC,46.26,47.22,45.96,46.89,23369
20100222,TWC,46.88,47.37,46.815,46.92,18245
20100223,TWC,46.88,47.34,46.4,46.59,21365
20100224,TWC,46.62,46.75,45.805,46.24,22143
20100225,TWC,45.43,46.28,45.34,46.2,20599
20100226,TWC,46.41,46.72,45.67,46.69,24067
20100301,TWC,46.75,47.59,46.7,47.17,12605
20100302,TWC,47.45,47.68,46.85,46.95,24336
20100303,TWC,46.97,47.54,46.91,47.35,15534
20100304,TWC,47.4,47.5,47.16,47.34,24643
20100305,TWC,47.5,48.365,47.07,48.29,14025
20100308,TWC,48.16,49.31,48,49,25656
20100309,TWC,48.7,49.1899,48.64,49.1,21065
20100310,TWC,49.17,49.28,48.82,48.98,34240
20100311,TWC,48.83,48.89,48.24,48.89,16359
20100312,TWC,48.87,49,48.04,48.57,13771
20100315,TWC,48.38,48.47,47.8,48.39,16047
20100316,TWC,48.4,49,48.29,48.52,15658
20100317,TWC,48.55,49.02,48.35,49.02,20046
20100318,TWC,48.87,49.08,48.64,48.85,10395
20100319,TWC,48.89,49.17,48.26,48.76,25598
20100322,TWC,48.41,49.34,48.25,49.17,24980
20100323,TWC,49.31,49.33,48.77,49.16,37328
20100324,TWC,49.01,50.25,48.99,50.1,27441
20100325,TWC,50.43,51.5,50.16,51.07,34690
20100326,TWC,51.08,51.48,50.9,51.18,20217
20100329,TWC,51.37,52.79,51.19,52.57,42243
20100330,TWC,52.6,53.62,52.17,53.45,43665
20100331,TWC,53.21,53.86,52.98,53.31,54709
20100401,TWC,53.74,53.8,53.09,53.48,16830
20100405,TWC,53.4,53.79,53.22,53.53,17903
20100406,TWC,53.25,53.43,52.19,52.47,33921
20100407,TWC,52.49,52.49,51.22,51.53,39034
20100408,TWC,51.22,51.86,51.05,51.66,26954
20100409,TWC,51.7,52.76,51.655,52.68,14238
20100412,TWC,52.47,52.92,52.31,52.74,14229
20100413,TWC,52.52,53,52.13,52.88,16872
20100414,TWC,52.39,52.855,51.62,52.77,26843
20100415,TWC,53.02,53.05,52.13,52.4,15992
20100416,TWC,52.4,52.56,51.23,51.64,19125
20100419,TWC,51.68,52.24,51.52,52.2,15016
20100420,TWC,52.53,52.96,52.18,52.74,13075
20100421,TWC,52.68,52.93,52.35,52.63,12562
20100422,TWC,52.37,54.6,51.97,54.54,19493
20100423,TWC,54.52,54.52,53.94,54.22,16649
20100426,TWC,54.12,55.57,53.98,55.13,19650
20100427,TWC,54.72,55.09,53.14,53.28,29445
20100428,TWC,53.47,54.55,52.57,53.13,26547
20100429,TWC,53.23,57.58,53.05,57.15,57982
20100430,TWC,57.2,57.69,56.09,56.25,24243
20100503,TWC,56.31,57.67,56.18,57.37,20647
20100504,TWC,56.69,56.82,55.64,56.06,23978
20100505,TWC,55.44,56.22,54.4,54.99,31093
20100506,TWC,54.41,54.49,48.51,50.6,105465
20100507,TWC,51.61,52.24,48.96,49.47,68238
20100510,TWC,51.5,52.06,48.84,49.67,58597
20100511,TWC,49.12,51.29,48.98,50.05,47409
20100512,TWC,50.3,51.24,50,51.16,34929
20100513,TWC,51.29,53.13,51.09,52.23,39190
20100514,TWC,52.13,52.63,51.23,51.6,39127
20100517,TWC,51.64,52.57,51.34,52.47,31236
20100518,TWC,52.77,53.06,51.14,51.51,30402
20100519,TWC,50.8,51.5,50.08,51.19,28663
20100520,TWC,50.03,50.55,48.84,48.93,28599
20100521,TWC,47.98,51.07,47.89,50.87,47663
20100524,TWC,50.36,51.54,50.17,50.66,22560
20100525,TWC,49.48,52.22,49.3,52.09,39738
20100526,TWC,52.38,53.97,51.94,52.93,41620
20100527,TWC,53.97,55.11,53.66,55.11,29667
20100528,TWC,54.9,56.09,54.44,54.73,25633
20100601,TWC,54.12,55.86,54.08,54.29,26276
20100602,TWC,54.46,55.35,54.27,54.82,38801
20100603,TWC,55.28,56.08,54.85,55.98,18620
20100604,TWC,54.7,55.11,53.49,53.87,28778
20100607,TWC,53.86,53.93,52.3,52.42,32543
20100608,TWC,52.64,53.28,51.55,52.19,29753
20100609,TWC,52.35,53.44,51.41,51.6,29528
20100610,TWC,52.37,53.8,52.37,53.26,34424
20100611,TWC,52.65,53.6,51.7301,53.57,27869
20100614,TWC,53.98,55.46,53.86,54.68,36209
20100615,TWC,54.99,55.36,54.62,55.11,31226
20100616,TWC,54.84,55.61,54.68,55.56,18433
20100617,TWC,55.48,55.62,54.56,55.48,22555
20100618,TWC,55.51,55.91,54.97,55.16,22616
20100621,TWC,55.55,55.9,54.5,55,20299
20100622,TWC,55.01,55.95,53.97,54.18,22022
20100623,TWC,54.25,54.99,53.81,54.41,15368
20100624,TWC,54.08,54.77,53.47,53.63,16026
20100625,TWC,53.63,54.35,53.06,54.2,26346
20100628,TWC,54.22,55.2,53.92,54.85,19698
20100629,TWC,54.08,54.22,52.77,53.63,34795
20100630,TWC,53.49,53.77,51.97,52.08,24476
20100701,TWC,52.16,52.57,51.11,52.41,21152
20100702,TWC,52.53,53.13,51.3,52.13,15840
20100706,TWC,52.95,53.43,51.9,52.55,21534
20100707,TWC,52.57,54.91,52.46,54.69,31738
20100708,TWC,55.13,55.88,54.41,55.38,20247
20100709,TWC,55.5,56.295,55.42,55.59,19893
20100712,TWC,55.32,55.75,54.56,55.2,25221
20100713,TWC,55.7,56.98,55.7,56.75,29519
20100714,TWC,56.48,56.71,55.83,56.19,20627
20100715,TWC,56.19,56.64,55.375,56.07,21011
20100716,TWC,55.57,56.08,54.01,54.1,22327
20100719,TWC,54.29,55.87,54.29,55.71,14341
20100720,TWC,54.88,55.41,54.36,55.29,19474
20100721,TWC,55.61,55.64,53.22,53.45,27030
20100722,TWC,54.1,55.56,54.1,55.08,21791
20100723,TWC,54.89,57.21,54.88,57.06,26198
20100726,TWC,57.01,57.69,56.76,57.1,17108
20100727,TWC,57.29,57.55,55.51,55.59,25096
20100728,TWC,55.57,56.2,55.28,55.99,22635
20100729,TWC,56.22,57.09,54.89,55.65,16224
20100730,TWC,55.12,57.59,54.42,57.17,35574
20100802,TWC,57.89,59.47,57.39,59.07,40115
20100803,TWC,58.99,59.18,57.63,58.49,31010
20100804,TWC,58.77,59.16,58.32,59.02,22625
20100805,TWC,58.36,58.92,57.59,58.38,38888
20100806,TWC,57.53,57.69,54.37,55.81,59192
20100809,TWC,56.18,56.84,55.425,56.63,19082
20100810,TWC,56.17,56.89,55.8,56.63,16203
20100811,TWC,55.69,56.63,54.78,54.89,22799
20100812,TWC,54.1,55.14,53.88,55.07,22939
20100813,TWC,54.81,55,54.29,54.34,18526
20100816,TWC,54.63,54.71,53.46,54.66,14201
20100817,TWC,55.12,55.76,54.72,55.53,22537
20100819,TWC,55.94,55.94,53.61,54.05,25550
20100820,TWC,53.64,53.955,53.15,53.79,22821
20090821,TWX,27.73,28.32,27.63,28.28,80732
20090824,TWX,28.31,28.93,28.08,28.73,91495
20090825,TWX,28.92,29.06,28.51,28.54,66582
20090826,TWX,28.46,28.81,28.17,28.75,85132
20090827,TWX,28.52,28.68,28.08,28.43,70254
20090828,TWX,28.59,28.63,28.05,28.33,67082
20090831,TWX,28.13,28.37,27.63,27.91,71294
20090901,TWX,27.71,28.53,27.19,27.27,96372
20090902,TWX,27.12,27.6,26.98,27.41,72013
20090903,TWX,27.58,27.9,27.36,27.61,75210
20090904,TWX,27.62,28.07,27.56,28.05,86227
20090909,TWX,27.95,28.52,27.79,28.47,83062
20090910,TWX,29.1,29.64,28.67,29.51,119992
20090911,TWX,29.38,29.62,29.19,29.3,77608
20090914,TWX,29.02,29.36,28.93,29.15,58457
20090915,TWX,29.1,29.41,29.03,29.25,60597
20090916,TWX,29.23,29.65,29.07,29.61,67918
20090917,TWX,29.59,29.76,29.21,29.34,91564
20090918,TWX,29.45,29.66,29.22,29.58,97811
20090921,TWX,29.34,30.04,29.31,29.96,69455
20090922,TWX,30.22,30.485,29.94,30.14,65641
20090923,TWX,30.15,30.25,29.38,29.38,63758
20090924,TWX,29.35,29.35,28.39,28.85,77794
20090925,TWX,28.78,28.87,28.25,28.62,71059
20090928,TWX,28.64,29.48,28.64,29.37,41938
20090929,TWX,29.4,29.8,29.06,29.23,62828
20090930,TWX,29.35,29.35,28.47,28.78,86634
20091001,TWX,28.71,30.43,28.42,30.03,213951
20091002,TWX,29.69,29.96,29.261,29.63,116047
20091005,TWX,29.62,30.25,29.42,30.07,62422
20091006,TWX,30.13,30.77,29.95,30.39,60530
20091007,TWX,30.28,30.46,29.74,30.05,64195
20091008,TWX,30.27,30.83,30.2,30.54,61056
20091009,TWX,30.46,30.7,30.15,30.25,43470
20091012,TWX,30.32,30.62,30.03,30.28,41309
20091013,TWX,30.29,30.6651,30.1,30.6,50656
20091014,TWX,30.77,30.95,30.23,30.66,57664
20091015,TWX,30.44,30.7,30.26,30.68,62574
20091016,TWX,30.41,30.61,29.93,30.41,57650
20091019,TWX,30.39,31.76,30.37,31.44,85089
20091020,TWX,31.51,31.51,30.96,31.36,65144
20091021,TWX,31.33,31.99,31.19,31.25,75330
20091022,TWX,31.27,32.13,30.94,32,82260
20091023,TWX,31.87,31.92,30.7,30.78,65498
20091026,TWX,30.85,31.64,30.37,30.73,70934
20091027,TWX,30.78,30.99,30.32,30.39,56993
20091028,TWX,30.41,30.42,29.55,29.58,66400
20091105,TWX,30.17,31.24,30.17,31.13,67137
20091106,TWX,30.79,31.13,30.45,31.01,67236
20091109,TWX,31.05,31.66,30.97,31.64,68459
20091110,TWX,31.54,32.01,31.13,31.7,59579
20091111,TWX,31.77,32.065,31.54,31.91,67047
20091112,TWX,31.71,31.89,31.37,31.54,62982
20091113,TWX,31.57,32.04,31.55,31.95,54228
20091116,TWX,32.15,32.5,31.8,32.35,57539
20091117,TWX,32.37,32.63,31.91,32.55,72055
20091118,TWX,32.48,32.85,32.365,32.82,75365
20091119,TWX,32.54,32.64,31.67,32.3,61374
20091120,TWX,32.19,32.19,31.54,31.64,56011
20091123,TWX,31.89,32.34,31.79,32.1,53565
20091124,TWX,31.93,32.1,31.3,31.45,66856
20091125,TWX,31.36,31.48,30.78,31.32,68372
20091127,TWX,30.56,31.02,30.31,30.85,30644
20091130,TWX,30.72,30.83,30.22,30.72,74954
20091201,TWX,30.98,31.36,30.72,31.21,56027
20091202,TWX,31.1,31.43,30.68,30.9,46257
20091203,TWX,31.01,31.37,30.89,31.11,60789
20091204,TWX,31.46,31.5,30.91,31.42,59766
20091207,TWX,31.38,31.71,31.18,31.33,54460
20091208,TWX,31.29,31.29,30.48,30.65,92997
20091209,TWX,30.79,31.47,30.62,31.37,92161
20091210,TWX,29.87,30.74,29.64,30.45,105342
20091211,TWX,30.36,30.94,30.3,30.58,93611
20091214,TWX,30.68,30.76,30.21,30.42,87926
20091215,TWX,30.4,30.56,30.1,30.14,73274
20091216,TWX,30.3,30.3,30.03,30.04,78199
20091217,TWX,29.95,29.95,29.05,29.5,111014
20091218,TWX,29.65,29.65,28.99,29.45,133690
20091221,TWX,29.41,30.4,29.32,30.37,59058
20091222,TWX,30.45,30.45,29.38,29.53,78048
20091223,TWX,29.69,29.73,29.19,29.35,39432
20091224,TWX,29.37,29.46,29.15,29.28,20894
20091228,TWX,29.24,29.418,29.09,29.23,41779
20091229,TWX,29.5,29.605,29.28,29.45,48628
20091230,TWX,29.24,29.43,29.06,29.25,55187
20091231,TWX,29.22,29.46,29.03,29.14,50998
20100104,TWX,29.22,29.52,29.22,29.42,67363
20100105,TWX,29.29,29.42,28.94,29.09,93622
20100106,TWX,29.02,29.15,28.57,29.02,81610
20100107,TWX,28.92,28.93,28.63,28.72,78444
20100108,TWX,28.55,28.84,28.36,28.76,73807
20100111,TWX,28.85,29.245,28.72,29.17,58635
20100112,TWX,29.01,29.17,28.44,28.5,65045
20100113,TWX,28.87,29.17,28.6,29.02,50934
20100114,TWX,28.89,29.02,28.62,28.79,62594
20100115,TWX,28.68,28.79,28.01,28.16,81226
20100119,TWX,28.08,28.74,28.08,28.73,55271
20100120,TWX,28.49,28.73,28.03,28.62,61274
20100121,TWX,28.68,29,27.92,28.06,99539
20100122,TWX,27.89,28.13,27.18,27.2,93881
20100125,TWX,27.54,27.54,26.65,27.41,104537
20100126,TWX,27.32,27.44,26.99,27.18,83820
20100127,TWX,27.17,27.18,26.56,26.95,102359
20100128,TWX,27.09,27.13,26.43,26.81,174320
20100129,TWX,26.94,27.88,26.82,27.45,119496
20100201,TWX,27.86,28.1,27.59,28.05,83654
20100202,TWX,28.07,28.54,27.83,28.51,89968
20100203,TWX,28.18,28.32,27.88,27.9,141483
20100204,TWX,27.78,27.78,27.01,27.56,135072
20100205,TWX,27.51,27.59,26.74,27.03,219379
20100208,TWX,27.07,27.42,26.85,26.92,88036
20100209,TWX,27.19,27.76,27.07,27.41,99386
20100210,TWX,27.2,27.58,26.99,27.38,84131
20100211,TWX,27.28,27.79,26.92,27.78,139295
20100212,TWX,27.5,27.94,27.36,27.88,112560
20100216,TWX,28.01,28.79,28.01,28.7,105292
20100217,TWX,28.8,29.03,28.48,28.95,94550
20100218,TWX,28.78,29.24,28.63,29.08,69714
20100219,TWX,29.03,29.46,28.8,29.44,83939
20100222,TWX,29.55,29.55,28.96,29.01,77160
20100223,TWX,28.98,29.18,28.46,28.48,98554
20100224,TWX,28.52,28.99,28.52,28.68,81983
20100225,TWX,28.44,28.96,28.24,28.86,75595
20100226,TWX,29.01,29.1,28.76,29.04,56093
20100301,TWX,29.09,29.7,29.08,29.6,66164
20100302,TWX,29.6,29.77,29.4,29.67,54534
20100303,TWX,29.65,29.94,29.39,29.61,71351
20100304,TWX,29.53,29.94,29.39,29.9,73358
20100305,TWX,29.95,30.6,29.9,30.54,104794
20100308,TWX,30.38,30.78,30.2,30.64,74349
20100309,TWX,30.54,30.74,30.35,30.6,61420
20100310,TWX,30.68,30.76,30.39,30.53,94305
20100311,TWX,30.44,30.745,30.35,30.66,77070
20100312,TWX,30.79,30.79,30.45,30.54,44444
20100315,TWX,30.44,30.52,30.04,30.46,66644
20100316,TWX,30.49,31.25,30.44,31.06,89004
20100317,TWX,31.03,31.38,30.98,31.2,58350
20100318,TWX,31.19,31.46,31.08,31.16,54160
20100319,TWX,31.28,31.64,30.93,31.24,138019
20100322,TWX,30.99,31.4,30.8,31.28,86470
20100323,TWX,31.44,31.44,31.05,31.29,58529
20100324,TWX,31.21,31.36,31.05,31.25,65123
20100325,TWX,31.47,31.63,31.19,31.23,84887
20100326,TWX,31.2,31.73,31.06,31.5,69362
20100329,TWX,31.64,31.74,31.42,31.56,62533
20100330,TWX,31.69,31.75,31.2,31.39,108325
20100331,TWX,31.33,31.43,30.93,31.27,72136
20100401,TWX,31.39,31.54,31.03,31.41,91386
20100405,TWX,31.37,31.92,31.23,31.9,69990
20100406,TWX,31.75,32.045,31.58,31.99,60168
20100407,TWX,31.96,32.29,31.72,32.09,123172
20100408,TWX,31.59,32.32,31.59,32.2,97629
20100409,TWX,32.33,32.9305,32.125,32.63,74332
20100412,TWX,32.78,32.78,32.43,32.7,56707
20100413,TWX,32.68,32.94,32.6,32.77,69973
20100414,TWX,32.22,32.87,32.01,32.87,87868
20100415,TWX,32.64,33.03,32.6,32.89,69459
20100416,TWX,32.73,33.1,32.67,33,153429
20100419,TWX,33.02,33.16,32.41,32.71,113084
20100420,TWX,32.96,33.48,32.85,33.17,110714
20100421,TWX,33.13,33.19,32.79,33.08,93896
20100422,TWX,32.76,33.32,32.31,33.25,129972
20100423,TWX,33.07,33.36,32.84,33.14,79607
20100426,TWX,32.95,33.75,32.94,33.51,94078
20100427,TWX,33.26,33.42,32.55,32.67,103423
20100428,TWX,32.95,33.19,32.48,33.06,83847
20100429,TWX,33.35,33.73,33.19,33.46,78616
20100430,TWX,33.55,34.07,32.89,33.08,95669
20100503,TWX,33.16,34.02,33.14,33.88,64029
20100504,TWX,33.52,33.66,32.65,32.67,126364
20100505,TWX,32.54,32.59,31.72,31.88,165370
20100506,TWX,31.53,31.88,28.43,30.9,158464
20100507,TWX,30.74,31.27,29.82,30.25,144397
20100510,TWX,31.56,32.31,31.155,31.49,130225
20100511,TWX,31.04,31.99,31.04,31.48,72878
20100512,TWX,31.64,31.78,31.09,31.54,84344
20100513,TWX,31.41,31.67,31.12,31.16,83832
20100514,TWX,30.84,31.16,30.37,30.56,122387
20100517,TWX,30.59,30.835,29.95,30.63,71879
20100518,TWX,30.66,31.025,30.45,30.6175,128812
20100519,TWX,30.44,30.97,30.1,30.76,150996
20100520,TWX,30.17,30.65,29.74,29.74,156202
20100521,TWX,29.31,30.18,29.08,30.08,119305
20100524,TWX,29.97,30.37,29.71,29.77,65998
20100525,TWX,29.05,29.82,28.46,29.79,122226
20100526,TWX,29.94,30.23,29.34,29.53,125203
20100527,TWX,30.09,30.98,29.955,30.94,90458
20100528,TWX,30.61,31.69,30.61,30.99,128032
20100601,TWX,30.55,31.19,30.15,30.18,95860
20100602,TWX,30.29,31.07,30.25,31.07,93462
20100603,TWX,31.16,31.35,31,31.3,71791
20100604,TWX,30.78,30.98,30.24,30.46,131753
20100607,TWX,30.61,30.83,30.31,30.4,126181
20100608,TWX,30.39,30.51,29.71,30.2,110004
20100609,TWX,30.34,31,30.1,30.25,101355
20100610,TWX,31.03,31.55,30.72,31.54,76662
20100611,TWX,31.22,31.57,30.975,31.53,51422
20100614,TWX,31.92,32.08,31.51,31.58,49740
20100615,TWX,31.9,33.02,31.78,33,96867
20100616,TWX,32.75,32.9,32.52,32.8,71026
20100617,TWX,33,33.06,32.58,33.04,61695
20100618,TWX,33.09,33.32,32.86,32.96,75516
20100621,TWX,33.26,33.4825,32.43,32.54,94231
20100622,TWX,32.54,32.86,31.51,31.55,114647
20100623,TWX,31.51,32.05,31.39,31.83,69995
20100624,TWX,31.64,31.66,30.77,30.84,77576
20100625,TWX,30.92,31.02,30.45,30.76,142028
20100628,TWX,30.8,31.14,30.47,30.51,71498
20100629,TWX,29.83,30.22,29.36,29.63,104386
20100630,TWX,29.5,29.75,28.81,28.91,87711
20100701,TWX,28.87,29.13,28.23,28.51,104472
20100702,TWX,28.69,28.775,28.115,28.2,79257
20100706,TWX,28.43,28.77,27.99,28.22,69331
20100707,TWX,28.19,29.19,28.03,29.12,130252
20100708,TWX,29.37,29.66,29.15,29.6,58069
20100709,TWX,29.7,30.23,29.65,30.19,58576
20100712,TWX,30.04,30.22,29.76,30.1,45221
20100713,TWX,30.37,31.04,30.32,30.92,64429
20100714,TWX,30.76,30.88,30.19,30.44,74045
20100715,TWX,30.58,30.65,30.17,30.6,91847
20100716,TWX,30.34,30.61,29.5,29.53,90248
20100719,TWX,29.55,30.14,29.55,30.08,75380
20100720,TWX,29.65,30.29,29.63,30.28,71736
20100721,TWX,30.36,30.39,29.49,29.62,59333
20100722,TWX,29.96,30.91,29.96,30.81,62877
20100723,TWX,30.71,31.49,30.71,31.37,54412
20100726,TWX,31.37,31.89,31.31,31.76,51326
20100727,TWX,31.91,31.985,31.34,31.72,43808
20100728,TWX,31.71,31.95,31.21,31.27,80266
20100729,TWX,31.41,32.19,30.9,31.26,57706
20100730,TWX,30.99,31.66,30.74,31.46,47003
20100802,TWX,31.86,32.65,31.84,32.53,60860
20100803,TWX,32.37,32.48,31.87,32.36,56766
20100804,TWX,32.95,33.23,32.25,32.47,92065
20100805,TWX,32.2,32.94,32.17,32.89,68218
20100806,TWX,32.51,32.84,31.96,32.36,52179
20100809,TWX,32.51,32.66,32.29,32.6,35255
20100810,TWX,32.32,32.48,31.88,32.01,92727
20100811,TWX,31.48,32.01,31.05,31.09,53306
20100812,TWX,30.54,30.89,30.43,30.79,59220
20100813,TWX,30.61,31.03,30.51,30.81,40638
20100816,TWX,30.58,30.97,30.32,30.7,32576
20100817,TWX,30.87,31.3,30.8,30.97,47699
20100819,TWX,31.18,31.24,30.51,30.66,71503
20100820,TWX,30.37,30.57,29.99,30.31,61724
20090821,TXN,24.17,24.59,23.9,24.54,106674
20090824,TXN,24.63,24.88,24.15,24.2,107954
20090825,TXN,24.25,24.51,24.09,24.38,99123
20090826,TXN,24.44,24.6,24.2605,24.46,98719
20090827,TXN,24.49,24.56,24.06,24.52,81864
20090828,TXN,24.85,25.33,24.79,24.97,120289
20090831,TXN,24.82,24.9,24.36,24.59,97990
20090901,TXN,24.56,25.15,24.21,24.31,153664
20090902,TXN,24.21,24.42,24.05,24.09,111195
20090903,TXN,24.19,24.36,24.01,24.32,100196
20090904,TXN,24.32,24.89,24.32,24.86,98745
20090909,TXN,25.03,25.28,24.76,25.14,128217
20090910,TXN,25.15,25.35,24.85,25,201976
20090911,TXN,24.95,24.98,24.3,24.39,209946
20090914,TXN,24.24,24.87,24.24,24.76,137482
20090915,TXN,24.89,25,24.64,24.83,119897
20090916,TXN,24.88,24.88,24,24.13,162048
20090917,TXN,24.1,24.2,23.6,23.6,194796
20090918,TXN,23.79,24.21,23.62,24.06,181645
20090921,TXN,23.96,24.23,23.81,23.97,112035
20090922,TXN,24.2,24.2,23.57,23.76,161261
20090923,TXN,23.89,24.55,23.86,24.05,168747
20090924,TXN,24.08,24.15,23.46,23.57,136109
20090925,TXN,23.42,23.76,23.152,23.35,135947
20090928,TXN,23.5,24.18,23.42,23.91,114289
20090929,TXN,23.96,24.37,23.515,23.55,153270
20090930,TXN,23.67,24.12,23.47,23.69,186468
20091001,TXN,23.52,23.74,22.6,22.65,221998
20091002,TXN,22.45,22.77,22.26,22.49,204233
20091005,TXN,22.59,22.93,22.49,22.6,185287
20091006,TXN,22.85,23.24,22.79,23.1,169763
20091007,TXN,22.99,23.11,22.67,22.82,140129
20091008,TXN,22.93,22.93,22.26,22.53,218869
20091009,TXN,22.48,23.65,22.48,23.64,206518
20091012,TXN,23.71,24.31,23.59,23.8,179585
20091013,TXN,23.91,24.02,23.46,23.62,149151
20091014,TXN,24.02,24.07,23.35,23.62,225334
20091015,TXN,23.39,23.46,23.13,23.25,166642
20091016,TXN,23.12,23.12,22.54,22.75,239165
20091019,TXN,23,23.55,22.89,23.52,360348
20091020,TXN,24.11,24.11,23.51,23.66,304120
20091021,TXN,23.64,23.78,22.85,23,277262
20091022,TXN,22.87,23.92,22.87,23.88,325954
20091023,TXN,24,24,23.38,23.5,235982
20091026,TXN,23.38,23.96,23.3075,23.7,197530
20091027,TXN,24.03,24.35,23.69,23.8,293375
20091028,TXN,23.93,24.56,23.41,23.44,289378
20091105,TXN,23.8,24.31,23.65,24.18,131489
20091106,TXN,24.06,24.48,23.93,24.04,117565
20091109,TXN,24.15,24.71,24.03,24.63,106136
20091110,TXN,24.6,25.27,24.58,25.05,194136
20091111,TXN,25.15,25.69,25.13,25.33,146860
20091112,TXN,25.26,25.85,25.19,25.37,133259
20091113,TXN,25.44,25.68,25.24,25.44,103365
20091116,TXN,25.57,26.08,25.52,25.95,123840
20091117,TXN,25.82,25.97,25.57,25.87,109403
20091118,TXN,25.83,25.94,25.4775,25.75,107571
20091119,TXN,24.8,24.96,24.45,24.88,196354
20091120,TXN,24.75,25,24.65,24.74,132528
20091123,TXN,24.93,25.39,24.89,25.14,90201
20091124,TXN,25.18,25.54,25.14,25.28,112915
20091125,TXN,25.34,25.45,25.18,25.42,82818
20091127,TXN,24.8,25.4,24.56,25.25,72784
20091130,TXN,25.35,25.39,25.03,25.29,124688
20091201,TXN,25.55,26.03,25.29,25.94,158424
20091202,TXN,26.01,26.33,25.72,25.96,206741
20091203,TXN,26.06,26.68,26,26.44,144666
20091204,TXN,26.74,27,26.34,26.85,163391
20091207,TXN,26.71,27,26.43,26.62,126258
20091208,TXN,26.72,26.9,25.12,26.33,182153
20091209,TXN,25.76,25.99,25.51,25.99,227332
20091210,TXN,26.08,26.19,25.54,25.94,201188
20091211,TXN,25.9,26.06,25.5,25.64,98964
20091214,TXN,25.76,26.07,25.695,25.98,84834
20091215,TXN,25.88,25.89,25.4,25.44,113230
20091216,TXN,25.57,26.08,25.44,25.58,143289
20091217,TXN,25.33,25.6,25.06,25.08,107356
20091218,TXN,25.36,25.54,25.06,25.46,135455
20091221,TXN,25.71,25.99,25.52,25.84,77296
20091222,TXN,25.87,26.01,25.56,25.64,72096
20091223,TXN,25.44,25.62,25.27,25.32,82274
20091224,TXN,25.36,25.85,25.32,25.83,39777
20091228,TXN,25.78,25.84,25.34,25.49,87818
20091229,TXN,25.51,25.59,25.28,25.37,60886
20091230,TXN,25.42,25.98,25.31,25.98,71803
20091231,TXN,25.95,26.27,25.94,26.06,84327
20100104,TXN,26.2,26.61,25.89,26.01,103693
20100105,TXN,25.95,26.3,25.7,25.86,109437
20100106,TXN,25.9,26.03,25.56,25.67,89338
20100107,TXN,25.6,25.84,25.36,25.75,107755
20100108,TXN,25.6,26.34,25.52,26.34,128756
20100111,TXN,26.21,26.49,25.72,26,116786
20100112,TXN,26.02,26.03,24.67,24.91,211653
20100113,TXN,25.01,25.16,24.67,25.02,188092
20100114,TXN,24.89,25,24.48,24.71,229143
20100115,TXN,24.68,24.77,24.2,24.5,203598
20100119,TXN,24.45,24.78,24.35,24.72,117859
20100120,TXN,24.52,24.61,24.2,24.55,132536
20100121,TXN,24.55,24.88,24.01,24.18,184079
20100122,TXN,24.1,24.17,23,23.11,218077
20100125,TXN,23.41,23.82,23.2,23.69,201920
20100126,TXN,23.39,23.9,23.29,23.35,196508
20100127,TXN,23.37,23.66,23.08,23.53,195358
20100128,TXN,23.46,23.51,22.69,23.05,202002
20100129,TXN,23.11,23.37,22.28,22.5,231372
20100201,TXN,22.56,23.08,22.56,23.05,131989
20100202,TXN,22.97,23.37,22.94,23.31,118910
20100203,TXN,23.26,23.32,22.93,23.2,128825
20100204,TXN,23.01,23.01,22.4,22.59,146440
20100205,TXN,22.55,23.13,22.5,22.97,230939
20100208,TXN,23,23.37,22.7,23.1,161392
20100209,TXN,23.33,23.66,23.27,23.38,174955
20100210,TXN,23.39,23.58,23.141,23.44,124013
20100211,TXN,23.43,24,23.3,23.77,161971
20100212,TXN,23.54,24.27,23.4,24.03,217975
20100216,TXN,24.13,24.88,24.13,24.79,228568
20100217,TXN,24.86,24.97,24.3,24.71,194304
20100218,TXN,24.65,24.86,24.385,24.83,132190
20100219,TXN,24.8,25.06,24.59,25.01,159789
20100222,TXN,25.02,25.15,24.62,24.73,111767
20100223,TXN,24.68,24.72,24.06,24.3,129057
20100224,TXN,24.53,25,24.48,24.75,145146
20100225,TXN,24.21,24.55,24.01,24.52,178860
20100226,TXN,24.45,24.61,24.2275,24.38,132059
20100301,TXN,24.53,24.925,24.47,24.63,148938
20100302,TXN,24.54,24.92,24.25,24.48,168885
20100303,TXN,24.57,24.79,24.35,24.4,130126
20100304,TXN,24.46,24.75,24.16,24.67,135379
20100305,TXN,24.8,25.09,24.6075,24.97,103485
20100308,TXN,25.09,25.09,24.55,24.69,222691
20100309,TXN,24.29,24.49,23.87,24.19,279905
20100310,TXN,24.19,24.68,24.17,24.59,138785
20100311,TXN,24.38,24.4,23.8,24.07,230882
20100312,TXN,24.1,24.24,23.9,24,150738
20100315,TXN,23.91,23.99,23.7,23.94,90533
20100316,TXN,24.01,24.75,23.96,24.68,182819
20100317,TXN,24.56,25,24.56,24.91,126211
20100318,TXN,24.89,25,24.55,24.72,105019
20100319,TXN,24.72,24.73,24.13,24.36,169453
20100322,TXN,24.22,24.75,24.17,24.73,106521
20100323,TXN,24.8,25.48,24.73,25.45,179378
20100324,TXN,25.31,25.33,24.72,24.79,169292
20100325,TXN,25.16,25.22,24.78,24.79,113064
20100326,TXN,24.91,25.03,24.51,24.75,101379
20100329,TXN,24.86,25.07,24.62,24.73,92175
20100330,TXN,24.73,24.89,24.5,24.61,110744
20100331,TXN,24.58,24.7725,24.38,24.47,98998
20100401,TXN,24.64,25,24.44,24.63,90569
20100405,TXN,24.7,25.5,24.66,25.39,142257
20100406,TXN,25.25,25.3,24.93,25.05,106280
20100407,TXN,25.11,25.4,24.89,25.32,133339
20100408,TXN,25.12,25.32,24.72,24.72,160034
20100409,TXN,24.87,24.97,24.62,24.94,134514
20100412,TXN,25.26,25.98,25.24,25.69,185745
20100413,TXN,25.63,26,25.58,25.87,116066
20100414,TXN,26.41,26.91,26.38,26.9,203173
20100415,TXN,26.87,27,26.6,26.99,115712
20100416,TXN,26.73,26.81,26.35,26.58,147765
20100419,TXN,26.47,26.68,25.91,26.43,132896
20100420,TXN,26.6,26.84,26.4,26.65,110046
20100421,TXN,26.82,26.9,26.06,26.42,104803
20100422,TXN,25.95,26.6,25.4,26.5,175064
20100423,TXN,26.47,26.75,26.03,26.67,144715
20100426,TXN,26.83,27.35,26.79,27.16,210703
20100427,TXN,26.8,27.44,26.41,26.54,376491
20100428,TXN,26.74,26.76,26.0901,26.4,171882
20100429,TXN,26.635,27.05,26.36,27.01,151334
20100430,TXN,26.91,26.95,26.01,26.01,180689
20100503,TXN,26.23,26.72,26.1,26.45,129850
20100504,TXN,26.18,26.22,25.44,25.74,210862
20100505,TXN,25.53,26.18,25.191,25.87,214855
20100506,TXN,25.78,26.12,23.49,25.07,273766
20100507,TXN,24.91,25.27,23.96,24.74,264918
20100510,TXN,25.68,26,25.45,25.82,176226
20100511,TXN,25.5,26.15,25.25,25.65,158929
20100512,TXN,25.81,26.15,25.67,26.1,126989
20100513,TXN,25.98,26.09,25.41,25.49,133141
20100514,TXN,25.27,25.36,24.5,24.88,183232
20100517,TXN,24.95,25.5,24.66,25.42,164559
20100518,TXN,25.6,25.66,24.39,24.54,250473
20100519,TXN,24.43,24.87,24.1,24.65,194045
20100520,TXN,24.14,24.7,23.9,24.26,245637
20100521,TXN,23.89,24.84,23.6,24.57,192649
20100524,TXN,24.45,24.6,24.15,24.24,126525
20100525,TXN,23.62,24.44,23.45,24.4,207615
20100526,TXN,24.54,24.8201,24.04,24.14,179781
20100527,TXN,24.51,24.87,24.46,24.85,149743
20100528,TXN,24.77,24.9,24.2,24.42,145900
20100601,TXN,24.28,24.86,24.27,24.35,150996
20100602,TXN,24.52,24.78,24.238,24.76,128460
20100603,TXN,24.81,25.18,24.645,25.04,121507
20100604,TXN,24.66,24.95,24.07,24.1775,145425
20100607,TXN,24.32,24.56,23.605,23.67,168834
20100608,TXN,23.99,24,23.09,23.88,191134
20100609,TXN,24.3,24.54,23.64,23.74,198828
20100610,TXN,24.2,24.57,24.04,24.53,173087
20100611,TXN,24.27,24.59,24.15,24.45,139429
20100614,TXN,24.74,24.89,24.505,24.57,146041
20100615,TXN,24.75,25.76,24.53,25.7,177404
20100616,TXN,25.33,25.6,25.1,25.42,193052
20100617,TXN,25.69,25.69,25.21,25.53,100562
20100618,TXN,25.51,25.69,25.27,25.45,120382
20100621,TXN,25.76,25.85,25.11,25.25,111238
20100622,TXN,25.34,25.58,24.69,24.75,119284
20100623,TXN,24.88,25.1,24.47,24.78,114484
20100624,TXN,24.6,24.75,24.17,24.28,147246
20100625,TXN,24.22,24.43,23.86,24.04,261271
20100628,TXN,24.16,24.5029,24.02,24.36,116704
20100629,TXN,24.05,24.09,23.68,23.89,194089
20100630,TXN,24.01,24.07,23.155,23.28,174784
20100701,TXN,23.21,23.47,22.65,23.17,164401
20100702,TXN,23.3,23.39,22.71,23.11,113369
20100706,TXN,23.37,23.54,22.935,23.12,134752
20100707,TXN,23.2,24.27,23.15,24.25,168523
20100708,TXN,24.42,24.47,23.86,24.22,106708
20100709,TXN,24.38,24.51,24.17,24.48,76985
20100712,TXN,24.36,24.8,24.36,24.75,98224
20100713,TXN,25.08,25.54,24.95,25.39,152120
20100714,TXN,25.58,25.8,24.96,25.09,175930
20100715,TXN,25.07,25.45,24.75,25.4,141226
20100716,TXN,25.2,25.43,24.73,24.77,120036
20100719,TXN,24.87,25.58,24.87,25.55,155059
20100720,TXN,24.16,24.89,24.01,24.77,309339
20100721,TXN,24.77,24.92,24.4,24.5,152498
20100722,TXN,24.67,25.42,24.65,25.29,156360
20100723,TXN,25.25,25.46,25,25.38,125157
20100726,TXN,25.28,25.66,25.09,25.66,95690
20100727,TXN,25.79,25.92,25.47,25.58,131525
20100728,TXN,25.42,25.62,25.1,25.22,119580
20100729,TXN,25.35,25.4,24.64,24.88,121899
20100730,TXN,24.59,24.88,24.25,24.69,131517
20100802,TXN,24.65,25.23,24.41,25.11,91193
20100803,TXN,25.07,25.1,24.7,24.81,92040
20100804,TXN,24.82,25.25,24.62,25.18,106723
20100805,TXN,25.07,25.53,24.9,25.4,134111
20100806,TXN,25.2,25.6,25.06,25.46,120034
20100809,TXN,25.55,25.85,25.35,25.7,89194
20100810,TXN,25.38,25.54,24.97,25.35,154172
20100811,TXN,25.01,25.14,24.86,24.97,127472
20100812,TXN,24.3,24.97,24.22,24.41,181362
20100813,TXN,24.29,24.69,24.24,24.28,98361
20100816,TXN,24.18,24.59,24.03,24.53,101808
20100817,TXN,24.8,24.87,24.65,24.7,99308
20100819,TXN,24.85,25.05,24.45,24.53,94494
20100820,TXN,24.44,24.87,24.44,24.7,125890
20090821,TXT,14.31,14.82,14.23,14.58,45236
20090824,TXT,14.71,15.07,14.52,14.75,56599
20090825,TXT,14.91,15,14.65,14.8,58474
20090826,TXT,14.73,15.71,14.68,15.64,117460
20090827,TXT,15.64,15.78,15.15,15.52,65617
20090828,TXT,15.74,15.8,15.33,15.67,63314
20090831,TXT,15.48,15.52,15.19,15.36,45652
20090901,TXT,16.11,16.69,15.5,15.5,124781
20090902,TXT,16.4,17.76,15.92,17.39,238593
20090903,TXT,17.68,17.72,16.34,16.86,132742
20090904,TXT,16.81,17.24,16.5,17.07,58235
20090909,TXT,18.14,18.789,18,18.41,107293
20090910,TXT,18.53,19.09,18.35,19.02,79966
20090911,TXT,19.55,20,18.93,19.02,128897
20090914,TXT,18.84,19.33,18.65,19.27,80881
20090915,TXT,19.41,20.58,19.135,20.55,146774
20090916,TXT,20.85,20.99,19.91,20.15,107409
20090917,TXT,20.17,20.84,19.18,19.4,107824
20090918,TXT,19.42,19.68,19.15,19.44,73975
20090921,TXT,19.07,19.4,18.58,19.25,61067
20090922,TXT,19.51,19.6517,19.1,19.37,61233
20090923,TXT,19.28,19.37,18.6,19.2,73556
20090924,TXT,19.25,19.34,18.11,18.34,67822
20090925,TXT,17.51,18.16,17.3,17.88,101209
20090928,TXT,18.3,18.89,18.06,18.59,46842
20090929,TXT,18.68,18.89,18.1,18.71,54389
20090930,TXT,18.76,19.25,18.4,18.98,83710
20091001,TXT,18.81,18.98,18.12,18.15,72058
20091002,TXT,17.5,17.95,17.39,17.51,73017
20091005,TXT,18.08,18.46,17.77,18.45,40629
20091006,TXT,18.7,19.31,18.5,18.72,52483
20091007,TXT,18.69,18.87,18.44,18.7,25149
20091008,TXT,18.9,19.49,18.9,19.38,33587
20091009,TXT,19.28,19.57,19,19.49,30221
20091012,TXT,19.6,20,19.48,19.6,27789
20091013,TXT,19.51,19.59,19.1,19.15,37679
20091014,TXT,19.54,20.15,19.39,20.07,52575
20091015,TXT,20.03,20.34,19.61,20.34,44449
20091016,TXT,20.09,20.39,19.55,19.92,39969
20091019,TXT,19.85,20.19,19.69,20.08,29399
20091020,TXT,20.02,20.05,19.15,19.32,46862
20091021,TXT,19.22,19.98,18.93,18.96,57188
20091022,TXT,19.02,19.68,18.755,19.64,42510
20091023,TXT,19.67,19.7,18.97,19.13,35233
20091026,TXT,19.11,19.75,18.22,18.36,70094
20091027,TXT,19.29,20.28,18.94,19.67,142243
20091028,TXT,19.31,19.74,18.31,18.43,72422
20091105,TXT,18.88,19.16,18.42,19.13,38316
20091106,TXT,18.82,19.5,18.8,19.33,32966
20091109,TXT,19.51,20.1,19.44,19.92,41341
20091110,TXT,19.78,20.69,19.74,20.59,64129
20091111,TXT,20.89,21,20.27,20.49,45096
20091112,TXT,20.44,20.46,19.85,19.96,27046
20091113,TXT,20,20.0899,19.66,19.81,39398
20091116,TXT,19.95,20.65,19.95,20.43,40445
20091117,TXT,20.24,20.46,19.94,20.4,21461
20091118,TXT,20.27,20.38,20.06,20.23,23270
20091119,TXT,19.95,20.27,19.36,20.18,43250
20091120,TXT,20,20.01,19.41,19.64,53983
20091123,TXT,19.9,20.21,19.75,20.09,37882
20091124,TXT,20.1,20.42,19.98,20.37,34268
20091125,TXT,20.43,20.77,20.3,20.73,23690
20091127,TXT,19.84,20.3,19.64,20.08,18105
20091130,TXT,19.96,20.1,19.75,20.05,31018
20091201,TXT,20.38,20.75,20.05,20.45,32670
20091202,TXT,20.5,20.75,20.28,20.62,29361
20091203,TXT,20.63,20.67,20.06,20.11,23088
20091204,TXT,20.41,20.679,19.78,20.23,30869
20091207,TXT,20.24,20.29,19.67,19.73,31603
20091208,TXT,19.66,19.8,19.12,19.6,33345
20091209,TXT,19.57,19.77,19.37,19.62,23611
20091210,TXT,19.8,19.91,19.35,19.45,27467
20091211,TXT,19.58,20,19.53,19.88,28159
20091214,TXT,20.19,20.59,19.9,20.05,19868
20091215,TXT,19.87,20.19,19.64,19.72,18757
20091216,TXT,19.71,19.83,19.42,19.57,41152
20091217,TXT,19.365,19.44,18.98,18.98,20500
20091218,TXT,18.98,19.22,18.5,18.67,54752
20091221,TXT,18.76,19.42,18.75,19.27,54849
20091222,TXT,19.41,19.48,19.11,19.39,22799
20091223,TXT,19.33,19.65,19.33,19.55,23026
20091224,TXT,19.6,19.65,19.37,19.4,5227
20091228,TXT,19.45,19.54,19.12,19.25,19431
20091229,TXT,19.2,19.28,18.95,19.01,16416
20091230,TXT,18.9,19.1,18.9,19.02,15426
20091231,TXT,19.08,19.08,18.72,18.81,20058
20100104,TXT,18.93,19.18,18.66,19.04,36305
20100105,TXT,18.97,19.3499,18.46,18.68,121210
20100106,TXT,18.71,19.42,18.71,19.33,55982
20100107,TXT,19.32,20.25,19.25,20.19,51960
20100108,TXT,20.1,20.42,19.97,20.38,41041
20100111,TXT,20.51,21.61,20.355,21.47,72140
20100112,TXT,21.25,21.56,20.91,21.33,48490
20100113,TXT,21.36,21.49,20.68,20.92,53786
20100114,TXT,20.96,23.06,20.58,22.79,176241
20100115,TXT,22.75,22.75,21.74,21.88,91367
20100119,TXT,22.09,23.46,21.79,22.98,82771
20100120,TXT,22.7,22.7,21.91,22.31,45396
20100121,TXT,22.31,22.425,21.37,21.43,46662
20100122,TXT,21.35,22.08,20.8,21.32,55825
20100125,TXT,21.64,21.84,20.84,21.13,61123
20100126,TXT,21.07,21.09,20.37,20.57,37653
20100127,TXT,20.47,21.15,20.36,21,58660
20100128,TXT,20.38,20.725,18.89,19.58,189227
20100129,TXT,19.66,19.96,19.05,19.53,67867
20100201,TXT,19.62,20.69,19.53,20.64,65152
20100202,TXT,20.78,21.26,20.45,20.68,71537
20100203,TXT,20.54,20.79,20.21,20.46,46082
20100204,TXT,20.21,20.21,19.4,19.56,65893
20100205,TXT,19.51,19.6,17.96,18.91,110376
20100208,TXT,18.84,19.24,18.36,18.71,49473
20100209,TXT,19.09,19.27,18.68,18.9,38249
20100210,TXT,18.86,19.034,18.29,18.88,67674
20100211,TXT,18.88,19.13,18.46,18.96,47990
20100212,TXT,18.61,18.67,18,18.32,61199
20100216,TXT,18.49,19.15,18.32,19.08,33281
20100217,TXT,19.23,19.28,18.91,19.06,28587
20100218,TXT,19.06,19.8,18.96,19.75,45128
20100219,TXT,19.58,19.94,19.4,19.68,36834
20100222,TXT,19.75,20.08,19.56,19.88,35744
20100223,TXT,20.06,20.17,19.37,19.53,34611
20100224,TXT,19.59,19.74,19.04,19.59,53074
20100225,TXT,19.15,19.495,18.97,19.45,44722
20100226,TXT,19.45,20.03,19.25,19.92,37648
20100301,TXT,20,20.31,19.82,20.21,44004
20100302,TXT,20.34,20.99,20.05,20.9,49482
20100303,TXT,20.92,21.45,20.76,21.24,46268
20100304,TXT,21.36,21.57,20.93,21.06,50492
20100305,TXT,21.2,21.84,21.2,21.81,45740
20100308,TXT,21.78,22.17,21.73,21.74,43337
20100309,TXT,21.13,21.96,21.01,21.62,78018
20100310,TXT,21.17,22.07,21.17,21.81,47187
20100311,TXT,21.68,22.34,21.3,22.25,39057
20100312,TXT,22.37,22.44,21.92,22.26,33746
20100315,TXT,22.17,22.2,21.61,22.05,30485
20100316,TXT,22.06,22.78,21.94,22.4,43861
20100317,TXT,22.52,22.78,22.23,22.53,30612
20100318,TXT,22.41,22.5,22,22.15,26976
20100319,TXT,22.21,22.97,22.07,22.21,56745
20100322,TXT,21.99,22.4,21.8,22.18,30576
20100323,TXT,22.28,22.47,22.07,22.45,31085
20100324,TXT,22.28,22.58,22.15,22.28,24703
20100325,TXT,22.53,22.56,21.73,21.77,49748
20100326,TXT,21.9,22.3,21.62,21.68,38683
20100329,TXT,21.84,21.95,21.49,21.7,40553
20100330,TXT,21.76,22,21.41,21.56,32409
20100331,TXT,21.48,21.59,21.18,21.23,36943
20100401,TXT,21.42,21.57,21.17,21.4,36557
20100405,TXT,21.54,21.61,21.16,21.33,49152
20100406,TXT,21.23,21.82,21.12,21.57,37554
20100407,TXT,21.45,22.27,21.25,22.18,96531
20100408,TXT,22.11,22.25,21.91,22.17,38680
20100409,TXT,22.23,22.3,21.67,22.09,31193
20100412,TXT,22.1,22.66,22.06,22.59,38606
20100413,TXT,22.49,22.66,22.37,22.55,32789
20100414,TXT,22.64,22.78,22.24,22.76,43751
20100415,TXT,22.48,22.71,22.27,22.33,48089
20100416,TXT,22.42,22.43,21.61,21.94,56083
20100419,TXT,21.75,21.89,21.09,21.56,40196
20100420,TXT,21.67,22,21.5,21.87,30741
20100421,TXT,21.66,22.17,21.58,21.6,56747
20100422,TXT,22.18,24.36,21.99,24.23,164175
20100423,TXT,24.31,24.33,23.48,23.85,69210
20100426,TXT,23.94,25.3,23.92,24.55,77962
20100427,TXT,24.45,24.45,23.12,23.25,74654
20100428,TXT,23.41,23.96,23.22,23.61,45612
20100429,TXT,23.91,24.2,23.44,23.52,32942
20100430,TXT,23.5,23.72,22.84,22.84,36452
20100503,TXT,23,23.55,22.94,23.49,44525
20100504,TXT,23.01,23.45,22.7,22.93,59970
20100505,TXT,22.59,23.36,22.11,23.27,68902
20100506,TXT,23.14,23.79,20,22.5,77772
20100507,TXT,22.49,22.49,20.22,20.38,157695
20100510,TXT,22.01,22.56,21.75,22.39,63241
20100511,TXT,21.63,23,21.63,22.64,56401
20100512,TXT,22.89,24.2,22.89,24.09,57260
20100513,TXT,24.04,24.08,23.39,23.53,28504
20100514,TXT,23.25,23.44,22.31,22.57,48405
20100517,TXT,22.55,22.9,21.38,21.95,73374
20100518,TXT,23.06,23.06,21.41,21.5,64976
20100519,TXT,21.29,21.59,20.63,21.07,48904
20100520,TXT,20.21,20.44,19.32,19.41,85643
20100521,TXT,19.04,20.76,18.89,20.57,106973
20100524,TXT,20.43,21.01,20.19,20.22,44856
20100525,TXT,19.21,19.76,18.89,19.52,113330
20100526,TXT,19.74,21.05,19.72,20.27,111000
20100527,TXT,21.03,21.28,20.64,21.26,42259
20100528,TXT,21.26,21.34,20.45,20.67,29001
20100601,TXT,20.11,20.68,19.87,19.89,44487
20100602,TXT,20.08,20.48,19.87,20.47,35835
20100603,TXT,20.57,20.85,20.22,20.65,35770
20100604,TXT,20.28,20.46,18.81,18.96,81034
20100607,TXT,19,19.04,18.15,18.21,60477
20100608,TXT,18.17,18.96,17.98,18.96,74831
20100609,TXT,19.07,19.34,18.53,18.68,59965
20100610,TXT,19.18,19.44,18.96,19.3,48065
20100611,TXT,18.96,19.51,18.96,19.46,33417
20100614,TXT,19.56,19.94,19.24,19.3,29404
20100615,TXT,19.61,20.28,19.55,20.24,36524
20100616,TXT,20.04,20.38,19.9,20.02,41014
20100617,TXT,20.15,20.16,19.56,19.95,28188
20100618,TXT,20,20.17,19.834,20.03,27147
20100621,TXT,20.5,20.65,19.9,20.01,31035
20100622,TXT,20.16,20.24,19.24,19.35,30431
20100623,TXT,19.35,19.38,18.82,19.02,47518
20100624,TXT,18.92,19.14,18.52,18.59,47043
20100625,TXT,18.72,19.31,18.57,19.31,73939
20100628,TXT,19.32,19.41,18.62,18.66,51878
20100629,TXT,18.25,18.28,16.71,16.8,143435
20100630,TXT,16.58,17.335,16.58,16.97,72412
20100701,TXT,16.87,17,16.1,16.37,109536
20100702,TXT,16.45,16.5,15.88,16.07,60701
20100706,TXT,16.41,16.74,16.02,16.28,60671
20100707,TXT,16.31,17.18,16.23,17.17,68334
20100708,TXT,17.12,17.3,16.66,17.04,50855
20100709,TXT,17.07,17.89,17.05,17.8,54789
20100712,TXT,17.8,18.03,17.48,17.68,39380
20100713,TXT,18.41,18.9,18.2,18.39,49484
20100714,TXT,18.25,18.5,17.9,18.25,42276
20100715,TXT,18.28,18.47,17.625,18.26,40429
20100716,TXT,18.09,18.14,17.29,17.34,54499
20100719,TXT,17.53,17.64,17.28,17.57,38276
20100720,TXT,17.16,18.19,17.1,18.08,42204
20100721,TXT,19.7,19.85,18.975,19.65,155576
20100722,TXT,19.99,20.37,19.79,20.22,74578
20100723,TXT,20.02,20.79,19.77,20.77,53000
20100726,TXT,20.88,21.21,20.65,21.17,44362
20100727,TXT,21.36,21.4,20.35,20.71,52125
20100728,TXT,20.71,20.97,20.39,20.63,49929
20100729,TXT,20.86,20.99,20.4,20.69,37648
20100730,TXT,20.26,20.86,20.23,20.76,37197
20100802,TXT,21.25,21.33,20.33,21.29,47068
20100803,TXT,21.25,21.32,20.91,21.09,22547
20100804,TXT,21.09,21.52,21.05,21.48,31565
20100805,TXT,21.25,21.46,21.08,21.36,21589
20100806,TXT,20.93,21.23,20.6,20.82,46106
20100809,TXT,21.03,21.1,20.61,20.98,35235
20100810,TXT,20.61,20.615,19.95,20.12,60700
20100811,TXT,19.59,19.59,18.59,18.97,81755
20100812,TXT,18.51,18.78,18.37,18.43,72333
20100813,TXT,18.36,18.7,18.15,18.16,68450
20100816,TXT,18,18.22,17.83,17.86,61856
20100817,TXT,18.12,18.73,18,18.37,62777
20100819,TXT,18.4,18.8,18,18.15,56009
20100820,TXT,18,18.06,17.49,17.89,60308
20090821,UNH,28.72,29.05,28.27,28.92,81828
20090824,UNH,29.09,29.72,28.55,29.69,119079
20090825,UNH,29.77,30,29.18,29.92,102078
20090826,UNH,29.83,29.84,28.81,28.93,101440
20090827,UNH,28.82,29.21,28.52,28.94,77841
20090828,UNH,29.1,29.13,27.98,28.18,90744
20090831,UNH,27.97,28.79,27.7,28,76038
20090901,UNH,27.94,28.47,27.27,27.33,101709
20090902,UNH,27.37,29.13,27.36,28.66,143803
20090903,UNH,28.94,29.1,28.03,28.87,104795
20090904,UNH,28.8,29.25,28.55,28.88,58374
20090909,UNH,28.02,28.44,27.7,28.4,109749
20090910,UNH,28.15,29.18,28.05,29.11,91364
20090911,UNH,29.12,29.41,28.77,29.07,54305
20090914,UNH,28.85,29.17,28.43,28.76,73561
20090915,UNH,28.82,28.83,27.66,27.7,135709
20090916,UNH,27.95,29.34,27.81,29.29,141190
20090917,UNH,29.45,29.88,29.13,29.34,114612
20090918,UNH,28.89,29.26,28.41,28.58,156995
20090921,UNH,28.45,28.94,28.22,28.59,82583
20090922,UNH,28.72,28.78,27.51,27.58,129499
20090923,UNH,27.85,27.85,26.63,26.68,152269
20090924,UNH,26.73,27.04,25.98,26.03,139958
20090925,UNH,26.01,26.18,25.13,25.34,168390
20090928,UNH,25.44,26.09,25.36,25.8,87955
20090929,UNH,25.92,26.44,24.94,25.68,232162
20090930,UNH,25.15,25.6,24.52,25.04,229364
20091001,UNH,24.89,25.64,24.7,24.79,172111
20091002,UNH,24.68,24.91,23.95,24.28,112195
20091005,UNH,24.38,24.5,23.95,24.04,124358
20091006,UNH,24.46,24.59,23.82,24.38,111923
20091007,UNH,24.42,25.34,24.4,25.05,120816
20091008,UNH,24.29,24.43,23.5,24.16,245316
20091009,UNH,24.45,25.05,24.41,24.67,165554
20091012,UNH,24.81,25.52,24.81,25.23,139538
20091013,UNH,25.17,25.17,23.96,24.29,190105
20091014,UNH,24.62,24.93,24.35,24.87,98019
20091015,UNH,24.77,24.91,24.38,24.55,111235
20091016,UNH,24.71,24.9636,24.33,24.45,123669
20091019,UNH,24.57,24.99,24.41,24.92,102737
20091020,UNH,25.68,26.52,25.5,25.96,213930
20091021,UNH,25.97,26.07,25.03,25.12,119609
20091022,UNH,25.05,26,25.02,25.71,137571
20091023,UNH,26.1,26.22,25.6,25.85,82933
20091026,UNH,25.93,26.19,25.29,25.31,143477
20091027,UNH,25.3,26.8,25.19,26.5,204857
20091028,UNH,26.29,26.51,25.81,25.88,115060
20091105,UNH,27.95,28.38,27.67,28.21,119946
20091106,UNH,28.1,28.74,27.8,28.67,118920
20091109,UNH,28.31,29.24,28.2,29.13,117518
20091110,UNH,29,29.18,28.62,28.97,80632
20091111,UNH,28.99,29.43,28.66,29.37,87941
20091112,UNH,29.43,29.43,28.69,28.76,84073
20091113,UNH,28.88,29.35,28.85,29.08,62767
20091116,UNH,29.23,29.5,28.95,29.15,82814
20091117,UNH,28.96,29.18,28.79,28.97,61033
20091118,UNH,28.97,29.11,28.65,28.87,73275
20091119,UNH,28.66,28.72,27.87,28.63,69909
20091120,UNH,28.3,28.77,28.3,28.56,90091
20091123,UNH,28.94,29.58,28.93,29.08,96248
20091124,UNH,29.33,29.69,28.85,29.56,72410
20091125,UNH,29.58,29.74,29.37,29.54,80619
20091127,UNH,28.99,29.64,28.7,29.44,54564
20091130,UNH,29.44,29.49,28.5,28.67,126379
20091201,UNH,29,29.19,28.63,28.7,97060
20091202,UNH,28.72,28.795,28.16,28.29,115004
20091203,UNH,28.27,28.46,27.3,27.33,153256
20091204,UNH,27.65,28.05,27.3,27.46,118146
20091207,UNH,27.535,28.47,27.52,28.3,112809
20091208,UNH,28.09,28.92,28.07,28.46,158975
20091209,UNH,28.88,29.6,28.13,28.5,191076
20091210,UNH,28.72,30.72,28.54,30.31,275272
20091211,UNH,30.43,31.04,30.4,30.48,190727
20091214,UNH,30.88,31.24,30.76,30.95,203588
20091215,UNH,30.9,31.38,30.88,31.32,289911
20091216,UNH,31.5,32.32,31.41,32.2,348977
20091217,UNH,32.09,32.33,31.31,31.82,148033
20091218,UNH,31.88,31.995,31.08,31.54,156962
20091221,UNH,31.97,33.25,31.92,32.17,244161
20091222,UNH,32.39,32.51,32.18,32.32,103588
20091223,UNH,32.23,32.65,31.52,31.62,95000
20091224,UNH,31.89,31.9,31.25,31.68,49633
20091228,UNH,31.53,31.835,31.08,31.39,79690
20091229,UNH,31.09,31.46,30.72,30.85,91999
20091230,UNH,30.85,31.01,30.6,31.01,58064
20091231,UNH,30.95,31.15,30.45,30.48,53541
20100104,UNH,31.38,31.6,30.97,31.53,122008
20100105,UNH,31.73,31.97,31.28,31.48,111806
20100106,UNH,31.6,32.06,31.41,31.79,97610
20100107,UNH,31.59,33.05,31.59,33.01,117897
20100108,UNH,32.86,32.92,32.34,32.7,72286
20100111,UNH,32.71,33.13,32.7,32.92,72068
20100112,UNH,32.7,32.91,31.54,32.05,131214
20100113,UNH,31.99,32.55,31.68,32.54,87971
20100114,UNH,32.68,33.33,32.33,33.32,88182
20100115,UNH,33.54,33.99,33.1,33.75,193845
20100119,UNH,34.56,35.9,34.5,35.13,264778
20100120,UNH,35.94,36.07,34.29,34.55,268574
20100121,UNH,35.43,35.69,33,33.1,291928
20100122,UNH,33.82,34.11,33.1,33.16,210298
20100125,UNH,33.56,33.72,32.96,33,109259
20100126,UNH,32.51,32.91,32.44,32.44,110573
20100127,UNH,32.34,33.53,32.11,33.24,143870
20100128,UNH,33.33,34.09,33.04,33.43,167461
20100129,UNH,33.63,33.8,32.96,33,119314
20100201,UNH,33.03,33.41,32.22,33.13,137101
20100202,UNH,33.14,34.12,32.93,34.05,121147
20100203,UNH,34.05,34.05,32.82,33.32,84103
20100204,UNH,33.24,33.24,32.39,32.46,106484
20100205,UNH,32.42,32.63,31.84,32.54,126659
20100208,UNH,32.23,32.95,32.23,32.41,95581
20100209,UNH,32.72,33.06,32,33,112364
20100210,UNH,33,33.17,32.3,32.71,107551
20100211,UNH,32.71,33.2,32.44,33.12,78575
20100212,UNH,32.78,32.85,32.03,32.18,116886
20100216,UNH,32.33,32.6,31.39,31.63,139341
20100217,UNH,31.68,33.21,31.68,32.55,116908
20100218,UNH,32.23,32.99,32.12,32.69,103270
20100219,UNH,32.42,32.77,31.83,31.94,115091
20100222,UNH,32.11,33.12,31.88,33.08,163387
20100223,UNH,32.87,33.17,32.355,32.81,107464
20100224,UNH,32.88,33.66,32.36,33.62,109834
20100225,UNH,33.32,33.98,32.8425,33.45,147794
20100226,UNH,33.52,34.3,33.36,33.86,96846
20100301,UNH,34,34.72,33.525,34.04,109707
20100302,UNH,34.11,34.37,33.61,33.95,70816
20100303,UNH,34.05,34.35,33.77,34.1,80897
20100304,UNH,34.05,34.1,32.42,32.95,173865
20100305,UNH,33.03,33.7929,32.96,33.74,81336
20100308,UNH,33.74,33.84,33.03,33.1,77348
20100309,UNH,33.18,33.45,33.07,33.08,87710
20100310,UNH,33.02,33.55,32.935,33.24,74189
20100311,UNH,33.09,33.56,32.94,33.5,146781
20100312,UNH,33.68,33.74,32.78,32.91,94503
20100315,UNH,32.78,32.78,31.93,32.53,135200
20100316,UNH,32.15,33.11,32.09,33.05,129327
20100317,UNH,33.16,33.16,32.26,32.75,106143
20100318,UNH,32.47,33.69,31.98,33.59,154072
20100319,UNH,33.72,34.7,33.72,34.39,218275
20100322,UNH,34.47,35.16,33.21,33.3,202207
20100323,UNH,33.36,33.46,32.96,33.16,114097
20100324,UNH,33.14,33.34,32.72,32.72,108344
20100325,UNH,32.76,33.26,32.6,33.12,147861
20100326,UNH,33.1,33.27,32.6,32.63,87509
20100329,UNH,32.66,33.02,32.52,32.84,79671
20100330,UNH,32.79,33.29,32.6,33.06,72530
20100331,UNH,32.9,33.11,32.5,32.67,69616
20100401,UNH,32.8,32.99,32.52,32.99,67133
20100405,UNH,33.12,33.22,32.77,33.14,67284
20100406,UNH,33.27,34,33.25,33.41,94308
20100407,UNH,33.53,33.53,32.74,32.93,83958
20100408,UNH,32.84,32.96,32.2,32.62,111745
20100409,UNH,32.66,32.71,31.61,32.26,128314
20100412,UNH,32.18,32.38,32.01,32.26,87632
20100413,UNH,32.44,32.68,31.83,32.16,111190
20100414,UNH,32.11,32.12,30.94,31.05,165001
20100415,UNH,31.07,31.3,30.08,30.63,252723
20100416,UNH,30.54,31.11,30.34,30.73,153561
20100419,UNH,30.56,31.67,30.56,31.23,135248
20100420,UNH,32.22,32.23,30.26,30.98,265647
20100421,UNH,31.14,31.45,30.09,30.26,137357
20100422,UNH,30.25,30.52,29.88,30.46,141490
20100423,UNH,30.39,30.97,30.28,30.95,147989
20100426,UNH,31.12,31.15,29.7,29.85,166045
20100427,UNH,29.84,30.36,29.62,29.8,162043
20100428,UNH,29.93,30.62,29.71,30.44,132708
20100429,UNH,30.79,31.74,30.79,31.3,136094
20100430,UNH,31.34,31.34,30.22,30.31,155458
20100503,UNH,30.5,30.58,29.89,30.26,95534
20100504,UNH,29.92,30.05,29.28,29.49,117453
20100505,UNH,29.24,30.1,29.14,30,113607
20100506,UNH,30.15,30.27,27.97,29.24,104394
20100507,UNH,29.05,29.275,28.25,29.02,141977
20100510,UNH,29.58,30.06,28.92,29.88,90600
20100511,UNH,29.81,30.08,29.55,29.85,96144
20100512,UNH,29.85,30.38,29.79,30.32,113453
20100513,UNH,30.2,30.43,29.93,30.18,71483
20100514,UNH,29.97,30.48,29.56,30.39,122011
20100517,UNH,30.47,30.73,29.87,30.44,86689
20100518,UNH,30.53,30.74,30.075,30.18,89085
20100519,UNH,30.11,30.25,29.75,29.99,100959
20100520,UNH,29.52,29.65,28.95,28.96,101954
20100521,UNH,28.56,29.07,28.16,28.7,115027
20100524,UNH,28.59,29.18,28.17,28.83,79965
20100525,UNH,28.33,28.89,28.11,28.87,85478
20100526,UNH,29.05,29.55,28.765,28.79,96130
20100527,UNH,29.26,29.32,28.85,29.32,65020
20100528,UNH,29.29,29.41,28.85,29.07,116977
20100601,UNH,29.18,29.61,28.89,28.98,81784
20100602,UNH,29.12,29.94,28.87,29.91,79677
20100603,UNH,29.92,30.49,29.66,30.46,80647
20100604,UNH,30.09,31.61,29.89,30.34,166762
20100607,UNH,30.56,31.07,29.32,30.46,168473
20100608,UNH,30.43,31.11,30.26,30.89,184354
20100609,UNH,30.89,31.16,30.45,30.53,101263
20100610,UNH,30.92,31.12,30.22,30.7,117665
20100611,UNH,30.5,30.83,30.13,30.67,90726
20100614,UNH,30.72,30.94,30.55,30.59,83900
20100615,UNH,30.9,31.205,30.76,31.19,95691
20100616,UNH,30.84,31.63,30.84,31.39,101519
20100617,UNH,31.54,31.54,31.17,31.5,93707
20100618,UNH,31.5,31.62,31.2,31.33,102440
20100621,UNH,31.61,31.8,31.05,31.15,71104
20100622,UNH,31.11,31.34,30.58,30.64,65781
20100623,UNH,30.77,30.92,30.12,30.21,83583
20100624,UNH,30.08,30.15,29.63,29.76,89525
20100625,UNH,29.75,30.11,29.58,29.88,142160
20100628,UNH,29.87,30.33,29.12,29.19,98837
20100629,UNH,28.88,29.03,28.46,28.63,143910
20100630,UNH,28.51,28.76,28.31,28.4,110786
20100701,UNH,28.31,28.31,27.13,27.85,156008
20100702,UNH,27.87,28.45,27.79,28.3,93128
20100706,UNH,28.49,29.06,28.29,28.89,133949
20100707,UNH,28.98,29.25,28.8,29.2,89784
20100708,UNH,29.32,29.89,29.25,29.68,89963
20100709,UNH,29.75,30.13,29.52,29.97,69710
20100712,UNH,29.91,30.0713,29.61,30.04,89018
20100713,UNH,30.24,30.27,29.8,30.14,69050
20100714,UNH,30,30.39,29.78,30.32,47110
20100715,UNH,30.25,30.93,30.12,30.88,92144
20100716,UNH,30.73,31.12,30.15,30.34,94112
20100719,UNH,30.47,30.96,30.29,30.82,85754
20100720,UNH,31.25,31.49,30.24,30.83,134938
20100721,UNH,30.85,31.13,30.58,30.7,88843
20100722,UNH,30.85,31.2,30.65,31,92025
20100723,UNH,31,31.25,30.74,30.92,57469
20100726,UNH,30.84,31.49,30.84,31.47,54789
20100727,UNH,31.53,31.72,30.63,30.78,118576
20100728,UNH,30.79,30.92,30.15,30.33,79831
20100729,UNH,30.49,30.88,30.0402,30.44,55402
20100730,UNH,30.27,30.68,29.94,30.45,48931
20100802,UNH,30.89,31.56,30.83,31.44,74417
20100803,UNH,31.39,32.58,31.27,32.42,99560
20100804,UNH,32.45,33.24,32.4,32.91,93796
20100805,UNH,32.76,33.49,32.68,33.42,78295
20100806,UNH,33.08,33.55,32.96,33.45,74793
20100809,UNH,33.5,33.79,33.36,33.49,60593
20100810,UNH,33.3,33.62,32.96,33.33,79575
20100811,UNH,32.85,33.15,31.74,31.99,172518
20100812,UNH,31.71,32.24,31.57,32.13,89979
20100813,UNH,32.01,32.19,31.65,32.03,68685
20100816,UNH,31.85,31.99,31.3663,31.9,52318
20100817,UNH,32.23,32.58,31.98,32.35,55456
20100819,UNH,32.37,32.465,31.76,31.79,70676
20100820,UNH,31.51,31.83,31.39,31.61,53301
20090821,UNM,21.7,22.17,21.67,22.15,38155
20090824,UNM,22.02,22.44,21.84,21.98,36537
20090825,UNM,21.49,22.95,21.49,22.78,46400
20090826,UNM,22.69,23,22.33,22.63,41530
20090827,UNM,22.57,22.74,22.1,22.49,34159
20090828,UNM,22.54,22.87,22.335,22.65,31647
20090831,UNM,22.335,22.72,22.14,22.53,36911
20090901,UNM,22.4,22.55,20.93,21,52843
20090902,UNM,20.81,21.2,20.54,21.02,42256
20090903,UNM,21.26,21.7,20.86,21.63,30098
20090904,UNM,21.74,21.81,21.3,21.52,30453
20090909,UNM,21.5,21.95,21.35,21.89,37842
20090910,UNM,21.66,22.015,21.32,21.89,35066
20090911,UNM,21.87,21.99,21.38,21.92,27975
20090914,UNM,21.6,21.93,21.15,21.92,35867
20090915,UNM,21.96,22.29,21.75,21.98,40230
20090916,UNM,22.1,22.95,22.06,22.89,41506
20090917,UNM,22.65,23.25,22.47,22.49,33745
20090918,UNM,22.59,22.72,22.12,22.46,38137
20090921,UNM,22.23,22.34,21.75,22.15,26109
20090922,UNM,22.34,22.79,22.215,22.46,32085
20090923,UNM,21.75,22.31,21.54,21.56,31522
20090924,UNM,21.72,21.72,20.96,21.17,36252
20090925,UNM,21.43,21.57,20.77,20.83,38440
20090928,UNM,20.71,21.44,20.71,21.44,53208
20090929,UNM,21.54,21.82,21.35,21.69,49858
20090930,UNM,21.73,21.9646,21.13,21.44,49753
20091001,UNM,21.72,21.79,20.41,20.41,43388
20091002,UNM,20.1,20.68,19.93,20.35,34526
20091005,UNM,20.61,21.12,20.27,21.11,35280
20091006,UNM,21.09,21.83,20.69,21.53,38515
20091007,UNM,21.48,21.65,21.18,21.65,25891
20091008,UNM,21.72,22.15,21.595,21.67,27419
20091009,UNM,21.6,21.88,21.55,21.6,25275
20091012,UNM,21.85,22.04,21.59,21.92,17413
20091013,UNM,21.76,21.93,21.55,21.84,27948
20091014,UNM,22.18,22.78,22.1,22.74,35699
20091015,UNM,22.49,22.7515,22.29,22.49,24379
20091016,UNM,22.25,22.3,21.75,21.78,36761
20091019,UNM,21.91,22.52,21.87,22.42,20658
20091020,UNM,22.5,22.5,21.85,21.99,33875
20091021,UNM,21.89,22.13,21.29,21.31,52431
20091022,UNM,21.33,21.9,21.02,21.9,28233
20091023,UNM,21.85,21.87,21.21,21.34,25230
20091026,UNM,21.42,21.63,20.62,20.75,28597
20091027,UNM,20.78,21.08,20.455,20.5,25991
20091028,UNM,20.36,20.6,19.83,19.87,38506
20091105,UNM,19.3,19.43,18.87,19.2,48464
20091106,UNM,18.87,19.6,18.8,19.53,31311
20091109,UNM,19.71,20.36,19.71,20.36,41496
20091110,UNM,20.14,20.46,19.95,20.23,36138
20091111,UNM,20.52,20.74,20.4,20.55,29070
20091112,UNM,20.38,20.49,19.46,19.5,55052
20091113,UNM,19.68,19.83,19.49,19.65,46101
20091116,UNM,19.96,20.22,19.87,20.06,36616
20091117,UNM,19.93,20.09,19.79,19.8,49761
20091118,UNM,19.73,19.83,19.49,19.55,41369
20091119,UNM,19.37,19.46,18.99,19.13,27812
20091120,UNM,19.02,19.19,18.87,19.08,39376
20091123,UNM,19.41,19.47,19.16,19.31,25380
20091124,UNM,19.31,19.54,19.2,19.37,36321
20091125,UNM,19.42,19.74,19.33,19.66,24377
20091127,UNM,19.05,19.48,18.84,18.9,16449
20091130,UNM,18.96,19.08,18.67,19.04,37793
20091201,UNM,19.25,19.25,18.93,19.02,28629
20091202,UNM,19.07,19.39,18.85,19.37,35003
20091203,UNM,19.4,20,18.74,18.76,36764
20091204,UNM,19.05,19.375,18.71,19.09,43293
20091207,UNM,19.06,19.26,18.81,18.88,30540
20091208,UNM,18.88,18.92,18.56,18.63,28134
20091209,UNM,18.6,18.91,18.48,18.64,39208
20091210,UNM,18.73,19.06,18.69,18.92,23581
20091211,UNM,19,19.14,18.8375,19.04,28151
20091214,UNM,19.15,19.46,19.03,19.42,21813
20091215,UNM,19.2,19.36,18.97,19.04,25679
20091216,UNM,19.17,19.5,19.15,19.26,28529
20091217,UNM,19.88,19.88,19.21,19.28,41094
20091218,UNM,19.4,19.41,18.9,19.15,31454
20091221,UNM,19.2,19.52,19.2,19.44,27049
20091222,UNM,19.5,19.87,19.5,19.67,19368
20091223,UNM,19.73,19.94,19.67,19.83,11624
20091224,UNM,19.98,20.06,19.9,20.04,5016
20091228,UNM,20.07,20.13,19.97,20.08,15085
20091229,UNM,20.12,20.26,20.015,20.1,17349
20091230,UNM,19.91,20,19.75,19.9,13097
20091231,UNM,19.97,20.09,19.5,19.52,15422
20100104,UNM,19.66,20.05,19.5491,19.94,31103
20100105,UNM,19.85,20.29,19.8,20.23,19889
20100106,UNM,20.25,20.51,20.19,20.41,24352
20100107,UNM,20.24,20.92,20.07,20.86,37695
20100108,UNM,20.8,20.8,20.41,20.58,20462
20100111,UNM,20.58,20.99,20.58,20.96,21725
20100112,UNM,20.79,21.24,20.79,20.91,50540
20100113,UNM,21.01,21.15,20.77,21.05,26866
20100114,UNM,20.95,21.69,20.95,21.45,57547
20100115,UNM,21.42,21.79,21.3,21.39,61009
20100119,UNM,21.29,21.92,21.26,21.64,36217
20100120,UNM,21.5,21.61,21.17,21.53,39543
20100121,UNM,21.53,21.56,20.93,20.98,50310
20100122,UNM,21.02,21.09,20.15,20.19,36683
20100125,UNM,20.48,20.61,20.225,20.33,25027
20100126,UNM,20.13,20.41,19.76,19.8,29084
20100127,UNM,19.81,20.01,19.45,19.99,34718
20100128,UNM,19.92,20.0256,19.59,19.61,40378
20100129,UNM,19.69,20.11,19.52,19.57,33365
20100201,UNM,19.71,20.14,19.59,20.1,31756
20100202,UNM,20.17,20.8,20,20.67,36105
20100203,UNM,20.45,20.62,19.75,19.95,37134
20100204,UNM,19.74,19.74,18.86,18.9,41270
20100205,UNM,18.9,19.23,18.56,19.22,48169
20100208,UNM,19.18,19.22,18.73,18.73,27485
20100209,UNM,19.04,19.38,18.78,19.01,33931
20100210,UNM,19.04,19.33,18.9,19.14,31119
20100211,UNM,19.14,19.5,18.97,19.42,28631
20100212,UNM,19.11,19.55,18.78,19.52,36299
20100216,UNM,19.74,20.08,19.62,20.08,30848
20100217,UNM,20.63,20.74,20.19,20.53,33160
20100218,UNM,20.48,20.94,20.4,20.92,36395
20100219,UNM,20.8,21.07,20.67,21.01,29202
20100222,UNM,21.02,21.1,20.87,21.01,16034
20100223,UNM,20.95,21.0875,20.57,20.64,37347
20100224,UNM,20.69,20.99,20.64,20.93,27718
20100225,UNM,20.68,20.81,20.42,20.78,27999
20100226,UNM,20.84,20.96,20.62,20.81,26152
20100301,UNM,20.89,21.32,20.86,21.31,25353
20100302,UNM,21.38,21.43,21.16,21.3,25074
20100303,UNM,21.33,21.5,21.24,21.35,28251
20100304,UNM,21.44,21.68,21.29,21.68,22675
20100305,UNM,21.85,22.25,21.655,22.2,33385
20100308,UNM,22.26,22.54,22.19,22.42,25058
20100309,UNM,22.26,22.56,22.24,22.48,26198
20100310,UNM,22.58,22.83,22.37,22.77,22977
20100311,UNM,22.9,23.25,22.83,23.25,31954
20100312,UNM,23.43,23.55,23.02,23.4,42619
20100315,UNM,23.4,23.93,23.28,23.84,42060
20100316,UNM,23.9,24.23,23.75,24.17,35535
20100317,UNM,24.88,24.91,24.32,24.43,47811
20100318,UNM,24.34,24.42,24.19,24.33,26219
20100319,UNM,23.63,24.48,23.63,23.93,51423
20100322,UNM,23.59,24.01,23.55,23.89,32227
20100323,UNM,23.9,24.22,23.73,24.19,33934
20100324,UNM,24.08,24.31,23.97,24.18,27522
20100325,UNM,24.37,24.695,24.175,24.39,42148
20100326,UNM,24.41,24.78,24.41,24.65,41247
20100329,UNM,24.76,25,24.75,24.87,37317
20100330,UNM,24.89,25,24.695,24.73,20503
20100331,UNM,24.58,24.94,24.56,24.77,47517
20100401,UNM,24.97,25.31,24.93,25.17,19275
20100405,UNM,25.21,25.45,25.19,25.34,26002
20100406,UNM,25.22,25.84,25.13,25.6,35233
20100407,UNM,25.57,25.65,25.13,25.36,25854
20100408,UNM,25.24,25.49,25.09,25.43,18796
20100409,UNM,25.43,25.53,25.305,25.53,23331
20100412,UNM,25.65,25.72,25.455,25.54,17274
20100413,UNM,25.46,25.64,25.28,25.59,13220
20100414,UNM,25.69,26.42,25.69,26.41,25282
20100415,UNM,26,26.2,25.76,26.07,27021
20100416,UNM,25.92,26.01,24.96,25.32,42683
20100419,UNM,25.1,25.5,24.95,25.48,31137
20100420,UNM,25.67,25.94,25.64,25.89,19716
20100421,UNM,25.95,26.18,25.34,25.65,28302
20100422,UNM,25.38,25.56,24.92,25.51,23729
20100423,UNM,25.46,25.94,25.39,25.91,21080
20100426,UNM,25.84,26.09,25.63,25.64,21859
20100427,UNM,25.41,25.56,24.18,24.27,44356
20100428,UNM,24.57,24.94,24.14,24.28,49143
20100429,UNM,24.63,24.97,24.41,24.71,48512
20100430,UNM,24.91,25.17,24.36,24.47,45758
20100503,UNM,24.71,24.82,24.2,24.36,37793
20100504,UNM,24.05,24.06,23.44,23.57,58442
20100505,UNM,23.1,24.31,22.91,23.58,56656
20100506,UNM,23.45,23.83,21.03,22.66,55062
20100507,UNM,22.41,23.01,21.86,22.44,75414
20100510,UNM,23.69,24.32,23.66,24.32,47578
20100511,UNM,23.93,24.5,23.75,24.05,29743
20100512,UNM,24.2,24.38,23.95,24.31,43251
20100513,UNM,24.21,24.24,23.535,23.57,36630
20100514,UNM,23.29,23.38,22.49,22.71,52122
20100517,UNM,22.73,22.91,22.15,22.59,74672
20100518,UNM,22.8,22.93,21.95,22.07,62866
20100519,UNM,21.96,22.39,21.54,22.05,74752
20100520,UNM,21.63,21.97,21.03,21.51,187343
20100521,UNM,21.17,22.53,21.05,22.46,75781
20100524,UNM,22.33,22.5,22.01,22.08,43557
20100525,UNM,21.28,22.3125,20.98,22.19,108403
20100526,UNM,22.44,22.81,22.26,22.4,66499
20100527,UNM,22.89,23.56,22.68,23.52,41355
20100528,UNM,23.53,23.77,23.02,23.1,52706
20100601,UNM,22.61,23.23,22.41,22.62,41411
20100602,UNM,22.83,23.41,22.65,23.4,37112
20100603,UNM,23.44,23.55,23.06,23.26,29883
20100604,UNM,22.64,22.77,22.185,22.28,71768
20100607,UNM,22.37,22.47,21.72,21.73,68159
20100608,UNM,21.81,22.36,21.59,22.28,54824
20100609,UNM,22.49,22.76,22.06,22.14,39272
20100610,UNM,22.6,23.1,22.49,23.06,28868
20100611,UNM,22.74,23.34,22.58,23.29,32422
20100614,UNM,23.5,23.73,23.27,23.35,36472
20100615,UNM,23.48,23.85,23.23,23.82,33678
20100616,UNM,23.49,23.74,23.275,23.43,29084
20100617,UNM,23.43,23.58,23.13,23.36,24170
20100618,UNM,23.44,23.58,23.375,23.58,22063
20100621,UNM,23.9,24.34,23.28,23.44,18601
20100622,UNM,23.39,23.68,22.93,22.96,26149
20100623,UNM,22.95,23.07,22.56,22.74,28526
20100624,UNM,22.59,22.72,22.24,22.33,33828
20100625,UNM,22.52,22.76,22.06,22.69,36418
20100628,UNM,22.73,22.95,22.6,22.79,27435
20100629,UNM,22.44,22.44,21.755,21.91,45757
20100630,UNM,21.81,22.21,21.65,21.7,45203
20100701,UNM,21.77,21.775,20.915,21.34,46809
20100702,UNM,21.44,21.59,20.98,21.26,31091
20100706,UNM,21.62,21.81,20.99,21.3,41896
20100707,UNM,21.53,21.99,21.31,21.95,50866
20100708,UNM,22.2,22.44,21.92,22.4,31403
20100709,UNM,22.47,22.7,22.35,22.66,20668
20100712,UNM,22.57,22.72,22.33,22.51,23870
20100713,UNM,22.82,23.01,22.725,22.89,28690
20100714,UNM,22.71,22.72,22.24,22.44,37289
20100715,UNM,22.46,22.53,21.99,22.46,31878
20100716,UNM,22.21,22.22,21.64,21.73,39891
20100719,UNM,21.81,21.97,21.34,21.72,23689
20100720,UNM,21.29,22.15,21.28,22.15,32639
20100721,UNM,22.45,22.45,21.73,21.8,44978
20100722,UNM,22.12,22.12,21.6,21.81,76477
20100723,UNM,21.71,22.49,21.56,22.46,57358
20100726,UNM,22.45,22.61,22.18,22.32,41778
20100727,UNM,22.56,23,22.53,22.88,43636
20100728,UNM,22.81,22.81,22.38,22.39,27121
20100729,UNM,22.7,23.1,22.28,22.74,40190
20100730,UNM,22.44,22.985,22.32,22.82,26691
20100802,UNM,23.17,23.57,22.84,23.24,41807
20100803,UNM,23.13,23.16,22.31,22.73,32748
20100804,UNM,22.76,22.93,21.5,21.83,95744
20100805,UNM,21.64,21.92,21.5,21.88,28043
20100806,UNM,21.56,21.87,21.3,21.81,48136
20100809,UNM,21.88,22.34,21.73,22.31,27428
20100810,UNM,22.01,22.18,21.83,21.92,54894
20100811,UNM,21.43,21.58,20.91,20.92,39450
20100812,UNM,20.62,20.87,20.6,20.78,30214
20100813,UNM,20.75,21.01,20.63,20.81,31281
20100816,UNM,20.63,20.845,20.54,20.72,22371
20100817,UNM,20.9,21.13,20.84,21.03,22883
20100819,UNM,20.89,20.96,20.26,20.43,29545
20100820,UNM,20.28,20.46,20.06,20.33,24065
20090821,UNP,61.7,62.52,60.72,61.95,36110
20090824,UNP,62.05,62.3,60.79,61.22,28100
20090825,UNP,61.72,62.35,60.76,60.97,28930
20090826,UNP,60.75,60.86,59.85,60.38,31642
20090827,UNP,60.07,60.92,59.1,60.56,26261
20090828,UNP,60.9,61.32,60.21,60.63,28722
20090831,UNP,60.09,60.3499,59.2,59.81,24795
20090901,UNP,59.53,60.91,59.01,59.29,39451
20090902,UNP,58.88,59.6,58.56,58.7,31467
20090903,UNP,58.84,60.33,58.27,60.03,47483
20090904,UNP,59.55,62.43,59.55,62.04,35942
20090909,UNP,61.7,63.31,61.61,62.25,42448
20090910,UNP,62,64.15,62,63.54,35599
20090911,UNP,64.06,64.46,62,62.55,54128
20090914,UNP,62.02,62.97,61.49,62.78,22975
20090915,UNP,62.93,63.96,62.25,63.61,37171
20090916,UNP,64.11,64.75,62.54,63.2,41750
20090917,UNP,63.11,63.24,62.04,62.35,42916
20090918,UNP,62.53,63.19,61.92,62.4,37615
20090921,UNP,61.91,62.24,61.25,61.55,23011
20090922,UNP,61.85,62.62,61.66,62,27423
20090923,UNP,62,62.2499,60.75,60.82,30713
20090924,UNP,60.84,61.41,60,60.68,32335
20090925,UNP,60.27,60.72,59.14,59.5,37986
20090928,UNP,60.17,60.66,59.41,60.29,19457
20090929,UNP,60.32,60.52,59.05,59.14,28752
20090930,UNP,59.27,59.4955,57.44,58.35,54718
20091001,UNP,59.07,60.2,57.94,58.06,62334
20091002,UNP,57.46,58.6,57.06,57.38,48118
20091005,UNP,57.42,58.62,57.19,58.37,28295
20091006,UNP,59.2,59.55,58.25,58.81,28293
20091007,UNP,58.57,59.07,58.22,58.64,23391
20091008,UNP,59.29,59.96,58.92,59.45,45140
20091009,UNP,59.43,60.07,59.01,59.79,33265
20091012,UNP,59.89,60.69,59.19,59.61,27849
20091013,UNP,59.37,59.99,58.79,59.91,39724
20091014,UNP,60.73,62.91,60.73,62.86,52302
20091015,UNP,62.5,63.61,62,62.78,41410
20091016,UNP,62.43,63.79,62,63.53,34129
20091019,UNP,63.85,64.48,63.62,64.13,30436
20091020,UNP,64.33,64.68,63.48,64.24,32210
20091021,UNP,64.04,64.95,62.61,62.92,39740
20091022,UNP,62.42,63.31,59.55,61.12,93327
20091023,UNP,59.88,60.22,56.42,57.73,179943
20091026,UNP,57.96,59,57.82,58.05,68390
20091027,UNP,58.05,58.5,54.75,55.09,119435
20091028,UNP,55.32,56.7,55.32,55.45,79350
20091105,UNP,59.81,60.73,59.18,60.65,62740
20091106,UNP,60.43,63.14,60.43,62.36,90395
20091109,UNP,62.15,63.2,61.3,62.38,90264
20091110,UNP,61.88,62.48,61.39,62.12,56524
20091111,UNP,62.51,63.56,62.39,63.09,33458
20091112,UNP,63.2,63.68,62.26,62.5,36949
20091113,UNP,62.45,63.63,62.45,63.55,29436
20091116,UNP,63.61,65.05,63.57,65.05,46480
20091117,UNP,64.89,66.04,64.55,65.96,51210
20091118,UNP,65.77,66.07,65.09,65.94,38078
20091119,UNP,65.59,65.59,64.25,64.67,41305
20091120,UNP,64.54,65.25,64.3,65.05,36354
20091123,UNP,66.1,66.73,65.86,66.11,37190
20091124,UNP,64.9,66.11,64.03,64.41,46758
20091125,UNP,64.59,64.79,63.9,64.5,27634
20091127,UNP,62.94,63.9,62.37,63.19,19984
20091130,UNP,63.41,64.24,62.7,63.26,36738
20091201,UNP,64.01,65.01,63.83,64.33,39277
20091202,UNP,63.95,65.1,63.95,64.61,27641
20091203,UNP,64.73,64.9,64.1,64.2,31570
20091204,UNP,65.06,66,64.56,65.22,59746
20091207,UNP,65.34,65.57,64.82,64.82,40121
20091208,UNP,64.42,64.6,63.16,63.35,52069
20091209,UNP,63.01,63.74,62.54,63.49,29872
20091210,UNP,63.67,64.86,63.67,64.59,41072
20091211,UNP,65.12,65.12,63.92,64.18,32011
20091214,UNP,64.69,65.4,64.42,65.28,26871
20091215,UNP,65.01,65.29,64.5,64.91,26682
20091216,UNP,64.58,65.21,64.34,64.48,38607
20091217,UNP,64.15,64.21,62.93,63.31,37785
20091218,UNP,63.5,63.99,62.85,63.38,36538
20091221,UNP,63.95,64.78,63.81,64.75,26640
20091222,UNP,64.67,65.19,64.59,65.05,24683
20091223,UNP,65.32,66.03,64.87,65.8,19592
20091224,UNP,66.04,66.39,65.76,66.23,6661
20091228,UNP,66.2,66.22,65.07,65.66,11750
20091229,UNP,65.62,66.01,65.36,65.36,12539
20091230,UNP,65.32,65.42,64.82,64.9,14192
20091231,UNP,64.75,64.9,63.8,63.9,14707
20100104,UNP,64.58,65.42,64.47,65.39,29471
20100105,UNP,65.56,66.8,65.3375,66.3,33684
20100106,UNP,66.27,67.28,66.12,66.4,26818
20100107,UNP,66.07,66.44,65.1016,65.81,25204
20100108,UNP,65.77,68.3499,65.6,68.04,38455
20100111,UNP,68.5,68.66,67.19,67.59,30592
20100112,UNP,67,67.53,66.7619,67.39,33234
20100113,UNP,67.7,67.88,66.55,67.47,36764
20100114,UNP,67.12,67.63,65.95,66.38,30767
20100115,UNP,66.28,66.39,65.09,65.57,43389
20100119,UNP,65.72,65.78,64.75,65.52,29922
20100120,UNP,64.03,64.04,61.92,63.73,83413
20100121,UNP,63.31,67.48,63.15,65.45,87420
20100122,UNP,65.56,66.24,63.51,63.85,58271
20100125,UNP,64.58,64.72,63.44,63.75,36013
20100126,UNP,63.45,64.5,62.9,64.2,33151
20100127,UNP,64.05,64.05,63,63.81,39860
20100128,UNP,63.91,64.14,61.44,61.54,55154
20100129,UNP,62.01,62.6,60.41,60.5,49169
20100201,UNP,60.83,62.4,60.81,62.31,40669
20100202,UNP,62.49,63.24,62.04,62.93,23994
20100203,UNP,63.17,63.89,62.73,62.98,23898
20100204,UNP,62.26,62.76,60.91,60.98,35094
20100205,UNP,61.13,62.15,60.75,62.1,48329
20100208,UNP,62.18,62.45,60.97,60.97,33746
20100209,UNP,61.84,62.55,61.38,61.74,22561
20100210,UNP,61.76,62.32,60.64,61.71,34683
20100211,UNP,61.43,63.85,61.41,63.61,51838
20100212,UNP,63.01,63.46,62.44,63.41,34168
20100216,UNP,64,65.26,63.48,65.16,37708
20100217,UNP,65.56,65.66,64.06,64.98,27938
20100218,UNP,64.9,65.42,64.6,65.31,25326
20100219,UNP,65.24,66.75,65.24,66.57,51268
20100222,UNP,66.69,67.09,66.44,66.85,43115
20100223,UNP,66.87,66.97,65.86,66.39,41208
20100224,UNP,66.32,66.96,66.11,66.88,33920
20100225,UNP,65.96,68.52,65.47,68.46,57518
20100226,UNP,68.37,68.57,67.35,67.37,63715
20100301,UNP,67.74,68.08,67.02,67.7,37973
20100302,UNP,67.9,68.1,66.93,67.27,42730
20100303,UNP,67.33,68.08,67.1,67.21,32904
20100304,UNP,67.15,68.4,67.05,68.06,33103
20100305,UNP,68.57,69.32,68.39,69.13,32884
20100308,UNP,69.31,69.76,69.06,69.49,24036
20100309,UNP,69.26,71.35,69.1,70.84,51440
20100310,UNP,70.75,72.03,70.5,71.6,78402
20100311,UNP,71.38,72.52,71.33,72.5,58028
20100312,UNP,72.8,73.06,72.01,73,35204
20100315,UNP,72.8,73.18,72.25,72.91,39674
20100316,UNP,72.88,73.49,72.75,73.45,37276
20100317,UNP,73.66,74.03,72.84,73.21,43893
20100318,UNP,72.77,73.96,72.77,73.65,38243
20100319,UNP,74.16,74.35,72.79,73.24,53145
20100322,UNP,72.83,74.14,72.62,74,31910
20100323,UNP,74.17,74.24,73,73.7,31400
20100324,UNP,73.49,73.49,72.35,72.91,31634
20100325,UNP,73.55,74.27,72.55,72.67,39820
20100326,UNP,72.74,72.98,72.08,72.66,30369
20100329,UNP,72.99,73.92,72.77,73.58,29292
20100330,UNP,73.81,74.25,73.28,73.61,26935
20100331,UNP,73.36,73.61,72.54,73.3,27280
20100401,UNP,73.65,74.23,73.04,73.65,25938
20100405,UNP,73.77,74.26,73.16,73.81,33492
20100406,UNP,73.52,73.85,73.3,73.64,27989
20100407,UNP,73.52,73.99,72.27,73.68,45927
20100408,UNP,73.34,75.7,73.23,75.55,49524
20100409,UNP,75.71,75.98,75.17,75.75,26533
20100412,UNP,75.81,75.88,74.53,75.38,23117
20100413,UNP,75.14,76.46,74.87,76.2,37923
20100414,UNP,76.62,77.55,76.29,77.06,54462
20100415,UNP,77.08,77.6,76.82,77.11,27389
20100416,UNP,76.98,77.15,74.39,75.95,42935
20100419,UNP,75.75,75.91,74.75,75.39,30800
20100420,UNP,76.01,76.97,75.86,76.71,33633
20100421,UNP,76.73,77.34,76.32,77.03,25833
20100422,UNP,76.09,78.03,75.77,76.25,59342
20100423,UNP,76.72,77.24,76.42,77.1,55804
20100426,UNP,77.04,77.16,76.36,77.11,43491
20100427,UNP,76.85,77.58,75.95,76.07,59075
20100428,UNP,76.32,76.79,75.51,75.94,36703
20100429,UNP,76.87,78.09,76.37,77.65,35504
20100430,UNP,77.87,78.61,75.5,75.66,39269
20100503,UNP,75.99,77.56,75.9,77.33,28755
20100504,UNP,76.43,76.44,74.33,75.06,32758
20100505,UNP,74.05,75.58,73.71,74.29,33223
20100506,UNP,73.78,74.51,67.61,72.2,63110
20100507,UNP,71.95,72.94,69.78,71.07,63251
20100510,UNP,73.2,75.3,73.2,74.94,59483
20100511,UNP,74.02,75.73,74.02,74.79,38388
20100512,UNP,75.32,77.03,74.96,76.72,33068
20100513,UNP,76.67,76.79,75.62,75.83,22998
20100514,UNP,75.01,75.22,73.54,74.18,33810
20100517,UNP,74.56,75.06,72.36,74.3,39437
20100518,UNP,74.32,75,72.47,72.94,45558
20100519,UNP,72.54,73.57,70.22,71.58,56034
20100520,UNP,69.92,70.27,67.76,67.94,61683
20100521,UNP,66.91,70.33,65.99,69.75,67906
20100524,UNP,69.42,70.66,69.07,69.33,38805
20100525,UNP,67.17,68.59,67.17,68.57,60580
20100526,UNP,69.21,71.33,68.674,70.12,54268
20100527,UNP,70.3,71.55,70.2,71.55,50754
20100528,UNP,71.45,72.13,70.56,71.43,40529
20100601,UNP,70.56,72.41,70.27,70.31,84232
20100602,UNP,70.42,72.67,70.33,72.58,46574
20100603,UNP,72.97,74.16,72.5,73.22,39556
20100604,UNP,71.21,71.84,69,69.33,60495
20100607,UNP,69.51,69.94,67.98,68.1,38060
20100608,UNP,68.12,69.45,67.9823,69.33,50831
20100609,UNP,69.92,71.94,69.1,69.38,46587
20100610,UNP,70.54,72.8,70.54,72.69,35430
20100611,UNP,72.07,73.68,71.62,73.55,27372
20100614,UNP,74.3,74.5,72.59,72.74,33507
20100615,UNP,73.55,75.22,73.27,75.15,30711
20100616,UNP,74.61,76.49,74.61,75.12,51232
20100617,UNP,75.85,76.37,74.39,76.22,44862
20100618,UNP,76.28,76.52,75.81,76.37,40668
20100621,UNP,77.26,78.35,76.36,76.83,38009
20100622,UNP,76.76,76.87,73.63,73.83,41284
20100623,UNP,74.07,74.25,72.39,73.96,45138
20100624,UNP,73.65,73.65,71.74,72.03,41377
20100625,UNP,72.32,73.11,71.71,72.72,61823
20100628,UNP,73.1,73.62,72.38,72.67,22980
20100629,UNP,71.34,71.77,69.47,70.13,51165
20100630,UNP,70.01,71.12,69.35,69.51,37604
20100701,UNP,69.86,70.38,67.83,69.51,62172
20100702,UNP,69.91,70.53,67.97,68.37,48790
20100706,UNP,69.96,69.96,66.91,67.43,57102
20100707,UNP,67.71,70.31,67.13,70.24,54004
20100708,UNP,70.73,71.67,70.1,70.89,46562
20100709,UNP,70.89,72.11,70.88,71.71,32167
20100712,UNP,71.27,72.92,71.02,72.69,38704
20100713,UNP,73.64,74.1,71.69,72.44,52477
20100714,UNP,71.86,73.02,71.42,72.59,25825
20100715,UNP,72.65,72.74,71.33,72.18,34699
20100716,UNP,71.78,71.92,68.46,68.81,63140
20100719,UNP,69.19,69.26,67.5,68.37,43627
20100720,UNP,67.46,69.68,66.84,69.63,50840
20100721,UNP,70.68,70.68,68.29,69.12,40211
20100722,UNP,71.48,73.84,70.55,72.4,70272
20100723,UNP,72.66,74.33,72.55,73.9,43942
20100726,UNP,74.56,76.49,73.91,75.46,43159
20100727,UNP,76,76,74.36,74.63,34723
20100728,UNP,74.12,74.92,73.49,74.71,48369
20100729,UNP,75.27,75.81,73.96,74.35,31629
20100730,UNP,73.34,75.13,72.81,74.67,27959
20100802,UNP,75.81,76.44,74.82,76.26,31264
20100803,UNP,75.87,76.88,75.2,76.54,20212
20100804,UNP,76.57,77.25,76.34,76.97,21228
20100805,UNP,76.49,77.79,76.24,77.53,30860
20100806,UNP,76.29,77.5,75.5,77.04,28275
20100809,UNP,77.59,78.23,76.978,78.13,25838
20100810,UNP,77.36,77.91,76.42,77.66,20016
20100811,UNP,76.42,76.44,73.65,74.28,36098
20100812,UNP,73.38,74.05,72.51,73.82,25528
20100813,UNP,73.42,74.62,73.2501,73.45,20934
20100816,UNP,72.23,73.43,72.23,73.09,20418
20100817,UNP,73.98,75.68,73.98,74.85,25692
20100819,UNP,75.45,75.84,73.56,74.5,30643
20100820,UNP,73.7,74.3571,72.91,74.26,27539
20090821,UPS,53.21,53.72,53,53.62,51576
20090824,UPS,53.59,53.95,53.24,53.52,25649
20090825,UPS,53.77,54.52,53.655,54.37,41658
20090826,UPS,54.28,54.46,53.64,54.01,33167
20090827,UPS,53.81,54.35,53.15,53.95,29004
20090828,UPS,54.2,54.5,53.36,53.71,30641
20090831,UPS,53.45,53.68,52.88,53.46,34740
20090901,UPS,53.39,54.23,52.43,52.58,40988
20090902,UPS,52.44,53.01,52.06,52.75,38019
20090903,UPS,52.94,53.16,52.17,52.83,40188
20090904,UPS,52.92,53.86,52.75,53.81,29148
20090909,UPS,55.15,55.74,54.76,55.43,66382
20090910,UPS,55.69,56.56,55.54,56.3,57859
20090911,UPS,57.84,58.915,57.47,58.8,123114
20090914,UPS,58.54,59.27,58.23,59.19,46981
20090915,UPS,59.28,59.5,58.86,59.29,46905
20090916,UPS,59.63,59.63,58.68,59.2,44930
20090917,UPS,58.7,59.59,58.29,58.84,41278
20090918,UPS,59.02,59.27,58.51,58.77,50660
20090921,UPS,58.63,58.86,57.91,58.52,29430
20090922,UPS,58.95,58.95,58.3,58.63,36193
20090923,UPS,58.64,59.4233,58.15,58.24,31287
20090924,UPS,58.2,58.6,57.55,58.05,35657
20090925,UPS,58,58.11,56.32,56.81,40168
20090928,UPS,57.06,57.92,56.71,57.63,27292
20090929,UPS,57.84,57.88,56.68,56.78,31783
20090930,UPS,56.89,57.1,55.79,56.47,53144
20091001,UPS,56.37,56.62,55.09,55.2,51328
20091002,UPS,54.78,55.47,54.59,54.94,46738
20091005,UPS,55.04,55.71,54.57,55.61,35424
20091006,UPS,55.85,56.485,55.34,55.59,40884
20091007,UPS,55.5,55.8,55.15,55.63,23495
20091008,UPS,55.75,56.68,55.72,56.33,70054
20091009,UPS,56.3,56.46,55.64,55.97,32997
20091012,UPS,56.11,56.43,55.57,55.93,21791
20091013,UPS,55.94,55.94,55.13,55.73,34358
20091014,UPS,56.11,57.28,56.04,57.21,48703
20091015,UPS,57.07,57.8,56.7,57.71,42238
20091016,UPS,57.16,57.36,56.7,57.12,44996
20091019,UPS,57.3,57.76,57.12,57.62,27388
20091020,UPS,57.79,57.91,57.1,57.73,33309
20091021,UPS,57.49,58.27,56.69,57.1,44533
20091022,UPS,56.96,57.39,55.81,57.1,55283
20091023,UPS,57.09,57.09,55.31,55.7,60654
20091026,UPS,55.67,56.38,54.26,54.52,88660
20091027,UPS,54.6,54.79,54,54.5,58557
20091028,UPS,54.4,55.08,54.24,54.37,47656
20091105,UPS,53.65,54.55,53.64,54.46,29543
20091106,UPS,54.39,55.03,54.0538,54.86,32761
20091109,UPS,55.1,56.32,55,56.2,51008
20091110,UPS,56.13,57.0799,56.01,56.85,50753
20091111,UPS,57.22,58.48,57.01,58.07,60859
20091112,UPS,57.99,57.99,56.58,56.83,53102
20091113,UPS,57.02,57.04,56.55,56.69,44472
20091116,UPS,57.06,58.23,57,57.74,42341
20091117,UPS,57.46,57.63,56.9,57.07,37458
20091118,UPS,57.01,57.47,56.59,57.37,43085
20091119,UPS,56.98,57.27,56.5,57.16,39812
20091120,UPS,56.83,57.64,56.83,57.51,42277
20091123,UPS,57.99,58.8,57.82,58.16,40573
20091124,UPS,58.2,58.42,57.68,57.92,36242
20091125,UPS,58.02,58.45,57.941,58.2,30046
20091127,UPS,57.13,57.73,56.51,57.43,20826
20091130,UPS,57.25,57.97,57,57.47,43213
20091201,UPS,57.9,58.16,57.69,57.88,39986
20091202,UPS,57.92,58.25,57.67,57.9,40666
20091203,UPS,57.89,58.14,57.51,57.57,53091
20091204,UPS,58.29,58.5,57.34,57.87,49786
20091207,UPS,57.97,57.97,57.6,57.87,43587
20091208,UPS,58.66,58.66,57.46,57.74,63939
20091209,UPS,58.02,58.18,57.4,57.76,41201
20091210,UPS,58.09,58.43,57.25,57.63,49719
20091211,UPS,57.86,58.73,57.66,58.01,49772
20091214,UPS,58.47,59,58.23,58.99,36148
20091215,UPS,58.87,59.66,58.72,59.25,46832
20091216,UPS,59.36,59.75,58.87,59,44513
20091217,UPS,58.22,58.48,57.47,58.23,41507
20091218,UPS,58.53,58.73,57.68,57.98,56336
20091221,UPS,58.1,58.68,58.1,58.62,31926
20091222,UPS,58.82,59.07,58.44,58.58,31253
20091223,UPS,58.39,58.73,57.85,58,26687
20091224,UPS,58.19,58.35,58.04,58.12,6847
20091228,UPS,58.36,58.36,57.73,57.96,17883
20091229,UPS,57.99,58.7,57.99,58.55,25767
20091230,UPS,58.24,58.545,57.85,58.18,25968
20091231,UPS,57.99,58.02,57.31,57.37,23574
20100104,UPS,58.18,58.82,57.98,58.18,38973
20100105,UPS,58.25,59,58.12,58.28,59663
20100106,UPS,58.21,58.27,57.81,57.85,57703
20100107,UPS,57.96,57.96,57.19,57.41,57469
20100108,UPS,59.77,61.13,59.52,60.17,137796
20100111,UPS,60.55,63.38,60.5,62.82,137468
20100112,UPS,62.52,62.94,62.1,62.4,56626
20100113,UPS,63.13,63.22,61.9333,62.07,58225
20100114,UPS,61.86,62.36,61.83,62.2,46983
20100115,UPS,62.2,62.4,61.72,61.93,60662
20100119,UPS,62.01,62.78,62,62.25,35249
20100120,UPS,62.16,62.21,60.67,61.16,52611
20100121,UPS,61.07,61.32,59.53,59.7,63441
20100122,UPS,59.49,59.55,58.6,58.75,56232
20100125,UPS,59.11,59.52,58.262,58.75,35204
20100126,UPS,58.49,59.2,57.89,58.64,32858
20100127,UPS,58.65,59.5,58.12,59.34,52472
20100128,UPS,59.51,59.65,58.06,58.96,57115
20100129,UPS,59.13,59.79,57.71,57.77,65674
20100201,UPS,57.97,58.53,57.45,58.39,63310
20100202,UPS,59.74,59.95,58.3,58.62,78440
20100203,UPS,58.73,59.3,58.25,58.87,47453
20100204,UPS,58.43,58.63,57.24,57.29,72599
20100205,UPS,57.18,57.73,56.23,57.2,57993
20100208,UPS,57.17,57.4,56.49,56.62,34850
20100209,UPS,57.35,58.18,56.9,57.41,52627
20100210,UPS,57.45,57.45,56.57,57.07,47051
20100211,UPS,56.81,57.15,56.36,56.72,66472
20100212,UPS,56.26,56.42,55.77,56.15,61490
20100216,UPS,56.94,57.49,56.4695,57.33,50652
20100217,UPS,57.51,57.6,57.1421,57.51,44890
20100218,UPS,57.31,57.61,56.93,57.17,43325
20100219,UPS,56.95,58.16,56.78,57.81,48860
20100222,UPS,58.07,58.22,57.67,57.95,29162
20100223,UPS,57.95,58.52,57.5,58.4,56223
20100224,UPS,58.43,58.95,58.26,58.76,47482
20100225,UPS,57.98,58.42,57.45,58.42,44413
20100226,UPS,58.42,58.95,57.9,58.74,38950
20100301,UPS,58.8,59.535,58.73,58.85,39445
20100302,UPS,59.18,59.59,59.01,59.16,63049
20100303,UPS,59.92,60,59.125,59.18,60771
20100304,UPS,59.33,59.68,58.91,59.2,43704
20100305,UPS,59.56,59.71,59.22,59.49,54003
20100308,UPS,59.67,59.89,59.46,59.8,40766
20100309,UPS,59.68,60.43,59.43,60.29,54709
20100310,UPS,60.23,61.03,60.08,60.73,63094
20100311,UPS,60.59,62.49,60.45,62.47,103541
20100312,UPS,62.5,62.53,62,62.32,58787
20100315,UPS,62.23,62.8,62.02,62.7,49378
20100316,UPS,62.76,62.95,62.3,62.48,58270
20100317,UPS,62.5,63.22,62.5,62.88,57715
20100318,UPS,62.96,64.49,62.5,64.42,77499
20100319,UPS,64.9,64.94,64.02,64.33,79764
20100322,UPS,64.01,64.65,63.85,63.96,38295
20100323,UPS,64.08,64.71,63.7,64.62,40734
20100324,UPS,64.54,64.6,63.54,63.77,41277
20100325,UPS,64.04,64.49,63.54,63.65,41200
20100326,UPS,63.72,64.27,63.45,63.67,29061
20100329,UPS,63.8,64.57,63.72,64.13,32260
20100330,UPS,64.3,64.95,64.16,64.53,34930
20100331,UPS,64.36,64.6,63.86,64.41,31778
20100401,UPS,64.71,64.94,63.71,64.15,35738
20100405,UPS,64.42,64.62,64.01,64.18,38272
20100406,UPS,63.96,64.45,63.765,64.22,35429
20100407,UPS,64.02,64.1,63.25,63.67,48365
20100408,UPS,63.64,64.39,63.03,64.27,43195
20100409,UPS,64.28,64.6,63.99,64.44,27906
20100412,UPS,64.76,64.99,64.66,64.76,36877
20100413,UPS,64.39,65.17,64.24,64.88,47935
20100414,UPS,64.9,65.516,64.77,65.45,60988
20100415,UPS,68.5,69.74,68.38,68.89,152579
20100416,UPS,68.9,69.54,68,68.21,85167
20100419,UPS,68.11,68.55,67.73,68.29,50067
20100420,UPS,68.8,69.06,67.61,68.06,52226
20100421,UPS,68.25,68.87,68.08,68.12,38908
20100422,UPS,67.93,68.36,67.14,68.26,46663
20100423,UPS,68.44,68.9,67.75,68.86,42692
20100426,UPS,68.96,69.45,68.47,68.52,63966
20100427,UPS,68.41,68.47,65.73,66.22,81359
20100428,UPS,66.93,68.38,66.62,68.31,76917
20100429,UPS,68.7,69.95,68.55,69.7,58389
20100430,UPS,69.75,70.31,68.96,69.14,70258
20100503,UPS,69.49,70.89,69.15,70.7,54342
20100504,UPS,69.92,69.98,68.11,68.94,62792
20100505,UPS,67.93,68.29,66.66,67.18,83842
20100506,UPS,66.84,67.44,61.25,65,111520
20100507,UPS,64.65,65.13,62.96,63.93,86799
20100510,UPS,66.01,67.9,65.73,67.48,79406
20100511,UPS,66.88,68.04,66.51,66.99,49415
20100512,UPS,67.29,68.69,66.93,68.23,41843
20100513,UPS,67.74,67.99,66.7,66.79,35871
20100514,UPS,66.28,66.68,65.185,65.75,46563
20100517,UPS,65.91,66.48,64.49,65.55,48837
20100518,UPS,66.02,66.64,64.87,65.29,42825
20100519,UPS,64.72,65.48,64.14,65.13,53040
20100520,UPS,64.12,64.92,63.22,63.43,72192
20100521,UPS,62.53,63.45,61.5,62.38,130716
20100524,UPS,61.94,63,61.63,61.65,66070
20100525,UPS,60.19,62.05,59.53,61.97,74270
20100526,UPS,62.5,62.97,61.56,61.96,58629
20100527,UPS,63.08,63.62,62.1418,63.57,48613
20100528,UPS,63.25,63.41,62.03,62.76,42767
20100601,UPS,62.11,62.508,61.1,61.17,54064
20100602,UPS,61.57,62.65,60.92,62.59,46526
20100603,UPS,62.75,63.35,62.26,63.01,36196
20100604,UPS,61.82,62.045,60.09,60.56,52139
20100607,UPS,60.56,60.58,58.33,58.45,70570
20100608,UPS,58.42,59.09,57.51,58.97,74243
20100609,UPS,59.21,59.98,58.38,58.62,54241
20100610,UPS,59.7,61,59.5,60.84,63156
20100611,UPS,60.43,61.35,60.14,61.2,44178
20100614,UPS,61.7,62.51,61.03,61.08,38732
20100615,UPS,61.6,62.76,61.4,62.66,48348
20100616,UPS,62.32,63.49,62.2,62.41,87916
20100617,UPS,62.92,62.92,61.39,62.2,55984
20100618,UPS,62.26,62.53,62,62.5,50999
20100621,UPS,63.03,63.44,61.84,62.17,50824
20100622,UPS,62.1,62.29,60.11,60.4,64830
20100623,UPS,60.4,60.89,59.64,60.38,35025
20100624,UPS,60.17,61.02,59.78,60.09,46034
20100625,UPS,60.14,60.4,59.5,60.35,43596
20100628,UPS,60.35,60.58,59.51,59.63,25732
20100629,UPS,58.915,59,57.03,57.54,60781
20100630,UPS,57.34,58.26,56.7,56.89,47038
20100701,UPS,57.46,58.14,56.87,58,63058
20100702,UPS,58.05,58.25,56.47,56.76,46302
20100706,UPS,57.34,58.22,56.61,57.2,47493
20100707,UPS,57.28,59.62,57.28,59.47,63723
20100708,UPS,59.83,60.38,59.26,59.96,41224
20100709,UPS,60.12,60.29,59.55,60.06,26999
20100712,UPS,60.39,60.5,59.44,60.02,35551
20100713,UPS,60.69,61.65,60.66,61.3,51233
20100714,UPS,61.25,62.34,61.25,61.76,42899
20100715,UPS,61.81,61.85,60.42,61.34,36073
20100716,UPS,60.98,61.29,59.45,59.68,62746
20100719,UPS,59.85,60.64,59.23,60.46,44349
20100720,UPS,59.76,60.95,59.27,60.88,30710
20100721,UPS,61.44,61.44,59.37,60.01,44198
20100722,UPS,63,64.31,62.6,63.15,115006
20100723,UPS,63.36,64,62.9,63.67,47061
20100726,UPS,64.72,65,64.17,64.88,50007
20100727,UPS,65.06,65.25,64.55,64.66,44739
20100728,UPS,64.6,65.29,64.28,64.8,40178
20100729,UPS,65.1,65.32,64.15,64.39,37830
20100730,UPS,63.95,65.35,63.64,65,52008
20100802,UPS,65.73,66.65,65.22,66.6,54894
20100803,UPS,66.35,66.76,65.81,66.6,51727
20100804,UPS,66.68,67.7,66.57,67.38,49402
20100805,UPS,66.87,67.72,66.62,67.42,43581
20100806,UPS,66.67,67.49,66,66.7,46635
20100809,UPS,67.08,67.72,66.9469,67.42,26232
20100810,UPS,66.99,67.54,66.68,67.21,47328
20100811,UPS,66.29,66.62,64.79,65.21,55255
20100812,UPS,64.01,64.73,63.56,64.48,39504
20100813,UPS,64.22,64.8,64.12,64.44,33041
20100816,UPS,64.03,64.94,63.73,64.65,29011
20100817,UPS,65.11,66.55,65.04,66.02,44003
20100819,UPS,65.82,66.18,64.83,65.42,55602
20100820,UPS,64.91,65.17,64.38,65.1,49770
20100201,URBN,32.37,32.54,32.05,32.49,35287
20100202,URBN,32.36,32.91,32.28,32.67,27448
20100203,URBN,32.52,32.58,31.78,31.99,33812
20100204,URBN,31.11,31.18,30.48,30.85,49193
20100205,URBN,31.16,31.285,30.63,30.83,345302
20100208,URBN,30.94,31.3625,30.52,30.91,52351
20100209,URBN,31.38,31.97,31.06,31.85,44973
20100210,URBN,31.57,31.85,31.11,31.39,25707
20100211,URBN,31.33,31.49,30.79,31.14,32837
20100212,URBN,30.75,31,30.55,30.84,33462
20100216,URBN,30.96,31.26,30.77,31.2,25682
20100217,URBN,31.34,31.57,31.2712,31.56,21285
20100218,URBN,31.63,32.13,31.36,32.1,26476
20100219,URBN,32.08,32.46,31.95,31.96,24772
20100222,URBN,32.19,32.36,31.63,32.04,20120
20100223,URBN,31.98,32.15,31.5,31.66,15685
20100224,URBN,31.84,31.97,31.48,31.79,15298
20100225,URBN,31.46,31.91,31.07,31.88,30392
20100226,URBN,31.86,32.23,31.72,32.2,23760
20100301,URBN,32.38,33.19,32.2627,33.18,27612
20100302,URBN,33.4,33.65,32.99,33.11,27969
20100303,URBN,33.16,33.95,33.12,33.4,30294
20100304,URBN,34.5,34.75,33.95,34.34,45346
20100305,URBN,34.41,35.08,34.27,34.98,27821
20100308,URBN,34.94,35.42,34.88,35.32,41014
20100309,URBN,35.15,36.01,35.14,35.84,36904
20100310,URBN,35.96,36.57,35.78,36.31,38726
20100311,URBN,36.17,36.61,35.97,36.46,21833
20100312,URBN,36.57,36.64,36.16,36.49,20071
20100315,URBN,36.5,36.75,35.99,36.75,21654
20100316,URBN,36.78,36.91,36.09,36.42,22479
20100317,URBN,36.36,36.65,35.84,36.04,30870
20100318,URBN,36.1,36.41,35.85,36.14,21665
20100319,URBN,36.26,36.26,35.36,35.6,33440
20100322,URBN,35.56,36.75,35.59,36.44,29083
20100323,URBN,36.45,36.63,36.02,36.39,26342
20100324,URBN,36.16,36.39,35.98,36.29,20892
20100325,URBN,36.45,37.32,36.35,36.85,29989
20100326,URBN,37.69,38.74,37.5,37.98,49348
20100329,URBN,38.14,38.29,37.35,37.51,17280
20100330,URBN,37.34,38.29,37.29,38.13,28651
20100331,URBN,37.93,38.39,37.67,38.07,36233
20100401,URBN,38.5,38.835,37.515,37.84,42749
20100405,URBN,37.88,39,37.78,38.91,30442
20100406,URBN,38.78,39.21,38.33,39.15,30555
20100407,URBN,39.27,39.29,38.255,38.29,37636
20100408,URBN,38.23,38.52,37.54,38.29,37281
20100409,URBN,38.47,38.6,37.82,38.56,22704
20100412,URBN,38.67,38.7045,37.92,38.05,22924
20100413,URBN,38.23,38.39,37.73,38.32,28066
20100414,URBN,38.45,39.205,38.22,39.18,29327
20100415,URBN,39.07,39.44,39,39.4,20777
20100416,URBN,39.44,39.47,38.24,38.41,26658
20100419,URBN,38.4,38.56,37.05,37.97,26950
20100420,URBN,38.3,38.64,37.7,38.2,25065
20100421,URBN,38.09,38.62,37.89,38.42,17720
20100422,URBN,38.35,40.485,38.03,40.3,36622
20100423,URBN,40.48,40.58,39.6,39.87,27706
20100426,URBN,40.11,40.77,39.84,40.56,31439
20100427,URBN,40.46,40.84,39.06,39.16,31820
20100428,URBN,39.38,39.6,38.05,38.12,32471
20100429,URBN,38.42,38.56,37.671,38.15,31638
20100430,URBN,38.02,38.14,36.97,37.56,40732
20100503,URBN,37.77,38.805,37.63,38.48,32832
20100504,URBN,37.84,38.17,37.16,37.54,30264
20100505,URBN,37.48,38.5,37.235,38.05,36744
20100506,URBN,37.2,37.74,33.75,35.92,51512
20100507,URBN,35.62,36.66,34.21,34.89,64097
20100510,URBN,37.41,38.62,36.65,38.55,66290
20100511,URBN,38.06,39.12,37.86,38.78,53692
20100512,URBN,38.97,39.41,38.385,39.41,38962
20100513,URBN,38.26,38.59,36.451,36.78,70669
20100514,URBN,36.47,36.76,35.56,35.88,38074
20100517,URBN,35.95,36.13,34.9,36,37945
20100518,URBN,36.38,36.68,34.95,35.06,24547
20100519,URBN,34.91,35.97,34.54,35.35,31826
20100520,URBN,34.53,35.461,34.03,34.41,29516
20100521,URBN,34.52,35.87,33.28,35.55,39803
20100524,URBN,35.42,36.14,34.97,35.74,34654
20100525,URBN,35.49,36.5,34.49,36.5,36905
20100526,URBN,36.51,37.14,35.08,35.33,48588
20100527,URBN,36.22,36.58,35.69,36.49,22617
20100528,URBN,36.29,36.74,35.78,36.3,18090
20100601,URBN,36.24,37.25,36.03,36.35,25876
20100602,URBN,35.82,37.81,35.79,37.79,36579
20100603,URBN,37.94,39.18,37.49,39.15,36073
20100604,URBN,38.375,38.83,36.78,36.88,36663
20100607,URBN,37.03,37.27,36.01,36.08,23771
20100608,URBN,36.21,36.32,34.87,36,45657
20100609,URBN,36.13,37.1,35.7305,36.02,27222
20100610,URBN,36.57,37.31,36.54,37.29,22804
20100611,URBN,36.86,37.625,36.535,37.12,23984
20100614,URBN,37.63,37.91,37.11,37.575,21785
20100615,URBN,37.78,38.1,37.17,38.06,16299
20100616,URBN,37.75,37.75,36.85,36.93,23687
20100617,URBN,37.07,37.09,36.06,36.54,18859
20100618,URBN,36.59,37.35,36.404,36.53,20105
20100621,URBN,37.23,37.34,35.65,35.77,21935
20100622,URBN,35.88,35.99,34.59,34.7,26130
20100623,URBN,34.72,35.28,34.2,35.07,22605
20100624,URBN,35.15,35.15,33.96,34.66,42848
20100625,URBN,34.85,36.565,34.6,36.06,59072
20100628,URBN,36.03,36.37,35.59,35.8,25326
20100629,URBN,35.21,35.21,34.03,34.62,39544
20100630,URBN,34.49,35.63,34.35,34.39,30242
20100701,URBN,34.66,35.42,33.99,35.25,53797
20100702,URBN,35.23,35.767,34.51,34.69,20202
20100706,URBN,35.04,35.6,33.55,33.68,48947
20100707,URBN,33.88,34.72,33.7,34.43,35376
20100708,URBN,34.49,34.79,33.47,33.97,42051
20100709,URBN,34.05,34.52,33.72,34.12,19859
20100712,URBN,34.22,34.24,33.36,33.66,24659
20100713,URBN,32.89,34.03,32.71,33.91,57638
20100714,URBN,34,34,33.06,33.26,30961
20100715,URBN,33.27,33.46,32.86,33.32,34315
20100716,URBN,33.23,33.54,31.89,31.96,46933
20100719,URBN,32.07,32.62,32.03,32.21,29342
20100720,URBN,31.64,33.74,31.64,33.64,42381
20100721,URBN,33.82,33.82,32.8,32.94,24862
20100723,URBN,33.71,34.25,33.32,34.19,26620
20100726,URBN,34.05,34.64,33.9,34.62,19855
20100727,URBN,34.67,34.88,32.84,32.97,38388
20100728,URBN,33.01,33.29,32.37,32.56,25480
20100729,URBN,32.84,32.91,31.5,32.02,37686
20100730,URBN,31.6,32.28,31.52,32.16,28538
20100802,URBN,32.76,32.79,31.83,32.39,33741
20100803,URBN,32.16,32.21,30.76,31.56,54960
20100804,URBN,31.81,32.24,31.51,32.21,39194
20100806,URBN,32.75,33.43,32.49,33.11,42292
20100809,URBN,33.39,33.86,33.28,33.58,20699
20100810,URBN,33.23,33.47,32.68,32.89,20525
20100811,URBN,32.02,32.305,31.76,31.88,23978
20100812,URBN,31.42,31.77,30.79,31.61,27390
20100813,URBN,31.36,31.61,30.88,30.9,27129
20100816,URBN,30.87,31.78,30.68,31.36,40978
20100817,URBN,32.59,33.9,31.87,32.95,99383
20100819,URBN,33.25,33.67,32.96,33.16,30502
20100820,URBN,32.91,33.29,32.51,32.95,29043
20090821,USB,22.42,22.59,22.21,22.28,161064
20090824,USB,22.44,22.82,21.65,21.72,162892
20090825,USB,21.86,22.28,21.76,21.92,132451
20090826,USB,21.72,22.37,21.66,22.11,115424
20090827,USB,22.09,22.35,21.94,22.25,114249
20090828,USB,22.47,22.49,22.04,22.43,123946
20090831,USB,22.05,22.68,21.99,22.62,128542
20090901,USB,22.28,22.7315,21.07,21.24,241544
20090902,USB,21.15,21.58,20.6,20.66,174815
20090903,USB,20.88,21.22,20.77,20.95,145970
20090904,USB,20.93,21.46,20.93,21.45,113810
20090909,USB,21.01,21.8,21,21.75,173233
20090910,USB,21.73,22,21.52,21.72,135308
20090911,USB,21.7,22.07,21.63,21.86,121926
20090914,USB,21.64,21.98,21.43,21.98,112129
20090915,USB,22.02,22.5,21.61,22.17,151638
20090916,USB,22.24,22.86,21.99,22.82,177478
20090917,USB,22.97,23,22.17,22.44,167109
20090918,USB,22.57,22.84,22.27,22.76,178426
20090921,USB,22.41,22.69,22.34,22.43,109521
20090922,USB,22.59,22.65,21.98,22.34,178195
20090923,USB,22.14,22.54,22.07,22.07,146955
20090924,USB,22.2,22.25,21.84,21.9,190081
20090925,USB,21.77,22.15,21.65,22.06,170387
20090928,USB,22.11,22.26,21.9,22.23,140775
20090929,USB,22.39,22.505,21.72,21.75,187239
20090930,USB,21.83,22,21.61,21.86,177594
20091001,USB,21.75,21.85,21.11,21.11,226057
20091002,USB,20.85,21.62,20.76,21.23,202108
20091005,USB,21.6,21.7,21.38,21.64,137888
20091006,USB,21.75,22.18,21.66,22.04,143288
20091007,USB,21.87,22.27,21.8,22.18,119510
20091008,USB,22.26,22.82,22.18,22.6,146307
20091009,USB,22.6,22.97,22.26,22.93,109120
20091012,USB,22.92,23.04,22.75,23.02,91676
20091013,USB,22.85,23.06,22.59,22.85,131833
20091014,USB,23.33,23.99,23.17,23.94,198952
20091015,USB,23.82,24.03,23.32,24.01,134391
20091016,USB,23.53,23.585,23.23,23.41,138486
20091019,USB,23.5,23.9,23.38,23.81,109407
20091020,USB,23.79,23.89,23.25,23.8,185301
20091021,USB,24.43,25.59,24.32,24.43,341040
20091022,USB,24.62,25.43,24.32,25.35,188584
20091023,USB,25.39,25.39,24.65,24.95,139378
20091026,USB,24.3,24.59,23.92,24.15,207049
20091027,USB,24.3,24.35,23.92,24.25,150956
20091028,USB,24.19,24.4,23.44,23.53,163140
20091105,USB,23.38,24.04,23.05,23.98,153481
20091106,USB,23.57,23.91,23.38,23.73,126452
20091109,USB,23.92,24.53,23.71,24.51,116512
20091110,USB,24.44,24.59,24.11,24.33,86407
20091111,USB,24.59,24.93,24.22,24.4,131844
20091112,USB,24.38,24.5,23.75,24,159833
20091113,USB,23.99,24.09,23.3,23.48,147483
20091116,USB,23.78,23.89,23.18,23.38,179947
20091117,USB,23.36,23.68,23.04,23.64,128612
20091118,USB,23.61,23.75,23.34,23.61,113450
20091119,USB,23.44,23.44,23.03,23.13,109359
20091120,USB,22.95,23.4,22.9,23.29,112209
20091123,USB,23.52,23.6503,23.37,23.55,97742
20091124,USB,23.49,23.81,23.36,23.73,125732
20091125,USB,23.76,23.79,23.39,23.57,55578
20091127,USB,22.77,23.42,22.76,22.95,71795
20091130,USB,23.37,24.19,23.37,24.13,161306
20091201,USB,24.26,24.44,23.86,24.34,138373
20091202,USB,24.4,24.49,24.05,24.43,100261
20091203,USB,24.4,24.51,23.17,23.25,223194
20091204,USB,23.75,23.82,23.08,23.5,198865
20091207,USB,23.45,23.49,22.88,23.03,134687
20091208,USB,23.03,23.13,22.71,22.98,124680
20091209,USB,23.16,23.16,22.73,22.9,77022
20091210,USB,22.96,23.34,22.9,23.03,120534
20091211,USB,23.06,23.21,22.91,23.05,86330
20091214,USB,23.27,23.27,22.66,23.04,140450
20091215,USB,23.03,23.09,22.35,22.39,161573
20091216,USB,22.62,22.69,21.9,22.09,210803
20091217,USB,21.9,22.17,21.77,21.78,168970
20091218,USB,21.82,22.42,21.82,22.3,219953
20091221,USB,22.43,22.96,22.39,22.96,151447
20091222,USB,22.93,22.99,22.41,22.79,124302
20091223,USB,22.71,22.79,22.26,22.34,78372
20091224,USB,22.29,22.59,22.25,22.58,29466
20091228,USB,22.56,22.81,22.37,22.47,98231
20091229,USB,22.41,22.58,22.32,22.39,62032
20091230,USB,22.3,22.45,22.19,22.45,54405
20091231,USB,22.4,22.65,22.38,22.51,59004
20100104,USB,22.57,22.91,22.53,22.88,128918
20100105,USB,22.76,23.51,22.74,23.46,145048
20100106,USB,23.43,23.87,23.32,23.71,122935
20100107,USB,23.64,24.48,23.5,24.17,152452
20100108,USB,23.97,24.26,23.74,24.21,99350
20100111,USB,24.5,24.5,24.11,24.32,84827
20100112,USB,24.18,24.54,24.04,24.31,131192
20100113,USB,24.29,24.89,24.12,24.71,127367
20100114,USB,24.6,25.41,24.53,25.33,133839
20100115,USB,25.22,25.22,24.46,24.62,135904
20100119,USB,24.49,24.77,24.09,24.49,154714
20100120,USB,24.8,25.34,24.77,25.01,186023
20100121,USB,25.22,25.74,24.66,25.14,248651
20100122,USB,25.06,26.84,24.57,24.67,200082
20100125,USB,25.01,25.13,24.4201,24.81,136923
20100126,USB,24.39,24.91,24.23,24.31,158668
20100127,USB,24.17,25.225,24.12,25.12,197642
20100128,USB,25.23,25.37,24.79,24.99,177915
20100129,USB,25.2,25.46,24.89,25.08,183177
20100201,USB,25.15,25.3593,24.9,25.18,120336
20100202,USB,25.16,25.31,24.75,24.87,147939
20100203,USB,24.76,24.85,24.22,24.46,123537
20100204,USB,24.29,24.4,23.62,23.65,205537
20100205,USB,23.83,24.25,23.28,23.97,224911
20100208,USB,23.92,24.03,23.41,23.49,157535
20100209,USB,23.63,23.86,23.26,23.49,137427
20100210,USB,23.47,23.88,23.27,23.61,122195
20100211,USB,23.67,23.7,23.285,23.49,87533
20100212,USB,23.25,23.39,22.98,23.26,165526
20100216,USB,23.52,23.8801,23.22,23.86,114892
20100217,USB,23.89,23.89,23.48,23.73,219604
20100218,USB,23.63,24,23.53,23.91,90767
20100219,USB,23.83,24.25,23.81,24.14,118050
20100222,USB,24.5,24.71,24.26,24.55,128448
20100223,USB,24.43,24.63,24.2,24.27,132888
20100224,USB,24.43,24.91,24.38,24.78,120200
20100225,USB,24.15,24.78,24,24.3,125414
20100226,USB,24.21,24.71,24.21,24.61,94464
20100301,USB,24.62,24.73,24.39,24.51,68434
20100302,USB,24.85,24.91,24.58,24.74,79094
20100303,USB,24.69,24.91,24.61,24.65,83924
20100304,USB,24.67,24.81,24.55,24.74,78359
20100305,USB,24.86,25.25,24.64,25.2,94430
20100308,USB,25.15,25.31,24.99,24.99,81857
20100309,USB,24.8,24.88,24.52,24.67,132500
20100310,USB,24.8,25.2,24.76,24.96,119940
20100311,USB,24.87,25.52,24.82,25.47,146184
20100312,USB,25.69,25.995,25.56,25.67,141559
20100315,USB,25.59,25.98,25.45,25.9,83960
20100316,USB,25.96,26.14,25.8,26.12,107434
20100317,USB,26.03,26.32,25.9,26.21,118598
20100318,USB,26.09,26.255,25.8,25.99,85684
20100319,USB,26.13,26.39,25.77,26.14,139772
20100322,USB,25.89,26.38,25.87,26.22,97026
20100323,USB,26.23,26.3,25.94,26.25,95736
20100324,USB,26.1,26.45,26.1,26.19,73702
20100325,USB,26.34,26.7,26.13,26.17,105676
20100326,USB,26.25,26.44,25.83,26.05,108170
20100329,USB,26.03,26.15,25.8,25.96,69113
20100330,USB,25.98,26.21,25.82,25.86,91239
20100331,USB,25.71,26,25.64,25.88,84512
20100401,USB,26.04,26.26,25.87,26.24,68203
20100405,USB,26.32,26.48,26.15,26.47,78658
20100406,USB,26.38,27.18,26.38,27.08,124804
20100407,USB,27.14,27.22,26.48,26.7,123767
20100408,USB,26.56,27.29,26.5,27.13,142352
20100409,USB,27.15,27.27,26.88,27.16,74300
20100412,USB,27.21,27.605,27.12,27.51,110255
20100413,USB,27.43,27.64,27.265,27.53,138945
20100414,USB,27.71,28.31,27.66,28.25,149041
20100415,USB,28.24,28.43,28.01,28.26,189485
20100416,USB,28.18,28.25,26.66,27.45,288931
20100419,USB,27.11,27.7,26.98,27.61,150848
20100420,USB,27.33,28.385,27.14,28.21,235444
20100421,USB,27.59,28.42,27.41,27.94,216624
20100422,USB,27.64,27.72,27.09,27.37,272779
20100423,USB,27.38,27.44,26.99,27.3,111142
20100426,USB,27.23,27.43,26.79,26.87,114343
20100427,USB,26.66,26.98,26.15,26.23,209798
20100428,USB,26.58,26.93,26.4,26.57,124414
20100429,USB,26.87,27.675,26.75,27.29,183978
20100430,USB,27.39,27.46,26.75,26.77,172497
20100503,USB,26.96,27.33,26.77,27.22,113939
20100504,USB,26.87,27.04,26.27,26.5,193502
20100505,USB,26.17,26.81,26.07,26.42,132528
20100506,USB,26.26,26.52,24.25,25.48,249772
20100507,USB,25.4,25.96,24.9,25.15,264740
20100510,USB,26.4,26.76,26.12,26.54,197366
20100511,USB,26.09,27.1,26,26.68,167017
20100512,USB,26.86,27,26.63,26.88,155671
20100513,USB,26.75,26.85,26.38,26.38,130614
20100514,USB,26.13,26.14,25.13,25.51,225542
20100517,USB,25.55,25.67,24.98,25.61,141352
20100518,USB,25.58,25.72,24.11,24.36,346053
20100519,USB,24.22,24.67,23.97,24.15,278207
20100520,USB,23.68,23.97,23.2,23.21,220150
20100521,USB,22.23,24.04,22.16,23.98,295894
20100524,USB,24.15,24.22,23.49,23.59,178592
20100525,USB,22.86,23.89,22.86,23.89,231655
20100526,USB,24.21,24.31,23.5,23.63,206261
20100527,USB,23.74,24.46,23.7,24.43,162976
20100528,USB,24.44,24.44,23.85,23.96,140721
20100601,USB,23.73,24.11,23.26,23.29,146010
20100602,USB,23.51,24.02,23.17,23.99,130663
20100603,USB,24.02,24.1,23.37,23.57,127421
20100604,USB,23.02,23.22,22.78,22.85,210214
20100607,USB,23,23.12,22.45,22.46,159221
20100608,USB,22.47,22.78,22.06,22.74,252789
20100609,USB,22.94,23.15,22.52,22.57,157651
20100610,USB,22.94,23.72,22.9,23.68,163835
20100611,USB,23.32,23.65,23.14,23.31,129872
20100614,USB,23.42,23.42,22.725,22.82,188609
20100615,USB,23,23.2,22.73,23.2,156651
20100616,USB,23.02,23.27,22.88,23.12,160318
20100617,USB,23.15,23.25,22.91,23.06,124193
20100618,USB,23.16,23.61,23.02,23.57,154158
20100621,USB,23.79,23.98,23.57,23.67,159123
20100622,USB,23.75,24,23.47,23.55,142089
20100623,USB,23.54,23.58,22.92,23.13,156919
20100624,USB,22.93,23.0582,22.5,22.61,168354
20100625,USB,23.08,23.48,22.76,23.36,172710
20100628,USB,23.3,23.44,23.04,23.11,101410
20100629,USB,23,23.2,22.5,22.62,195707
20100630,USB,22.7,23.1,22.3,22.35,137309
20100701,USB,22.34,22.68,21.85,22.33,148716
20100702,USB,22.49,22.51,21.73,21.88,118127
20100706,USB,22.31,22.32,21.77,22.04,127980
20100707,USB,22.07,22.98,21.9,22.93,171875
20100708,USB,23.13,23.32,22.82,23.24,140958
20100709,USB,23.23,23.94,23.06,23.91,122431
20100712,USB,23.82,23.89,23.52,23.77,70281
20100713,USB,24.03,24.56,24.02,24.43,119373
20100714,USB,24.33,24.35,23.94,24.14,107440
20100715,USB,24.25,24.48,23.67,24.4,142241
20100716,USB,24.2,24.25,23.01,23.0425,175328
20100719,USB,22.99,23.24,22.65,22.99,78812
20100720,USB,22.61,23.2,22.48,23.15,141509
20100721,USB,23.73,24,23,23.07,198348
20100722,USB,23.3,23.905,23.3,23.66,184839
20100723,USB,23.58,23.95,23.33,23.7,132326
20100726,USB,23.71,24.18,23.6,24.12,94592
20100727,USB,24.34,24.48,24.19,24.31,99634
20100728,USB,24.21,24.32,23.86,23.97,72058
20100729,USB,24.13,24.15,23.55,23.94,119212
20100730,USB,23.8,24.06,23.64,23.9,104778
20100802,USB,24.2,24.52,24.03,24.51,104280
20100803,USB,24.34,24.51,24.17,24.22,89878
20100804,USB,24.35,24.35,23.86,23.93,111601
20100805,USB,23.75,23.8,23.38,23.68,101544
20100806,USB,23.38,23.47,22.87,23.22,111846
20100809,USB,23.37,23.71,22.98,23.64,99302
20100810,USB,23.37,23.63,23.23,23.44,85969
20100811,USB,23.04,23.1,22.47,22.48,104250
20100812,USB,22.17,22.55,22.1,22.44,72604
20100813,USB,22.43,22.63,22.22,22.22,55352
20100816,USB,22.1,22.255,21.92,22.13,65436
20100817,USB,22.3,22.58,22.055,22.31,72718
20100819,USB,22.3,22.4,21.7,21.72,129311
20100820,USB,21.63,21.84,21.56,21.74,110820
20090821,UTX,57.68,58.84,57.22,58.71,68239
20090824,UTX,58.93,59.72,58.77,59.3,57567
20090825,UTX,59.41,60.63,59.04,59.71,67984
20090826,UTX,59.7,59.97,59.17,59.77,37213
20090827,UTX,59.62,60.44,59.53,60.01,40828
20090828,UTX,60.29,60.37,59.39,59.64,38465
20090831,UTX,59.28,59.36,58.83,59.36,37599
20090901,UTX,59.35,60.4,58.6,59.06,61823
20090902,UTX,58.99,59.29,58.67,58.85,37240
20090903,UTX,58.86,59.75,58.85,59.65,47338
20090904,UTX,59.68,60.69,59.47,60.52,34240
20090909,UTX,60.49,61.37,60.49,61.24,49249
20090910,UTX,61.25,62,60.74,61.95,45737
20090911,UTX,62.04,62.04,61.41,61.99,47655
20090914,UTX,61.51,61.76,61.14,61.56,48382
20090915,UTX,61.67,61.73,61.18,61.29,54120
20090916,UTX,61.7,62.35,61.35,61.95,72661
20090917,UTX,61.92,63.04,61.92,62.52,66837
20090918,UTX,62.72,63.28,62.5,62.82,68369
20090921,UTX,62.47,63.02,62.3,62.67,36909
20090922,UTX,63.21,63.3,62.8,63.23,45841
20090923,UTX,63.48,63.72,62.67,62.74,46984
20090924,UTX,62.93,63,62.01,62.34,46998
20090925,UTX,62.19,62.19,61.01,61.54,46681
20090928,UTX,61.9,62.15,61.56,61.64,53658
20090929,UTX,61.66,61.93,61.25,61.31,40488
20090930,UTX,61.17,61.53,59.975,60.93,64950
20091001,UTX,60.79,60.98,59.91,59.99,61255
20091002,UTX,59.38,59.94,59.31,59.63,46627
20091005,UTX,60,60.48,59.37,60.43,35626
20091006,UTX,60.88,61.921,60.69,61.49,37267
20091007,UTX,60.86,61.46,60.86,61.07,23753
20091008,UTX,61.6,62.28,61.29,61.78,44642
20091009,UTX,61.84,62.22,61.78,62.17,28118
20091012,UTX,62.32,62.49,61.04,61.47,36132
20091013,UTX,61.47,62.15,61.21,61.97,36831
20091014,UTX,62.74,63.87,62.25,63.76,52356
20091015,UTX,63.46,64.44,63.46,64.4,56686
20091016,UTX,64.16,65.09,64.12,64.89,62067
20091019,UTX,65.03,65.86,64.79,65.44,59799
20091020,UTX,64.41,65.88,63.8,65.4,65673
20091021,UTX,65.14,66.26,64.76,65.4,58301
20091022,UTX,65.25,66.06,64.9,65.9,48018
20091023,UTX,66,66.36,65.54,65.81,55627
20091026,UTX,65.81,66.26,64.42,64.83,54568
20091027,UTX,65.02,65.43,63.91,64.09,56065
20091028,UTX,63.78,64.32,62.58,62.61,50059
20091105,UTX,64.03,65.5,63.9,65.45,36541
20091106,UTX,65.36,65.72,64.69,65.07,38951
20091109,UTX,65.63,66.75,65.11,66.73,38346
20091110,UTX,66.74,67.2,66.29,66.73,35525
20091111,UTX,66.86,67.45,66.63,66.97,34090
20091112,UTX,67.15,67.57,66.5101,66.7,46667
20091113,UTX,66.86,68.25,66.66,67.99,49511
20091116,UTX,68.3,69.4,68.01,69.34,53730
20091117,UTX,69.38,69.965,69.08,69.93,48112
20091118,UTX,69.74,69.76,68.4,68.81,59588
20091119,UTX,68.48,68.48,67.29,68.01,42088
20091120,UTX,67.73,68.11,67.49,67.97,33613
20091123,UTX,68.52,69.13,68.29,68.73,32606
20091124,UTX,68.5,68.73,67.91,68.27,38864
20091125,UTX,68.47,68.47,67.92,68.31,27238
20091127,UTX,66.93,67.58,66.35,67.2,25989
20091130,UTX,67.17,67.46,66.52,67.24,43112
20091201,UTX,68,68.69,67.905,68,38561
20091202,UTX,67.73,68.65,67.52,68.15,26579
20091203,UTX,68.05,68.49,67.18,67.26,37875
20091204,UTX,67.79,68.82,67.5,68.32,43893
20091207,UTX,68.32,69.2,68.2,68.86,34863
20091208,UTX,68.52,68.52,67.39,68.23,41076
20091209,UTX,67.74,67.9,66.75,67.41,48358
20091210,UTX,67.78,69,67.58,67.93,47864
20091211,UTX,68.82,69.65,68.65,69.4,58051
20091214,UTX,69.9,69.98,69.47,69.91,49994
20091215,UTX,69.78,70.3,69.36,70.25,54691
20091216,UTX,70.4,70.75,70.09,70.25,52354
20091217,UTX,70.06,70.12,69.46,69.58,37187
20091218,UTX,69.9,70,69.12,69.46,95664
20091221,UTX,69.55,70.03,69.28,69.36,40944
20091222,UTX,69.375,69.86,69.21,69.35,40069
20091223,UTX,69.36,69.78,69.13,69.51,28770
20091224,UTX,69.69,70.5,69.68,70.36,12538
20091228,UTX,70.3,70.78,69.99,70.46,20218
20091229,UTX,70.59,70.89,70.3,70.3,22659
20091230,UTX,70.3,70.54,70,70.49,21910
20091231,UTX,70.45,70.76,69.32,69.41,26435
20100104,UTX,70.21,71.86,69.86,71.63,61040
20100105,UTX,71.64,71.64,70.28,70.56,50048
20100106,UTX,70.56,70.83,70.03,70.19,47268
20100107,UTX,70.01,70.62,69.57,70.49,42643
20100108,UTX,70.26,70.7,70.25,70.63,46547
20100111,UTX,70.73,72.26,70.73,72.16,55299
20100112,UTX,71.8,71.95,71.06,71.74,46719
20100113,UTX,71.82,72.66,71.79,72.56,48770
20100114,UTX,72.24,72.85,72.12,72.81,35512
20100115,UTX,72.83,72.93,71.68,71.99,53432
20100119,UTX,71.99,72.94,71.64,72.29,36806
20100120,UTX,72.24,72.24,70.63,71.43,36731
20100121,UTX,71.45,71.85,69.75,70.13,51115
20100122,UTX,69.87,70.29,69,69.08,58139
20100125,UTX,69.51,69.51,68.56,68.59,49993
20100126,UTX,67.83,68.86,67.8,68.47,49963
20100127,UTX,67.26,67.85,66.5,67.61,76906
20100128,UTX,67.69,67.83,66.55,67.37,55791
20100129,UTX,67.39,68.49,66.64,67.48,72320
20100201,UTX,67.76,67.97,67.2,67.55,49166
20100202,UTX,67.89,68.43,67.69,68.03,61292
20100203,UTX,67.82,68.43,67.7,68.24,41509
20100204,UTX,67.87,67.95,66.34,66.38,59831
20100205,UTX,66.38,67,65.05,66.5,78257
20100208,UTX,66.28,66.33,65.31,65.4,52603
20100209,UTX,66.2,67.11,65.71,66.52,52774
20100210,UTX,66.52,66.93,66.11,66.64,49330
20100211,UTX,66.36,66.85,65.86,66.71,55041
20100212,UTX,65.9,66.26,65.01,65.69,79573
20100216,UTX,66.06,66.43,65.56,66.33,62909
20100217,UTX,66.3,67.53,65.82,67.35,59886
20100218,UTX,67.53,68.29,67.42,68.11,41248
20100219,UTX,68.24,68.9,68.11,68.52,52960
20100222,UTX,68.84,68.92,68.13,68.4,33112
20100223,UTX,68.38,68.75,67.72,67.79,41523
20100224,UTX,68.19,68.7,67.79,68.62,48424
20100225,UTX,67.57,68.7,67.05,68.67,59205
20100226,UTX,68.67,68.98,68.14,68.65,39731
20100301,UTX,68.84,69.8,68.84,69.64,37032
20100302,UTX,69.89,70,69.64,69.75,59562
20100303,UTX,69.84,70.38,69.43,69.6,48355
20100304,UTX,69.66,70.79,69.64,70.37,56517
20100305,UTX,70.57,71.31,70.57,71.25,40573
20100308,UTX,71.19,71.42,70.76,70.76,40185
20100309,UTX,71.51,72.25,71.16,71.78,55604
20100310,UTX,71.97,72.22,71.38,71.79,49044
20100311,UTX,71.95,72.04,71.26,72.04,49839
20100312,UTX,71.79,72.45,71.14,71.53,58055
20100315,UTX,71.55,72.11,71.32,71.84,54630
20100316,UTX,71.97,72.5,71.59,72.4,51544
20100317,UTX,72.63,72.8,72.06,72.19,44865
20100318,UTX,72.08,72.55,72.06,72.5,31746
20100319,UTX,72.76,73.735,72.72,73.24,91990
20100322,UTX,72.66,73.03,72.57,72.61,51768
20100323,UTX,72.72,73.17,72.58,73.09,49640
20100324,UTX,72.98,73.54,72.76,73.04,41808
20100325,UTX,73.41,73.82,73.18,73.27,39362
20100326,UTX,73.46,74.07,73.46,73.62,47937
20100329,UTX,73.79,74.32,73.63,74,30339
20100330,UTX,74.22,74.85,73.95,74.13,28760
20100331,UTX,73.93,74.33,73.42,73.61,37615
20100401,UTX,73.87,74.48,73.54,74.13,34562
20100405,UTX,74.32,74.95,74.22,74.85,45049
20100406,UTX,74.54,74.97,74.42,74.67,36895
20100407,UTX,74.55,74.64,73.53,73.99,52253
20100408,UTX,73.69,73.91,73.28,73.7,33532
20100409,UTX,73.71,74,73.41,73.99,28182
20100412,UTX,74.36,74.36,73.59,73.76,37947
20100413,UTX,73.58,73.71,72.93,73.46,44172
20100414,UTX,73.33,74.05,73.13,74,33838
20100415,UTX,73.89,74.72,73.76,74.61,33607
20100416,UTX,74.66,74.78,73.21,73.69,75701
20100419,UTX,73.46,73.81,73,73.76,51222
20100420,UTX,74.13,74.68,73.27,74.2,49778
20100421,UTX,73.63,77.09,73.63,76.93,107062
20100422,UTX,76.63,76.75,75.94,76.43,86103
20100423,UTX,76.52,76.78,75.78,76.47,47108
20100426,UTX,76.57,77.08,76.26,76.4,34572
20100427,UTX,76.21,76.35,74.07,74.32,62373
20100428,UTX,74.64,74.9,73.56,74.66,61225
20100429,UTX,75.31,76.35,75.16,76.02,49742
20100430,UTX,76.02,76.49,74.9,74.95,50684
20100503,UTX,75.26,76.38,75.14,76.28,41155
20100504,UTX,75.48,75.61,73.45,74.16,54266
20100505,UTX,73.59,74.31,72.83,73.59,61793
20100506,UTX,73.05,74,65.17,71.24,92703
20100507,UTX,70.85,71.46,68.86,69.46,102900
20100510,UTX,72.54,73.35,72,73.04,76922
20100511,UTX,72.34,74.25,72.33,73.13,59718
20100512,UTX,73.05,73.43,72.58,73.15,50671
20100513,UTX,73.11,74.11,72.73,72.86,52791
20100514,UTX,72.35,72.61,70.69,71.58,66486
20100517,UTX,71.71,72,69.92,71.03,59805
20100518,UTX,71.56,71.94,70.48,70.68,60405
20100519,UTX,70.16,70.75,68.66,69.35,85017
20100520,UTX,67.8,68.56,66.36,66.43,108965
20100521,UTX,65.4,67.11,64.58,66.44,106267
20100524,UTX,66.66,66.79,65.81,66.13,53450
20100525,UTX,64.34,66.31,63.79,66.16,78588
20100526,UTX,66.82,67.75,66,66.15,65604
20100527,UTX,67.48,68.11,66.99,68.11,50757
20100528,UTX,68.25,68.41,67.04,67.38,48095
20100601,UTX,66.46,67.47,65.93,66.05,51268
20100602,UTX,66.47,67.53,65.965,67.46,43012
20100603,UTX,67.76,68.25,67.28,67.85,39121
20100604,UTX,66.62,66.81,64.88,65.14,64602
20100607,UTX,65.26,65.45,63.15,63.22,83106
20100608,UTX,63.25,64.27,62.88,64.21,74256
20100609,UTX,64.68,64.81,63.27,63.42,80015
20100610,UTX,64.53,65.62,63.86,65.49,58733
20100611,UTX,64.93,66.29,64.55,66.23,45835
20100614,UTX,66.44,67.83,66.44,66.9,66588
20100615,UTX,67.08,68.66,66.96,68.6,49449
20100616,UTX,68.18,68.705,68.05,68.59,40576
20100617,UTX,68.65,68.7,67.71,68.56,43489
20100618,UTX,68.65,69.25,68.5119,69.18,61913
20100621,UTX,70.34,70.62,69.04,69.37,45203
20100622,UTX,69.3,69.67,67.85,67.99,41980
20100623,UTX,68.18,68.69,67.46,67.99,50708
20100624,UTX,67.89,68.51,67.16,67.35,55057
20100625,UTX,67.43,67.89,66.81,67.86,79194
20100628,UTX,67.91,67.96,66.82,67.11,33157
20100629,UTX,66.065,66.77,64.32,64.97,70286
20100630,UTX,64.99,65.85,64.43,64.91,65612
20100701,UTX,64.85,64.91,63.62,64.39,56768
20100702,UTX,64.45,64.93,63.84,64.29,39887
20100706,UTX,64.81,65.2205,63.91,64.59,57799
20100707,UTX,64.6,66.59,64.56,66.55,52556
20100708,UTX,67.1,67.24,66.29,67.23,36378
20100709,UTX,67.28,67.7,66.88,67.51,29195
20100712,UTX,67.18,67.59,66.27,66.68,37871
20100713,UTX,67.18,68.3183,67.18,67.76,50358
20100714,UTX,67.63,68.34,67.38,68.01,34412
20100715,UTX,67.96,68.36,67.17,68.15,43338
20100716,UTX,67.95,68.02,65.88,66.03,44986
20100719,UTX,66.42,66.9,66.12,66.39,47316
20100720,UTX,65.75,67.74,65.75,67.54,52563
20100721,UTX,67.67,68.73,66.53,67.03,65986
20100722,UTX,68.01,69.91,68.01,69.53,52004
20100723,UTX,69.48,71.14,69.16,70.9,46680
20100726,UTX,70.62,71.79,70.35,71.59,45411
20100727,UTX,71.96,71.97,70.745,71.09,46174
20100728,UTX,71.07,71.47,70.78,71.11,36710
20100729,UTX,71.48,72,70.49,71.15,51633
20100730,UTX,70.56,71.5,69.79,71.1,47263
20100802,UTX,72.04,72.85,71.77,72.61,37968
20100803,UTX,72.25,72.78,71.98,72.03,35622
20100804,UTX,72.21,72.94,72.06,72.67,28140
20100805,UTX,72.38,73.35,72.11,73.2,30693
20100806,UTX,72.38,73.205,71.68,72.73,32135
20100809,UTX,73.19,73.6,72.89,73.35,26698
20100810,UTX,72.82,73.81,71.9302,73.39,41029
20100811,UTX,72.16,72.33,70.77,71.27,48398
20100812,UTX,70.35,70.94,70.29,70.58,28692
20100813,UTX,70.27,70.98,70.13,70.7,24729
20100816,UTX,70.2,70.78,69.5,70.35,25984
20100817,UTX,70.85,71.33,69.91,70.51,64852
20100819,UTX,69.62,70.14,68.02,68.51,60732
20100820,UTX,68.14,68.7,67.41,68.12,38223
20091105,V,78.52,79.75,78.27,79.59,40906
20091106,V,79,79.9,78.655,79.67,39416
20091109,V,79.86,81.64,79.7,81.16,65816
20091110,V,80.9,81.49,80.564,81.1,49169
20091111,V,81.62,81.97,80.381,80.82,36657
20091112,V,80.68,81.09,79.33,79.92,32422
20091113,V,79.93,80.19,78.75,80,34243
20091116,V,80.1,80.39,79.22,79.55,57586
20091117,V,79.56,80.68,79.29,80.55,39334
20091118,V,80.19,80.87,79.66,80.39,28682
20091119,V,79.97,81.55,78.23,80.18,91342
20091120,V,79.72,80.4397,79.6309,80,31345
20091123,V,80.78,80.8,79.91,80.44,43658
20091124,V,80.35,80.64,79.6,80.62,30382
20091125,V,80.8,81.9,80.37,81.79,28746
20091127,V,80.08,80.84,79.6,80.33,23237
20091130,V,80.33,81.38,80.2,81,39266
20091201,V,81.44,83.4,81,82.97,61030
20091202,V,83.05,83.4,82.08,82.22,32154
20091203,V,82.35,82.63,79.93,80.03,47810
20091204,V,81.09,81.59,78.71,80.27,54664
20091207,V,80.26,80.64,79.84,79.93,24151
20091208,V,79.62,80.41,79.55,79.99,26063
20091209,V,79.62,81.93,79.5,81.75,41859
20091210,V,81.88,82.76,81.38,82.32,36376
20091211,V,82.29,82.4,81.1405,81.34,28796
20091214,V,84.96,85.91,83.49,84.77,176249
20091215,V,84.23,86.2,83.9,86.14,95105
20091216,V,86.24,87.48,85.86,87.03,84455
20091217,V,86.49,87.4,85.5,87.03,95626
20091218,V,87.4,89.69,87.39,88.97,843883
20091221,V,88.96,89.07,86.63,87.51,111409
20091222,V,87.66,87.97,85.86,86.3,72048
20091223,V,86.46,87,85.65,86.15,57804
20091224,V,86.52,86.8,85.8,86.29,17280
20091228,V,86.43,87,86.09,86.76,33598
20091229,V,86.65,88.28,86.65,88.02,46862
20091230,V,87.47,88.28,87.47,88.14,30880
20091231,V,87.98,88.18,87.17,87.46,31609
20100104,V,87.81,88.77,87.46,88.14,50451
20100105,V,87.3,87.53,86,87.13,64586
20100106,V,87.01,87.08,85.9,85.96,40658
20100107,V,85.97,87,85.55,86.76,69615
20100108,V,86.82,87.39,86.23,87,29771
20100111,V,87.51,87.94,86.17,86.75,32286
20100112,V,86.58,87.05,85.85,86.34,32106
20100113,V,86.46,87.2,85.95,87.14,33572
20100114,V,86.97,87.53,86.5,87.44,45955
20100115,V,87.27,87.54,85.92,86.14,53257
20100119,V,86.17,88.41,85.7,87.85,38101
20100120,V,87.68,87.74,86.31,87.42,31927
20100121,V,87.45,87.9,84.12,84.45,70392
20100122,V,84.03,84.385,81.64,82.73,74455
20100125,V,83.4,83.81,81.41,82.03,40372
20100126,V,81.35,82.54,80.99,81.15,31106
20100127,V,80.88,84.13,80.61,83.91,48339
20100128,V,84.36,84.48,81.41,82.65,32677
20100129,V,82.6,84.98,81.87,82.03,50711
20100201,V,82.29,84.75,82.2,83.66,40249
20100202,V,84.26,84.47,83.5,84.01,36109
20100203,V,84.24,84.49,82.1,83.52,80493
20100204,V,85.27,86.18,82.8,83.05,166264
20100205,V,83.25,83.86,80.54,82.56,96737
20100208,V,82.9,84.38,82.56,83.05,59938
20100209,V,83.69,84.1312,82.7,83.27,44921
20100210,V,83.49,83.91,82.89,83.64,36440
20100211,V,83.79,85.21,83.25,85.14,45111
20100212,V,84.5,84.94,83.65,84.78,55293
20100216,V,85.23,85.94,85.2,85.88,40166
20100217,V,86.01,86.54,85.76,86.42,37441
20100218,V,86,87.445,86,86.96,38237
20100219,V,86,86.98,85.49,86.81,34183
20100222,V,87.05,87.76,86.81,86.91,28931
20100223,V,87.02,87.59,86.06,86.12,47826
20100224,V,86.22,86.61,84.75,85.63,40524
20100225,V,84.75,85.44,83.74,85.23,35361
20100226,V,85.58,85.72,85.02,85.28,31195
20100301,V,85.5,86.94,85.28,86.82,33750
20100302,V,86.82,86.98,86.25,86.45,32259
20100303,V,86.6,87.21,86.24,86.8,34154
20100304,V,87,87.45,86.125,87.04,36443
20100305,V,87.4,88.56,87.1,88.51,48768
20100308,V,88.49,90.93,88.09,90.63,78163
20100309,V,90.25,91.67,89.86,90.15,91751
20100310,V,89.74,91.81,89.55,91.52,71099
20100311,V,90.97,93.28,90.8,92.74,137860
20100312,V,93.17,93.63,92.65,93.25,71607
20100315,V,92.87,93.15,91.12,92.41,51847
20100316,V,92.68,92.91,91.35,91.65,47678
20100317,V,92.12,92.41,91.24,91.51,36965
20100318,V,91.5,91.82,90.08,90.13,46925
20100319,V,90.52,90.75,88.69,88.84,60559
20100322,V,88.39,89.75,88.18,89.24,41686
20100323,V,89.5,90.3,89.25,89.98,33794
20100324,V,89.6,89.94,88.59,88.75,39029
20100325,V,89.68,91.78,89.49,90.41,50889
20100326,V,90.95,91.25,89.65,90.25,33847
20100329,V,90.57,91.16,90.14,90.24,27841
20100330,V,90.47,91.84,90.34,91,40835
20100331,V,90.7,92.2,90.52,91.03,31262
20100401,V,91.68,92.58,91.31,92.55,43662
20100405,V,93.05,93.2,92.1,92.47,38410
20100406,V,92.03,93.33,91.81,92.4,34533
20100407,V,92.5,92.5,90.63,90.71,36877
20100408,V,90.66,92.08,90.5,91.49,26929
20100409,V,91.94,92.61,91.65,92.52,23917
20100412,V,93.05,93.49,92.4963,93.19,23307
20100413,V,93.41,93.79,92.16,92.79,28591
20100414,V,93.16,94.44,92.86,94.26,43324
20100415,V,94.355,95.26,93.93,94.45,51600
20100416,V,94.08,94.91,92.8,93.85,46955
20100419,V,93.2,94.18,92.08,93.12,31477
20100420,V,93.65,94.09,92.5,94.05,22730
20100421,V,94.35,94.38,92.86,93.13,28413
20100422,V,92.82,95.2,92.46,95.14,36656
20100423,V,96.2,96.82,95.23,96.59,31254
20100426,V,97.03,97.192,95.54,96,45687
20100427,V,96.03,96.23,92.89,92.95,44729
20100428,V,93.72,94.06,92.3004,93.61,51075
20100429,V,93.77,94.6,92.1001,92.82,73542
20100430,V,93.28,93.37,90.02,90.23,62699
20100503,V,90.55,91.27,88.42,89.27,77565
20100504,V,89.4,90.95,88.12,88.37,76573
20100505,V,86.76,87.95,84,86.43,92974
20100506,V,85.85,86.56,75.91,82.92,159877
20100507,V,83.06,84.17,80.75,82.29,113822
20100510,V,86.25,87.2,85.93,85.99,87774
20100511,V,85.02,85.25,83.14,84.16,118154
20100512,V,85.04,87.55,84.75,85.68,92831
20100513,V,85.87,87.98,84.52,85.73,79588
20100514,V,78.67,79.89,75.92,77.26,424644
20100517,V,78.77,79.24,73.67,74.71,226455
20100518,V,75.08,76.01,68.29,70.09,473347
20100519,V,70.71,74.2,70.71,72.97,329106
20100520,V,72,75.42,71.11,72.82,254113
20100521,V,72.26,76,72.01,74.2,199072
20100524,V,75.44,76.2,73.75,74.55,102860
20100525,V,73.06,73.85,71.77,72.97,113642
20100526,V,74.14,75.19,73.36,73.4,111041
20100527,V,75,75.19,72.91,73.69,97799
20100528,V,73.37,73.5,72,72.46,66476
20100601,V,72.47,73.6,71.36,71.49,62707
20100602,V,71.46,71.87,70.02,71.25,94061
20100603,V,71.93,73.21,71.66,72.84,97840
20100604,V,71.05,73.4,71.05,72.13,105354
20100607,V,72,73.78,71.55,71.89,76547
20100608,V,72.11,73.49,71.09,73.35,76282
20100609,V,74.08,75.48,73.18,73.8,88980
20100610,V,75.63,77.49,75,77.45,90958
20100611,V,76.51,76.89,75.35,76.08,75443
20100614,V,76.95,76.99,73.7,73.78,93654
20100615,V,74.47,76.96,73.9,76.93,78094
20100616,V,76.18,77.25,75.6102,77.17,70378
20100617,V,77.81,79.13,77.26,78.24,72846
20100618,V,78.51,79.25,76.26,77.04,74338
20100621,V,77.96,83.79,75.42,80.9,289690
20100622,V,80.99,81,78.63,78.76,117179
20100623,V,78.96,78.96,76.81,77.76,69837
20100624,V,77.13,77.96,75.76,76.48,65698
20100625,V,77.03,77.41,75.65,76.66,60325
20100628,V,76.99,77.29,75.15,75.22,51313
20100629,V,74.28,74.47,71.1,71.45,99644
20100630,V,71.66,72.1,70.71,70.75,61794
20100701,V,71,73.01,70.11,72.86,75910
20100702,V,73.24,73.79,72.58,73.18,47015
20100706,V,73.83,74.32,71.79,72.27,59317
20100707,V,72.68,74.92,72.15,74.82,52186
20100708,V,75.5,75.8,74.04,75.08,40616
20100709,V,76.24,77.6,75.62,77.38,56208
20100712,V,75.99,77.37,75.88,76.51,39591
20100713,V,77.8,77.8,75.47,76.59,49828
20100714,V,76.57,77,75.65,76.28,32056
20100715,V,76.39,76.64,74.26,75.28,41225
20100716,V,73.59,73.75,71.27,71.45,97649
20100719,V,72.21,72.25,70.87,71.22,50047
20100720,V,70.5,73.66,70.5,73.6,47772
20100721,V,73.99,74.01,71.93,72.36,39793
20100722,V,73.15,74.55,73.02,74.46,48733
20100723,V,74.47,75.97,74.05,75.59,31654
20100726,V,75.69,76.5,75.35,76.08,39485
20100727,V,77,77.27,75.87,76.61,43394
20100728,V,76.15,76.84,75.1,75.18,63012
20100729,V,74.73,74.88,71.35,71.98,147194
20100730,V,71.59,73.63,71.37,73.35,76994
20100802,V,71.05,72.388,70.97,72.23,134716
20100803,V,71.63,73.515,71.43,73,85424
20100804,V,73.21,73.4,72.38,72.45,51255
20100805,V,72.13,72.4,71.32,71.5,76982
20100806,V,71.29,72.2,70.86,72.14,48410
20100809,V,73.12,74.87,72.81,74.74,71538
20100810,V,74.06,75.73,74.06,75.27,77670
20100811,V,74,74.35,73,73.51,57791
20100812,V,72.92,74.19,72.53,72.98,61694
20100813,V,72.94,73.12,72.15,72.22,36429
20100816,V,72.08,73.24,71.8,72.83,26752
20100817,V,73.45,73.77,72.44,73.36,33336
20100819,V,72.42,72.73,71.5,71.63,46105
20100820,V,71.29,71.59,69.58,70.1,78854
20090821,VAR,39.74,40.15,38.87,40.04,36176
20090824,VAR,40.43,40.86,40.29,40.66,16779
20090825,VAR,40.78,41.53,40.74,41.24,17769
20090826,VAR,41.31,41.31,40.5,40.64,13793
20090827,VAR,40.89,40.94,40.21,40.84,11592
20090828,VAR,40.94,41.26,40.4,40.83,8148
20090831,VAR,41.88,43.45,41.17,43.07,27179
20090901,VAR,42.91,43.16,41.85,41.9,15956
20090902,VAR,42.08,42.08,41.38,41.67,11253
20090903,VAR,41.7,42.18,41.35,42.12,8151
20090904,VAR,42.14,43.01,42,42.9,7552
20090909,VAR,42.72,44.36,42.72,43.59,12050
20090910,VAR,43.75,43.81,43.16,43.56,16414
20090911,VAR,43.5,43.85,43.37,43.75,10300
20090914,VAR,43.7,44.3099,43.36,44.12,9755
20090915,VAR,44.25,44.53,43.7,43.82,14624
20090916,VAR,44.02,44.02,43.11,43.88,11771
20090917,VAR,43.91,43.98,43.41,43.61,10750
20090918,VAR,43.56,43.9,43.11,43.21,11719
20090921,VAR,43.07,43.49,42.38,43.1,16411
20090922,VAR,43.32,43.47,42.75,43.33,10155
20090923,VAR,43.27,43.5,42.79,42.8,14864
20090924,VAR,42.96,42.96,41.32,41.44,21832
20090925,VAR,41.28,41.7,41.07,41.6,8326
20090928,VAR,41.84,42.87,41.61,42.74,7677
20090929,VAR,42.75,42.75,41.98,42.06,6297
20090930,VAR,42.07,42.47,41.67,42.13,8499
20091001,VAR,42.21,42.21,40.58,40.69,12619
20091002,VAR,40.05,40.27,39.62,40.01,12857
20091005,VAR,39.86,40.06,39.76,39.83,9401
20091006,VAR,39.84,39.84,38.71,39.48,19143
20091007,VAR,39.46,39.81,38.96,39.14,18125
20091008,VAR,39.24,40.1,39.16,39.61,11217
20091009,VAR,39.65,40.21,39.6,40.09,11809
20091012,VAR,40.18,40.43,39.9,40.22,7340
20091013,VAR,40.18,40.74,39.9,40.51,15020
20091014,VAR,40.63,41.3,40.45,41.14,11594
20091015,VAR,41.14,41.54,40.92,41.48,9562
20091016,VAR,41.41,41.57,41.07,41.36,6257
20091019,VAR,41.3,41.55,41.21,41.39,6953
20091020,VAR,41.39,41.7,40.64,40.87,8069
20091021,VAR,40.78,41.43,40.71,40.78,10679
20091022,VAR,40.9,41.96,40.8,41.87,10830
20091023,VAR,41.96,41.96,41.3,41.63,8404
20091026,VAR,41.76,42.47,41.48,42.33,16105
20091027,VAR,42.19,43.56,42.19,42.87,20841
20091028,VAR,42.73,42.73,41.37,41.65,13797
20091105,VAR,43.13,43.72,42.86,43.72,6472
20091106,VAR,43.43,43.91,43.16,43.49,6061
20091109,VAR,43.71,44.86,43.71,44.6,9397
20091110,VAR,44.79,45.04,44.68,44.99,8218
20091111,VAR,45.15,45.39,44.92,45.31,5891
20091112,VAR,45.2,45.52,44.88,45.03,6468
20091113,VAR,45.23,45.58,44.9,45.22,7372
20091116,VAR,45.4,46.88,45.4,46.58,11292
20091117,VAR,46.37,46.5,45.95,46.33,5914
20091118,VAR,46.32,46.6,46.03,46.4,4616
20091119,VAR,46.2,46.26,45.3,45.76,6814
20091120,VAR,45.57,45.79,45.39,45.61,6881
20091123,VAR,46.16,46.76,45.91,46.76,7959
20091124,VAR,46.67,47.47,46.42,47.39,9447
20091125,VAR,47.78,47.78,47.09,47.44,6890
20091127,VAR,46.41,47.22,46.08,46.83,2819
20091130,VAR,46.97,47.61,46.64,46.74,14074
20091201,VAR,47.24,47.61,46.92,47,12621
20091202,VAR,47.15,47.46,45.8,46.01,23015
20091203,VAR,46.24,46.25,45.6,45.66,10430
20091204,VAR,46,46.44,45.58,46.03,9390
20091207,VAR,45.87,46.27,45.72,45.76,5421
20091208,VAR,45.71,45.71,44.95,45.53,11073
20091209,VAR,45.55,45.55,45.09,45.55,7964
20091210,VAR,45.7,46.4,45.7,46.07,6276
20091211,VAR,46.32,46.46,45.8,46,5286
20091214,VAR,46.11,46.65,45.98,46.28,7456
20091215,VAR,46.08,46.3,45.85,46,6340
20091216,VAR,46,46.1,45.45,45.52,6667
20091217,VAR,45.21,45.29,44.69,44.69,6281
20091218,VAR,44.78,44.98,44.3,44.98,9419
20091221,VAR,45.13,46.2,45.04,46.05,10809
20091222,VAR,45.96,46.6,45.95,46.53,4766
20091223,VAR,46.58,46.72,46.28,46.67,4719
20091224,VAR,46.71,46.92,46.51,46.89,2191
20091228,VAR,46.96,47,46.81,46.98,5366
20091229,VAR,47,47.38,46.98,47.29,3627
20091230,VAR,47.25,47.35,47.05,47.35,3286
20091231,VAR,47.46,47.5,46.81,46.85,3305
20100104,VAR,47.19,47.425,47,47.17,7805
20100105,VAR,47.67,47.85,47.41,47.84,8460
20100106,VAR,47.95,48.49,47.75,48.13,8100
20100107,VAR,48.07,48.07,47.11,47.34,9757
20100108,VAR,47.33,47.47,47,47.39,6753
20100111,VAR,47.54,48.25,47.52,47.64,11924
20100112,VAR,47.52,48.15,47.49,48.1,11597
20100113,VAR,48.21,49.01,48.11,48.96,9267
20100114,VAR,48.77,49.49,48.7,48.99,7812
20100115,VAR,49.03,49.03,48,48.35,7849
20100119,VAR,48.42,49.38,48.25,49.31,7531
20100120,VAR,49.35,49.89,48.75,48.86,8549
20100121,VAR,48.99,49.2,47.93,47.99,11801
20100122,VAR,47.95,49.48,47.78,48.5,20231
20100125,VAR,48.77,48.83,48.12,48.51,18809
20100126,VAR,48.54,50.05,48.28,49.78,17249
20100127,VAR,49.81,49.81,48.45,48.97,17087
20100128,VAR,50.44,50.44,49.11,49.77,15638
20100129,VAR,49.79,50.74,49.57,50.29,15964
20100201,VAR,50.86,50.86,49.44,50.12,14033
20100202,VAR,50.28,50.7,49.56,50.6,9014
20100203,VAR,50.5,50.55,49.8,49.88,8592
20100204,VAR,49.3375,49.44,48.33,48.41,12863
20100205,VAR,48.3,48.31,46.96,47.77,17134
20100208,VAR,47.77,47.89,47.12,47.5,12886
20100209,VAR,47.78,48.4299,47.55,47.88,9698
20100210,VAR,47.8,47.83,47.05,47.33,7152
20100211,VAR,47.28,47.86,47,47.65,6163
20100212,VAR,47.52,47.77,47.01,47.58,5523
20100216,VAR,47.6,48.12,47.55,48.01,10307
20100217,VAR,48.03,48.74,48.02,48.67,5739
20100218,VAR,48.69,49,48.5,48.68,7316
20100219,VAR,48.58,48.69,48.1,48.36,10015
20100222,VAR,48.54,49,48.36,48.73,9519
20100223,VAR,48.6,48.96,48.3,48.34,10111
20100224,VAR,48.64,48.94,48.41,48.84,6899
20100225,VAR,48.46,48.8,48.2,48.63,11673
20100226,VAR,48.76,49.47,48.7075,48.97,16090
20100301,VAR,49.06,50.47,49,50.28,10727
20100302,VAR,50.26,50.85,50.26,50.61,7993
20100303,VAR,50.63,50.79,50.32,50.38,9580
20100304,VAR,50.51,50.68,50.28,50.48,10350
20100305,VAR,50.7,52.38,50.64,52.38,15418
20100308,VAR,52.53,52.6,52.3,52.47,8892
20100309,VAR,52.36,53.27,52.33,52.97,13289
20100310,VAR,52.9,53.55,52.83,53.35,9137
20100311,VAR,53.32,53.32,52.53,52.79,8589
20100312,VAR,52.96,52.96,52.46,52.84,9584
20100315,VAR,52.84,53.32,52.75,53.25,4516
20100316,VAR,53.22,53.31,52.7,52.79,8768
20100317,VAR,52.98,53.37,52.74,53.32,6008
20100318,VAR,53.34,53.86,53.25,53.8,5892
20100319,VAR,53.94,54,53.12,53.3,7142
20100322,VAR,53.08,54.39,53.08,53.93,8609
20100323,VAR,54.08,54.89,53.99,54.8,12370
20100324,VAR,54.77,54.88,54.49,54.75,8390
20100325,VAR,54.9,56.32,54.9,55.81,18618
20100326,VAR,56.04,56.04,55.17,55.65,12246
20100329,VAR,55.65,56.25,55.55,56.15,6598
20100330,VAR,56.26,56.26,55.48,55.66,10225
20100331,VAR,55.6,55.63,55.15,55.33,7976
20100401,VAR,55.47,56.38,55.45,56.38,10147
20100405,VAR,56.55,56.77,55.78,56,13093
20100406,VAR,55.83,55.91,55.45,55.81,6033
20100407,VAR,55.6,55.61,54.91,55.28,6167
20100408,VAR,55.28,55.37,54.67,54.87,6624
20100409,VAR,54.99,55.661,54.83,55.37,10537
20100412,VAR,55.46,55.48,55.17,55.26,6617
20100413,VAR,55.5,55.63,55.08,55.56,10499
20100414,VAR,55.7,55.7,54.98,55.36,12979
20100415,VAR,55.28,57.47,55.18,57.46,14994
20100416,VAR,57.41,57.7,56.31,56.41,10329
20100419,VAR,56.34,56.6,55.92,56.16,9338
20100420,VAR,56.45,56.93,56.33,56.74,5832
20100421,VAR,56.8,56.87,55.47,55.66,10700
20100422,VAR,55.17,55.43,54.701,55.33,10642
20100423,VAR,55.05,55.5,54.79,55.44,7200
20100426,VAR,55.6,55.72,54.73,54.96,8402
20100427,VAR,54.59,55.21,54.4,54.72,12005
20100428,VAR,54.99,56.03,54.88,55.82,12318
20100429,VAR,55.65,56.45,55,55.95,14838
20100430,VAR,56.13,56.75,55.91,56.38,12519
20100503,VAR,56.69,57.33,56.065,57.27,11575
20100504,VAR,56.91,56.91,56,56.24,12220
20100505,VAR,55.74,56.3,55.52,55.87,9677
20100506,VAR,55.83,55.87,35.5,52.9,32893
20100507,VAR,53.22,53.22,50.05,50.93,35968
20100510,VAR,53.11,53.49,52.46,53.2,17486
20100511,VAR,53.04,53.78,52.55,53.49,12591
20100512,VAR,53.7,54.5,53.68,54.39,8135
20100513,VAR,54.44,54.55,53.98,54.03,7159
20100514,VAR,53.63,53.77,52.28,52.83,12926
20100517,VAR,52.83,53.42,52.33,53.32,9811
20100518,VAR,53.7,54.065,52.91,53.01,13073
20100519,VAR,52.69,52.72,51.51,52.36,16277
20100520,VAR,51.51,51.51,49.35,49.35,27292
20100521,VAR,48.18,49.3,47.84,48.52,35736
20100524,VAR,48.3,49.59,48.13,48.93,16146
20100525,VAR,47.92,49.09,47.25,49.07,21890
20100526,VAR,49.41,50.26,48.75,48.81,17803
20100527,VAR,49.59,50.48,49.56,50.47,9871
20100528,VAR,50.45,50.75,49.94,50.09,9202
20100601,VAR,49.56,50.88,49.56,49.76,16598
20100602,VAR,50,51.12,49.27,51.11,14301
20100603,VAR,51.26,52.19,51.22,51.85,12030
20100604,VAR,50.99,51.09,49.3,49.5,16791
20100607,VAR,49.62,49.76,48.73,48.8,14870
20100608,VAR,48.95,49.05,48.1,48.68,19064
20100609,VAR,48.96,50.08,48.74,48.87,16161
20100610,VAR,49.59,50.59,49.43,50.54,13144
20100611,VAR,49.85,50.92,49.85,50.47,12337
20100614,VAR,50.69,51.25,50.28,50.31,17658
20100615,VAR,50.72,51.84,50.72,51.81,10848
20100616,VAR,51.34,52.62,51.25,52.49,12126
20100617,VAR,52.39,52.79,51.66,52.63,13801
20100618,VAR,52.45,53.8,52.45,53.38,18600
20100621,VAR,53.64,54.76,53.64,54.13,20353
20100622,VAR,54.27,54.96,53.1,53.22,15579
20100623,VAR,53.24,53.38,52.04,52.91,14155
20100624,VAR,52.61,52.94,51.75,51.94,11156
20100625,VAR,52.08,52.99,51.84,52.67,11192
20100628,VAR,53.3,53.59,52.42,53.28,9511
20100629,VAR,52.78,53.07,51.44,52.25,18620
20100630,VAR,52.24,53.27,51.78,52.28,12281
20100701,VAR,52.34,52.34,50.2,51.77,17119
20100702,VAR,51.85,52.24,51.23,51.53,9078
20100706,VAR,51.9,52.61,50.83,52.38,15490
20100707,VAR,52.34,53.59,51.92,53.54,10494
20100708,VAR,53.99,53.99,52.78,53.36,12148
20100709,VAR,53.24,53.76,53.14,53.38,6787
20100712,VAR,53.19,53.58,53,53.38,4515
20100713,VAR,53.79,54.84,53.79,54.68,9246
20100714,VAR,54.54,55.11,54.19,54.71,9697
20100715,VAR,54.62,54.6699,54.12,54.54,9043
20100716,VAR,54.28,54.38,53.48,53.51,9659
20100719,VAR,53.75,54.12,53.46,53.9,5983
20100720,VAR,53.23,54.54,52.83,54.53,8977
20100721,VAR,54.67,54.67,53,53.16,7043
20100722,VAR,53.91,55.11,53.91,54.87,11017
20100723,VAR,54.67,55.9,54.57,55.8,9588
20100726,VAR,55.9,56.96,55.77,56.25,9633
20100727,VAR,56.37,56.93,55.49,55.53,12151
20100728,VAR,55.36,55.65,54.41,54.63,16915
20100729,VAR,56.04,57.42,54.14,54.79,23481
20100730,VAR,54.3,55.59,53.7,55.2,7162
20100802,VAR,55.87,56.15,54.72,55.09,14798
20100803,VAR,55,56.07,55,55.98,17636
20100804,VAR,56.15,57,55.7216,56.97,15076
20100805,VAR,56.66,56.66,55.91,56.21,8309
20100806,VAR,55.61,56.07,54.8,55.8,8007
20100809,VAR,56.12,56.42,55.9,56.4,8031
20100810,VAR,56,57.14,55.8,56.59,17260
20100811,VAR,55.44,55.93,55.14,55.39,11788
20100812,VAR,54.48,55.82,54.32,55.56,13564
20100813,VAR,55.2,55.86,55,55.33,11845
20100816,VAR,54.9,54.98,54.33,54.66,10713
20100817,VAR,55.19,56.51,55.02,56.45,15396
20100819,VAR,55.51,55.51,54.3,54.75,7489
20100820,VAR,54.38,54.65,53.47,54.22,7482
20090821,VFC,66.43,67.36,66.15,67.05,7829
20090824,VFC,67.2,67.86,65.85,66.03,9245
20090825,VFC,66.29,67.3,66.13,66.95,8234
20090826,VFC,67.35,69.03,66.7,68.95,14980
20090827,VFC,68.9,69.55,67.83,69.14,10379
20090828,VFC,69.61,71.24,69.56,71.02,17696
20090831,VFC,70.46,70.52,69.3121,69.56,10812
20090901,VFC,69.31,70.54,68.02,68.25,10895
20090902,VFC,68.02,69.32,68.02,68.73,15138
20090903,VFC,68.89,68.89,67.77,68.82,9213
20090904,VFC,68.6,69.58,68.18,69.29,8857
20090909,VFC,69.41,70.56,69.24,70.24,7970
20090910,VFC,70.24,71.11,69.81,71.06,7031
20090911,VFC,71.29,71.86,70.79,71.34,7157
20090914,VFC,70.77,72.36,70.42,72.3,6249
20090915,VFC,72.22,72.94,71.52,72.09,8481
20090916,VFC,72.1,73.09,71.48,72.89,8478
20090917,VFC,73.07,73.81,72.36,72.7,7871
20090918,VFC,72.86,73,72.3,72.65,5766
20090921,VFC,72.21,72.96,71.55,72.19,5873
20090922,VFC,72.42,72.7,71.58,71.77,5427
20090923,VFC,71.92,72.28,70.73,70.73,9155
20090924,VFC,70.86,71.84,70.72,70.73,11000
20090925,VFC,70.24,71.48,70.03,70.27,7413
20090928,VFC,70.32,72.04,70.25,71.6,4014
20090929,VFC,71.66,73.75,71.66,73.2,8016
20090930,VFC,73.15,73.49,71.83,72.43,9432
20091001,VFC,72.04,72.46,69.61,69.64,9186
20091002,VFC,69.23,69.56,68.6,69.16,5877
20091005,VFC,69.07,70.9,69.07,70.81,6351
20091006,VFC,71.23,72.32,71.06,71.7,5244
20091007,VFC,71.57,72.71,71.42,72.63,6037
20091008,VFC,73.22,75.55,72.83,75.04,12135
20091009,VFC,75.16,75.25,74.29,74.76,6565
20091012,VFC,75.34,75.73,74.9,75.23,4695
20091013,VFC,75.68,75.68,74.41,74.7,7973
20091014,VFC,75.29,76.76,75.25,76.29,8156
20091015,VFC,75.87,77.29,75.77,77.08,7913
20091016,VFC,76.62,76.65,75.4,76.14,5214
20091019,VFC,76.57,78.08,76.271,76.99,8035
20091020,VFC,78.04,78.2,76.92,77.52,12816
20091021,VFC,77.52,77.85,75.77,75.77,8634
20091022,VFC,76.08,78.27,75.79,78.15,9671
20091023,VFC,78.26,78.68,77.56,78.32,10774
20091026,VFC,78.28,79.79,78.0832,78.49,20170
20091027,VFC,73.97,75.08,72.18,73.35,38232
20091028,VFC,73.47,73.59,70.35,70.73,18285
20091105,VFC,72.03,74.55,72.03,74.55,17729
20091106,VFC,73.81,74.8,73.49,74.47,6153
20091109,VFC,74.85,76.7,74.75,76.6,8095
20091110,VFC,76.63,77.08,75,75.86,7228
20091111,VFC,75.89,77.26,75.5162,76.16,7275
20091112,VFC,76.37,76.37,73.91,74.28,9123
20091113,VFC,74.3,74.81,73.532,74.48,9128
20091116,VFC,75.45,75.87,75.12,75.54,8224
20091117,VFC,75.34,75.4,73.45,74.04,9950
20091118,VFC,74.05,74.67,73.42,73.87,7917
20091119,VFC,73.35,74.13,72.83,73.42,7261
20091120,VFC,73.07,73.49,72.06,72.46,11711
20091123,VFC,73.52,74.04,73.01,73.25,9383
20091124,VFC,73.68,73.8,71.74,72.34,11805
20091125,VFC,72.58,73.73,72.58,73.56,6071
20091127,VFC,71.71,73.01,71.09,72.32,4411
20091130,VFC,72.49,72.83,71.35,72.72,8812
20091201,VFC,73.61,74.56,73.48,74.11,9497
20091202,VFC,74.38,75.81,74.26,75.06,9034
20091203,VFC,74.81,74.81,73.26,73.41,7644
20091204,VFC,73.57,74.06,72.15,72.6,15997
20091207,VFC,72.63,72.98,71.83,72.14,6672
20091208,VFC,71.92,72.17,71.27,71.68,5781
20091209,VFC,71.36,71.56,70.71,71.31,4903
20091210,VFC,72.03,72.67,71.41,71.99,4115
20091211,VFC,72.59,73.53,72.1,73.38,5691
20091214,VFC,73.9,73.99,73.03,73.83,5304
20091215,VFC,73.56,73.69,72.5,73.17,5038
20091216,VFC,73.21,73.82,73.03,73.19,4455
20091217,VFC,72.52,72.99,72.13,72.39,5670
20091218,VFC,72.68,73.2,71.4,72.34,7300
20091221,VFC,72.25,73.59,72.25,72.81,4655
20091222,VFC,73.2,73.56,72.66,73.56,3696
20091223,VFC,73.7,73.8,73.2,73.54,2911
20091224,VFC,73.66,74.03,73.5125,73.76,1125
20091228,VFC,73.71,74.0825,73.41,73.73,2050
20091229,VFC,73.89,74.25,73.64,74.13,2346
20091230,VFC,73.92,74.45,73.62,74.24,2658
20091231,VFC,74.46,74.46,73.24,73.24,2152
20100104,VFC,74,74,73.06,73.38,5104
20100105,VFC,73.49,75.21,72.43,74.78,10288
20100106,VFC,74.79,74.87,73.88,74.48,7260
20100107,VFC,74.17,76.08,74.17,75.92,6610
20100108,VFC,75.81,76.03,75.21,75.52,7350
20100111,VFC,75.91,76.15,74.34,75.29,5618
20100112,VFC,75.08,75.7,73.86,74.5,6468
20100113,VFC,74.55,75.2,74.15,75.14,5877
20100114,VFC,75.38,75.57,74.43,75.04,8212
20100115,VFC,75.01,75.2,73.95,74.62,7014
20100119,VFC,74.57,75.23,74.57,75.15,4908
20100120,VFC,74.74,75.03,74.17,74.88,6018
20100121,VFC,75.04,75.31,74.39,74.42,11221
20100122,VFC,74.51,74.82,72.39,72.44,9252
20100125,VFC,72.92,72.99,71.86,72.17,7053
20100126,VFC,71.89,72.64,71.77,72.36,5380
20100127,VFC,72.37,73.37,72.21,73.18,5872
20100128,VFC,73.47,73.6,72.45,72.51,7503
20100129,VFC,72.63,73.47,71.88,72.03,4465
20100201,VFC,72.29,73.03,72,72.95,3569
20100202,VFC,73.12,74.24,72.86,74.18,6228
20100203,VFC,73.39,73.53,72.29,72.73,7051
20100204,VFC,72.03,72.34,71.13,71.55,11609
20100205,VFC,71.26,71.73,70.25,71.52,12953
20100208,VFC,71.37,72.6,71.21,71.41,5394
20100209,VFC,71.77,72.71,71.75,72.51,5851
20100210,VFC,72.36,73.16,72.1,72.44,9354
20100211,VFC,74.04,74.74,73.39,74.35,19094
20100212,VFC,73.5,74.39,73.5,73.94,11392
20100216,VFC,74.36,75.53,74.17,75.48,8109
20100217,VFC,75.75,76.62,75.71,76.55,10885
20100218,VFC,75.93,76.74,75.79,76.41,7631
20100219,VFC,76.46,76.76,75.92,76.64,7277
20100222,VFC,76.79,77.06,76.57,76.71,4500
20100223,VFC,76.4,76.53,75.38,75.77,7422
20100224,VFC,76,76.74,75.58,76.67,4729
20100225,VFC,75.75,77.28,75.75,77.26,6057
20100226,VFC,77,77.7,76.68,77.38,7509
20100301,VFC,77.43,77.98,77.08,77.96,6930
20100302,VFC,78,78.25,77.78,78.08,7596
20100303,VFC,78.07,78.12,77.48,77.85,8230
20100304,VFC,78.06,78.39,77.43,77.97,5911
20100305,VFC,77.77,78.97,77.47,78.78,6715
20100308,VFC,78.87,80,78.83,80,7702
20100309,VFC,79.79,80,79.52,79.75,7165
20100310,VFC,79.61,79.99,79.33,79.95,6416
20100311,VFC,79.61,79.81,78.88,79.8,5976
20100312,VFC,79.97,80,79.05,79.63,4803
20100315,VFC,79.35,79.85,78.94,79.71,8747
20100316,VFC,79.87,80,79.41,79.88,5323
20100317,VFC,79.91,80.62,79.91,80.39,8547
20100318,VFC,80.34,80.95,79.3,79.86,9199
20100319,VFC,80.1,80.24,79.51,79.71,10697
20100322,VFC,79.27,80.81,79.02,80.2,8536
20100323,VFC,80.48,80.99,80.02,80.99,7682
20100324,VFC,80.57,80.89,79.81,79.91,7740
20100325,VFC,80.56,80.91,79.44,79.46,10529
20100326,VFC,79.61,80.91,79.61,80.51,12453
20100329,VFC,80.87,80.87,79.73,80.41,6788
20100330,VFC,80.53,80.78,79.87,79.94,6064
20100331,VFC,79.82,80.57,79.62,80.15,6194
20100401,VFC,80.59,81.2,80.52,81.02,4871
20100405,VFC,81.2,82.53,81.09,82.02,6657
20100406,VFC,81.86,82.82,81.64,82.51,6005
20100407,VFC,82.29,82.87,81.94,82.13,7450
20100408,VFC,82.06,82.21,81.39,82.08,5954
20100409,VFC,82.04,83.73,82.04,83.66,11101
20100412,VFC,84.07,84.3,83.56,83.91,6860
20100413,VFC,83.79,84.442,83.05,84.25,5386
20100414,VFC,84.33,84.5,82.88,83.7,13026
20100415,VFC,83.43,83.89,83.02,83.7,5086
20100416,VFC,83.31,84.06,82.31,82.52,6518
20100419,VFC,82.3,83.16,81.9,82.62,6973
20100420,VFC,82.82,83.59,82.65,83.56,4791
20100421,VFC,83.67,84.44,83.47,84.32,5263
20100422,VFC,83.96,86.95,83.71,86.84,13370
20100423,VFC,86.6,86.98,85.94,86.66,10153
20100426,VFC,86.52,87.77,86.31,87.26,7354
20100427,VFC,86.9,86.98,85.28,85.49,10307
20100428,VFC,85.8,86.89,85.0812,85.66,6610
20100429,VFC,86.32,87.26,85.8,87.12,4997
20100430,VFC,88.79,89.23,86.41,86.42,14421
20100503,VFC,86.61,87.66,85.87,86.08,11276
20100504,VFC,84.89,85.37,83.76,84,9248
20100505,VFC,83.41,84.315,82.7601,83.27,12550
20100506,VFC,83.02,83.5,75.58,80.48,13741
20100507,VFC,80.05,81.08,77.9,78.89,13498
20100510,VFC,82.005,83.45,81.66,83.11,10567
20100511,VFC,82.09,84.7,81.74,83.36,9984
20100512,VFC,83.43,84.88,83.29,84.51,7918
20100513,VFC,84.74,84.88,83.15,83.34,7563
20100514,VFC,82.8,83.16,81.18,81.82,9337
20100517,VFC,81.93,81.98,79.74,81.5,8228
20100518,VFC,82.36,83.07,80.73,80.75,9870
20100519,VFC,80.27,80.83,78.81,79.97,11162
20100520,VFC,78.25,78.53,76.27,76.89,12230
20100521,VFC,75.605,78.83,75.02,77.89,10254
20100524,VFC,77.92,78.44,77.24,77.35,5492
20100525,VFC,75.92,77.24,74.92,77.04,21330
20100526,VFC,77.71,77.98,75.94,76.09,16820
20100527,VFC,77.45,77.87,76.79,77.83,18898
20100528,VFC,77.89,78.48,76.84,77.35,9750
20100601,VFC,76.78,77.83,75.77,75.83,8175
20100602,VFC,75.97,78,75.3,78,11062
20100603,VFC,78.01,78.59,77.4603,78.11,7100
20100604,VFC,76.58,76.58,74.05,74.43,9466
20100607,VFC,74.69,74.94,73.2,73.26,9922
20100608,VFC,73.27,73.99,72.15,73.9,10129
20100609,VFC,74.33,75.88,74.33,74.66,10592
20100610,VFC,75.78,77.63,75.78,77.53,6863
20100611,VFC,76.97,78.29,76.89,77.77,9708
20100614,VFC,78.28,79.07,77.82,78.09,7147
20100615,VFC,78.47,80.15,78.06,80.03,8108
20100616,VFC,79.73,80,78.61,79.25,10983
20100617,VFC,79.445,79.58,78,78.6,14056
20100618,VFC,78.73,79.71,78.39,79.16,9709
20100621,VFC,80.06,80.17,78.13,78.57,9672
20100622,VFC,78.95,79.57,76.26,76.37,8650
20100623,VFC,76.32,76.59,75.17,76.03,10972
20100624,VFC,75.75,75.78,74.27,74.72,11615
20100625,VFC,74.71,75.43,74.07,75.33,14652
20100628,VFC,75.24,76.12,74.75,75.21,6910
20100629,VFC,74,74.04,71.7,72.24,15498
20100630,VFC,72.12,72.68,71.04,71.18,12518
20100701,VFC,71.27,72.16,69.86,71.52,10685
20100702,VFC,71.61,72.09,70.29,70.62,7469
20100706,VFC,71.3,71.874,69.24,69.91,8213
20100707,VFC,69.96,72.69,69.77,72.55,9366
20100708,VFC,72.89,74.46,72.89,74.27,10980
20100709,VFC,74.21,75.07,73.84,74.9,7961
20100712,VFC,74.52,75.35,73.923,74.37,9071
20100713,VFC,75.07,76.57,75.07,76.19,6886
20100714,VFC,75.79,76.25,74.94,76.16,10032
20100715,VFC,76.09,76.46,74.91,76.06,11031
20100716,VFC,75.71,75.85,72.68,72.87,10667
20100719,VFC,73.24,73.84,72.095,72.79,6760
20100720,VFC,71.56,75.03,71.56,75,8569
20100721,VFC,75.18,75.64,73.77,73.96,10777
20100722,VFC,78.21,79.47,76.12,78.4,16371
20100723,VFC,79.22,80.77,78.98,79.78,17448
20100726,VFC,80.02,82.11,79.63,81.88,12424
20100727,VFC,82,82.11,79.53,80.36,11559
20100728,VFC,80.02,80.66,78.93,79.54,8138
20100729,VFC,79.86,80.22,78.12,79.23,7926
20100730,VFC,78.23,79.47,77.81,79.33,10885
20100802,VFC,80.53,81.46,80.34,80.9,8768
20100803,VFC,80.28,80.58,79.34,79.48,5546
20100804,VFC,79.81,81.25,79.74,81.1,5528
20100805,VFC,80.34,80.99,79.74,80.79,5140
20100806,VFC,80.1,80.98,79.51,80.58,7495
20100809,VFC,81.17,81.25,80.31,80.5,6710
20100810,VFC,79.95,80.55,78.96,80.26,8311
20100811,VFC,78.88,79.09,77.31,77.86,8329
20100812,VFC,77.01,77.26,76.24,77.11,8307
20100813,VFC,76.85,77.31,76.47,76.51,4875
20100816,VFC,76.23,76.96,75.25,76.61,4625
20100817,VFC,77.35,78.45,76.85,77.82,4373
20100819,VFC,76.97,77.44,75.62,75.94,8892
20100820,VFC,75.42,75.73,74.69,75.54,9563
20090821,VIA,25.58,26.14,25.51,26.03,395
20090824,VIA,26.21,26.5,25.9,26.16,622
20090825,VIA,26.31,26.66,26.17,26.35,707
20090826,VIA,26.4,26.5585,25.97,26.45,447
20090827,VIA,26.54,26.55,25.6799,26.35,699
20090828,VIA,26.39,26.98,26.1,26.48,643
20090831,VIA,26.48,26.95,26.07,26.26,372
20090901,VIA,26.14,26.67,25.46,25.55,821
20090902,VIA,25.27,25.6,24.95,25.39,689
20090903,VIA,25.53,25.85,25.22,25.53,374
20090904,VIA,25.55,26.4,25.54,26.39,543
20090909,VIA,26.71,27.149,26.38,27.07,1372
20090910,VIA,27.04,28.07,26.99,28.07,1829
20090911,VIA,27.85,28.15,27.5,27.59,814
20090914,VIA,27.31,28.29,27.31,28.13,606
20090915,VIA,28.09,29.24,27.98,29.08,1297
20090916,VIA,29.17,29.88,28.97,29.57,808
20090917,VIA,29.59,30.99,29.42,29.85,1598
20090918,VIA,29.91,30.16,29.51,29.69,937
20090921,VIA,29.59,29.73,28.91,29.38,684
20090922,VIA,29.37,29.85,29.31,29.48,438
20090923,VIA,29.48,29.63,28.86,28.86,634
20090924,VIA,28.95,29.12,28.18,28.55,415
20090925,VIA,28.74,28.74,28,28.11,350
20090928,VIA,28.21,29.33,28.12,29.23,539
20090929,VIA,29.29,29.85,29.29,29.73,465
20090930,VIA,29.66,29.71,28.93,29.45,988
20091001,VIA,29.44,29.44,28.7,28.84,1195
20091002,VIA,28.64,29.48,28.62,29.09,645
20091005,VIA,29.35,29.52,28.91,29.4,868
20091006,VIA,29.44,30.26,29.34,29.98,718
20091007,VIA,30.2,31.05,30.05,30.28,735
20091008,VIA,30.29,30.7,30.15,30.35,622
20091009,VIA,30.81,30.96,30.26,30.4,861
20091012,VIA,30.65,30.65,30.01,30.17,384
20091013,VIA,30.3,30.43,29.92,30.09,1010
20091014,VIA,29.55,30.59,29.52,30.58,2625
20091015,VIA,29.74,30.14,29.5,30.14,3031
20091016,VIA,29.79,30.12,29.59,30.01,1565
20091019,VIA,30.56,30.6,30.12,30.38,1543
20091020,VIA,30.42,30.97,30.09,30.9,979
20091021,VIA,30.84,31.4,30.07,30.12,1354
20091022,VIA,30.06,30.38,29.75,30.3,788
20091023,VIA,30.2,30.36,29.47,29.88,1354
20091026,VIA,29.85,30.54,29.39,29.94,1368
20091027,VIA,30.4,30.43,29.56,29.72,907
20091028,VIA,29.6,29.71,28.8,28.91,2089
20091105,VIA,30.62,31.63,30.62,31.56,1385
20091106,VIA,31.41,31.58,30.93,31.58,784
20091109,VIA,31.69,32.27,31.64,32.19,789
20091110,VIA,32.01,32.55,32.01,32.4,681
20091111,VIA,32.7,32.7,32.2,32.52,607
20091112,VIA,32.45,32.47,31.77,31.91,336
20091113,VIA,32.23,32.63,31.95,32.55,490
20091116,VIA,32.86,33.14,32.67,33.01,358
20091117,VIA,32.62,32.92,32.44,32.9,436
20091118,VIA,32.65,32.95,32.04,32.47,344
20091119,VIA,32.14,32.35,31.384,32.28,569
20091120,VIA,31.98,32.12,31.45,31.52,594
20091123,VIA,31.97,32.26,31.65,31.82,450
20091124,VIA,31.58,32.12,31.58,32.03,337
20091125,VIA,32.17,32.17,31.81,32.01,517
20091127,VIA,31.11,31.84,31.1,31.62,218
20091130,VIA,31.77,31.77,30.89,31.32,423
20091201,VIA,31.71,31.84,31.38,31.65,265
20091202,VIA,31.56,31.88,31.4445,31.75,686
20091203,VIA,31.82,31.9,31.1901,31.2,876
20091204,VIA,31.58,31.84,31.1,31.49,947
20091207,VIA,31.52,32.3,31.52,32.04,383
20091208,VIA,32.01,32.02,31.36,31.92,307
20091209,VIA,31.88,31.9,31.41,31.78,248
20091210,VIA,31.82,32.65,31.82,32.5,577
20091211,VIA,32.48,32.85,32.48,32.6,477
20091214,VIA,32.69,32.83,31.87,32.15,410
20091215,VIA,32.04,32.4,31.65,32.1,334
20091216,VIA,32.29,32.6,32.04,32.21,377
20091217,VIA,32.02,32.08,31.41,31.7,256
20091218,VIA,31.78,31.78,30.92,31.74,304
20091221,VIA,31.76,32.26,31.75,31.96,346
20091222,VIA,31.92,31.92,31.37,31.4,308
20091223,VIA,31.54,31.63,31.16,31.21,280
20091224,VIA,31.32,31.97,31.19,31.35,335
20091228,VIA,31.35,31.42,31.2,31.32,370
20091229,VIA,31.35,31.79,31.3,31.75,204
20091230,VIA,31.73,31.86,31.5,31.65,378
20091231,VIA,31.7,31.96,31.45,31.5,273
20100104,VIA,31.92,32,31.55,31.7,266
20100105,VIA,31.68,31.72,31.3,31.65,407
20100106,VIA,31.45,31.99,31.45,31.6,387
20100107,VIA,31.65,32.51,31.2,32.02,485
20100108,VIA,32,32,31.5,31.73,518
20100111,VIA,31.8,31.97,31.53,31.9,294
20100112,VIA,31.65,31.79,30.91,31.16,350
20100113,VIA,31.17,31.47,31.0993,31.4,355
20100114,VIA,31.47,31.74,31.42,31.72,224
20100115,VIA,31.66,31.66,30.86,31.26,741
20100119,VIA,31.47,32.62,31.35,32.51,788
20100120,VIA,32.48,32.57,32.07,32.52,495
20100121,VIA,32.52,32.92,31.97,32.11,555
20100122,VIA,31.79,31.83,31.21,31.31,770
20100125,VIA,31.36,31.64,30.98,31.06,581
20100126,VIA,30.78,31.4899,30.78,31.12,387
20100127,VIA,31.15,31.41,30.796,31.06,311
20100128,VIA,31.1,31.3,30.49,30.83,565
20100129,VIA,31.09,31.49,30.74,30.81,779
20100201,VIA,30.99,31.27,30.87,31.07,492
20100202,VIA,31.07,31.48,31,31.43,278
20100203,VIA,31.35,32.61,31.35,32.04,526
20100204,VIA,31.52,31.65,30.83,30.84,518
20100205,VIA,31.17,31.17,29.6101,30.16,941
20100208,VIA,30.24,30.27,29.65,29.7,528
20100209,VIA,30.08,30.73,29.96,30.49,607
20100210,VIA,30.49,30.6,29.94,30.26,548
20100211,VIA,30.9,30.9,29.85,30.04,1054
20100212,VIA,30.29,30.81,30.0499,30.66,896
20100216,VIA,30.8,31.15,30.58,31.15,449
20100217,VIA,31.15,31.62,31,31.47,411
20100218,VIA,31.14,31.56,30.92,31.56,482
20100219,VIA,31.6,31.66,31.3,31.58,815
20100222,VIA,31.96,31.96,31.34,31.53,1075
20100223,VIA,31.6,31.6,30.97,31.12,1363
20100224,VIA,31.36,31.53,30.88,31.3,281
20100225,VIA,30.88,31.525,30.67,31.44,265
20100226,VIA,31.37,31.74,31.33,31.54,830
20100301,VIA,31.83,31.83,29.61,31.55,589
20100302,VIA,31.95,31.95,31.54,31.65,341
20100303,VIA,31.65,31.83,31.5,31.5,318
20100304,VIA,31.7,31.75,31.45,31.69,267
20100305,VIA,31.78,32.45,31.55,32.23,398
20100308,VIA,32.26,32.53,32.21,32.3,223
20100309,VIA,32.02,32.95,32,32.68,801
20100310,VIA,32.66,33.26,32.47,33.09,1130
20100311,VIA,33.12,33.23,32.82,33.21,252
20100312,VIA,33.44,33.44,33.22,33.36,315
20100315,VIA,33.18,33.29,32.69,32.99,497
20100316,VIA,33.1,33.45,32.86,33.38,497
20100317,VIA,33.51,33.806,33.18,33.32,612
20100318,VIA,33.43,33.67,33.0999,33.51,336
20100319,VIA,33.54,34.11,33.54,33.69,441
20100322,VIA,33.78,34.25,33.52,34.15,568
20100323,VIA,34.01,34.65,34.01,34.65,286
20100324,VIA,34.59,34.97,34.39,34.91,718
20100325,VIA,34.9,35.71,34.9,35.44,1016
20100326,VIA,35.4,35.98,35.04,35.45,1153
20100329,VIA,35.99,36.1,35.76,35.88,1296
20100330,VIA,35.88,36.73,35.57,36.13,1207
20100331,VIA,35.88,37.25,35.88,36.68,620
20100401,VIA,37.07,37.21,36.66,36.96,473
20100405,VIA,37.45,37.88,36.94,37.72,619
20100406,VIA,38.07,38.32,37.47,37.84,854
20100407,VIA,37.93,38.12,37.53,38.04,858
20100408,VIA,38.33,38.72,38.05,38.42,1730
20100409,VIA,38.55,40.3,38.43,39.77,1212
20100412,VIA,41.79,41.79,38.9,39.1,729
20100413,VIA,38.92,39.5,38.88,39.06,803
20100414,VIA,38.98,39.54,38.75,39.49,1061
20100415,VIA,39.32,39.65,39.1366,39.65,981
20100416,VIA,39.34,39.7,38.42,38.58,983
20100419,VIA,38.47,38.75,37.84,38.42,840
20100420,VIA,38.73,39.41,38.63,39.33,662
20100421,VIA,39.25,39.62,39.1,39.46,398
20100422,VIA,39.45,40.036,38.94,39.9,472
20100423,VIA,39.76,40.13,39.56,40.09,421
20100426,VIA,40.14,40.66,40.07,40.13,477
20100427,VIA,40,40,38.75,38.94,384
20100428,VIA,39.07,39.27,38.42,39.02,732
20100429,VIA,39.34,40.03,39.26,39.7,721
20100430,VIA,39.82,40.14,38.97,39.01,675
20100503,VIA,39.09,39.89,39.09,39.78,628
20100504,VIA,39.07,39.14,37.837,38.36,884
20100505,VIA,38.01,38.07,37.1,37.67,765
20100506,VIA,37.28,37.88,34.55,36.34,962
20100507,VIA,36.38,36.83,35.38,35.91,851
20100510,VIA,37.08,37.74,36.59,37.12,856
20100511,VIA,36.66,37.97,36.66,37.36,722
20100512,VIA,37.74,38.5,37.27,38.33,901
20100513,VIA,38.34,38.65,37.78,37.95,468
20100514,VIA,37.56,37.98,37.13,37.53,414
20100517,VIA,37.32,37.98,36.85,37.63,789
20100518,VIA,37.98,38.22,37.42,37.53,891
20100519,VIA,37.08,37.48,35.94,37.07,820
20100520,VIA,36.38,36.47,35.58,35.8,1208
20100521,VIA,35.49,36.48,35.24,36.39,638
20100525,VIA,34.76,35.86,34.62,35.84,901
20100526,VIA,35.85,37,35.56,36.12,903
20100527,VIA,36.86,37.64,36.55,37.64,433
20100528,VIA,37.65,37.8435,36.72,36.98,521
20100601,VIA,36.72,37.4,36.5,36.53,277
20100602,VIA,36.9,37.49,36.05,37.45,383
20100603,VIA,37.75,37.77,36.73,37,440
20100604,VIA,36.02,36.54,35.77,35.92,815
20100607,VIA,35.9,36.81,35.9,35.95,433
20100608,VIA,35.88,36.2,35.28,35.93,473
20100609,VIA,36.24,37.44,35.89,36.52,2394
20100610,VIA,37.61,37.8,36.9,37.38,821
20100611,VIA,37.51,37.61,36.97,37.46,609
20100614,VIA,37.84,38.31,37.56,37.6024,373
20100615,VIA,37.8,39.35,37.78,39.13,1205
20100616,VIA,39.01,39.5,38.55,39.3,355
20100617,VIA,39.47,39.77,38.89,39.67,735
20100618,VIA,39.62,39.93,39.28,39.5,750
20100621,VIA,39.98,40.17,39.32,39.47,615
20100622,VIA,39.39,39.76,38.95,39.05,509
20100623,VIA,39.37,39.37,38.55,39.09,284
20100624,VIA,38.78,38.83,37.6,37.94,726
20100625,VIA,38.14,38.32,37.49,37.96,317
20100628,VIA,38.07,38.24,37.62,37.83,337
20100629,VIA,36.99,37.02,35.73,36.0975,776
20100630,VIA,36.08,36.35,35.65,35.66,677
20100701,VIA,35.95,36.12,34.72,35.45,884
20100702,VIA,35.84,35.84,34.8,35.46,572
20100706,VIA,35.82,36.24,35.37,35.64,769
20100707,VIA,35.47,37,35.47,36.98,480
20100708,VIA,37.12,37.52,36.84,37.06,1322
20100709,VIA,37.35,37.63,36.95,37.51,561
20100712,VIA,37.5,37.7699,37.12,37.44,403
20100713,VIA,37.9,38.55,37.88,38.29,436
20100714,VIA,38.14,38.17,37.22,37.78,706
20100715,VIA,37.86,37.89,36.83,37.52,723
20100716,VIA,37.33,37.33,36.02,36.22,792
20100719,VIA,36.23,36.84,36.12,36.67,536
20100720,VIA,36.22,37.04,35.92,36.99,435
20100721,VIA,37.13,37.13,35.82,36.09,614
20100722,VIA,36.51,37.45,36.51,37.29,768
20100723,VIA,36.91,37.74,36.91,37.6,607
20100726,VIA,37.57,38.05,37.42,37.76,611
20100727,VIA,38.18,38.25,37.06,37.09,753
20100728,VIA,36.79,37.5,36.79,37.07,845
20100729,VIA,37.46,37.75,36.72,37.26,513
20100730,VIA,36.66,37.56,36.4,37.39,301
20100802,VIA,37.81,38.54,37.81,38.47,704
20100803,VIA,38.23,38.3,37.63,38.06,581
20100804,VIA,38.17,38.8,38.16,38.4,468
20100805,VIA,37.45,38.4,37.06,38,573
20100806,VIA,37.51,38.12,37.19,37.801,431
20100809,VIA,37.98,38.32,37.66,37.88,342
20100810,VIA,37.58,38.31,37.58,38.17,802
20100811,VIA,37.43,37.43,36.69,36.82,524
20100812,VIA,36.52,36.92,36.12,36.9,321
20100813,VIA,36.69,36.92,36.49,36.67,161
20100816,VIA,36.33,37.03,36.24,36.79,252
20100817,VIA,36.79,37.42,36.78,37.27,280
20100819,VIA,37.45,37.45,36.15,36.43,312
20100820,VIA,36.4,36.57,35.8412,35.96,274
20100503,VIA.B,35.45,36.21,35.33,36.07,33684
20100504,VIA.B,35.71,35.71,34.19,34.57,49287
20100505,VIA.B,34.47,34.47,33.44,33.82,63978
20100506,VIA.B,33.58,34.14,30.7,32.85,81845
20100507,VIA.B,32.65,33.245,31.81,32.26,65305
20100510,VIA.B,33.78,33.94,32.88,33.48,65718
20100511,VIA.B,33.22,34.14,32.92,33.5,48875
20100512,VIA.B,33.47,34.54,33.36,34.49,46878
20100513,VIA.B,34.45,34.72,33.99,34.02,28300
20100514,VIA.B,33.81,34.2,33.3,33.67,46745
20100517,VIA.B,33.93,34.2,33.14,33.98,36925
20100518,VIA.B,34.23,34.57,33.8,33.91,64682
20100519,VIA.B,33.78,33.89,32.43,33.54,82056
20100520,VIA.B,32.7,32.85,32.04,32.09,75932
20100521,VIA.B,31.81,32.61,31.39,32.58,67951
20100524,VIA.B,32.46,32.84,32.09,32.21,38876
20100525,VIA.B,31.24,32.26,31.15,32.22,70102
20100526,VIA.B,32.39,33.49,32.12,32.77,66970
20100527,VIA.B,33.54,34.34,33.31,34.3,43492
20100528,VIA.B,34.1,34.41,33.44,33.61,35454
20100601,VIA.B,33.15,34.14,33.1,33.19,38040
20100602,VIA.B,33.54,34.22,32.77,34.16,62792
20100603,VIA.B,34.44,34.52,33.45,33.65,57488
20100604,VIA.B,32.96,33.23,32.5,32.73,88414
20100607,VIA.B,32.74,33.61,32.73,32.9,81061
20100608,VIA.B,32.9,33.12,32.13,32.55,70423
20100609,VIA.B,32.5,34,32.5,33.16,111629
20100610,VIA.B,33.84,34.25,33.37,33.96,62414
20100611,VIA.B,33.74,34.14,33.49,34.08,33410
20100614,VIA.B,34.25,34.71,33.96,34.02,44714
20100615,VIA.B,34.48,35.06,34.135,35.05,51008
20100616,VIA.B,34.78,35.61,34.65,35.54,51977
20100617,VIA.B,35.32,35.73,35.21,35.7,40549
20100618,VIA.B,35.96,36,35.5,35.61,46637
20100621,VIA.B,35.94,36.34,35.53,35.64,47288
20100622,VIA.B,35.56,36.04,35.11,35.22,46565
20100623,VIA.B,35.2,35.41,34.7,35.27,40970
20100624,VIA.B,34.96,35.11,33.7,34.09,81441
20100625,VIA.B,34.18,34.495,33.64,34.11,59645
20100628,VIA.B,34.36,34.45,33.76,33.97,26344
20100629,VIA.B,33.35,33.4,31.78,32.07,69373
20100630,VIA.B,32.025,32.14,31.21,31.37,60645
20100701,VIA.B,31.46,31.88,30.59,30.76,115145
20100702,VIA.B,31,31.16,30.24,30.77,57344
20100706,VIA.B,30.81,31.59,30.78,31.18,52432
20100707,VIA.B,31.5,32.7,31.17,32.65,56612
20100708,VIA.B,32.8,33.19,32.61,33.04,28689
20100709,VIA.B,33.07,33.62,33.06,33.57,36471
20100712,VIA.B,33.37,33.81,33.27,33.44,19609
20100713,VIA.B,33.94,34.48,33.75,34.25,28521
20100714,VIA.B,34.01,34.18,33.2199,33.67,34937
20100715,VIA.B,33.58,33.8,32.6,33.1,50880
20100716,VIA.B,32.88,32.89,31.64,31.79,49868
20100719,VIA.B,31.81,32.42,31.67,32.28,22516
20100720,VIA.B,31.94,32.51,31.54,32.49,51383
20100721,VIA.B,32.55,32.71,31.39,31.51,44612
20090821,VLO,18.2,18.6,18.14,18.49,131398
20090824,VLO,18.85,19.37,18.62,18.91,122894
20090825,VLO,19.16,19.19,18.81,18.89,103726
20090826,VLO,18.75,19.18,18.7,19,83910
20090827,VLO,18.83,19.13,18.56,19.04,75962
20090828,VLO,19.08,19.18,18.8,19,68061
20090831,VLO,18.65,18.75,18.36,18.74,93963
20090901,VLO,18.61,18.97,18.18,18.23,78237
20090902,VLO,18.03,18.29,17.91,17.94,95734
20090903,VLO,18.05,18.19,17.78,18.12,64309
20090904,VLO,17.97,18.4,17.96,18.36,50034
20090909,VLO,18.68,18.79,18.33,18.41,96648
20090910,VLO,18.31,18.75,18.15,18.75,116129
20090911,VLO,18.85,19.19,18.67,18.93,82553
20090914,VLO,18.77,19.15,18.71,19.07,75506
20090915,VLO,19.19,19.25,18.67,18.88,104414
20090916,VLO,18.9,19.23,18.78,19.23,108541
20090917,VLO,19.19,21.1,19.07,20.5,402721
20090918,VLO,20.8,21.08,20.07,20.22,218892
20090921,VLO,20.09,20.21,19.79,20.14,94041
20090922,VLO,20.49,20.82,20.14,20.35,124991
20090923,VLO,20.41,20.49,19.78,19.82,105969
20090924,VLO,19.79,19.79,18.79,18.93,126765
20090925,VLO,18.98,19.83,18.98,19.46,151788
20090928,VLO,19.61,20.02,19.39,19.71,87919
20090929,VLO,19.61,19.84,19.39,19.46,95821
20090930,VLO,19.63,19.79,18.9,19.39,164499
20091001,VLO,19.46,19.7,18.99,18.99,97191
20091002,VLO,18.75,18.87,18.45,18.63,81945
20091005,VLO,18.3,19.34,18.05,19.24,135940
20091006,VLO,19.51,19.7,18.95,19.16,92796
20091007,VLO,19.02,19.66,19,19.31,78910
20091008,VLO,19.42,19.67,19.1799,19.6,101671
20091009,VLO,19.49,19.6,19.16,19.38,46898
20091012,VLO,19.49,19.78,19.15,19.18,94227
20091013,VLO,19.21,19.4,18.9,19.18,111594
20091014,VLO,18.96,19.14,18.5299,18.81,153853
20091015,VLO,18.68,20.15,18.68,20.15,251018
20091016,VLO,20.07,20.11,19.6,19.74,170514
20091019,VLO,19.89,20.01,19.62,19.66,101472
20091020,VLO,19.65,20.435,19.6,20.11,179717
20091021,VLO,19.94,20.93,19.92,20.14,212872
20091022,VLO,20.11,20.425,19.75,20.12,111529
20091023,VLO,20.75,21.776,20.62,20.67,206537
20091026,VLO,20.68,21.39,20.27,20.27,162714
20091027,VLO,19.87,20.64,19,19.39,226393
20091028,VLO,19.69,19.88,18.61,18.7,145328
20091105,VLO,17.88,17.96,17.62,17.72,82399
20091106,VLO,17.56,17.8,17.11,17.29,117666
20091109,VLO,17.45,17.61,17.14,17.33,110736
20091110,VLO,17.38,17.45,17.06,17.28,120433
20091111,VLO,17.36,17.685,17.2838,17.45,90164
20091112,VLO,17.36,17.49,17.01,17.01,97242
20091113,VLO,17.04,17.26,16.81,17.06,100178
20091116,VLO,17.13,17.48,17.01,17.07,124996
20091117,VLO,17.01,17.07,16.74,16.88,104657
20091118,VLO,16.92,17.15,16.74,16.82,100785
20091119,VLO,16.74,16.8,16.27,16.36,110876
20091120,VLO,16.6,16.74,16.36,16.47,127119
20091123,VLO,16.66,16.75,16.18,16.23,130773
20091124,VLO,16.34,16.37,15.95,16.01,148845
20091125,VLO,16.1,16.37,15.95,16.35,90079
20091127,VLO,15.97,16.17,15.76,16,59116
20091130,VLO,16.05,16.07,15.8,15.89,115978
20091201,VLO,15.99,16.23,15.91,16.08,95439
20091202,VLO,16.13,16.19,15.9296,16.01,121848
20091203,VLO,15.96,16.25,15.96,15.97,111102
20091204,VLO,16.26,16.48,16.02,16.41,146464
20091207,VLO,16.46,16.68,16.15,16.36,100761
20091208,VLO,16.22,16.46,16.12,16.2,80654
20091209,VLO,16.31,16.61,16.16,16.27,97161
20091210,VLO,16.32,16.82,16.32,16.75,112090
20091211,VLO,16.84,16.89,16.48,16.61,73225
20091214,VLO,16.81,16.97,16.72,16.79,69386
20091215,VLO,16.8,17.07,16.68,16.77,73840
20091216,VLO,16.92,17.05,16.69,16.71,73255
20091217,VLO,16.63,16.96,16.63,16.69,81773
20091218,VLO,16.74,16.94,16.65,16.69,81814
20091221,VLO,16.76,17.16,16.72,17.1,69696
20091222,VLO,17.1,17.15,16.93,17.04,49864
20091223,VLO,16.97,17.14,16.69,16.91,71449
20091224,VLO,16.94,17.09,16.81,17.06,19694
20091228,VLO,17.02,17.12,16.72,16.81,47296
20091229,VLO,16.81,16.89,16.73,16.8,46041
20091230,VLO,16.74,16.94,16.74,16.86,44138
20091231,VLO,16.9,16.94,16.62,16.75,43846
20100104,VLO,17.25,17.94,17.11,17.89,141336
20100105,VLO,18.12,18.57,17.97,18.35,156259
20100106,VLO,18.38,19.02,18.16,18.81,154455
20100107,VLO,18.78,19.05,18.3805,18.95,110412
20100108,VLO,18.93,18.98,18.525,18.69,127193
20100111,VLO,18.86,18.93,18.22,18.51,99896
20100112,VLO,18.17,18.28,17.79,18.21,97347
20100113,VLO,18.2,18.2,17.66,18.06,149368
20100114,VLO,18.06,18.37,17.9,18.27,86116
20100115,VLO,18.25,18.79,18.15,18.77,196311
20100119,VLO,18.75,18.93,18.57,18.87,123573
20100120,VLO,18.69,19.22,18.62,19.12,175796
20100121,VLO,19.08,19.21,18.53,18.9,133625
20100122,VLO,18.69,18.75,18.09,18.18,140464
20100125,VLO,18.33,18.55,18.05,18.35,98565
20100126,VLO,18.26,19.05,18.18,19.02,205113
20100127,VLO,18.87,19.06,18.33,18.69,233123
20100128,VLO,18.65,18.78,18,18.43,146834
20100129,VLO,18.46,19.05,18.39,18.42,149365
20100201,VLO,18.66,19.19,18.65,19.16,119980
20100202,VLO,19.21,19.31,18.82,19.26,115260
20100203,VLO,18.93,19.15,18.64,18.94,81472
20100204,VLO,18.64,18.72,18.08,18.11,95707
20100205,VLO,18.05,18.17,17.49,18.16,123548
20100208,VLO,18.14,18.22,17.81,17.85,65500
20100209,VLO,18.07,18.29,17.83,18.1,88169
20100210,VLO,18.01,18.11,17.63,18,79627
20100211,VLO,18.01,18.09,17.61,18,129645
20100212,VLO,17.78,17.8,17.51,17.7,117055
20100216,VLO,17.84,18.03,17.77,17.97,90821
20100217,VLO,18,18.1,17.71,17.82,73303
20100218,VLO,17.78,17.87,17.61,17.69,116644
20100219,VLO,17.75,17.94,17.565,17.89,86862
20100222,VLO,17.99,18,17.7,17.78,96390
20100223,VLO,17.71,17.78,17.28,17.48,106365
20100224,VLO,17.49,17.79,17.29,17.6,87420
20100225,VLO,17.32,17.45,17.12,17.45,93318
20100226,VLO,17.46,17.78,17.42,17.52,70201
20100301,VLO,17.65,17.76,17.6,17.64,58600
20100302,VLO,17.59,18.42,17.51,18.2,134711
20100303,VLO,18.29,18.84,18.27,18.62,115905
20100304,VLO,18.67,18.86,18.5,18.82,90220
20100305,VLO,18.92,19.63,18.92,19.57,141520
20100308,VLO,19.59,19.88,19.55,19.62,79315
20100309,VLO,19.43,19.7,19.41,19.53,75300
20100310,VLO,19.61,20.59,19.59,20.52,168509
20100311,VLO,20.41,20.91,20.18,20.41,123327
20100312,VLO,20.52,20.58,20.1101,20.44,95617
20100315,VLO,20.36,20.42,19.92,20.36,98828
20100316,VLO,20.42,20.6,20.26,20.56,87685
20100317,VLO,20.63,20.97,20.55,20.66,102851
20100318,VLO,20.66,20.84,20.35,20.55,74124
20100319,VLO,20.6,20.66,19.959,20.31,96877
20100322,VLO,19.79,20.38,19.65,20.29,93506
20100323,VLO,20.3,20.36,20.1,20.3,76388
20100324,VLO,20.11,20.76,19.96,20.69,114118
20100325,VLO,20.81,21,19.84,19.87,130311
20100326,VLO,20,20.07,19.3,19.72,132669
20100329,VLO,19.84,19.99,19.64,19.89,86502
20100330,VLO,19.92,19.96,19.695,19.84,87392
20100331,VLO,19.81,19.82,19.5,19.7,114962
20100401,VLO,19.84,20.21,19.68,20.02,106094
20100405,VLO,20.14,20.66,19.96,20.63,101522
20100406,VLO,20.58,20.84,20.46,20.74,74785
20100407,VLO,20.61,20.61,20,20.11,83318
20100408,VLO,19.72,20.21,19.31,20.02,120220
20100409,VLO,20.22,20.45,19.85,20.01,86501
20100412,VLO,19.92,20,19.54,19.6,104183
20100413,VLO,19.6,19.83,19.44,19.67,141070
20100414,VLO,19.78,20.38,19.7,20.36,162901
20100415,VLO,20.37,20.42,19.68,19.87,236487
20100416,VLO,19.77,19.8,18.86,19.15,263657
20100419,VLO,19.04,19.36,18.76,19.01,110641
20100420,VLO,19.16,19.67,19.02,19.58,112190
20100421,VLO,19.6,19.75,19,19.23,110153
20100422,VLO,19.13,19.48,18.86,19.45,72808
20100423,VLO,19.49,19.91,19.45,19.88,94695
20100426,VLO,19.92,20.32,19.86,20.12,171069
20100427,VLO,20.36,20.58,19.88,19.9,202932
20100428,VLO,20.02,20.45,20.02,20.43,128461
20100429,VLO,20.52,21.24,20.45,21.16,133729
20100430,VLO,21.18,21.49,20.75,20.79,120392
20100503,VLO,21.02,21.42,20.8,21.37,89028
20100504,VLO,21.09,21.09,20.28,20.47,119647
20100505,VLO,20.05,20.85,19.6401,20.36,108798
20100506,VLO,20.21,20.315,18.12,19.35,164830
20100507,VLO,19.23,19.57,18.31,18.52,167465
20100510,VLO,19.2,19.84,19.18,19.73,123855
20100511,VLO,19.45,19.96,19.35,19.57,87374
20100512,VLO,19.65,20.605,19.6,20.56,104579
20100513,VLO,20.55,20.86,20.46,20.63,93265
20100514,VLO,20.44,20.52,19.79,20.13,90810
20100517,VLO,20,20.27,19.06,19.46,133518
20100518,VLO,19.7,19.9618,18.9,19.04,105083
20100519,VLO,18.99,19.09,18.38,18.82,125877
20100520,VLO,18.39,18.47,17.76,17.88,165998
20100521,VLO,17.42,18.32,17.31,18.14,141006
20100524,VLO,17.98,18.24,17.71,17.71,79277
20100525,VLO,17.19,17.41,16.83,17.38,125285
20100526,VLO,17.69,18.02,17.53,17.59,115967
20100527,VLO,17.95,18.83,17.94,18.8,135394
20100528,VLO,18.74,19,18.4202,18.68,107092
20100601,VLO,18.24,18.92,17.52,17.56,166017
20100602,VLO,17.55,17.83,17.21,17.83,142539
20100603,VLO,17.88,18.25,17.72,18.2,105459
20100604,VLO,17.7,17.91,17.16,17.27,120995
20100607,VLO,17.38,17.47,17.03,17.11,138011
20100608,VLO,16.97,17.32,16.45,16.86,143256
20100609,VLO,16.97,17.05,16.24,16.36,222350
20100610,VLO,16.68,17.3,16.67,17.27,101468
20100611,VLO,16.99,17.28,16.87,17.25,60337
20100614,VLO,17.46,18.15,17.46,17.53,115776
20100615,VLO,17.76,18.23,17.72,18.2,82273
20100616,VLO,18.12,18.22,17.73,18.16,86246
20100617,VLO,18.19,18.25,17.75,17.94,79398
20100618,VLO,17.98,18.07,17.7,17.99,80841
20100621,VLO,18.25,18.59,18,18.14,89044
20100622,VLO,18.08,18.26,17.7,17.8,68124
20100623,VLO,18,18.21,17.56,18.16,113880
20100624,VLO,18.05,18.255,17.85,18.07,86311
20100625,VLO,18.13,18.92,17.88,18.77,167168
20100628,VLO,18.8,18.8,18.38,18.5,71203
20100629,VLO,18.23,18.26,17.37,17.68,106897
20100630,VLO,17.7,18.37,17.64,17.98,127900
20100701,VLO,18.03,18.14,16.98,17.26,122281
20100702,VLO,17.36,17.46,16.73,16.91,83354
20100706,VLO,17.22,17.56,16.69,16.85,97596
20100707,VLO,17.05,17.66,16.91,17.61,85225
20100708,VLO,17.88,17.98,17.5,17.9,68126
20100709,VLO,17.89,17.96,17.63,17.89,65024
20100712,VLO,17.88,18.03,17.57,17.79,59334
20100713,VLO,18.12,18.2,17.97,18.09,57337
20100714,VLO,17.95,18.025,17.41,17.63,101717
20100715,VLO,17.73,17.95,17.42,17.88,73143
20100716,VLO,17.75,17.84,17.29,17.36,62523
20100719,VLO,17.33,17.37,16.95,17.15,80284
20100720,VLO,17.07,17.32,16.98,17.28,119797
20100721,VLO,17.44,17.44,16.85,17.03,100988
20100722,VLO,17.15,17.38,16.86,17.15,146036
20100723,VLO,17.08,17.15,16.85,17.09,117391
20100726,VLO,17.1,17.64,17.02,17.56,175225
20100727,VLO,18.05,18.15,17.28,17.39,169217
20100728,VLO,17.36,17.62,17.01,17.03,136845
20100729,VLO,17.15,17.3,16.72,16.9,109385
20100730,VLO,16.87,17.05,16.66,16.99,138827
20100802,VLO,17.25,17.26,16.99,17.11,114181
20100803,VLO,17.19,17.745,17.07,17.68,155634
20100804,VLO,17.61,18.04,17.54,17.98,123441
20100805,VLO,17.92,18.39,17.71,18.31,109106
20100806,VLO,18.1,18.32,17.67,18.06,85660
20100809,VLO,18.11,18.27,18.07,18.23,48472
20100810,VLO,18.06,18.13,17.78,17.99,83204
20100811,VLO,17.69,17.7,17.08,17.14,86127
20100812,VLO,17.12,17.17,16.89,16.93,111650
20100813,VLO,16.91,17.18,16.85,16.85,85041
20100816,VLO,16.84,16.98,16.71,16.9,82293
20100817,VLO,17.05,17.06,16.6,16.74,111534
20100819,VLO,16.99,17.1,16.6,16.75,93571
20100820,VLO,16.6,16.71,16.29,16.54,84004
20090821,VMC,48.87,49.97,48.57,49.71,7951
20090824,VMC,49.76,50.3,48.21,48.61,7673
20090825,VMC,48.88,50.25,48.74,49.01,8445
20090826,VMC,48.9,49.75,48.28,49.16,8521
20090827,VMC,49.17,50,48.07,49.56,9123
20090828,VMC,50.1,51.11,49.34,50.97,15185
20090831,VMC,50.29,50.92,49.58,50.04,22706
20090901,VMC,50,51.59,48.87,49.01,13699
20090902,VMC,50.46,50.48,48.14,48.37,13337
20090903,VMC,48.77,48.97,47.44,48.56,9088
20090904,VMC,48.5,49.22,47.84,49.21,7278
20090909,VMC,51.35,52.45,50.72,52.24,13599
20090910,VMC,52.34,53.11,51.32,53.01,11873
20090911,VMC,53.095,55.49,52.5,55.17,20006
20090914,VMC,54.85,55,54.03,54.78,10350
20090915,VMC,54.72,56.49,54.52,56.34,12188
20090916,VMC,56.56,60.66,56.03,60.65,39701
20090917,VMC,60.43,62,59.71,59.9,28048
20090918,VMC,60.09,60.75,57.24,57.42,25982
20090921,VMC,56.93,57.17,55.63,56.73,12465
20090922,VMC,55.48,56.83,54.76,56.69,13843
20090923,VMC,56.89,57.49,55.47,55.54,11830
20090924,VMC,55.81,56.45,53.43,53.9,12103
20090925,VMC,53.64,54.52,52.75,53.03,8747
20090928,VMC,53.5,54.96,52.93,54.6,7495
20090929,VMC,54.63,55.39,54.11,54.63,7905
20090930,VMC,54.97,55.01,53.3,54.07,12591
20091001,VMC,53.75,54.15,50.42,50.45,20290
20091002,VMC,49.88,50.9,49.33,50.06,15009
20091005,VMC,50.62,50.9985,49.8,50.44,8909
20091006,VMC,51.08,52.27,51.03,51.88,10205
20091007,VMC,51.72,52.06,50.77,51.23,5449
20091008,VMC,51.78,52.94,51.56,52.54,9909
20091009,VMC,52.63,52.64,51.37,51.81,7185
20091012,VMC,52.34,52.49,51.36,51.75,4787
20091013,VMC,51.5,51.99,50.95,51.55,6269
20091014,VMC,52.44,52.46,50.78,51.36,9674
20091015,VMC,50.95,53.8,50.95,53.5,16972
20091016,VMC,53.28,53.47,51.66,52.48,7536
20091019,VMC,52.52,53.36,51.69,53.19,14076
20091020,VMC,53.27,53.98,52.63,53.7,10942
20091021,VMC,53.69,54.37,52.22,52.31,9853
20091022,VMC,52.42,53.06,51.46,52.47,10095
20091023,VMC,52.78,53.3,50.33,50.73,12304
20091026,VMC,50.8,51.8599,49.13,49.22,12598
20091027,VMC,49.06,49.65,47.52,48.33,17350
20091028,VMC,48.29,48.35,46.45,46.65,10165
20091105,VMC,45.97,47.03,45.97,47,15294
20091106,VMC,46.68,48.22,46.36,47.96,16908
20091109,VMC,48.57,49.16,48.45,48.73,10767
20091110,VMC,48.53,48.85,47.38,48.23,11004
20091111,VMC,48.74,49.83,48.52,48.65,8236
20091112,VMC,48.63,49.03,47.45,47.66,7340
20091113,VMC,47.81,48.52,47.17,48.29,10407
20091116,VMC,48.74,50.91,48.7,50.19,12568
20091117,VMC,49.96,50.75,49.55,50.42,11960
20091118,VMC,50.32,51.06,50.03,50.24,21423
20091119,VMC,50,50.17,48.59,49.5,16194
20091120,VMC,50.7,50.7,49.18,49.77,13919
20091123,VMC,50.23,51.31,50.23,50.51,13836
20091124,VMC,50.54,50.59,49.54,49.9,9602
20091125,VMC,49.99,50.39,49.7,50.03,8401
20091127,VMC,47.96,49.35,47.26,48.69,5494
20091130,VMC,48.6,48.91,47.72,48.48,13626
20091201,VMC,48.58,49.19,48.29,48.58,7883
20091202,VMC,48.71,49.83,48.6,49.43,11234
20091203,VMC,49.69,49.765,48.42,48.5,5819
20091204,VMC,49.45,50.31,48,49.03,10360
20091207,VMC,48.34,49.35,48.1625,48.52,9845
20091208,VMC,48.25,49.33,47.35,48.04,8741
20091209,VMC,48.28,48.68,47.19,47.69,12182
20091210,VMC,47.89,48.14,47.4,47.6,8994
20091211,VMC,47.89,47.89,46.98,47.88,9194
20091214,VMC,48.13,48.69,47.84,48.5,8704
20091215,VMC,48.19,48.75,47.93,48.13,5803
20091216,VMC,48.36,49.25,48.33,48.87,7915
20091217,VMC,48.76,49.22,48.01,48.83,6603
20091218,VMC,49,49.78,48.8,49.78,14094
20091221,VMC,49.68,51.63,49.68,51.24,16057
20091222,VMC,51.3,53.02,51.3,52.89,10241
20091223,VMC,53,53.5,52.77,52.77,10879
20091224,VMC,53.26,53.67,52.94,53.53,3544
20091228,VMC,53.51,53.63,52.92,53.27,4767
20091229,VMC,53.23,53.77,53.22,53.55,3947
20091230,VMC,53.25,53.89,53.01,53.57,6534
20091231,VMC,53.61,53.72,52.67,52.67,5469
20100104,VMC,53.41,53.41,52.17,52.73,11279
20100105,VMC,52.85,52.93,52,52.93,8302
20100106,VMC,52.99,54.36,52.99,53.85,10828
20100107,VMC,54.04,54.04,52.69,53.17,11268
20100108,VMC,53.11,53.35,52.29,52.65,7019
20100111,VMC,53.09,53.12,51.7,52.18,9735
20100112,VMC,51.71,52.4181,51.59,52.08,8947
20100113,VMC,52.17,52.81,51.61,52.79,6800
20100114,VMC,52.62,52.87,52.07,52.65,4825
20100115,VMC,52.67,52.81,51,51.16,11170
20100119,VMC,51.15,51.89,50.6948,51.78,7184
20100120,VMC,51.25,51.26,50.49,50.96,7243
20100121,VMC,50.96,50.96,48.41,48.44,14770
20100122,VMC,48.02,48.71,46.96,47.06,16445
20100125,VMC,47.62,47.7,46.25,46.77,15945
20100126,VMC,46.5,47.53,46.08,46.94,10204
20100127,VMC,46.59,46.59,45.15,46.22,15060
20100128,VMC,46.45,46.45,44.7,45.17,9956
20100129,VMC,45.39,45.88,44.03,44.19,16547
20100201,VMC,44.54,44.95,44.11,44.95,8586
20100202,VMC,45.27,46.04,44.9,45.84,9311
20100203,VMC,45.76,46.05,44.84,45.12,8123
20100204,VMC,44.58,44.89,42.98,43.3,19761
20100205,VMC,43.29,43.81,42.59,43.66,15772
20100208,VMC,43.74,44.28,43.25,43.5,15444
20100209,VMC,42.98,43.3,41.8,42.63,38448
20100210,VMC,43.71,43.71,41.9,42.83,20042
20100211,VMC,42.8,43.07,42.16,43.05,12154
20100212,VMC,42.33,42.99,41.99,42.94,14574
20100216,VMC,43.21,44.62,43.02,44.48,13125
20100217,VMC,44.64,45,43.97,44.35,10084
20100218,VMC,44.17,44.6,43.93,44.45,6210
20100219,VMC,44.22,45.61,44.04,45.5,13725
20100222,VMC,45.71,46.42,45.38,45.82,12158
20100223,VMC,45.9,46.06,44.81,45.18,13404
20100224,VMC,45.12,45.21,44.32,44.88,6975
20100225,VMC,44.36,44.59,43.72,44.55,7573
20100226,VMC,44.47,44.68,43.205,43.41,16175
20100301,VMC,43.59,43.59,42.52,43.01,15742
20100302,VMC,43.2,43.54,42.63,42.68,13026
20100303,VMC,42.85,44.04,42.74,43.89,12426
20100304,VMC,43.88,44.35,43.34,43.77,12864
20100305,VMC,44.21,45.14,44.15,45.09,8672
20100308,VMC,45.12,46.01,44.89,45.95,9840
20100309,VMC,45.81,46.12,45.19,45.69,14001
20100310,VMC,45.75,46.06,45.25,45.41,9488
20100311,VMC,45.05,45.65,44.72,45.64,6856
20100312,VMC,45.93,46,45.07,45.26,9351
20100315,VMC,45.21,45.59,44.895,45.48,8357
20100316,VMC,45.49,46.62,45.3,46.49,24811
20100317,VMC,46.84,50.4,46.7526,49.65,42356
20100318,VMC,49.65,49.65,47.55,48.39,19432
20100319,VMC,48.66,48.85,47.85,48.57,17719
20100322,VMC,48.01,50.3,47.94,49.55,21058
20100323,VMC,49.7,50.28,49.13,50.18,14887
20100324,VMC,49.9,50.73,49.68,49.73,14515
20100325,VMC,50.13,50.41,48.14,48.26,24470
20100326,VMC,48.36,48.8,47.13,47.78,14511
20100329,VMC,47.97,48.43,47.872,48.22,8195
20100330,VMC,48.3,48.58,47.28,47.68,8660
20100331,VMC,47.61,47.94,47.05,47.24,7229
20100401,VMC,47.46,49.27,47.46,49.09,15120
20100405,VMC,49.12,49.95,48.91,49.42,8435
20100406,VMC,49.1,49.46,48.5,48.87,10712
20100407,VMC,48.65,48.94,47.62,47.93,13239
20100408,VMC,47.89,48.32,47.2,48.08,9412
20100409,VMC,48.11,48.85,47.76,48.42,8790
20100412,VMC,48.29,49.4,48.25,49.28,11401
20100413,VMC,49.33,50.05,49.31,49.77,14055
20100414,VMC,49.94,51.57,49.81,51.45,19151
20100415,VMC,51.28,54.12,50.98,53.28,28515
20100416,VMC,54.99,54.99,51.69,52.9,19034
20100419,VMC,52.35,52.94,51.81,52.91,10185
20100420,VMC,53.19,54.12,52.83,53.84,10457
20100421,VMC,54.02,54.87,53.67,54.43,13678
20100422,VMC,53.99,56,53.25,55.95,13057
20100423,VMC,55.76,57.3,55.05,57.27,18592
20100426,VMC,57.57,58.77,57.19,57.84,19832
20100427,VMC,57.61,57.68,55,55.36,19956
20100428,VMC,55.6,56.38,54.92,56.06,15466
20100429,VMC,56.41,58.61,56.23,58.24,17503
20100430,VMC,58.34,59.3299,57,57.28,19516
20100503,VMC,56.2,59.9,55.69,58.89,39655
20100504,VMC,57.04,57.11,54.75,55.5,32375
20100505,VMC,54.7,55.73,52.93,54.02,21143
20100506,VMC,53.75,55.05,48.72,51.75,21582
20100507,VMC,51.65,52.53,49.75,51.08,22715
20100510,VMC,51.69,55.31,51.39,55.05,21378
20100511,VMC,54.22,55.76,53.53,54.51,20706
20100512,VMC,54.81,55.48,54.07,54.71,26442
20100513,VMC,54.43,54.81,53.73,53.88,8489
20100514,VMC,53.27,53.51,52.28,52.88,10353
20100517,VMC,53.06,53.76,51.68,53.29,10951
20100518,VMC,53.86,54.43,52.25,52.44,15222
20100519,VMC,52.16,52.82,50.96,51.94,16404
20100520,VMC,50.34,50.55,48.76,48.89,18696
20100521,VMC,47.65,50.05,47.65,49.75,17550
20100524,VMC,49.38,50.08,49.17,49.27,10178
20100525,VMC,47.67,49.35,47.42,49.35,14699
20100526,VMC,49.97,51.07,49.48,49.9,15306
20100527,VMC,51.31,52,50.55,51.95,11081
20100528,VMC,52,52,50.41,50.48,12201
20100601,VMC,49.69,51.18,49.66,49.79,12300
20100602,VMC,50.36,51.07,49.59,51.04,14975
20100603,VMC,51.28,51.62,50.35,51.43,11515
20100604,VMC,50.06,50.25,47.8,47.95,17594
20100607,VMC,48.31,48.31,45.85,45.86,29963
20100608,VMC,46.07,46.69,45.37,46.13,27375
20100609,VMC,46.48,46.94,45.16,45.39,19708
20100610,VMC,46.68,47.29,46.29,46.77,15219
20100611,VMC,46.32,47.1,46.14,47.01,10374
20100614,VMC,47.43,47.98,46.77,46.9,9924
20100615,VMC,47.49,47.94,46.98,47.84,24755
20100616,VMC,47.31,48.22,47.01,47.74,17945
20100617,VMC,47.9,47.99,46.47,47.32,8641
20100618,VMC,47.38,47.62,47.06,47.53,12556
20100621,VMC,49.24,49.71,48.33,48.72,19543
20100622,VMC,48.68,48.97,46.7,46.84,13921
20100623,VMC,46.72,47.54,45.9,47.01,9869
20100624,VMC,46.59,47.44,45.98,46.12,14334
20100625,VMC,46.35,46.78,45.4,46.07,12452
20100628,VMC,46.05,46.35,45.59,45.77,8433
20100629,VMC,44.6,44.96,43.6,44.24,17476
20100630,VMC,44.23,44.71,43.73,43.83,10189
20100701,VMC,43.86,43.9995,42.55,43.66,18933
20100702,VMC,43.98,44.42,43.18,43.38,9231
20100706,VMC,44.4,44.74,43.78,44.31,14234
20100707,VMC,44.19,44.21,43.33,43.74,22208
20100708,VMC,44.24,44.33,43.26,43.89,14030
20100709,VMC,43.87,44.51,43.79,44.47,7224
20100712,VMC,44.45,44.5,43.42,43.89,6651
20100713,VMC,44.47,45.47,44.41,45.24,8165
20100714,VMC,44.97,45.08,44.21,45.07,8244
20100715,VMC,45,45.0597,43.65,44.47,10216
20100716,VMC,44.09,44.16,42.97,43.24,14928
20100719,VMC,43.39,43.58,42.56,43.2,15647
20100720,VMC,42.8,44.81,42.65,44.8,10823
20100721,VMC,45.03,45.44,43.86,44.15,9037
20100722,VMC,44.8,45.67,44.8,45.17,8962
20100723,VMC,45,46.29,44.87,46.21,6814
20100726,VMC,46.24,47.42,46.09,47.38,7093
20100727,VMC,47.56,48.04,46.7,46.89,9661
20100728,VMC,46.58,46.8,45.83,46,8506
20100729,VMC,46.03,46.17,44.56,45.02,10550
20100730,VMC,44.52,45.55,44.155,45.24,10103
20100802,VMC,45.78,47.23,45.78,46.85,11484
20100803,VMC,44.07,44.94,42.395,42.56,42533
20100804,VMC,42.79,43.25,40.87,42.26,27774
20100805,VMC,41.45,41.97,41.32,41.6,20016
20100806,VMC,41.25,41.72,41.01,41.62,15087
20100809,VMC,41.92,41.92,41.33,41.6,10885
20100810,VMC,41.25,41.28,40.19,40.6,18122
20100811,VMC,40.02,40.26,39.7,39.74,16315
20100812,VMC,39.31,39.37,38.43,38.69,19935
20100813,VMC,38.6,38.89,38.32,38.32,15190
20100816,VMC,38.05,38.3,37.6802,38.25,16689
20100817,VMC,38.73,39.0792,38.26,38.61,26561
20100819,VMC,38.83,38.83,38,38.47,17998
20100820,VMC,38.02,38.91,38.02,38.9,16535
20090821,VNO,56.1,58.38,55.8,56.82,31362
20090824,VNO,57.04,57.79,55.73,55.99,29243
20090825,VNO,56.52,57.82,56.3,57.46,22711
20090826,VNO,57.25,58.54,56.72,58.51,20830
20090827,VNO,58.73,58.73,56.51,58.04,32333
20090828,VNO,58.31,58.8,56.61,57.67,26067
20090831,VNO,56.9,57.83,56.41,57.52,26278
20090901,VNO,57.12,57.88,54.77,54.92,39281
20090902,VNO,54.34,55.11,53.97,54.31,30603
20090903,VNO,54.81,55.17,53.41,54.27,28421
20090904,VNO,54.34,55.21,53.24,55.05,22707
20090909,VNO,57.5,59.33,56.63,59.27,32254
20090910,VNO,58.82,60.38,58.13,60.15,27423
20090911,VNO,60.29,60.79,59.09,60.02,25601
20090914,VNO,59.43,62.54,59.04,62.36,24354
20090915,VNO,62.34,64.76,60.79,63.67,39554
20090916,VNO,63.89,67.83,63.76,67.64,44230
20090917,VNO,67.63,70.23,66.83,67.96,49078
20090918,VNO,68.37,68.82,67.02,68.16,34235
20090921,VNO,66.72,67.49,66,66.71,23133
20090922,VNO,67.26,69.48,67.16,69.24,27069
20090923,VNO,69.72,69.72,66.47,66.51,32426
20090924,VNO,67.15,67.66,63.74,64.04,35773
20090925,VNO,63.41,64.66,63,63.46,32107
20090928,VNO,63.9,67.4,63.36,67.3,40554
20090929,VNO,67.58,67.8,64.55,64.77,31885
20090930,VNO,65.57,65.63,63.38,64.41,38931
20091001,VNO,64.05,64.28,61.02,61.15,47201
20091002,VNO,59.46,62.43,59,60.49,37439
20091005,VNO,61.2,62.78,60.8,61.94,31248
20091006,VNO,62.48,63.49,61.1,62.06,29693
20091007,VNO,61.41,62.15,60.72,61.71,17565
20091008,VNO,62.3,63.59,62.04,62.75,19759
20091009,VNO,62.64,63.62,61.74,63.57,14645
20091012,VNO,63.57,64.2,62.81,63.22,10347
20091013,VNO,62.82,63.22,61.5,62.14,18117
20091014,VNO,62.68,65.12,62.68,64.69,33214
20091015,VNO,63.49,64.33,62.97,63.2,21569
20091016,VNO,61.95,62.96,60.5,61.28,40533
20091019,VNO,61.82,63.32,61.58,63.19,28864
20091020,VNO,63.47,63.47,61.5,61.99,38149
20091021,VNO,61.68,62.93,60.46,60.6,28542
20091022,VNO,60.64,61.89,59.09,61.73,29277
20091023,VNO,62.17,62.2,60.26,60.76,20165
20091026,VNO,60.98,63.18,60.28,60.5,32385
20091027,VNO,60.38,60.86,58.95,59.38,27193
20091028,VNO,59.1,60.02,56.54,56.72,33907
20091105,VNO,60.84,62.55,60.64,62.37,24227
20091106,VNO,61.27,61.95,60.28,60.98,18835
20091109,VNO,61.55,64.25,61.55,64.19,26642
20091110,VNO,63.64,64.4,62.38,63.8,20949
20091111,VNO,64.52,65.57,64.08,65.21,21484
20091112,VNO,65.11,65.5,63.86,64.06,19929
20091113,VNO,64.39,65.76,64.22,65.31,17347
20091116,VNO,65.81,67.47,65.79,66.82,25351
20091117,VNO,66.77,67.43,66.02,66.11,24296
20091118,VNO,66.31,67.95,65.9,67.7,20177
20091119,VNO,67.12,67.17,65.08,65.26,22505
20091120,VNO,64.76,65.14,64.25,64.34,28121
20091123,VNO,65.58,66.56,65.04,65.47,22537
20091124,VNO,65.69,65.69,63.39,63.81,22046
20091125,VNO,64.02,64.85,63.81,64.26,14066
20091127,VNO,62.03,63.42,61.52,62.05,10663
20091130,VNO,62.39,65.66,61.94,65.46,33296
20091201,VNO,65.93,67.39,65.4,66.82,26439
20091202,VNO,66.62,69.12,66.39,68.66,26806
20091203,VNO,68.06,70.67,67.99,68.3,40978
20091204,VNO,69.32,70.56,68.93,70.19,35321
20091207,VNO,69.74,70.12,68.64,69.01,38207
20091208,VNO,68.76,69.85,68.4,68.93,32872
20091209,VNO,69.37,69.85,68.5,69.1,24807
20091210,VNO,69.39,69.77,68.29,68.78,17928
20091211,VNO,69.13,69.74,68.43,69.66,19944
20091214,VNO,69.81,70.99,69.01,70.9,25984
20091215,VNO,70.24,70.56,69.6,69.86,20254
20091216,VNO,70.36,70.9,69.65,70,21175
20091217,VNO,69.53,70.2564,69.17,69.64,25584
20091218,VNO,69.71,69.92,68.49,69.55,24956
20091221,VNO,69.7,70.57,69.65,70.35,14724
20091222,VNO,70.35,70.96,69.86,70.5,15821
20091223,VNO,70.41,72.09,70.41,70.96,17134
20091224,VNO,70.95,72.1,70.95,72.04,7873
20091228,VNO,72.42,73.96,72.12,72.5,14740
20091229,VNO,72.79,73.08,71.29,71.4,11131
20091230,VNO,70.96,71.37,70.33,71.37,10307
20091231,VNO,71.31,72.24,69.92,69.94,12878
20100104,VNO,70.64,71.44,69.61,70.02,16881
20100105,VNO,70.07,70.07,68.66,69.49,20133
20100106,VNO,69.58,70.2,68.72,69.21,15400
20100107,VNO,69,71.1,68.6,70.28,18234
20100108,VNO,69.72,70.03,68.84,69.5,12656
20100111,VNO,69.77,70.14,69.15,69.72,10605
20100112,VNO,69.23,69.71,68,68.76,15518
20100113,VNO,68.99,70.59,68.55,70.46,20559
20100114,VNO,70.23,70.89,69.89,70.75,16599
20100115,VNO,70.51,70.82,69.74,70.1,20950
20100119,VNO,70.14,71.05,69.82,70.68,24292
20100120,VNO,70.21,70.21,68.86,69.15,19091
20100121,VNO,69.18,69.62,66.42,66.5,28928
20100122,VNO,66.48,67.27,64.41,64.71,25379
20100125,VNO,65.76,65.76,63.99,64.91,23566
20100126,VNO,64.08,65.2,63.75,64.17,19453
20100127,VNO,63.95,65.2,63.14,65.09,21509
20100128,VNO,65.48,65.64,64.26,64.69,19006
20100129,VNO,64.97,65.9725,64.26,64.68,27989
20100201,VNO,65.17,66.06,65.04,66.06,22271
20100202,VNO,66.27,67.02,65.38,66.87,23308
20100203,VNO,66.43,66.45,65.12,65.53,17151
20100204,VNO,65.06,65.34,63.04,63.13,35452
20100205,VNO,63.33,64.7,62.26,64.27,30683
20100208,VNO,64.11,64.97,62.7,62.87,20781
20100209,VNO,63.64,64.05,61.98,63.01,24077
20100210,VNO,62.92,63.7,61.76,62.76,22232
20100211,VNO,62.68,62.99,61.88,62.49,23617
20100212,VNO,61.84,62.88,61.25,62.7,24454
20100216,VNO,63.16,64.48,62.83,64.42,26540
20100217,VNO,64.94,64.94,63.14,63.84,23871
20100218,VNO,63.68,65.13,63.28,64.83,18385
20100219,VNO,64.52,65.99,64.12,65.62,20999
20100222,VNO,65.93,66.14,65.38,65.68,15770
20100223,VNO,64.55,65.65,64.49,64.57,17325
20100224,VNO,65.09,65.64,64.3,65.31,16266
20100225,VNO,64.6,65.75,64.29,65.69,12359
20100226,VNO,65.65,66.42,64.86,65.72,25143
20100301,VNO,65.99,66.78,65.62,66.19,12657
20100302,VNO,66.48,67,66.18,66.35,13276
20100303,VNO,66.51,67,65.95,66.45,11395
20100304,VNO,66.43,67.3,66.28,67.13,14570
20100305,VNO,67.51,69.41,67.2,69.26,16718
20100308,VNO,69.27,70.8,69.26,70.53,12597
20100309,VNO,70.19,71.96,70.03,71.44,15929
20100310,VNO,71.41,72.78,71.24,72.77,16060
20100311,VNO,72.24,73.16,72.03,73.14,13815
20100312,VNO,73.74,74.08,72.95,73.8,16059
20100315,VNO,73.64,74.07,72.69,73.62,12411
20100316,VNO,73.9,75.64,73.56,75.41,18084
20100317,VNO,75.58,76.72,75.35,76.26,16627
20100318,VNO,76.39,76.88,75.83,76.08,12731
20100319,VNO,76.25,76.68,75.12,75.43,19416
20100322,VNO,75,76.38,74.8,75.87,12881
20100323,VNO,76.02,76.11,75.03,75.96,12119
20100324,VNO,75.73,77.05,75.66,76.39,13723
20100325,VNO,76.93,78.4,76.69,76.79,17264
20100326,VNO,77.27,77.27,76.08,76.54,17227
20100329,VNO,76.83,76.97,76.08,76.94,12990
20100330,VNO,76.85,77.36,76.2,76.75,11025
20100331,VNO,76.26,76.69,75.65,75.7,17776
20100401,VNO,76.22,76.73,75.27,75.85,15512
20100405,VNO,76.19,78.38,76.04,78.37,15397
20100406,VNO,77.84,80.32,77.8,79.59,23410
20100407,VNO,79.54,79.82,76.9,77.25,18903
20100408,VNO,76.88,77.53,76.77,77.03,13222
20100409,VNO,77.27,79.22,77.21,79.2,13858
20100412,VNO,79.08,79.56,78.15,78.24,11508
20100413,VNO,78.27,81.995,78.24,81.51,23261
20100414,VNO,81.94,82.23,80.44,81.04,20100
20100415,VNO,80.72,81.16,78.19,78.24,23647
20100416,VNO,78.17,79.69,76.45,76.59,23966
20100419,VNO,76.13,77.5,75.6,76.83,11172
20100420,VNO,77.36,78.15,76.33,78.09,12759
20100421,VNO,78,80.18,77.8,79.64,13415
20100422,VNO,78.84,81.87,78.5,81.43,16608
20100423,VNO,81.66,82.71,80.57,82.51,15806
20100426,VNO,82.22,84.12,82.2,83.64,17946
20100427,VNO,82.99,83.26,80.9,81.02,22062
20100428,VNO,81.44,81.9,80.75,81.47,19237
20100429,VNO,82.42,86.41,82.12,86.36,23338
20100430,VNO,85.96,86.75,83.08,83.37,25377
20100503,VNO,84.09,86.79,83.54,86.05,21861
20100504,VNO,85.27,85.65,82.91,83.5,23878
20100505,VNO,82.1,83.58,79.89,82.51,20141
20100506,VNO,81.04,82.11,72.51,78.37,35090
20100507,VNO,78.07,80.11,75.58,76.54,31910
20100510,VNO,79.97,81.99,79.2,81.9,28108
20100511,VNO,80.65,82.71,80.31,81.88,16938
20100512,VNO,82.32,83.565,81.53,83.22,16949
20100513,VNO,83.08,83.28,81.57,81.88,14606
20100514,VNO,81.26,81.34,78.63,79.55,18734
20100517,VNO,79.67,80.97,76.94,79.46,18699
20100518,VNO,80.47,80.91,76.82,77.04,22877
20100519,VNO,76.64,78.27,74.25,76.4,22633
20100520,VNO,74.4,76.02,73.26,73.49,27629
20100521,VNO,72.18,76.2,71.7,76.01,37531
20100524,VNO,75.98,76.48,73.63,73.68,19187
20100525,VNO,71.59,74.66,71.05,74.51,21844
20100526,VNO,75.53,76.26,73.62,73.97,24533
20100527,VNO,75.51,79.21,75.25,79.08,22973
20100528,VNO,79.79,79.79,77.45,77.68,18892
20100601,VNO,77.03,78.05,75.67,75.86,18770
20100602,VNO,76.31,77.93,75.18,77.86,21558
20100603,VNO,77.86,77.98,76.13,76.93,15094
20100604,VNO,75.17,76.09,71.8,72.1,27768
20100607,VNO,72.39,73.88,71.73,71.79,20501
20100608,VNO,71.85,73.15,70.06,72.78,24593
20100609,VNO,73.34,75.44,72.67,73.04,17641
20100610,VNO,74.17,76.74,73.89,76.45,19384
20100611,VNO,75.64,77.1,75.36,76.94,16846
20100614,VNO,77.65,78.88,77.035,77.94,23717
20100615,VNO,78.42,79.83,77.78,79.6,21356
20100616,VNO,79.04,79.91,78.52,79.54,16904
20100617,VNO,79.62,80.05,78.61,79.74,12360
20100618,VNO,79.99,80.43,79.13,79.38,24479
20100621,VNO,80.39,81.5,79.46,79.71,17604
20100622,VNO,79.83,80.47,77.21,77.39,21118
20100623,VNO,77.4,78.34,76.01,77.64,19032
20100624,VNO,77,78.17,76.02,76.26,22928
20100625,VNO,77.11,78.9,76.53,78.68,24457
20100628,VNO,78.98,79.2,77.08,77.29,13463
20100629,VNO,76.16,76.96,73.38,73.97,23737
20100630,VNO,74.17,75.34,72.71,72.95,23140
20100701,VNO,73.19,73.75,71.24,72.98,18310
20100702,VNO,73.23,73.53,70.97,71.13,16566
20100706,VNO,72.85,73.14,68.59,69.5,28089
20100707,VNO,69.85,72.87,69.54,72.86,23615
20100708,VNO,73.72,74.19,72.09,73.39,16878
20100709,VNO,73.13,75.07,73.07,75,14855
20100712,VNO,74.76,75.64,74.07,75.62,15346
20100713,VNO,76.66,77.54,75.87,77.3,16388
20100714,VNO,77,77.34,75.61,76.68,8395
20100715,VNO,76.85,77.1,74.84,76.88,9952
20100716,VNO,75.96,76.35,73.98,74.67,19355
20100719,VNO,75,76.14,73.8735,75.75,13902
20100720,VNO,74.28,77.23,74.1,77.15,13896
20100721,VNO,78.09,78.34,75.24,75.56,15365
20100722,VNO,76.8,79.68,76.16,79.1,19790
20100723,VNO,79,80.2,77.81,80.12,11902
20100726,VNO,80.1,83.05,79.52,82.86,16290
20100727,VNO,83.62,83.94,81.78,82.66,17228
20100728,VNO,82.46,83.83,81.77,83.1,13656
20100729,VNO,83.77,83.77,81.5,82.41,9451
20100730,VNO,81.23,83.02,81.2,82.78,16767
20100802,VNO,84,86.57,83.07,86.41,18280
20100803,VNO,85.46,85.939,84.44,84.79,14555
20100804,VNO,85.16,85.9,84.91,85.66,9668
20100805,VNO,84.99,85.72,84.21,84.95,11249
20100806,VNO,83.9723,84.95,83.27,84.85,11784
20100809,VNO,84.46,85.66,84.18,85.58,9730
20100810,VNO,84.84,84.99,82.98,83.96,13406
20100811,VNO,82.5,83.41,81.96,82.37,17018
20100812,VNO,81.22,82.32,81.06,81.29,13141
20100813,VNO,81.25,82.19,80.99,81,12183
20100816,VNO,80.45,81.79,80.45,81.14,9342
20100817,VNO,82.1,84.64,81.63,84.04,18479
20100819,VNO,83.54,83.82,80.96,81.54,13673
20100820,VNO,81,81.77,80.3,81.06,10538
20090821,VRSN,20.82,21.15,20.68,20.94,58667
20090824,VRSN,21.02,21.1,20.64,20.74,41817
20090825,VRSN,20.97,21.02,20.49,20.56,45507
20090826,VRSN,20.57,21.05,20.405,21,46739
20090827,VRSN,21.1,21.28,20.71,21.1,37112
20090828,VRSN,21.29,21.89,21.23,21.46,74706
20090831,VRSN,21.85,21.85,21.035,21.19,45050
20090901,VRSN,21.23,21.46,20.76,20.82,57256
20090902,VRSN,20.75,20.87,20.55,20.62,35933
20090903,VRSN,20.81,20.86,20.51,20.7,30843
20090904,VRSN,20.74,20.95,20.68,20.95,42512
20090909,VRSN,21.36,21.6,21.13,21.25,45903
20090910,VRSN,21.29,22.065,21.05,21.98,51775
20090911,VRSN,22.21,22.68,21.98,22.66,47487
20090914,VRSN,22.53,22.63,22.16,22.45,37622
20090915,VRSN,22.34,22.68,22.19,22.64,51920
20090916,VRSN,22.7,23.5,22.645,23.36,48166
20090917,VRSN,23.26,23.78,22.95,23.55,51401
20090918,VRSN,23.45,23.63,23.24,23.26,30777
20090921,VRSN,23.07,23.3,22.95,23.22,21894
20090922,VRSN,23.26,23.44,23.07,23.29,19793
20090923,VRSN,23.28,23.95,23.15,23.46,26915
20090924,VRSN,23.6,23.62,22.54,22.92,31663
20090925,VRSN,22.74,23.02,22.64,22.8,14889
20090928,VRSN,22.82,23.41,22.73,23.17,15132
20090929,VRSN,23.3,23.45,22.81,22.96,31010
20090930,VRSN,23.18,23.81,22.58,23.69,61938
20091001,VRSN,23.51,23.729,22.77,22.95,40127
20091002,VRSN,22.7,23.16,22.55,23,29915
20091005,VRSN,23.07,23.35,22.77,22.99,28459
20091006,VRSN,22.99,23.94,22.86,23.6,46107
20091007,VRSN,23.21,23.9,23.13,23.86,27954
20091008,VRSN,23.78,24.09,23.54,23.7,33581
20091009,VRSN,23.66,23.78,23.36,23.7,21223
20091012,VRSN,23.7,23.79,23.19,23.47,29199
20091013,VRSN,23.38,23.65,23.12,23.47,17831
20091014,VRSN,23.71,23.77,23.44,23.63,22341
20091015,VRSN,23.52,23.61,23.3,23.42,25858
20091016,VRSN,23.4,23.42,22.85,23.3,39382
20091019,VRSN,23.45,24.4,23.38,24.37,42751
20091020,VRSN,24.14,24.3,23.741,24.18,37174
20091021,VRSN,24.18,24.99,24.1,24.14,40532
20091022,VRSN,24.25,24.45,23.96,24.39,19584
20091023,VRSN,24.39,24.57,23.66,23.79,33726
20091026,VRSN,23.99,24.08,23.35,23.62,28068
20091027,VRSN,23.7,24.03,23.23,23.48,22034
20091028,VRSN,23.5,23.52,22.48,22.52,34173
20091105,VRSN,23.44,24.12,23.44,24,35696
20091106,VRSN,22.13,23.31,21.5,23.24,104839
20091109,VRSN,22.41,23.06,22.32,23.02,79397
20091110,VRSN,22.98,23.2,22.58,22.66,54251
20091111,VRSN,22.75,23.28,22.75,22.91,30113
20091113,VRSN,22.69,22.81,22.365,22.74,42665
20091116,VRSN,22.71,23.17,22.64,23,23916
20091117,VRSN,22.89,22.96,22.74,22.86,27402
20091118,VRSN,22.87,22.96,22.5,22.66,30976
20091119,VRSN,22.58,22.75,21.81,21.88,71361
20091120,VRSN,21.49,21.76,21.28,21.56,65810
20091123,VRSN,21.76,22.33,21.74,22.02,69532
20091124,VRSN,22.05,22.32,21.89,22.28,50150
20091125,VRSN,22.16,22.61,22.16,22.45,42019
20091127,VRSN,22.01,22.59,21.86,22.3,27662
20091130,VRSN,22.18,22.62,22.17,22.44,54175
20091201,VRSN,22.58,22.75,22.29,22.58,33082
20091202,VRSN,22.58,22.74,22.12,22.15,58002
20091203,VRSN,22.18,22.47,22.17,22.25,43056
20091204,VRSN,22.28,22.47,22.04,22.37,46991
20091207,VRSN,22.36,22.59,22.31,22.37,26772
20091208,VRSN,22.28,22.39,22,22.11,29674
20091209,VRSN,22.02,22.15,21.67,21.85,29057
20091210,VRSN,21.96,22.2,21.89,22.02,24046
20091211,VRSN,22.21,22.34,21.97,22.19,20735
20091214,VRSN,22.3,22.4,22.09,22.24,21436
20091215,VRSN,22.15,22.32,22.03,22.28,22223
20091216,VRSN,22.46,22.63,22.11,22.54,29629
20091217,VRSN,22.41,22.67,22.17,22.19,32961
20091218,VRSN,23.16,24.25,23.1,23.85,106907
20091221,VRSN,24.04,24.07,23.61,23.9,29070
20091222,VRSN,23.91,23.98,23.605,23.84,25351
20091223,VRSN,23.88,24.26,23.84,24.2,16462
20091224,VRSN,24.25,24.29,24.15,24.27,5466
20091228,VRSN,24.2,24.5,24.16,24.37,11357
20091229,VRSN,24.38,24.56,24.31,24.41,15702
20091230,VRSN,24.31,24.72,24.25,24.62,15528
20091231,VRSN,24.51,24.7,24.23,24.24,18206
20100104,VRSN,24.54,24.87,24.29,24.74,26519
20100105,VRSN,24.88,25.14,24.5,25,46286
20100106,VRSN,24.87,25.07,24.65,24.73,30035
20100107,VRSN,24.61,24.74,24.28,24.39,56746
20100108,VRSN,24.33,24.69,24.31,24.58,23513
20100111,VRSN,24.6,24.74,24.03,24.51,34431
20100112,VRSN,24.37,24.49,23.9,24.18,24847
20100113,VRSN,24.29,24.47,23.94,24.4,25631
20100114,VRSN,24.38,24.61,24.16,24.33,18636
20100115,VRSN,24.44,24.47,23.66,23.98,52083
20100119,VRSN,24.02,24.42,23.87,24.3,29121
20100120,VRSN,24.05,24.14,23.79,24.01,42856
20100121,VRSN,23.95,24.36,23.6899,24.03,37773
20100122,VRSN,24.07,24.14,23.21,23.34,44670
20100125,VRSN,23.34,23.56,23.03,23.4,24914
20100126,VRSN,23.13,23.72,23.08,23.52,34919
20100127,VRSN,23.46,23.63,23.25,23.61,25335
20100128,VRSN,23.57,23.65,22.73,23.08,36295
20100129,VRSN,23.21,23.55,22.7,22.91,43734
20100201,VRSN,22.88,23.19,22.75,23.19,29784
20100202,VRSN,23.05,23.48,22.9,23.42,50332
20100203,VRSN,21.52,23.58,21.21,23.3,192698
20100204,VRSN,22.89,23.57,22.84,23.04,69694
20100205,VRSN,23.08,23.315,22.84,23.24,62937
20100208,VRSN,23.06,23.33,22.97,22.98,27174
20100209,VRSN,23.27,23.32,22.86,23,43051
20100210,VRSN,22.99,23.1,22.76,22.87,31086
20100211,VRSN,22.95,23.5,22.94,23.35,28674
20100212,VRSN,23.13,23.37,23.03,23.29,26027
20100216,VRSN,23.37,23.78,23.34,23.61,26955
20100217,VRSN,23.83,24.17,23.6,24.12,31229
20100218,VRSN,24.17,24.23,23.77,23.98,27809
20100219,VRSN,23.97,24.31,23.87,24.12,22312
20100222,VRSN,24.16,24.495,23.89,24.32,32466
20100223,VRSN,24.29,24.5,24.24,24.38,29968
20100224,VRSN,24.44,24.8,24.22,24.65,43411
20100225,VRSN,24.26,24.93,24.22,24.86,44120
20100226,VRSN,24.84,25.18,24.79,24.92,51701
20100301,VRSN,24.97,25.59,24.86,25.44,49966
20100302,VRSN,25.47,25.55,25.11,25.26,34702
20100303,VRSN,25.2,25.54,25.2,25.35,43262
20100304,VRSN,25.57,26.46,25.57,26.25,79327
20100305,VRSN,26.34,26.64,26.28,26.5,38865
20100308,VRSN,26.41,26.67,26.39,26.55,32480
20100309,VRSN,26.4,26.77,26.39,26.5075,39634
20100310,VRSN,26.6,27.065,26.55,26.9,42067
20100311,VRSN,26.82,26.82,26.45,26.73,34970
20100312,VRSN,26.72,26.78,26.42,26.64,50590
20100315,VRSN,26.62,26.975,26.46,26.86,40777
20100316,VRSN,26.84,26.97,26.61,26.75,26179
20100317,VRSN,26.69,26.83,26.64,26.72,17860
20100318,VRSN,26.68,27.05,26.67,26.97,19747
20100319,VRSN,27.06,27.18,26.47,26.8,45540
20100322,VRSN,26.11,26.57,26.1,26.53,35620
20100323,VRSN,26.54,26.59,26.24,26.42,25727
20100324,VRSN,26.36,26.51,26.28,26.37,19494
20100325,VRSN,26.44,26.68,26.08,26.08,34568
20100326,VRSN,26.22,26.3,25.84,25.94,31433
20100329,VRSN,25.81,25.97,25.71,25.79,36889
20100330,VRSN,25.83,26.07,25.79,25.95,27012
20100331,VRSN,25.95,26.175,25.77,26.02,22450
20100401,VRSN,26.1,26.37,26.03,26.36,32601
20100405,VRSN,26.47,27.0825,26.44,26.81,36699
20100406,VRSN,26.7,27.04,26.61,26.92,18393
20100407,VRSN,26.91,26.99,26.47,26.54,29656
20100408,VRSN,26.42,26.66,26.22,26.6,22377
20100409,VRSN,26.72,26.85,26.48,26.84,26486
20100412,VRSN,26.95,27,26.6,26.68,26058
20100413,VRSN,26.63,26.64,26.25,26.52,23248
20100414,VRSN,26.49,26.88,26.45,26.8,25894
20100415,VRSN,26.66,27,26.6,26.85,34120
20100416,VRSN,26.8,26.9499,26.54,26.6,32889
20100419,VRSN,26.62,26.92,26.43,26.84,29498
20100420,VRSN,26.91,27.15,26.82,27.08,21273
20100421,VRSN,27.18,27.43,27.04,27.39,31852
20100422,VRSN,27.2,27.52,26.8601,27.42,24749
20100423,VRSN,27.49,27.49,27.07,27.43,20915
20100426,VRSN,27.3,27.49,27.19,27.39,16542
20100427,VRSN,27.42,27.69,27.06,27.11,23082
20100428,VRSN,27.16,27.36,26.62,26.88,35820
20100429,VRSN,26.61,28,26.58,27.51,60606
20100430,VRSN,27.5,27.69,27.25,27.28,27492
20100503,VRSN,27.3,27.85,27.12,27.71,22192
20100504,VRSN,27.37,27.39,26.63,26.78,31752
20100505,VRSN,26.85,27.1,26.5249,26.76,26350
20100506,VRSN,26.52,26.85,24.59,26.35,84073
20100507,VRSN,26,26.39,24.72,24.95,77628
20100510,VRSN,26.18,26.54,25.92,26.45,37497
20100511,VRSN,26.23,27,26.0199,26.52,27162
20100512,VRSN,26.48,27.37,26.4,27.35,37574
20100513,VRSN,27.32,27.69,26.58,27.13,21374
20100514,VRSN,26.76,27.06,26.37,26.71,21820
20100517,VRSN,26.73,27.16,26.42,26.84,25376
20100518,VRSN,27.03,28.95,26.94,28.23,174644
20100519,VRSN,27.82,29.23,27.68,27.99,117371
20100520,VRSN,27.52,28.12,27.14,27.56,107768
20100521,VRSN,27.11,27.75,26.93,27.35,97298
20100524,VRSN,27.26,27.39,26.98,27.1,57965
20100525,VRSN,26.32,26.4,25.88,26.32,71446
20100526,VRSN,26.43,27.16,25.99,26.83,107059
20100527,VRSN,27.29,27.83,27.08,27.8,58603
20100528,VRSN,27.87,28.16,27.65,27.91,40391
20100601,VRSN,27.75,28,27.18,27.21,46482
20100602,VRSN,27.27,27.96,27.17,27.88,49781
20100603,VRSN,27.78,29.48,27.75,28.89,87254
20100604,VRSN,28.54,29.15,28.15,28.29,63306
20100607,VRSN,28.38,28.635,27.55,27.66,69118
20100608,VRSN,27.62,27.98,27.19,27.55,58910
20100609,VRSN,27.9,28.74,27.74,27.96,58308
20100610,VRSN,28.35,28.61,27.97,28.49,46388
20100614,VRSN,28.86,29.08,28.58,28.66,32431
20100615,VRSN,28.88,29.3,28.84,29.25,42771
20100616,VRSN,29.2,29.71,29.04,29.49,36228
20100617,VRSN,29.44,29.54,29.19,29.52,34284
20100618,VRSN,29.59,29.75,29.34,29.39,47753
20100621,VRSN,29.62,29.79,28.91,29.02,32157
20100622,VRSN,28.97,29.37,28.16,28.26,88989
20100623,VRSN,28.35,28.78,28.26,28.46,53743
20100624,VRSN,28.29,28.57,27.7,27.92,41680
20100625,VRSN,27.93,28,27.65,27.73,48836
20100628,VRSN,27.99,28.07,27.59,27.87,50018
20100629,VRSN,27.46,27.65,26.47,26.7,56449
20100630,VRSN,26.6,27.02,26.48,26.55,43096
20100702,VRSN,26.04,26.53,25.96,26.1,21547
20100706,VRSN,26.34,26.51,25.73,25.94,33103
20100707,VRSN,26.68,27.42,26.49,27.36,65642
20100708,VRSN,27.38,28.42,27.38,27.99,76351
20100709,VRSN,28,28.19,26.9596,27.25,93136
20100712,VRSN,27.11,27.495,27,27.29,47411
20100713,VRSN,27.71,28.61,27.64,28.49,68794
20100714,VRSN,28.39,28.94,28.26,28.92,58831
20100715,VRSN,28.88,28.92,28.39,28.73,26712
20100716,VRSN,28.69,28.74,27.82,27.9,28785
20100719,VRSN,27.91,28.35,27.84,28.26,22104
20100720,VRSN,27.86,28.53,27.66,28.46,20049
20100721,VRSN,28.49,28.58,28.01,28.08,24991
20100722,VRSN,28.27,28.67,28.27,28.585,52555
20100723,VRSN,28.54,28.85,28.38,28.8,31813
20100726,VRSN,28.82,29.11,28.59,28.95,29070
20100727,VRSN,29.08,29.12,28.725,28.85,22380
20100728,VRSN,28.8,28.98,28.2603,28.43,39507
20100729,VRSN,28.61,28.73,28.06,28.45,47511
20100730,VRSN,28.2,28.585,28.09,28.15,40759
20100802,VRSN,28.19,28.33,27.8,28,45720
20100803,VRSN,28.32,29.42,28.11,29.22,87968
20100804,VRSN,29.25,29.75,28.75,29.67,57297
20100805,VRSN,29.41,29.73,29.13,29.51,47137
20100806,VRSN,29.14,29.78,28.97,29.5,50861
20100809,VRSN,29.49,29.74,29.27,29.63,42991
20100810,VRSN,29.37,30.25,29.08,29.79,82619
20100811,VRSN,29.39,29.39,28.5905,28.78,71107
20100812,VRSN,28.73,28.91,28.35,28.71,36257
20100813,VRSN,28.7,29.7857,28.4,28.53,34978
20100816,VRSN,28.52,29.22,28.4,29.01,54471
20100817,VRSN,29.1,29.46,29.065,29.24,34176
20100819,VRSN,29.16,29.7,28.99,29.35,82237
20100820,VRSN,29.37,29.41,28.99,29.37,27696
20090821,VTR,38.55,39.85,38.55,39.01,30776
20090824,VTR,39.08,39.52,38.45,38.64,28192
20090825,VTR,38.98,39.45,38.6,39.02,20439
20090826,VTR,38.73,38.95,38.13,38.53,25111
20090827,VTR,38.52,39.16,37.81,39.1,16128
20090828,VTR,39.29,39.72,38.79,39.64,23901
20090831,VTR,39.09,39.48,38.73,39.21,21002
20090901,VTR,39.02,39.02,36.29,36.3,58076
20090902,VTR,36.16,36.575,35.91,36.21,29549
20090903,VTR,36.49,36.8,35.87,36.61,22022
20090904,VTR,36.64,37.05,35.95,37.01,20255
20090909,VTR,37.48,38.1,37.25,37.82,29768
20090910,VTR,37.73,37.89,37.04,37.72,22779
20090911,VTR,37.83,37.98,37.07,37.5,22676
20090914,VTR,37.33,38.17,36.86,38.08,26052
20090915,VTR,38.23,38.58,37.23,38.29,38126
20090916,VTR,38.34,39,38.11,38.91,34965
20090917,VTR,38.87,39.89,38.1,38.56,24049
20090918,VTR,38.87,39.26,38.18,38.94,30548
20090921,VTR,38.59,39.15,38.14,38.76,23981
20090922,VTR,39.04,39.84,38.876,39.83,25309
20090923,VTR,39.77,40.23,39.12,39.14,36620
20090924,VTR,39.38,39.71,37.81,38.3,35957
20090925,VTR,38.03,38.79,37.49,38.21,25819
20090928,VTR,38.58,40,38.35,39.97,27002
20090929,VTR,39.91,40.18,38.89,38.98,20351
20090930,VTR,39.21,39.4,38.17,38.5,26980
20091001,VTR,38.56,38.61,37.35,37.39,33086
20091002,VTR,37,37.78,36.19,37.06,26178
20091005,VTR,37.34,38.34,37.09,38.08,20211
20091006,VTR,38.38,39.04,37.4,37.79,22672
20091007,VTR,37.47,38.01,37.25,37.91,13718
20091008,VTR,38,38.72,38,38.38,16763
20091009,VTR,38.37,38.96,38.01,38.91,12646
20091012,VTR,39.27,39.27,38.7,38.96,8733
20091013,VTR,38.74,39.57,38.37,39.38,23052
20091014,VTR,39.92,41.13,39.86,40.93,30416
20091015,VTR,40.68,41.14,40.51,40.78,19852
20091016,VTR,40.34,40.55,39.59,40.18,22462
20091019,VTR,40.16,40.98,40.16,40.67,19001
20091020,VTR,40.57,40.57,39.79,39.93,22787
20091021,VTR,39.74,40.46,39.19,39.4,21431
20091022,VTR,39.42,40.62,38.86,40.57,18458
20091023,VTR,40.54,40.74,39.91,40.07,17771
20091026,VTR,40.35,41.06,40.12,40.22,17109
20091027,VTR,40.22,40.65,39.83,40.03,17102
20091028,VTR,39.95,40.4,38.96,39.01,28820
20091105,VTR,39.49,39.95,38.89,39.87,37193
20091106,VTR,39.4,39.76,38.87,39.13,19918
20091109,VTR,39.6,41.03,39.43,40.95,23282
20091110,VTR,40.8,40.88,39.99,40.3,19032
20091111,VTR,40.66,41.15,40.15,40.88,20514
20091112,VTR,40.62,41.15,40.38,40.43,20960
20091113,VTR,40.61,40.99,40.41,40.83,13846
20091116,VTR,41.74,42.77,41.26,42.34,28785
20091117,VTR,42.29,42.65,41.75,41.82,21966
20091118,VTR,41.87,42.58,41.56,42.52,16271
20091119,VTR,42.02,42.29,41.43,41.79,17435
20091120,VTR,41.64,42.18,41.6,41.74,14249
20091123,VTR,42.29,42.82,41.65,42.03,15173
20091124,VTR,41.99,42.22,41.62,41.87,13709
20091125,VTR,41.93,42.5,41.81,42.3,8695
20091127,VTR,41.05,41.76,40.88,41,10419
20091130,VTR,41.07,43.24,40.75,42.93,35104
20091201,VTR,43.15,43.5,42.78,43.3,18465
20091202,VTR,43.48,43.82,43.15,43.37,22993
20091203,VTR,42.96,44.21,42.79,42.99,19122
20091204,VTR,43.59,44.89,43.59,44.71,25777
20091207,VTR,44.55,44.91,43.56,43.91,19808
20091208,VTR,43.48,44.66,43.48,44.04,15477
20091209,VTR,44.15,44.31,43.65,43.77,12585
20091210,VTR,44.17,44.26,43.41,43.77,11605
20091211,VTR,43.81,43.97,43.26,43.86,14736
20091214,VTR,43.45,43.64,42.43,43.49,22965
20091215,VTR,43.49,43.7,42.81,42.96,16496
20091216,VTR,43.19,43.83,43.19,43.4,17491
20091217,VTR,43.17,43.29,42.64,43.01,12785
20091218,VTR,43.28,43.49,42.09,42.85,20472
20091221,VTR,42.86,43.195,42.73,43.05,12852
20091222,VTR,43.19,43.34,43.04,43.18,11371
20091223,VTR,43.32,43.93,43.03,43.49,10679
20091224,VTR,43.89,44.17,43.67,44.14,4109
20091228,VTR,44.14,44.79,44.09,44.2,8984
20091229,VTR,44.33,44.5195,43.47,43.75,10071
20091230,VTR,43.73,44.25,43.43,44.25,8515
20091231,VTR,44.37,44.71,43.72,43.74,13415
20100104,VTR,44.16,44.62,43.06,43.35,11968
20100105,VTR,43.25,43.65,42.73,43.56,14445
20100106,VTR,43.56,43.83,42.83,43.07,19804
20100107,VTR,42.94,43.7,42.56,43.55,27727
20100108,VTR,43.26,43.45,42.61,43.07,16559
20100111,VTR,43.38,44.07,43.15,43.94,14074
20100112,VTR,43.7,43.97,43.24,43.66,16344
20100113,VTR,44.01,45.02,43.79,44.91,18477
20100114,VTR,44.79,45.36,44.35,44.76,12799
20100115,VTR,44.69,44.91,44.46,44.67,12588
20100119,VTR,44.83,45.45,44.63,45.33,15557
20100120,VTR,45.04,45.14,44.19,44.56,15831
20100121,VTR,44.71,44.85,43.48,43.56,18294
20100122,VTR,43.43,44.02,42.63,42.75,20033
20100125,VTR,42.95,43.1,42.05,42.64,21409
20100126,VTR,42.31,43.15,42,42.45,15617
20100127,VTR,42.3,43.11,41.86,43.08,17724
20100128,VTR,43.23,43.39,42.17,42.7,14996
20100129,VTR,43.03,43.31,41.88,42.2,19749
20100201,VTR,42.42,42.78,42.15,42.76,12283
20100202,VTR,42.72,43.48,42.21,43.4,15302
20100203,VTR,43.13,43.19,42.63,42.72,12117
20100204,VTR,42.39,42.45,40.87,40.95,25988
20100205,VTR,41.01,42.09,40.56,42.07,25787
20100208,VTR,42,42.32,41.15,41.21,15212
20100209,VTR,41.6,41.7,40.79,41.08,13833
20100210,VTR,41.04,41.7,40.36,41.39,12384
20100211,VTR,41.27,41.9,40.93,41.87,11780
20100212,VTR,41.34,41.96,41.08,41.88,10463
20100216,VTR,42.18,43.34,42.18,43.3,14200
20100217,VTR,43.44,44.29,43.38,44.17,16712
20100218,VTR,43.78,45.07,43.78,44.96,18843
20100219,VTR,45.51,45.51,44.77,45.09,16912
20100222,VTR,45.19,45.38,44.91,45.03,13701
20100223,VTR,44.99,45.1,44.57,44.72,16451
20100224,VTR,45.06,45.16,44.67,44.9,16662
20100225,VTR,44.36,44.57,44.02,44.45,21404
20100226,VTR,44.44,44.7,44.11,44.19,16636
20100301,VTR,44.42,44.62,44.12,44.49,14887
20100302,VTR,44.72,44.84,44.38,44.45,10943
20100303,VTR,44.58,44.6,44.3,44.31,11485
20100304,VTR,44.5,44.62,44.16,44.37,13764
20100305,VTR,44.55,45.21,44.33,45.12,15130
20100308,VTR,45.1,45.51,44.88,45.39,8715
20100309,VTR,45.29,45.95,45.03,45.69,14976
20100310,VTR,45.05,45.64,44.7,45.41,16077
20100311,VTR,45.1,45.93,45.08,45.91,11889
20100312,VTR,46.1,46.71,45.96,46.49,14689
20100315,VTR,46.13,46.74,45.72,46.65,20174
20100316,VTR,46.6,47.5,46.52,47.42,21651
20100317,VTR,47.61,48.08,47.35,47.92,13722
20100318,VTR,47.45,47.77,47.29,47.54,14121
20100319,VTR,47.66,47.82,46.9,47.41,18104
20100322,VTR,47.29,48.84,46.9,48.62,15712
20100323,VTR,48.02,48.55,47.89,48.48,16390
20100324,VTR,48.42,48.96,48.29,48.65,13926
20100325,VTR,47.67,49.24,47.67,48.52,16401
20100326,VTR,48.63,49.03,48.03,48.1,20781
20100329,VTR,48.61,48.78,47.91,48.14,14295
20100330,VTR,48.19,48.51,47.94,48.14,13281
20100331,VTR,47.91,48.12,47.41,47.48,16900
20100401,VTR,47.75,47.85,47.03,47.39,14807
20100405,VTR,47.68,48.24,47.48,48.15,14221
20100406,VTR,47.84,49.07,47.7,48.86,13371
20100407,VTR,48.6,48.8,47.7,47.88,13386
20100408,VTR,47.74,48.08,47.22,47.31,18842
20100409,VTR,47.5,47.63,46.82,47,25212
20100412,VTR,47.08,47.26,46.4,46.71,18341
20100413,VTR,46.88,47.43,46.65,47.32,25825
20100414,VTR,47.63,47.68,46.55,46.7,20287
20100415,VTR,46.7,46.7,45.57,45.64,23662
20100416,VTR,45.57,45.74,44.27,44.3,36883
20100419,VTR,44.1,44.84,43.93,44.6,26938
20100420,VTR,44.98,45.69,44.52,45.65,18130
20100421,VTR,45.54,46.57,45.49,46.08,19945
20100422,VTR,45.63,47.31,45.52,47.16,15633
20100423,VTR,47.07,48.02,46.91,47.99,34794
20100426,VTR,47.98,48.81,47.8,48.49,15596
20100427,VTR,48.17,48.83,47.3,47.39,23682
20100428,VTR,46.28,47.83,45.06,47.37,18605
20100429,VTR,47.9,49,47.69,48.94,15833
20100430,VTR,48.55,48.83,47.045,47.23,20047
20100503,VTR,47.58,48.9,47.23,48.54,14002
20100504,VTR,48.06,48.28,47.17,47.72,23949
20100505,VTR,47.12,47.82,46.46,46.85,12980
20100506,VTR,46.73,47.9,43.14,45.76,35757
20100507,VTR,45.81,46.88,44.47,45.43,31015
20100510,VTR,47.64,49.35,47.33,49.3,35026
20100511,VTR,48.47,49.6,48.28,48.68,27408
20100512,VTR,48.72,49.56,48.57,49.44,18250
20100513,VTR,49.46,49.63,48.65,48.76,15901
20100514,VTR,48.17,48.57,47.32,47.8,19036
20100517,VTR,48.11,48.5,46.46,47.71,16735
20100518,VTR,48.25,48.45,46.23,46.42,18123
20100519,VTR,46.25,47.14,45.27,46.21,20800
20100520,VTR,45.11,45.65,44.13,44.18,31214
20100521,VTR,43.6,46.04,43.6,45.98,41025
20100524,VTR,46.08,46.28,45,45.1,18672
20100525,VTR,44.12,45.58,43.25,45.53,21652
20100526,VTR,46.11,46.74,44.95,45.16,21619
20100527,VTR,46.14,47.58,45.8,47.53,18614
20100528,VTR,47.39,47.87,46.72,46.95,16294
20100601,VTR,46.44,47.5,46.28,46.67,22840
20100602,VTR,47.08,47.96,46.46,47.92,23967
20100603,VTR,47.84,48.02,47.24,47.72,20340
20100604,VTR,46.63,47.32,45.31,45.47,24851
20100607,VTR,45.62,46.35,45.22,45.26,16224
20100608,VTR,45.53,46.34,44.29,46.14,28489
20100609,VTR,45.98,46.69,45.69,45.89,24376
20100610,VTR,46.79,47.82,46.45,47.73,20250
20100611,VTR,47.03,48.46,46.79,48.34,14498
20100614,VTR,48.51,49.24,48.4,48.88,20099
20100615,VTR,49.16,50.23,48.88,50.14,18787
20100616,VTR,49.82,50.13,49.42,49.78,19336
20100617,VTR,49.75,50.09,49.24,49.95,14530
20100618,VTR,49.94,50.11,49.18,49.54,22472
20100621,VTR,49.98,50.33,49.28,49.48,14194
20100622,VTR,49.42,49.65,47.91,48.01,21202
20100623,VTR,48.23,48.55,47.34,47.88,24927
20100624,VTR,47.57,47.98,46.91,47.36,24020
20100625,VTR,47.56,48.74,47.26,48.56,27445
20100628,VTR,48.72,48.94,47.96,48.22,21901
20100629,VTR,47.44,47.8,46.74,47.06,27805
20100630,VTR,47.06,47.88,46.82,46.95,25743
20100701,VTR,47.12,47.3,46.05,47.06,26137
20100702,VTR,47.36,47.48,46.33,46.41,22312
20100706,VTR,46.71,47.59,45.77,46.09,28576
20100707,VTR,46.43,48.03,46.11,48.01,27244
20100708,VTR,48.43,48.73,47.15,47.92,17868
20100709,VTR,47.74,48.59,47.72,48.55,14546
20100712,VTR,48.51,48.69,48.02,48.48,10560
20100713,VTR,49.03,49.22,48.53,49.08,17678
20100714,VTR,48.68,49.21,48.15,48.71,11204
20100715,VTR,48.73,48.73,47.52,48.32,18994
20100716,VTR,47.98,48.09,46.85,47.24,24976
20100719,VTR,47.25,48.52,46.81,48.15,14574
20100720,VTR,47.64,49.44,47.2601,49.31,19867
20100721,VTR,49.53,49.53,48.02,48.16,19399
20100722,VTR,48.55,50.05,48.55,49.83,23339
20100723,VTR,49.54,50.58,49.02,50.54,17726
20100726,VTR,50.34,51.895,50.05,51.83,22314
20100727,VTR,52.28,52.28,50.78,51.64,15845
20100728,VTR,51.56,51.86,50.8003,50.95,17923
20100729,VTR,51.46,51.58,50.06,50.38,15884
20100730,VTR,49.82,51,49.74,50.72,19544
20100802,VTR,51.72,52.53,51.33,52.41,14390
20100803,VTR,52.05,52.39,51.79,52.15,10614
20100804,VTR,52.25,52.56,51.98,52.28,11759
20100805,VTR,51.93,52.37,51.375,51.55,12496
20100806,VTR,51.04,51.79,50.52,51.67,14138
20100809,VTR,51.95,52.27,51.51,52.22,9211
20100810,VTR,51.76,52.39,51.3,52.11,16444
20100811,VTR,51.2,51.49,50.39,50.66,17107
20100812,VTR,50.05,50.59,49.72,49.87,16747
20100813,VTR,49.78,50.42,49.78,49.86,11367
20100816,VTR,49.61,50.21,49.39,49.9,7890
20100817,VTR,50.22,51.52,50.04,51.48,12682
20100819,VTR,51.11,51.17,49.76,50.02,12889
20100820,VTR,49.64,50.33,49.6,50.25,11241
20090821,VZ,31.06,31.47,30.71,31.37,140342
20090824,VZ,31.36,31.53,31.26,31.41,86070
20090825,VZ,31.48,31.67,31.3,31.31,102077
20090826,VZ,31.21,31.79,31.21,31.48,124771
20090827,VZ,31.62,31.62,30.94,31.05,141075
20090828,VZ,31.17,31.33,30.81,31.02,137928
20090831,VZ,30.9,31.06,30.71,31.04,124435
20090901,VZ,30.87,30.89,30.28,30.37,153984
20090902,VZ,30.29,30.47,30.09,30.14,107801
20090903,VZ,30.15,30.36,30.05,30.24,107080
20090904,VZ,30.19,30.61,30.12,30.6,73467
20090909,VZ,30.99,31.03,30.72,30.89,153105
20090910,VZ,30.86,31.41,30.64,31.35,206323
20090911,VZ,31.36,31.45,30.99,31.26,206066
20090914,VZ,31,31.18,30.9,31.07,123003
20090915,VZ,31.18,31.18,30.7,31,125508
20090916,VZ,30.5,30.6,30.02,30.41,275008
20090917,VZ,30.41,30.47,29.51,29.51,392351
20090918,VZ,29.77,29.89,29.31,29.59,454579
20090921,VZ,29.64,29.82,29.32,29.49,201431
20090922,VZ,29.61,29.62,29.31,29.51,159159
20090923,VZ,29.64,30.36,29.55,29.88,242072
20090924,VZ,30.09,30.27,30.02,30.15,194105
20090925,VZ,29.99,30.1595,29.8,29.94,146634
20090928,VZ,30.09,30.42,30.03,30.35,116313
20090929,VZ,30.26,30.29,29.96,30.16,130521
20090930,VZ,30.27,30.34,30.03,30.27,181044
20091001,VZ,30.29,30.3,29.9,30.01,220052
20091002,VZ,29.98,30.15,29.86,29.89,165387
20091005,VZ,30.08,30.08,29.83,29.96,135170
20091006,VZ,30.15,30.21,29.99,30.17,166451
20091007,VZ,29.77,29.81,29.22,29.38,241499
20091008,VZ,29.55,29.55,29.1,29.16,190628
20091009,VZ,29.25,29.27,28.74,29.16,232332
20091012,VZ,29.21,29.25,28.75,29,165925
20091013,VZ,29.01,29.18,28.79,29.02,220884
20091014,VZ,29.26,29.26,28.83,28.94,256379
20091015,VZ,28.97,29.15,28.8399,29.11,159776
20091016,VZ,29.02,29.22,28.87,28.9,214034
20091019,VZ,29.03,29.05,28.8,28.96,196711
20091020,VZ,29.04,29.04,28.71,28.8,191821
20091021,VZ,28.82,29.1,28.72,29.03,248891
20091022,VZ,29.17,29.49,28.97,29.02,250329
20091023,VZ,29.08,29.2,28.71,28.85,198663
20091026,VZ,28.99,29.08,28.57,28.64,268143
20091027,VZ,28.99,29.28,28.87,29.2,229863
20091028,VZ,29.31,30.15,29.29,29.95,494518
20091105,VZ,29.22,29.5618,29.22,29.31,138227
20091106,VZ,29.26,29.59,29.2,29.56,149057
20091109,VZ,29.82,30.2,29.75,30.17,191650
20091110,VZ,30.14,30.39,30.09,30.31,145751
20091111,VZ,30.45,30.47,30.22,30.36,123437
20091112,VZ,30.38,30.43,30.06,30.16,124921
20091113,VZ,30.23,30.37,30,30.13,118550
20091116,VZ,30.21,30.39,30.15,30.33,131617
20091117,VZ,30.28,30.65,30.19,30.65,164342
20091118,VZ,30.66,30.69,30.37,30.66,106185
20091119,VZ,30.47,30.57,30.26,30.52,105616
20091120,VZ,30.38,30.53,30.3,30.43,113790
20091123,VZ,30.75,31.4,30.57,31.33,220389
20091124,VZ,31.44,31.99,31.33,31.87,261609
20091125,VZ,31.96,32.11,31.81,32.03,164197
20091127,VZ,31.51,31.83,31.15,31.63,85522
20091130,VZ,31.83,31.9,31.43,31.46,194712
20091201,VZ,31.78,32.34,31.35,32.34,225484
20091202,VZ,32.29,32.91,32.29,32.65,165758
20091203,VZ,32.83,32.97,32.51,32.69,164610
20091204,VZ,32.95,33.06,32.45,32.7,160062
20091207,VZ,32.78,33.57,32.75,33.25,161271
20091208,VZ,33.41,33.65,32.88,33.39,202924
20091209,VZ,33.5,33.5,33,33.3,188641
20091210,VZ,33.2,33.72,33.2,33.66,131254
20091211,VZ,33.73,33.83,33.4,33.73,104351
20091214,VZ,33.99,34.13,33.53,33.55,116777
20091215,VZ,33.64,33.7,32.86,33.01,206452
20091216,VZ,33.06,33.22,32.67,32.71,187514
20091217,VZ,32.79,33.09,32.36,32.81,167651
20091218,VZ,32.94,33.1,32.66,32.8,181162
20091221,VZ,33.02,33.32,32.96,33.02,94516
20091222,VZ,33.12,33.37,33.04,33.2,121368
20091223,VZ,33.43,33.47,33.1,33.23,94087
20091224,VZ,33.23,33.43,33.16,33.36,33922
20091228,VZ,33.46,33.55,33.28,33.49,85660
20091229,VZ,33.49,33.61,33.4,33.43,77905
20091230,VZ,33.37,33.48,33.28,33.42,131730
20091231,VZ,33.45,33.49,33.13,33.13,74875
20100104,VZ,33.4,33.45,33.09,33.28,151730
20100105,VZ,33.37,33.4,32.78,33.34,222520
20100106,VZ,32.68,32.74,31.8,31.92,351841
20100107,VZ,32.1,32.1,31.53,31.73,239255
20100108,VZ,31.66,31.78,31.42,31.75,193767
20100111,VZ,31.97,31.97,31.42,31.88,206113
20100112,VZ,31.78,31.92,31.69,31.91,135128
20100113,VZ,31.96,32.04,31.66,31.87,160504
20100114,VZ,31.76,31.87,31.2,31.22,216265
20100115,VZ,31.2,31.32,30.45,30.58,437492
20100119,VZ,30.74,31.32,30.65,31.23,224493
20100120,VZ,31.23,31.34,30.6,30.71,283615
20100121,VZ,30.79,30.97,30.26,30.63,221090
20100122,VZ,30.57,30.93,30.3,30.34,227270
20100125,VZ,30.8,31.06,30.27,30.68,197960
20100126,VZ,30.4,30.53,29.75,30.17,354629
20100127,VZ,29.99,30.2,29.5,29.87,327955
20100128,VZ,29.84,30.2,29.13,29.33,334582
20100129,VZ,29.46,29.76,29.21,29.42,254077
20100201,VZ,29.82,29.85,29.35,29.61,170935
20100202,VZ,29.56,29.88,29.48,29.73,165135
20100203,VZ,29.74,29.82,29.02,29.19,336364
20100204,VZ,28.98,29.04,28.62,28.63,269751
20100205,VZ,28.63,28.76,28.31,28.74,235157
20100208,VZ,28.77,28.82,28.37,28.37,166115
20100209,VZ,28.7,29.08,28.69,28.75,239683
20100210,VZ,28.79,29.02,28.55,28.87,151504
20100211,VZ,28.86,29.2,28.6807,29.04,150039
20100212,VZ,28.92,29.02,28.71,28.93,142213
20100216,VZ,29.21,29.24,29.04,29.18,116837
20100217,VZ,29.26,29.4,29.03,29.14,134212
20100218,VZ,29.14,29.2595,28.94,29.15,111971
20100219,VZ,29.02,29.28,28.91,29.02,184812
20100222,VZ,29.06,29.13,28.9,29,137314
20100223,VZ,28.92,28.95,28.7,28.74,147442
20100224,VZ,28.77,29,28.71,28.96,124529
20100225,VZ,28.77,28.97,28.6,28.88,158416
20100226,VZ,28.93,29.01,28.76,28.93,127391
20100301,VZ,28.97,29.105,28.85,28.99,161997
20100302,VZ,29.05,29.28,28.9,29.26,173534
20100303,VZ,29.32,29.34,29.03,29.13,133581
20100304,VZ,29.14,29.42,29.1,29.27,131063
20100305,VZ,29.29,29.35,29.11,29.23,187428
20100308,VZ,29.3,29.72,29.2,29.63,160382
20100309,VZ,29.61,30.035,29.57,29.91,203035
20100310,VZ,29.99,30.04,29.62,29.75,181584
20100311,VZ,29.74,29.85,29.6,29.84,109908
20100312,VZ,29.93,29.93,29.63,29.73,112991
20100315,VZ,29.7,29.86,29.6,29.86,125974
20100316,VZ,29.95,30,29.77,29.93,128725
20100317,VZ,30,30.25,29.95,30.15,244343
20100318,VZ,30.17,30.38,30.15,30.3,111345
20100319,VZ,30.45,30.54,30.25,30.41,198909
20100322,VZ,30.28,30.72,30.28,30.65,127532
20100323,VZ,30.7,30.98,30.6,30.98,144296
20100324,VZ,30.9,30.95,30.4,30.46,150085
20100325,VZ,30.67,30.68,30.27,30.31,135273
20100326,VZ,30.36,30.45,30.17,30.37,121272
20100329,VZ,30.58,30.595,30.36,30.45,140362
20100330,VZ,31.11,31.5,31.02,31.23,442841
20100331,VZ,31.21,31.23,30.89,31.02,214371
20100401,VZ,31.23,31.44,31.13,31.28,172203
20100405,VZ,31.71,31.71,31.29,31.46,176822
20100406,VZ,31.36,31.36,31.12,31.2,210933
20100407,VZ,30.78,30.78,30.09,30.24,272133
20100408,VZ,30.19,30.28,29.86,30.16,296174
20100409,VZ,30.19,30.24,29.93,30.08,197183
20100412,VZ,30.05,30.2,29.9,29.94,184202
20100413,VZ,30,30.15,29.76,30.07,190170
20100414,VZ,30.05,30.05,29.65,29.85,414607
20100415,VZ,29.84,29.84,29.5,29.54,270643
20100416,VZ,29.49,29.78,29.48,29.58,246762
20100419,VZ,29.5,29.76,29.45,29.73,178027
20100420,VZ,29.79,29.83,29.54,29.76,149469
20100421,VZ,29.79,29.83,29.43,29.56,226575
20100422,VZ,29.12,29.35,28.91,29.28,249103
20100423,VZ,29.07,29.07,28.82,29.05,244571
20100426,VZ,28.98,29.1,28.84,28.94,163467
20100427,VZ,28.89,28.95,28.6,28.75,249513
20100428,VZ,28.85,29.25,28.72,29.12,266053
20100429,VZ,29.22,29.32,29.12,29.22,148738
20100430,VZ,29.2,29.308,28.89,28.9,219174
20100503,VZ,29.16,29.44,29.11,29.29,145750
20100504,VZ,29.14,29.16,28.53,28.75,345073
20100505,VZ,28.64,28.93,28.58,28.68,162751
20100506,VZ,28.61,28.72,26.49,28.01,394925
20100507,VZ,27.98,28.705,27.8,28.19,364788
20100510,VZ,28.94,29,28.28,28.61,259561
20100511,VZ,28.46,28.65,28.25,28.4,232423
20100512,VZ,28.55,28.78,28.45,28.7,194058
20100513,VZ,28.69,28.96,28.54,28.69,132794
20100514,VZ,28.59,28.85,28.35,28.51,230753
20100517,VZ,28.48,28.71,28.31,28.66,208997
20100518,VZ,28.7,29.01,28.38,28.42,214708
20100519,VZ,28.31,28.62,28.29,28.51,238913
20100520,VZ,28.28,28.28,27.75,27.76,295516
20100521,VZ,27.37,27.98,27.32,27.96,348997
20100524,VZ,27.77,27.82,27.39,27.49,193115
20100525,VZ,27.1,27.46,26.8,27.4,232588
20100526,VZ,27.51,27.51,26.8,26.93,281809
20100527,VZ,27.22,27.59,27.01,27.58,175350
20100528,VZ,27.6,27.67,27.19,27.52,183036
20100601,VZ,27.3,27.73,27.21,27.21,144463
20100602,VZ,27.25,27.6,27.09,27.59,177961
20100603,VZ,27.67,27.79,27.47,27.64,159078
20100604,VZ,27.38,27.45,27.11,27.21,210675
20100607,VZ,27.27,27.37,27.08,27.08,164893
20100608,VZ,27.12,27.73,27.06,27.68,202195
20100609,VZ,27.69,28.035,27.61,27.78,184763
20100610,VZ,28.07,28.42,28.05,28.34,166666
20100611,VZ,28.12,28.56,28,28.56,169128
20100614,VZ,28.76,28.87,28.58,28.63,150050
20100615,VZ,28.84,29.13,28.71,29.11,192804
20100616,VZ,29.06,29.21,28.98,29.18,194515
20100617,VZ,29.21,29.32,28.685,29.09,210642
20100618,VZ,29.15,29.3,29.06,29.13,182986
20100621,VZ,29.4,29.45,28.951,29.06,125717
20100622,VZ,29.11,29.38,29.01,29.06,148357
20100623,VZ,29.18,29.47,29.14,29.33,186617
20100624,VZ,29.26,29.43,28.87,28.96,153936
20100625,VZ,29.11,29.2,28.53,28.55,200673
20100628,VZ,28.73,28.85,28.54,28.71,131775
20100629,VZ,28.55,29.16,28.15,28.62,461054
20100630,VZ,28.76,28.77,27.8,28.02,276129
20100701,VZ,28.01,28.2,27.6,28.13,304063
20100702,VZ,27.17,27.18,26.48,26.81,255789
20100706,VZ,27.15,27.2,26.49,26.61,394785
20100707,VZ,26.12,26.53,25.99,26.52,207217
20100708,VZ,26.72,26.78,26.32,26.78,192292
20100709,VZ,26.81,26.82,26.465,26.65,183283
20100712,VZ,26.65,26.7,26.42,26.49,207484
20100713,VZ,26.85,27.07,26.71,26.89,227091
20100714,VZ,26.93,27.05,26.63,26.84,181579
20100715,VZ,26.87,26.87,26.67,26.8,184151
20100716,VZ,26.78,27,26.6,26.69,216728
20100719,VZ,26.74,26.92,26.7,26.72,149469
20100720,VZ,26.63,26.77,26.56,26.67,213871
20100721,VZ,26.74,26.81,26.41,26.52,206392
20100722,VZ,26.72,27.16,26.69,27,225241
20100723,VZ,27.82,28.18,27.49,28.02,470952
20100726,VZ,28.03,28.35,28.03,28.28,154423
20100727,VZ,28.32,28.75,28.3,28.59,227321
20100728,VZ,28.65,29.16,28.55,28.91,319902
20100729,VZ,29.04,29.19,28.78,28.88,242388
20100730,VZ,28.61,29.24,28.61,29.06,191057
20100802,VZ,29.54,29.66,29.31,29.56,250410
20100803,VZ,29.64,29.8,29.38,29.54,184111
20100804,VZ,29.7,29.7,29.1,29.4,173207
20100805,VZ,29.26,29.76,29.25,29.55,135722
20100806,VZ,29.4,29.57,29.19,29.55,130548
20100809,VZ,29.69,30.06,29.62,29.86,153451
20100810,VZ,29.73,30.14,29.56,30.02,148745
20100811,VZ,29.58,29.9,29.51,29.56,184740
20100812,VZ,29.38,30.38,29.23,30.32,308881
20100813,VZ,30.16,30.29,29.915,30.03,146395
20100816,VZ,29.8525,30.15,29.72,29.96,140972
20100817,VZ,30.1,30.38,29.99,30.17,176966
20100819,VZ,30.1,30.14,29.44,29.62,179754
20100820,VZ,29.43,29.6,29.14,29.37,173182
20090821,WAG,31.14,31.64,30.82,31.63,78579
20090824,WAG,31.63,31.63,31.26,31.41,44051
20090825,WAG,31.35,32.7,31.33,32.54,92867
20090826,WAG,32.5,33.44,31.9633,33.41,84647
20090827,WAG,33.74,33.97,33.42,33.65,82774
20090828,WAG,33.77,33.9395,33.46,33.68,60816
20090831,WAG,33.5,34.3,33.46,33.88,87081
20090901,WAG,33.71,34.63,33.62,34.04,102545
20090902,WAG,33.27,33.94,33.1,33.81,111219
20090903,WAG,33.99,34.01,33.18,33.55,67764
20090904,WAG,33.54,33.88,33.33,33.84,30818
20090909,WAG,33.98,34.15,33.72,33.9,43222
20090910,WAG,34.06,34.25,33.76,34.19,79455
20090911,WAG,34.18,34.37,34.01,34.08,41160
20090914,WAG,34.03,34.34,33.96,34.24,35198
20090915,WAG,34.19,34.23,33.78,34.06,60150
20090916,WAG,34.18,34.64,33.73,34.61,62731
20090917,WAG,34.37,34.74,34.16,34.32,61751
20090918,WAG,34.41,34.64,34.34,34.5,53692
20090921,WAG,34.4,34.69,34.14,34.54,37369
20090922,WAG,34.65,34.74,34.38,34.63,46825
20090923,WAG,34.62,34.81,34.23,34.24,61523
20090924,WAG,34.15,34.26,33.39,33.65,66001
20090925,WAG,33.53,34.08,33.53,33.68,42339
20090928,WAG,33.73,34.33,33.64,34.19,59319
20090929,WAG,37.9,38.44,37.035,37.35,261273
20090930,WAG,37.1,37.69,36.76,37.47,110963
20091001,WAG,37.5,38.62,37.31,38.19,157492
20091002,WAG,38.35,38.75,37.92,38.05,89081
20091005,WAG,37.64,38.335,37.52,38.21,88064
20091006,WAG,38.34,38.5,38.11,38.31,74293
20091007,WAG,38.23,39.3,38.18,39.12,85786
20091008,WAG,38.93,39.67,38.705,39.64,95082
20091009,WAG,39.54,39.6,39.1338,39.45,55073
20091012,WAG,39.2,39.375,38.68,38.97,66212
20091013,WAG,38.83,39.09,38.23,38.27,103467
20091014,WAG,38.38,38.785,38.38,38.75,71250
20091015,WAG,38.69,39.83,38.58,39.83,93769
20091016,WAG,39.84,40.56,39.48,40.37,105995
20091019,WAG,40.36,40.69,40.09,40.37,50178
20091020,WAG,40.33,40.55,39.83,40.06,42171
20091021,WAG,40.02,40.57,39.42,39.43,80671
20091022,WAG,39.47,39.56,39.01,39.49,60499
20091023,WAG,39.52,39.59,38.94,39.05,49068
20091026,WAG,38.97,39.6,38.79,38.9,47686
20091027,WAG,38.87,38.95,37.54,37.7,138487
20091028,WAG,37.77,37.91,36.98,37.09,95477
20091105,WAG,38.21,40.25,38.2,40.07,148944
20091106,WAG,39.94,40.26,39.43,39.57,82232
20091109,WAG,39.78,40.07,39.54,40.04,78229
20091110,WAG,39.84,40,39.32,39.6,89040
20091111,WAG,39.79,39.91,39.07,39.36,68494
20091112,WAG,39.14,39.51,38.95,39.12,61905
20091113,WAG,39.06,39.51,38.91,39.38,46313
20091116,WAG,39.43,39.63,39.16,39.4,57700
20091117,WAG,38.92,39.46,38.92,39.35,42389
20091118,WAG,39.25,39.39,38.71,39.06,74332
20091119,WAG,38.92,39.24,38.39,39.03,81988
20091120,WAG,38.75,39.05,38.59,38.97,63745
20091123,WAG,39.15,39.8,39.12,39.42,47668
20091124,WAG,39.44,39.69,39.23,39.4,36154
20091125,WAG,39.37,39.445,39.03,39.23,33067
20091127,WAG,38.64,39.05,38.53,39.01,30696
20091130,WAG,39.44,39.44,38.56,38.89,52943
20091201,WAG,39,39.45,38.8,39.37,57436
20091202,WAG,37.32,38.21,37.25,38.2,157559
20091203,WAG,38.09,38.21,37.77,37.8,58356
20091204,WAG,38,38.62,37.69,37.86,66415
20091207,WAG,37.8,38.115,37.58,37.68,44164
20091208,WAG,37.4,37.62,36.9,37.08,72202
20091209,WAG,36.91,38.29,36.91,38.23,92444
20091210,WAG,38.4,38.75,38.22,38.34,71178
20091211,WAG,38.39,38.88,38.34,38.81,50914
20091214,WAG,38.84,38.99,38.13,38.21,55025
20091215,WAG,38.15,38.28,37.7999,37.86,59042
20091216,WAG,38.09,38.59,37.76,38.24,71557
20091217,WAG,38.02,38.07,37.25,37.31,97431
20091218,WAG,37.28,37.28,35.65,36.64,175604
20091221,WAG,37.29,37.29,35.1,36.61,176536
20091222,WAG,36.85,36.97,36.49,36.97,75888
20091223,WAG,36.77,37.58,36.77,37.44,62169
20091224,WAG,37.44,37.51,37.3,37.48,17191
20091228,WAG,37.51,37.63,37.06,37.3,31663
20091229,WAG,37.26,37.44,37.16,37.23,29394
20091230,WAG,37,37.18,36.9,37.13,28242
20091231,WAG,37.19,37.19,36.68,36.72,28060
20100104,WAG,37.01,37.3,36.64,37.3,81709
20100105,WAG,37.1,37.16,36.62,37,108441
20100106,WAG,36,37.29,35.92,36.72,89453
20100107,WAG,36.55,37,36.47,36.94,50406
20100108,WAG,36.92,37.07,36.65,36.99,61400
20100111,WAG,37,37.14,36.9,37.05,49474
20100112,WAG,36.84,36.97,36.6,36.74,46462
20100113,WAG,36.65,37.16,36.6,37.08,45265
20100114,WAG,37.16,37.25,36.88,37.11,56869
20100115,WAG,36.93,37.05,36.46,36.6,86918
20100119,WAG,36.62,36.87,36.36,36.74,56216
20100120,WAG,36.6,37.05,36.51,36.95,59389
20100121,WAG,37.15,37.27,36.22,36.45,79516
20100122,WAG,36.31,36.8,35.97,35.99,69763
20100125,WAG,36.22,36.865,35.98,36.67,61379
20100126,WAG,36.55,36.7,36.11,36.17,65654
20100127,WAG,36.15,36.83,36.1,36.7,67064
20100128,WAG,36.75,37,36.37,36.4,56137
20100129,WAG,36.52,37.0625,36,36.05,84418
20100201,WAG,36.29,36.41,36.01,36.38,60731
20100202,WAG,36.35,36.84,36.22,36.78,76755
20100203,WAG,36,36.19,34.23,34.62,234116
20100204,WAG,34.72,35.1,33.44,33.45,170811
20100205,WAG,33.45,33.68,33,33.31,126354
20100208,WAG,33.9,33.9,33.27,33.29,116861
20100209,WAG,33.55,33.84,33.41,33.61,72491
20100210,WAG,33.55,33.61,33.025,33.3,66300
20100211,WAG,33.25,33.6,33.04,33.6,58817
20100212,WAG,33.38,33.63,33.23,33.49,56461
20100216,WAG,33.55,34.08,33.35,34.08,54064
20100217,WAG,33.69,34.57,33.65,34.19,77995
20100218,WAG,34.33,34.75,34.23,34.69,51420
20100219,WAG,34.65,34.95,34.52,34.86,47065
20100222,WAG,35.3,35.31,34.71,34.75,59842
20100223,WAG,34.62,34.81,34.04,34.76,78348
20100224,WAG,34.96,35.58,34.6,35.5,78944
20100225,WAG,35.24,36.13,34.96,36.02,114413
20100226,WAG,35.95,36.07,35.18,35.24,71040
20100301,WAG,35.33,35.45,34.87,35.42,68679
20100302,WAG,35.5,35.77,35.2,35.24,88090
20100303,WAG,35.15,35.97,35.02,35.36,105972
20100304,WAG,35.41,35.58,34.93,35,84014
20100305,WAG,35.16,35.2599,34.93,34.99,70752
20100308,WAG,35.11,35.14,34.61,34.74,78735
20100309,WAG,34.68,34.79,34.26,34.39,72979
20100310,WAG,34.45,34.66,34.2,34.27,86370
20100311,WAG,34.2,34.305,33.44,33.94,131915
20100312,WAG,34.11,34.2,33.84,33.93,68868
20100315,WAG,33.87,34.18,33.715,34.17,42022
20100316,WAG,34.27,34.58,34.15,34.51,54811
20100317,WAG,34.57,34.74,34.29,34.48,56493
20100318,WAG,34.5,34.87,34.41,34.82,50847
20100319,WAG,34.77,35,34.32,34.53,96626
20100322,WAG,34.57,35.62,34.57,35.33,104129
20100323,WAG,35.93,36.19,35.49,35.91,106122
20100324,WAG,35.87,35.9,35.31,35.4,62444
20100325,WAG,35.5202,36.4,35.45,36.33,99334
20100326,WAG,36.26,36.86,36.15,36.79,98873
20100329,WAG,36.68,37.5505,36.68,37.49,129501
20100330,WAG,37.47,37.6,37.23,37.42,60870
20100331,WAG,37.13,37.3,36.9,37.09,57056
20100401,WAG,37.16,37.78,37.14,37.75,79464
20100405,WAG,37.69,37.95,37.43,37.83,68974
20100406,WAG,37.595,37.77,37.3,37.4,56471
20100407,WAG,37.3,37.49,36.5,36.79,85654
20100408,WAG,36.6,36.95,36.6,36.85,58018
20100409,WAG,36.83,37.1,36.65,37.07,42757
20100412,WAG,36.97,36.98,36.56,36.82,62697
20100413,WAG,36.63,36.91,36.57,36.81,41635
20100414,WAG,36.76,36.98,36.55,36.78,44361
20100415,WAG,36.55,36.72,36.29,36.51,63559
20100416,WAG,36.39,36.67,35.86,35.86,90565
20100419,WAG,35.81,36.14,35.69,36.13,49039
20100420,WAG,36.25,36.33,36.02,36.06,38300
20100421,WAG,36.02,36.2,35.58,35.87,44194
20100422,WAG,35.71,36.14,35.59,36.06,37547
20100423,WAG,36.05,36.14,35.7,35.86,46554
20100426,WAG,35.73,35.99,35.68,35.69,38269
20100427,WAG,35.5,35.69,34.77,34.9,69261
20100428,WAG,34.94,35.49,34.82,35.2,54252
20100429,WAG,35.39,36,35.31,35.87,61380
20100430,WAG,35.75,36.14,35.13,35.15,60381
20100503,WAG,35.33,35.7,35.19,35.62,51328
20100504,WAG,35.23,35.57,34.81,35.13,82687
20100505,WAG,34.66,36.45,34.66,35.73,97293
20100506,WAG,35.52,35.73,32.76,34.66,105508
20100507,WAG,34.6,35.4,34,34.87,130830
20100510,WAG,35.67,36,35.2,35.57,77403
20100511,WAG,35.26,36.44,35.07,36.17,93103
20100512,WAG,36.28,36.61,36,36.57,54321
20100513,WAG,36.47,36.71,35.84,35.86,54148
20100514,WAG,35.71,35.85,35.15,35.38,61589
20100517,WAG,35.37,35.74,34.98,35.71,64699
20100518,WAG,35.38,35.97,35.13,35.2,55128
20100519,WAG,35.07,35.21,34.41,34.81,74275
20100520,WAG,33.68,33.75,32.7,32.71,161892
20100521,WAG,32.38,33.39,32.3,33.1,123673
20100524,WAG,33.01,33.2,32.7,32.74,50633
20100525,WAG,32.02,32.97,31.93,32.91,83017
20100526,WAG,33.12,33.15,31.79,31.92,79846
20100527,WAG,32.28,32.41,31.85,32.34,74581
20100528,WAG,32.32,32.49,31.78,32.04,73846
20100601,WAG,31.78,32.72,31.54,32.02,79234
20100602,WAG,32.19,32.85,31.97,32.82,58106
20100603,WAG,32.59,33.15,31.86,32.35,76048
20100604,WAG,32,32,30.65,30.84,112320
20100607,WAG,30.07,30.61,29.52,30,186414
20100608,WAG,30,30.68,29.75,30.61,133502
20100609,WAG,30.57,30.62,29.35,29.83,188792
20100610,WAG,30.2,30.2,28.16,29.96,284507
20100611,WAG,29.35,29.68,29.1,29.48,176549
20100614,WAG,29.73,29.99,29.49,29.54,133408
20100615,WAG,29.74,30.18,29.56,30.18,103325
20100616,WAG,30.01,30.06,29.16,29.24,128376
20100617,WAG,29.45,29.45,29.045,29.27,125454
20100618,WAG,31.01,31.38,30.04,30.09,295713
20100621,WAG,30.53,30.54,29.95,30.14,133217
20100622,WAG,28.91,28.94,28.07,28.17,279619
20100623,WAG,28.2,28.39,27.92,28.13,141090
20100624,WAG,28.11,28.25,27.55,27.59,108770
20100625,WAG,27.53,27.79,26.89,26.93,158676
20100628,WAG,27.1,27.29,26.89,26.9,91485
20100629,WAG,26.61,26.7,26.33,26.49,201561
20100630,WAG,26.47,26.91,26.26,26.7,118800
20100701,WAG,26.56,26.8,26.39,26.56,150351
20100702,WAG,26.7,26.8,26.26,26.36,120163
20100706,WAG,27.09,27.32,26.45,26.62,127031
20100707,WAG,26.69,27.15,26.5,27.15,105045
20100708,WAG,27.48,28.24,27.35,28.12,117043
20100709,WAG,28.22,28.41,28.05,28.4,100435
20100712,WAG,28.35,28.47,27.98,28.14,111371
20100713,WAG,28.46,29.28,28.36,29.11,143219
20100714,WAG,29.04,29.64,28.89,29.62,158945
20100715,WAG,29.6,29.96,29.36,29.72,152392
20100716,WAG,29.68,29.71,29.1,29.21,122775
20100719,WAG,29.19,29.46,29.02,29.23,91970
20100720,WAG,29,29.8,29,29.52,105330
20100721,WAG,29.69,29.69,28.68,28.86,116281
20100722,WAG,29.15,29.75,29,29.41,103312
20100723,WAG,29.49,30.25,29.39,30.14,73879
20100726,WAG,30.06,30.26,29.68,29.88,89189
20100727,WAG,29.95,29.95,28.97,29.09,123438
20100728,WAG,28.66,29.27,28.5,28.92,118987
20100729,WAG,28.98,29.171,28.26,28.32,110426
20100730,WAG,28.12,28.71,28,28.55,71970
20100802,WAG,29.11,29.23,28.83,29.13,69701
20100803,WAG,29.16,29.3,28.77,28.82,56302
20100804,WAG,28.78,28.93,28.33,28.5,84046
20100805,WAG,28.44,28.45,28.08,28.19,85169
20100806,WAG,28,28.1,27.52,28,97233
20100809,WAG,28.065,28.56,27.85,28.35,61852
20100810,WAG,28.08,28.44,27.87,28.22,76536
20100811,WAG,27.82,27.9501,27.67,27.73,87108
20100812,WAG,27.61,28.14,27.6,28.03,73730
20100813,WAG,27.99,28.319,27.9,28.17,70324
20100816,WAG,28.05,28.3,27.83,28.19,64545
20100817,WAG,28.2,28.59,28.05,28.22,89426
20100819,WAG,28.09,28.33,27.91,28.16,73928
20100820,WAG,28.05,28.5919,27.94,28.45,76008
20090821,WAT,50.77,52.144,50.33,51.8,9785
20090824,WAT,52.02,52.02,51.38,51.48,5866
20090825,WAT,51.61,52.74,51.5,52.23,9567
20090826,WAT,51.94,52.86,51.93,52.17,4202
20090827,WAT,52.09,52.22,51.33,51.73,6473
20090828,WAT,51.85,51.98,50.55,50.96,5151
20090831,WAT,51.02,51.59,49.95,50.28,9112
20090901,WAT,50.21,51.57,49.924,50.33,10021
20090902,WAT,50.1,50.68,49.34,50.33,8606
20090903,WAT,50.36,50.57,49.55,50.34,8638
20090904,WAT,50.47,50.78,49.52,50.76,5864
20090909,WAT,52.25,53.69,52.08,53.34,11674
20090910,WAT,53.48,54.48,52.99,54.46,10085
20090911,WAT,54.79,55.325,54.12,54.61,9817
20090914,WAT,54.66,54.95,54.0906,54.4,7413
20090915,WAT,54.32,54.4,53.5,53.64,8710
20090916,WAT,53.63,54.87,53.44,54.81,6603
20090917,WAT,54.75,56.09,54.64,55.59,10236
20090918,WAT,55.97,56.13,55.01,55.32,7427
20090921,WAT,56.78,57.32,56.15,56.3,13082
20090922,WAT,56.37,56.37,55.1,55.76,5614
20090923,WAT,55.74,56.07,55.18,55.48,4862
20090924,WAT,55.69,55.98,54.85,55.09,9337
20090925,WAT,55.28,55.74,54.56,54.77,7896
20090928,WAT,54.82,56.14,54.56,55.43,6789
20090929,WAT,55.39,56.15,55.18,55.4,7596
20090930,WAT,55.26,56.19,54.59,55.86,8943
20091001,WAT,55.81,56.25,54.12,54.14,12738
20091002,WAT,53.9,54.2,53.5,53.9,8461
20091005,WAT,54.14,55.8,53.8,55.48,9028
20091006,WAT,55.63,56.81,55.37,56.21,7824
20091007,WAT,56.21,56.65,55.85,56.61,6505
20091008,WAT,57.07,57.92,57.04,57.22,5413
20091009,WAT,57.36,57.91,57.12,57.75,3678
20091012,WAT,58.1,58.1624,57.28,57.62,4157
20091013,WAT,57.25,57.9,56.89,57.37,7004
20091014,WAT,57.69,58.3,56.45,58.18,10841
20091015,WAT,58.16,58.594,57.85,58.27,5368
20091016,WAT,58.04,58.13,57.295,57.47,7060
20091019,WAT,57.59,59,57.3,58.82,5932
20091020,WAT,58.6,58.74,57.97,58.48,5711
20091021,WAT,58.73,58.85,58.07,58.14,5272
20091022,WAT,58.36,58.36,56.77,57.3,10980
20091023,WAT,57.22,57.69,56.69,56.99,12295
20091026,WAT,57.01,57.35,56.14,56.32,17170
20091027,WAT,57.83,58.54,55.94,57.19,24419
20091028,WAT,58.79,59,57.33,57.4,34010
20091105,WAT,57.52,59.59,57.3,59.56,16144
20091106,WAT,59.04,59.81,58.7,59.23,8437
20091109,WAT,59.48,61.13,59.25,61.1,9877
20091110,WAT,60.955,61.3,60.43,60.66,7685
20091111,WAT,60.95,60.95,59.76,60.15,10121
20091112,WAT,60.17,60.84,59.43,59.48,8834
20091113,WAT,59.69,61.33,59.4,60.72,11880
20091116,WAT,60.96,61.45,60.76,60.85,11705
20091117,WAT,60.93,61.05,60.37,60.37,10555
20091118,WAT,59.96,60.4001,59.8,59.97,11752
20091119,WAT,59.72,59.94,58.82,59.37,8905
20091120,WAT,59.24,59.5,58.57,59.04,11101
20091123,WAT,59.33,59.74,58.77,59.03,10760
20091124,WAT,59.28,59.6,58.68,59.42,12274
20091125,WAT,59.7,59.85,59.17,59.78,5272
20091127,WAT,59.03,59.48,58.43,59.02,4070
20091130,WAT,59.26,59.26,58.45,58.78,8737
20091201,WAT,59.24,59.57,58.78,59.37,9296
20091202,WAT,59.29,59.78,59.03,59.61,7690
20091203,WAT,59.84,59.99,58.95,59.01,4135
20091204,WAT,59.45,60.41,59.02,59.43,8706
20091207,WAT,59.21,60.23,59.21,59.94,8084
20091208,WAT,59.7,59.76,58.87,59.23,7814
20091209,WAT,59.13,59.52,58.62,59.44,5478
20091210,WAT,59.73,61.39,59.73,60.75,10970
20091211,WAT,61.13,61.58,60.79,61.21,8079
20091214,WAT,61.55,61.9,61.01,61.88,7076
20091215,WAT,61.58,63.09,61.56,62.58,8529
20091216,WAT,62.87,63.07,61.63,61.81,5680
20091217,WAT,61.69,61.77,60.48,60.67,8214
20091218,WAT,60.91,61.25,60,60.22,9574
20091221,WAT,60.6,61.5,60.49,60.98,5233
20091222,WAT,61.02,61.69,61.02,61.58,3735
20091223,WAT,61.54,62.09,61.3,61.47,4743
20091224,WAT,61.43,61.63,61.22,61.51,1694
20091228,WAT,61.74,62.24,61.45,61.77,3120
20091229,WAT,61.76,62.41,61.61,62,4479
20091230,WAT,61.9,62.33,61.6905,62.23,3868
20091231,WAT,62.21,62.63,61.8,61.96,4335
20100104,WAT,62.6,62.6,61.43,61.63,9543
20100105,WAT,61.43,61.73,60.7201,60.79,15449
20100106,WAT,60.71,61.185,60.45,60.9,13241
20100107,WAT,60.96,61.54,60.64,61.16,9380
20100108,WAT,60.9,61.79,60.42,61.21,9424
20100111,WAT,61.28,62.73,61.28,62.43,7874
20100112,WAT,62.39,62.68,61.93,62.49,8362
20100113,WAT,62.57,62.9,62.27,62.61,6032
20100114,WAT,62.35,62.45,61.94,62.15,4815
20100115,WAT,62.16,62.16,60.682,60.76,8199
20100119,WAT,60.89,61.67,60.89,61.64,6642
20100120,WAT,61.56,61.94,60.02,60.84,6734
20100121,WAT,60.75,61.23,59.08,59.24,9436
20100122,WAT,59.08,60.37,59.08,59.49,10935
20100125,WAT,59.92,59.92,58.88,59.23,7657
20100126,WAT,59.22,59.22,57.44,58.04,21292
20100127,WAT,57.98,58.23,57.39,57.85,11108
20100128,WAT,57.87,58.22,57.35,57.82,8714
20100129,WAT,57.82,58.69,56.97,56.98,10823
20100201,WAT,57.11,57.61,56.4,57.18,8321
20100202,WAT,57.18,58.14,56.9,58.03,5139
20100203,WAT,57.78,58.17,57.55,57.86,8705
20100204,WAT,57.43,57.63,56.03,56.18,12278
20100205,WAT,56.31,57.56,55.97,57.47,20294
20100208,WAT,57.37,58.96,57.33,57.87,12348
20100209,WAT,58.51,59,57.9,58.2,8297
20100210,WAT,57.98,58.2811,57.16,57.51,7097
20100211,WAT,57.65,57.97,57.09,57.88,8840
20100212,WAT,57.65,58.375,57.54,58.26,9315
20100216,WAT,58.52,58.99,57.85,58.9,7527
20100217,WAT,59.25,59.29,58.58,58.92,6187
20100218,WAT,58.77,59.24,58.77,59.14,5253
20100219,WAT,58.97,59.1,58.36,58.78,5079
20100222,WAT,58.82,61.54,58.21,59.22,20775
20100223,WAT,59.12,59.57,58.6,58.71,7925
20100224,WAT,59.04,59.56,58.89,59.31,7324
20100225,WAT,58.84,60.01,58.05,59.91,10744
20100226,WAT,60.03,60.25,59.15,59.66,9684
20100301,WAT,59.97,62.22,59.92,61.7,14261
20100302,WAT,61.96,62.43,61.55,62.08,8209
20100303,WAT,62.1,62.93,61.84,62.24,7513
20100304,WAT,62.05,62.49,61.35,61.62,8610
20100305,WAT,61.89,64.45,61.7,64.21,20267
20100308,WAT,64.03,64.1,63.48,63.6,8075
20100309,WAT,63.42,64.75,63.15,64.04,13927
20100310,WAT,63.94,65.21,63.73,65.07,13046
20100311,WAT,64.99,65.71,64.83,65.33,10837
20100312,WAT,65.47,65.57,64.39,64.84,7056
20100315,WAT,64.83,64.96,64.3,64.55,8235
20100316,WAT,64.59,65.24,64.38,65.07,7253
20100317,WAT,65.29,65.67,65,65.42,8116
20100318,WAT,65.66,66.61,65.54,66.01,14898
20100319,WAT,66.16,66.19,64.93,65.06,15387
20100322,WAT,64.97,65.97,64.75,65.45,7276
20100323,WAT,65.63,66.82,65.4,66.82,10849
20100324,WAT,66.49,66.93,65.89,66.91,11822
20100325,WAT,67.27,68.26,66.88,66.98,11874
20100326,WAT,67.04,67.51,66.53,66.79,6104
20100329,WAT,66.88,67.6399,66.88,67.55,5883
20100330,WAT,67.48,68.33,67.32,67.89,6213
20100331,WAT,67.62,67.75,67.04,67.54,4951
20100401,WAT,67.73,68.64,67.21,67.85,5709
20100405,WAT,68.16,68.44,67.81,67.99,7276
20100406,WAT,67.85,68.02,67.52,67.82,6160
20100407,WAT,67.81,67.81,67.08,67.34,5408
20100408,WAT,67.1,67.73,66.2958,67.73,9817
20100409,WAT,67.67,69.57,67.39,69.23,13074
20100412,WAT,69.27,69.52,68.63,68.8,6494
20100413,WAT,68.62,69.14,68.355,69.14,8653
20100414,WAT,69.23,70.1,68.96,70.05,8607
20100415,WAT,70.06,70.78,69.58,70.65,6345
20100416,WAT,70.5,70.87,69.94,70.48,8684
20100419,WAT,70.14,71.32,70.14,70.93,9082
20100420,WAT,71.16,71.61,70.89,71.09,11643
20100421,WAT,71.26,71.32,69.7205,70.06,10728
20100422,WAT,69.81,69.81,68.61,68.85,14035
20100423,WAT,68.85,70.04,68.44,70.03,10184
20100426,WAT,69.94,71.06,69.77,70.05,8975
20100427,WAT,70.25,72.58,70,70.33,15963
20100428,WAT,70.74,73.78,70.74,73.13,19151
20100429,WAT,73.5,73.72,72.94,73.13,6644
20100430,WAT,73.25,73.51,71.96,71.99,7359
20100503,WAT,72,72.98,71.85,72.97,8579
20100504,WAT,72.25,72.31,70.6,71,10703
20100505,WAT,70.15,71.41,70.09,70.81,9125
20100506,WAT,70.64,70.78,64.03,68.42,13292
20100507,WAT,68.12,68.44,64.87,66.11,21967
20100510,WAT,69.27,70.16,67.94,70.01,11973
20100511,WAT,68.88,70.7,68.88,70.2,8450
20100512,WAT,70.33,71.6899,69.91,71.6,5415
20100513,WAT,71.69,71.69,70.23,70.37,5454
20100514,WAT,69.83,70.06,67.47,68.18,14534
20100517,WAT,68.35,68.77,67.23,68.14,8788
20100518,WAT,68.65,69.46,67.54,67.77,9599
20100519,WAT,67.25,67.615,65.67,66.61,19703
20100520,WAT,65,65.3,63.82,63.86,23492
20100521,WAT,62.6,65.5,62.02,65.5,27127
20100524,WAT,65.38,67.58,65.25,66.21,17911
20100525,WAT,64.92,67.1799,63.86,66.97,20818
20100526,WAT,67.48,68.36,66.19,66.44,14246
20100527,WAT,67.51,70.03,67.51,69.98,18445
20100528,WAT,69.66,70.07,68.33,68.44,15157
20100601,WAT,68.13,68.7,67.37,67.51,12492
20100602,WAT,68.21,69.67,67.28,69.59,14477
20100603,WAT,69.24,70.56,69.17,70.5,8380
20100604,WAT,68.99,69.2,66.24,66.54,13443
20100607,WAT,66.54,67.43,65.94,66.33,11897
20100608,WAT,66.54,66.76,65.18,66.18,10086
20100609,WAT,66.41,68.55,66.3301,66.86,14109
20100610,WAT,67.82,68.89,67.25,68.74,10812
20100611,WAT,68.15,69.48,67.99,68.91,10063
20100614,WAT,69.02,69.99,68.69,68.85,13725
20100615,WAT,69.19,70.35,69.11,70.32,7214
20100616,WAT,69.99,71.23,69.8,70.91,6596
20100617,WAT,71.44,71.91,70.55,71.81,9412
20100618,WAT,71.73,71.99,71.17,71.71,9621
20100621,WAT,72.47,72.99,70.99,71.39,5324
20100622,WAT,71.68,72.24,71,71.09,12258
20100623,WAT,71.25,71.25,69.5,69.94,13063
20100624,WAT,69.65,69.735,68.27,68.41,7624
20100625,WAT,68.58,69.61,68.31,69.15,9281
20100628,WAT,69.36,69.57,68.27,68.76,4768
20100629,WAT,67.7,67.84,65.37,65.49,20051
20100630,WAT,65.36,66.39,64.6,64.7,13299
20100701,WAT,64.72,64.72,62.4,63.56,15973
20100702,WAT,64.09,64.09,62.69,63.11,7914
20100706,WAT,63.45,64.9,63.35,64.03,10156
20100707,WAT,64,64,61.99,63.31,17156
20100708,WAT,63.7,64.14,63.02,64.09,14315
20100709,WAT,63.65,64.43,63.65,64.4,7548
20100712,WAT,64.09,64.115,63.4475,63.81,5942
20100713,WAT,64.12,65.2,64.12,64.93,6033
20100714,WAT,64.61,64.95,64.15,64.73,5823
20100715,WAT,64.68,65.23,64.01,65.07,6074
20100716,WAT,64.61,64.62,62.87,63.02,6891
20100719,WAT,63.3,63.79,62.96,63.5,4493
20100720,WAT,62.68,64.05,62.29,63.99,5991
20100721,WAT,64.16,64.34,62.61,62.89,5794
20100722,WAT,63.56,64.89,63.46,64.49,8543
20100723,WAT,64.08,65.01,63.94,64.59,7331
20100726,WAT,64.66,65.96,64.6,65.96,6817
20100727,WAT,65.5,65.74,62.64,62.74,18678
20100728,WAT,64.01,66.89,64,65.66,20835
20100729,WAT,66.4,67.5,63.39,64.78,17466
20100730,WAT,64.13,64.83,63.32,64.16,8539
20100802,WAT,65.07,66.12,64.8,65.56,6251
20100803,WAT,65.45,66.37,65.12,66.01,7533
20100804,WAT,66.24,67.01,66,66.84,5263
20100805,WAT,66.33,66.65,66.13,66.36,3837
20100806,WAT,65.95,66.49,65.14,66.42,8536
20100809,WAT,66.76,66.94,66.2901,66.85,4529
20100810,WAT,65.87,66.98,65.34,66.37,7288
20100811,WAT,65.32,65.34,64.43,64.68,9204
20100812,WAT,63.79,63.94,62.83,63.06,17822
20100813,WAT,62.84,63.32,62.35,62.39,11458
20100816,WAT,62,62.36,61.46,61.95,12828
20100817,WAT,62.74,64.79,62.56,64.43,9557
20100819,WAT,64.1,64.38,62.43,62.53,8350
20100820,WAT,61.99,62.73,61.44,62.68,9270
20090821,WDC,33.3,33.49,32.41,32.85,40930
20090824,WDC,32.86,33.228,32.3221,32.4,29269
20090825,WDC,32.73,33.25,32.41,33.08,33457
20090826,WDC,33.18,34.14,33,34.09,43268
20090827,WDC,34.15,34.82,33.24,34.81,44755
20090828,WDC,35.09,35.77,34.24,34.35,49050
20090831,WDC,34.17,34.34,33.45,34.28,27478
20090901,WDC,34.07,35,33.12,33.18,43590
20090902,WDC,33.01,33.46,32.68,32.68,57386
20090903,WDC,32.86,33.185,32.6204,33.09,48098
20090904,WDC,33.2,33.93,32.94,33.93,33128
20090909,WDC,35,35.49,34.53,35.21,38679
20090910,WDC,35.21,35.89,34.92,35.75,25797
20090911,WDC,35.8,35.8,34.85,35.08,32211
20090914,WDC,34.9,35.34,34.592,35.22,34298
20090915,WDC,35.7,36.55,35.35,36.44,42633
20090916,WDC,36.67,37,36.34,36.85,31049
20090917,WDC,36.61,37,36.4,36.6,27522
20090918,WDC,36.75,36.91,36.12,36.22,38847
20090921,WDC,36.21,36.33,35.51,36.04,33431
20090922,WDC,36.19,36.31,35.42,36.25,43408
20090923,WDC,36.5,37.7,35.84,36.77,44720
20090924,WDC,37.05,37.05,35.7,36.15,33202
20090925,WDC,35.94,36.16,35.1,35.19,46310
20090928,WDC,35.48,36.98,35.4,36.95,33521
20090929,WDC,36.96,37.1,36.07,36.17,34266
20090930,WDC,36.31,37.12,35.88,36.53,52451
20091001,WDC,36.32,36.56,35.19,35.31,59095
20091002,WDC,35.12,35.81,34.52,35.33,32638
20091005,WDC,35.49,36.52,35.3,36.5,31219
20091006,WDC,36.8,36.81,36.11,36.6,37839
20091007,WDC,36.75,36.89,36.09,36.22,31694
20091008,WDC,36.425,36.59,35.8,36.41,39750
20091009,WDC,36.53,37.23,36.245,37.23,33288
20091012,WDC,37.34,38.32,37.28,37.68,35256
20091013,WDC,37.64,38.25,37.45,37.81,33949
20091014,WDC,38.55,38.55,37.24,37.72,50164
20091015,WDC,36.86,37.34,35.79,36.22,70697
20091016,WDC,36.05,36.05,35.29,35.85,41663
20091019,WDC,36.08,36.75,35.9,36.73,29830
20091020,WDC,36.75,37.25,36.38,36.58,30052
20091021,WDC,36.39,36.59,35.78,35.86,44009
20091022,WDC,35.87,37.29,35.68,37.11,46312
20091023,WDC,37.17,37.25,35.25,35.44,77385
20091026,WDC,35.57,36.44,35.32,35.39,39927
20091027,WDC,35.31,35.91,34.46,34.55,39423
20091028,WDC,34.39,35.05,33.54,33.58,45293
20091105,WDC,35.4,36.31,35.21,36.3,37015
20091106,WDC,35.93,36.74,35.77,36.44,29947
20091109,WDC,36.8,37.44,36.68,37.41,33867
20091110,WDC,37.36,37.91,37.09,37.65,29233
20091111,WDC,37.92,38.98,37.81,38.53,42560
20091112,WDC,38.53,38.84,38.21,38.43,26473
20091113,WDC,38.39,38.925,38.08,38.5,22897
20091116,WDC,38.84,39.38,38.7,39.16,25556
20091117,WDC,39.06,39.15,38.5,39.09,20479
20091118,WDC,38.02,38.59,38,38.45,51926
20091119,WDC,37.98,38.32,36.88,37.27,54113
20091120,WDC,36.96,37.37,36.63,37.05,31963
20091123,WDC,37.45,38.26,37.45,38.15,31992
20091124,WDC,38.24,38.27,37.46,37.75,29753
20091125,WDC,37.81,38.5,37.66,38.46,19700
20091127,WDC,37.87,38.11,37.13,37.5,14975
20091130,WDC,37.5,37.57,36.47,36.84,38141
20091201,WDC,37.05,38.57,37.05,38.38,51153
20091202,WDC,38.43,39.22,38.32,38.9,33386
20091203,WDC,38.82,39.3,38.55,38.64,40619
20091204,WDC,39.25,40.05,38.28,39.48,38599
20091207,WDC,39.64,39.7,38.92,39.06,23225
20091208,WDC,38.85,38.97,38.33,38.66,25749
20091209,WDC,38.55,39.6,38.09,39.55,25827
20091210,WDC,39.56,39.89,39.08,39.43,28669
20091211,WDC,39.45,39.8,38.77,39,19508
20091214,WDC,39.33,39.81,39.23,39.78,18939
20091215,WDC,39.78,39.96,39.27,39.6,21104
20091216,WDC,39.76,41.53,39.76,41.16,44411
20091217,WDC,40.97,42.28,40.75,41.98,52468
20091218,WDC,42.15,42.79,41.49,42.79,62594
20091221,WDC,42.93,43.62,42.59,43.22,48724
20091222,WDC,43.34,44.07,43.08,43.47,36494
20091223,WDC,43.43,44.15,43.43,44.08,29436
20091224,WDC,44.12,44.74,44.08,44.64,9693
20091228,WDC,44.77,44.96,43.67,43.97,25619
20091229,WDC,44,44.13,43.48,43.99,16626
20091230,WDC,43.9,44.7,43.66,44.7,16905
20091231,WDC,44.7,44.95,44.15,44.15,15525
20100104,WDC,44.4,45.8,44.4,45.26,31186
20100105,WDC,45.35,47.44,45.05,46.46,70492
20100106,WDC,46.54,46.905,46.05,46.5,39960
20100107,WDC,46.4,46.5,45.08,45.59,36267
20100108,WDC,45.49,45.84,45.15,45.82,25220
20100111,WDC,45.91,46.45,45.54,45.87,27879
20100112,WDC,45.62,46.03,44.05,44.69,41714
20100113,WDC,44.8,45.53,44.04,45.46,28112
20100114,WDC,45.44,46.16,45.42,45.77,20976
20100115,WDC,45.76,45.84,43.36,43.98,48748
20100119,WDC,44.04,45.04,44.04,44.96,28651
20100120,WDC,44.57,44.65,43.28,44.26,37106
20100121,WDC,46.4,47,44.63,45.29,93896
20100122,WDC,44.95,44.95,40.7,40.74,109920
20100125,WDC,41.41,42.15,41.09,41.49,53919
20100126,WDC,41.48,41.7,40.63,40.86,45741
20100127,WDC,40.8,41.14,39.96,40.64,37801
20100128,WDC,40.83,40.83,39.04,39.48,45597
20100129,WDC,39.8,39.9,37.63,37.99,61857
20100201,WDC,38.28,39.78,38.19,39.7,47082
20100202,WDC,39.88,40.61,39.25,40.47,35040
20100203,WDC,40.23,40.92,40.06,40.49,25589
20100204,WDC,39.88,39.88,38.43,38.72,36431
20100205,WDC,38.7,39.6102,38.16,39.43,55677
20100208,WDC,39.79,40.37,39.48,39.65,36800
20100209,WDC,40.41,40.86,39.81,40.38,44883
20100210,WDC,40.11,40.63,39.5,40.07,27439
20100211,WDC,40.16,40.53,39.58,40.29,36581
20100212,WDC,39.99,40.18,38.85,39.85,48321
20100216,WDC,40.32,42.6,40.2,42.58,72536
20100217,WDC,42.87,42.94,41.92,42.64,41116
20100218,WDC,42.44,43.46,41.95,43.4,39526
20100219,WDC,43.34,43.79,42.95,43.15,38397
20100222,WDC,43.27,43.48,42.28,42.37,42008
20100223,WDC,42.39,42.39,40.49,40.84,51448
20100224,WDC,41.06,41.46,38.83,38.99,113305
20100225,WDC,38.48,39.26,37.29,39.1,106217
20100226,WDC,39.16,39.16,38.36,38.63,46687
20100301,WDC,38.86,40.65,38.76,40.48,74164
20100302,WDC,40.73,40.81,39.49,39.61,54329
20100303,WDC,39.44,39.45,38.05,38.64,88029
20100304,WDC,38.69,39.48,38.15,39.43,55607
20100305,WDC,39.58,39.68,38.95,39.25,45009
20100308,WDC,39.27,39.82,38.7601,39.6,50378
20100309,WDC,39.51,39.77,38.43,38.79,69032
20100310,WDC,38.96,39.15,37.96,38.07,73676
20100311,WDC,37.33,38.94,36.22,38.86,145124
20100312,WDC,38.85,38.91,37.73,38.38,66561
20100315,WDC,38.44,38.63,37.67,38.25,42162
20100316,WDC,38.24,38.67,37.84,38.58,44420
20100317,WDC,39.02,39.95,38.87,39.16,65005
20100318,WDC,39.36,39.42,38.82,39.01,27393
20100319,WDC,39.06,39.16,37.76,38.14,54036
20100322,WDC,38.08,40.83,37.95,40.64,94788
20100323,WDC,40.8,42.21,40.55,42.02,85900
20100324,WDC,42.01,42.4,41.51,41.69,48013
20100325,WDC,42.14,42.4,40.66,40.68,57379
20100326,WDC,40.29,40.43,39.02,39.55,92896
20100329,WDC,40.03,40.53,39.77,39.97,43856
20100330,WDC,40.18,40.18,38.81,39.35,59378
20100331,WDC,38.86,39.71,38.5,38.99,44246
20100401,WDC,39.44,39.8,38.55,39.01,39788
20100405,WDC,39.34,40.77,39.2,40.63,46981
20100406,WDC,40.27,41.23,40.13,41.05,39095
20100407,WDC,40.97,40.97,39.95,40.28,49400
20100408,WDC,40.09,40.66,39.58,40.34,31565
20100409,WDC,40.68,41.39,40.38,41.39,36360
20100412,WDC,41.74,42.24,40.75,41.08,48430
20100413,WDC,40.99,41.57,40.05,40.15,74121
20100414,WDC,40.47,42.24,40.42,41.45,92557
20100415,WDC,41.2,42.32,41.11,41.77,43318
20100416,WDC,41.37,42.09,40,40.44,67027
20100419,WDC,40.15,40.25,38.64,39.58,87765
20100420,WDC,39.93,40.57,39.51,40.22,46323
20100421,WDC,41.09,41.09,39.7,40.29,61233
20100422,WDC,39.96,40.88,38.96,40.68,88928
20100423,WDC,42.2,44.84,42.08,44.71,161565
20100426,WDC,44.6,45.09,44,44.11,56146
20100427,WDC,43.85,44.03,42.58,42.8,53790
20100428,WDC,43.33,43.4,42.23,42.76,52937
20100429,WDC,43.23,43.37,42.375,42.93,38864
20100430,WDC,43.02,43.02,41,41.09,47526
20100503,WDC,41.49,42.09,41.27,41.74,29293
20100504,WDC,41.23,41.23,40.01,40.53,47456
20100505,WDC,40.02,41.2,39.58,40.66,39488
20100506,WDC,40.36,40.6,35.27,38.75,75183
20100507,WDC,38.51,39.32,36.75,38.34,78530
20100510,WDC,40.49,41.2,39.55,39.95,59639
20100511,WDC,39.32,40.53,39.15,39.65,37508
20100512,WDC,39.98,40.76,39.95,40.59,24041
20100513,WDC,40.54,40.97,39.43,39.68,27530
20100514,WDC,39.32,39.32,37.63,38.56,46176
20100517,WDC,38.99,39.5,37.96,39.08,44702
20100518,WDC,39.46,39.62,36.5,36.73,91750
20100519,WDC,36.58,37.32,35.6,36.06,68678
20100520,WDC,35.1,36.16,34.5601,35.23,66839
20100521,WDC,34.76,36.77,34.5,36.01,65259
20100524,WDC,36.06,36.54,35.51,35.55,38936
20100525,WDC,34.56,35.25,33.69,35.16,91061
20100526,WDC,35.64,36.22,34.02,34.36,97797
20100527,WDC,35.25,36.43,35.11,36.31,55520
20100528,WDC,36.3,36.33,34.32,34.81,63212
20100601,WDC,34.24,35.34,33.55,33.56,67153
20100602,WDC,33.85,35.29,33.8,35.24,68113
20100603,WDC,35.54,36.63,35.35,36.55,75529
20100604,WDC,35.61,35.86,34.2,34.42,79381
20100607,WDC,34.45,34.69,33.28,33.48,62045
20100608,WDC,33,33.73,32.49,33.49,64928
20100609,WDC,33.88,34.83,32.93,33.21,61255
20100610,WDC,34.11,34.25,33.42,34.1,49512
20100611,WDC,33.6,34.755,33.44,34.35,48265
20100614,WDC,34.83,35.26,34.33,34.35,49040
20100615,WDC,34.72,35.58,34.59,35.53,44195
20100616,WDC,35.12,35.515,34.92,35.21,42323
20100617,WDC,35.29,35.4,34.5,35.21,36215
20100618,WDC,35.26,35.41,34.82,35.01,35074
20100621,WDC,35.6,35.62,33.94,34.17,42692
20100622,WDC,34.05,34.64,33.22,33.28,50654
20100623,WDC,33.29,33.75,33.01,33.42,40083
20100624,WDC,33.27,33.27,31.24,31.46,78177
20100625,WDC,31.67,32.36,31.32,31.78,76172
20100628,WDC,31.83,31.97,31.4,31.7,63008
20100629,WDC,31.05,31.69,30.4,30.67,80633
20100630,WDC,30.47,30.97,30.02,30.16,61843
20100701,WDC,30.06,31.38,29.56,30.98,79929
20100702,WDC,31.28,31.29,30.06,30.2,45565
20100706,WDC,31.04,31.25,29.5,29.87,48566
20100707,WDC,29.9,31.28,29.81,31.28,52977
20100708,WDC,31.8,31.99,31.09,31.56,48796
20100709,WDC,31.66,32.5,31.16,31.59,35755
20100712,WDC,31.55,32.19,31.02,31.36,45030
20100713,WDC,31.9,32.21,31.22,32.04,60593
20100714,WDC,32.38,33.5,32.33,32.69,59904
20100715,WDC,32.6,32.85,32.07,32.73,44799
20100716,WDC,32.49,32.54,31.35,31.45,41592
20100719,WDC,31.71,31.94,31.16,31.72,26156
20100720,WDC,31.02,31.94,30.515,31.85,47475
20100721,WDC,32.02,32.14,29.95,30.18,82253
20100722,WDC,29.26,30.5,27.92,28.16,158071
20100723,WDC,28.39,28.43,27.12,28.02,131465
20100726,WDC,28.1,28.92,27.9,28.82,67941
20100727,WDC,28.95,29.15,28.5,28.74,74368
20100728,WDC,28.57,28.8,27.7,27.8,57348
20100729,WDC,28.23,28.23,26.83,26.97,84875
20100730,WDC,26.54,26.945,26.27,26.39,81322
20100802,WDC,26.79,27.5,26.45,27.15,62932
20100803,WDC,27.13,27.15,26.56,26.76,44483
20100804,WDC,26.75,27.27,26.5,27.09,53629
20100805,WDC,26.92,27.4,26.8,26.86,33968
20100806,WDC,26.55,26.825,26,26.19,62217
20100809,WDC,26.21,26.4,25.91,26,50784
20100810,WDC,25.67,25.7,24.37,24.41,101348
20100811,WDC,24.11,25.28,23.52,25.1,159206
20100812,WDC,24.8,25.95,24.17,24.24,93493
20100813,WDC,24.21,24.7,24.16,24.46,42035
20100816,WDC,24.3,24.97,24.07,24.78,53932
20100817,WDC,24.97,25.07,24.13,24.17,64020
20100819,WDC,24.3,24.44,23.8,24.03,63080
20100820,WDC,24.16,24.89,24.1,24.66,78414
20090821,WEC,45.07,45.95,44.94,45.88,6638
20090824,WEC,45.92,45.92,45.33,45.64,6711
20090825,WEC,45.73,45.95,45.55,45.78,6013
20090826,WEC,45.7,46.4,45.4,46.23,10503
20090827,WEC,46.34,46.4,45.95,46.26,9267
20090828,WEC,46.35,46.5,45.69,45.91,6590
20090831,WEC,45.74,45.99,45.3,45.47,7941
20090901,WEC,45.41,45.78,45.08,45.1,10812
20090902,WEC,45.13,45.2399,44.79,44.84,8049
20090903,WEC,44.88,45.18,44.54,44.79,10125
20090904,WEC,44.88,44.98,44.53,44.86,7079
20090909,WEC,45.29,45.39,44.86,45.05,9130
20090910,WEC,44.96,45.08,44.69,44.8,5551
20090911,WEC,44.75,44.9,44.58,44.63,4429
20090914,WEC,44.34,45.17,44.34,45.07,6264
20090915,WEC,45.16,45.59,44.78,45.52,6493
20090916,WEC,45.56,45.82,44.97,45.64,9653
20090917,WEC,45.66,45.86,45.35,45.53,5569
20090918,WEC,45.52,45.65,45.25,45.26,10336
20090921,WEC,45.12,45.22,44.75,45.04,8945
20090922,WEC,45.09,45.34,44.76,44.81,9194
20090923,WEC,44.8,45.41,44.71,44.82,7188
20090924,WEC,44.79,45.14,44.62,44.8,9890
20090925,WEC,44.74,44.87,44.45,44.49,7694
20090928,WEC,44.67,45.37,44.43,45.16,5851
20090929,WEC,45.45,45.61,45.02,45.58,5365
20090930,WEC,45.47,45.59,44.98,45.17,6888
20091001,WEC,44.96,45.28,44.73,44.75,8587
20091002,WEC,44.58,44.7,44.13,44.28,4652
20091005,WEC,44.26,44.26,43.76,44,10388
20091006,WEC,44.08,44.57,43.72,44.52,9782
20091007,WEC,44.36,44.56,44.15,44.56,2938
20091008,WEC,44.63,44.71,44.35,44.44,5378
20091009,WEC,44.51,44.71,44.34,44.47,7950
20091012,WEC,44.59,44.77,44.44,44.59,5274
20091013,WEC,44.44,44.52,44,44.05,7835
20091014,WEC,44.32,44.76,44.12,44.68,9055
20091015,WEC,44.52,44.88,44.42,44.67,8794
20091016,WEC,44.44,45.12,44.27,45.03,6793
20091019,WEC,45.1,45.56,44.63,45.32,6110
20091020,WEC,45.27,45.27,44.61,44.8,3732
20091021,WEC,44.76,45.2,44.6,44.65,5612
20091022,WEC,44.53,44.93,44.37,44.92,6425
20091023,WEC,44.91,45.03,44.19,44.45,6532
20091026,WEC,44.42,45.07,43.95,44.09,9670
20091027,WEC,44.18,44.56,43.93,43.95,12531
20091028,WEC,44,44.52,43.63,44.02,16716
20091105,WEC,43.97,44.71,43.95,44.7,7000
20091106,WEC,44.49,44.83,44.34,44.61,4591
20091109,WEC,44.75,45.25,44.41,45.23,9494
20091110,WEC,44.97,45.46,44.9,45.23,5157
20091111,WEC,45.41,45.46,44.95,45.15,3500
20091112,WEC,44.97,45.45,44.32,44.45,11072
20091113,WEC,44.42,44.61,44.1,44.5,12403
20091116,WEC,44.97,45.32,44.75,44.91,14694
20091117,WEC,45.03,45.28,44.81,44.84,7433
20091118,WEC,44.71,45.12,44.69,44.76,4634
20091119,WEC,44.61,44.83,44.2,44.44,5488
20091120,WEC,44.22,45.14,44.22,45.1,11513
20091123,WEC,45.28,45.89,45.12,45.7,5330
20091124,WEC,45.65,45.75,45.43,45.71,4390
20091125,WEC,45.62,45.81,45.44,45.64,8303
20091127,WEC,45.02,45.46,44.73,45.02,3087
20091130,WEC,45.06,45.36,44.83,45.1,8904
20091201,WEC,45.28,45.86,45.28,45.8,8091
20091202,WEC,45.85,46.2,45.68,46.16,9025
20091203,WEC,46.2,46.5,46.05,46.13,6174
20091204,WEC,46.49,46.72,45.78,46.31,7447
20091207,WEC,46.29,46.79,46.26,46.48,5249
20091208,WEC,46.39,46.54,45.87,46.28,4730
20091209,WEC,46.36,46.44,45.95,46.41,5286
20091210,WEC,46.77,47.06,46.46,47,8020
20091211,WEC,47.49,48.32,47.41,48.23,18724
20091214,WEC,48.4098,48.69,48.11,48.3,9849
20091215,WEC,48.2,48.2,47.74,47.87,8566
20091216,WEC,47.99,48.2,47.72,48.08,8943
20091217,WEC,47.77,48.1,47.52,47.97,7869
20091218,WEC,48.2,48.62,48.1025,48.58,11418
20091221,WEC,48.61,49.24,48.59,48.86,8312
20091222,WEC,48.86,49.31,48.71,49,9241
20091223,WEC,49.11,49.58,48.59,49.5,11353
20091224,WEC,49.61,49.97,49.59,49.97,2873
20091228,WEC,49.91,50,49.77,49.94,5314
20091229,WEC,49.93,50.4,49.92,50.27,7450
20091230,WEC,50.06,50.62,50.06,50.42,7184
20091231,WEC,50.45,50.45,49.8,49.83,6934
20100104,WEC,50.05,50.15,49.53,49.73,7708
20100105,WEC,49.73,50,48.97,49.08,8129
20100106,WEC,49.11,49.79,49.01,49.58,9671
20100107,WEC,49.61,49.61,49.12,49.48,8778
20100108,WEC,49.39,49.88,49.17,49.77,6461
20100111,WEC,49.96,50.62,49.96,50.51,7380
20100112,WEC,50.35,50.79,50.13,50.3,8229
20100113,WEC,50.36,50.78,50.15,50.64,5946
20100114,WEC,50.64,50.64,50.25,50.52,4694
20100115,WEC,50.22,50.67,49.77,50.28,8256
20100119,WEC,50.16,50.73,50.01,50.71,5779
20100120,WEC,50.46,50.53,50.01,50.53,7033
20100121,WEC,50.38,50.89,49.89,50.17,10240
20100122,WEC,50.07,50.09,48.98,49.02,11212
20100125,WEC,49.27,49.52,48.8,49.32,6873
20100126,WEC,49.1,49.33,48.84,49,7802
20100127,WEC,49,49.27,48.2119,48.95,9249
20100128,WEC,49.14,49.19,48.52,48.9,9808
20100129,WEC,48.94,49.26,48.56,48.94,10507
20100201,WEC,49.24,49.24,48.51,49.13,8312
20100202,WEC,49.05,49.62,48.72,49.6,10769
20100203,WEC,49.42,49.59,48.92,49.07,7752
20100204,WEC,48.65,48.87,48.18,48.18,15375
20100205,WEC,48.13,48.77,47.8,48.66,17849
20100208,WEC,48.72,48.81,48.11,48.11,6970
20100209,WEC,48.55,48.645,47.985,48.1,13323
20100210,WEC,47.16,47.86,46.88,47.74,15498
20100211,WEC,47.66,48.3074,47.08,48.27,11473
20100212,WEC,48.06,48.06,47.43,47.87,12139
20100216,WEC,48.17,48.82,48.14,48.79,7043
20100217,WEC,48.99,49.01,48.47,48.66,5648
20100218,WEC,48.66,49.09,48.52,48.9,5231
20100219,WEC,48.84,49.98,48.76,49.8,7449
20100222,WEC,50.02,50.02,49.52,49.66,3867
20100223,WEC,49.62,49.85,49.05,49.1,12702
20100224,WEC,49.26,49.35,48.59,48.88,10436
20100225,WEC,48.35,48.7,48.01,48.65,7306
20100226,WEC,48.82,48.88,48.27,48.43,8884
20100301,WEC,48.64,49.36,48.64,49.31,5086
20100302,WEC,49.64,49.93,49.55,49.93,8972
20100303,WEC,50,50.26,49.72,49.85,5115
20100304,WEC,49.86,49.96,49.47,49.73,4671
20100305,WEC,49.78,50.02,49.7,49.94,5475
20100308,WEC,49.81,50.0901,49.62,50.06,4575
20100309,WEC,50.01,50.26,49.72,49.86,5034
20100310,WEC,49.81,49.96,49.45,49.88,8746
20100311,WEC,49.82,50.145,49.56,50.14,3439
20100312,WEC,50.31,50.31,49.84,49.99,6224
20100315,WEC,49.99,50.21,49.8,50.21,4036
20100316,WEC,50.13,50.79,50.03,50.75,5208
20100317,WEC,50.9,51.27,50.67,51.19,8625
20100318,WEC,51.06,51.31,50.75,51.03,8387
20100319,WEC,51.08,51.41,50.23,50.56,13536
20100322,WEC,50.39,50.39,49.79,50.22,6908
20100323,WEC,50.16,50.43,49.98,50.34,5649
20100324,WEC,50.36,50.445,49.78,49.89,5006
20100325,WEC,49.97,50.17,49.55,49.6,9187
20100326,WEC,49.74,50.09,49.555,49.58,6858
20100329,WEC,49.54,49.89,49.54,49.71,13005
20100330,WEC,49.7,49.95,49.43,49.46,11797
20100331,WEC,49.43,49.55,49.12,49.41,9812
20100401,WEC,49.56,49.94,49.41,49.91,13071
20100405,WEC,50.05,50.42,49.72,50.42,5531
20100406,WEC,50.25,50.98,50.15,50.91,7948
20100407,WEC,50.79,50.83,50.31,50.51,5317
20100408,WEC,50.27,50.28,49.93,50.18,4975
20100409,WEC,50.14,50.5,49.67,50.48,3956
20100412,WEC,50.54,50.86,50.26,50.84,4954
20100413,WEC,50.75,51.01,50.475,50.96,8320
20100414,WEC,50.97,51.4,50.85,51.37,10318
20100415,WEC,51.4,51.4,50.78,50.94,9462
20100416,WEC,50.85,51.11,50.4,50.56,8088
20100419,WEC,50.37,50.86,50.32,50.77,8121
20100420,WEC,51.09,51.38,50.8,51.38,5433
20100421,WEC,51.3,51.7,51.17,51.66,7704
20100422,WEC,51.54,51.83,51.26,51.82,5182
20100423,WEC,51.7,51.98,51.43,51.98,4768
20100426,WEC,51.89,52,51.72,51.85,5256
20100427,WEC,51.69,52.05,50.85,50.88,6289
20100428,WEC,51,51.13,50.61,51,6580
20100429,WEC,51.245,52.24,51.09,52.19,9742
20100430,WEC,52.31,53.21,52.19,52.51,10031
20100503,WEC,52.89,53.64,52.5,53.44,9408
20100504,WEC,52.94,53.8,52.17,52.97,9355
20100505,WEC,52.87,53.27,52.22,52.59,8753
20100506,WEC,52.35,52.35,47.68,50.47,21916
20100507,WEC,50.61,51.04,49.55,50.18,22776
20100510,WEC,51.88,51.89,50.18,51.83,17988
20100511,WEC,51.38,52.58,51.36,52.17,13084
20100512,WEC,52.05,52.05,51.43,51.9,14410
20100513,WEC,51.86,51.87,51.14,51.27,12803
20100514,WEC,51.07,51.22,50.53,50.87,6253
20100517,WEC,51.05,51.29,50.4,51.15,8023
20100518,WEC,51.39,51.77,50.62,50.69,8370
20100519,WEC,50.39,51.02,50.09,50.61,11512
20100520,WEC,49.73,49.94,48.77,48.82,10822
20100521,WEC,48.24,48.87,47.78,48.71,18459
20100524,WEC,48.41,49.13,48.12,48.43,7609
20100525,WEC,47.32,48.22,46.835,48.21,10243
20100526,WEC,48.44,48.92,48.09,48.33,8908
20100527,WEC,49,49.03,48.52,48.99,6848
20100528,WEC,48.99,49.55,48.86,49,9914
20100601,WEC,48.69,49.16,48.31,48.31,10699
20100602,WEC,48.59,49.18,48.25,49.18,10482
20100603,WEC,49.21,49.79,49.08,49.25,11734
20100604,WEC,48.48,48.98,47.92,48.09,12784
20100607,WEC,48.23,48.57,47.63,47.66,19044
20100608,WEC,47.63,48.57,47.44,48.54,12726
20100609,WEC,48.65,48.705,47.85,48,9937
20100610,WEC,48.58,49.43,48.56,49.43,7887
20100611,WEC,49.06,49.71,48.84,49.7,8412
20100614,WEC,50.14,50.14,49.59,49.64,6795
20100615,WEC,49.93,50.61,49.9,50.61,7189
20100616,WEC,50.38,51.44,50.38,51.21,6255
20100617,WEC,51.25,52.03,51.1907,51.97,10459
20100618,WEC,52.11,52.25,51.63,51.77,10650
20100621,WEC,52.15,52.2,51.02,51.27,5078
20100622,WEC,51.37,51.42,50.26,50.33,5999
20100623,WEC,50.27,50.31,49.595,49.76,7854
20100624,WEC,49.72,51.09,49.61,50.73,16998
20100625,WEC,50.73,51.56,50.23,51.3,17465
20100628,WEC,51.01,52.02,50.81,51.77,9433
20100629,WEC,51.37,51.78,51.11,51.44,15858
20100630,WEC,51.43,51.57,50.65,50.74,12498
20100701,WEC,50.18,50.48,49.41,49.92,17211
20100702,WEC,49.96,50.88,49.85,50.54,9256
20100706,WEC,51.21,51.685,50.88,51.37,8753
20100707,WEC,51.56,52.8,51.27,52.76,10413
20100708,WEC,52.88,53,52.64,52.98,6924
20100709,WEC,52.94,53.13,52.64,53.09,5187
20100712,WEC,53.03,53.28,52.69,53.24,4748
20100713,WEC,53.86,53.94,53.26,53.65,7627
20100714,WEC,53.39,53.76,53.065,53.75,6968
20100715,WEC,53.88,53.98,53.25,53.9,6683
20100716,WEC,53.68,53.68,52.67,52.86,8902
20100719,WEC,53.15,53.89,52.86,53.78,12001
20100720,WEC,53.43,54.33,53.19,54.33,7514
20100721,WEC,54.5,54.5,53.27,53.4,5224
20100722,WEC,53.98,54.85,53.93,54.5,8194
20100723,WEC,54.5,55.05,54.06,55.03,8013
20100726,WEC,55.24,55.29,54.91,55.25,7697
20100727,WEC,55.53,55.71,55.33,55.68,11350
20100728,WEC,55.64,55.94,55.31,55.36,8606
20100729,WEC,55.85,55.85,53.8,54.83,16618
20100730,WEC,54.2,54.73,53.78,54.28,9308
20100802,WEC,54.74,55.5499,54.74,55.37,8754
20100803,WEC,55.13,55.42,54.85,55.11,7008
20100804,WEC,55.11,55.31,54.56,55.21,4766
20100805,WEC,55,55.53,54.73,55.46,7854
20100806,WEC,55.25,55.87,54.85,55.84,8766
20100809,WEC,56,56.25,55.78,55.95,7184
20100810,WEC,55.45,56.3888,55.27,56.12,7489
20100811,WEC,55.06,55.37,54.91,55.19,11190
20100812,WEC,54.75,55.29,54.645,55.05,8647
20100813,WEC,54.74,55.59,54.74,55.22,6795
20100816,WEC,54.81,55.43,54.58,55.36,10457
20100817,WEC,55.7,56.26,55.2,56.07,11815
20100819,WEC,56,56.11,55.21,55.56,10411
20100820,WEC,55.15,55.71,55,55.63,7371
20090821,WFC,27.91,28.08,27.62,27.94,511377
20090824,WFC,28.17,28.54,27.2,27.32,516422
20090825,WFC,27.57,28.07,27.3,27.33,427889
20090826,WFC,27.14,27.72,27.02,27.62,433107
20090827,WFC,27.55,27.85,27.36,27.74,352927
20090828,WFC,28.01,28.01,27.21,27.3,354057
20090831,WFC,26.97,27.6,26.77,27.52,356177
20090901,WFC,27.34,27.77,25.81,26.21,873532
20090902,WFC,26.1,26.7,25.89,26.09,539023
20090903,WFC,26.33,26.92,26.31,26.91,394736
20090904,WFC,26.88,26.98,26.56,26.91,315604
20090909,WFC,27.03,27.75,26.98,27.68,474868
20090910,WFC,27.5,27.95,27.3,27.86,409469
20090911,WFC,27.82,28.09,27.37,27.43,338027
20090914,WFC,27.17,27.99,27.1,27.92,320561
20090915,WFC,27.93,28.89,27.79,28.58,507567
20090916,WFC,28.77,29.56,28.37,29.41,496749
20090917,WFC,29.24,29.44,28.55,28.78,368804
20090918,WFC,29.08,29.08,28.23,28.49,427491
20090921,WFC,28.39,28.69,28.15,28.29,343906
20090922,WFC,28.63,29.54,28.32,29.39,452302
20090923,WFC,29.33,29.41,28.71,28.76,381821
20090924,WFC,28.9,29.19,27.92,28.45,466508
20090925,WFC,28.27,28.44,27.79,28.19,344860
20090928,WFC,28.31,28.9,28.01,28.9,313267
20090929,WFC,28.7,28.97,28.3,28.35,297058
20090930,WFC,28.43,28.68,27.89,28.18,391937
20091001,WFC,28.06,28.06,26.53,26.6,564548
20091002,WFC,26.04,26.69,25.99,26.28,520608
20091005,WFC,27.44,28.3,27.34,28.09,560024
20091006,WFC,28.34,29.05,28.31,28.66,590775
20091007,WFC,28.49,29.3,28.36,29.26,418240
20091008,WFC,29.16,29.43,28.91,29.05,453388
20091009,WFC,29.01,29.33,28.86,29.21,292257
20091012,WFC,29.5,30.54,29.11,30.28,525044
20091013,WFC,29.98,30.34,29.62,30.06,386485
20091014,WFC,30.7,31.43,30.39,31.34,628945
20091015,WFC,31,31.53,30.92,31.38,390780
20091016,WFC,30.58,30.63,29.83,30.02,574723
20091019,WFC,30.35,30.42,29.77,30.07,323274
20091020,WFC,29.98,30.64,29.85,30.46,417226
20091021,WFC,30.1,31.12,28.84,28.9,1137187
20091022,WFC,28.79,30.28,28.61,30.17,749186
20091023,WFC,30.18,30.18,29.05,29.32,493776
20091026,WFC,29.31,29.33,28.27,28.45,552078
20091027,WFC,28.41,28.71,28.04,28.39,498260
20091028,WFC,28.23,28.27,27.4,27.46,572745
20091105,WFC,27.02,27.33,26.5,27.29,533913
20091106,WFC,26.72,27.33,26.58,27.12,376132
20091109,WFC,27.5,28.4,27.12,28.4,444198
20091110,WFC,28.25,28.45,27.93,28.1,352166
20091111,WFC,28.37,29.13,28.25,28.8,400896
20091112,WFC,28.78,28.9,28.11,28.22,345663
20091113,WFC,28.07,28.15,27.37,27.68,365765
20091116,WFC,27.92,28.68,27.78,28.21,452709
20091117,WFC,28.19,28.49,27.98,28.37,291993
20091118,WFC,28.29,28.93,28.27,28.86,272887
20091119,WFC,28.59,28.63,28.14,28.32,308544
20091120,WFC,28.21,28.28,27.66,27.87,418810
20091123,WFC,28.22,28.35,27.88,28.07,327416
20091124,WFC,27.89,28.07,27.48,27.86,290190
20091125,WFC,28.01,28.13,27.65,27.83,228850
20091127,WFC,26.96,27.59,26.9,27.14,231767
20091130,WFC,27.28,28.1,27.25,28.04,367440
20091201,WFC,28.15,28.3885,27.85,27.99,331733
20091202,WFC,27.88,27.98,27.28,27.45,353680
20091203,WFC,27.52,27.91,26.41,26.49,666205
20091204,WFC,27.02,27.43,26.56,26.96,639235
20091207,WFC,27.07,27.31,26.18,26.36,357646
20091208,WFC,25.99,26.46,25.91,26.03,426823
20091209,WFC,26.15,26.35,25.82,25.96,356969
20091210,WFC,26.18,26.26,25.25,25.32,621394
20091211,WFC,25.09,25.65,25.01,25.41,484962
20091214,WFC,25.4,25.91,25.09,25.49,438778
20091215,WFC,26.02,26.32,25,25.66,2545757
20091216,WFC,26.09,26.21,25.56,25.84,874397
20091217,WFC,25.64,26.18,25.62,26.07,807334
20091218,WFC,26.38,27,26.1775,26.78,1457565
20091221,WFC,26.99,27.49,26.85,27.34,472473
20091222,WFC,27.26,27.3,26.67,27.16,457028
20091223,WFC,27.27,27.28,26.72,26.85,255167
20091224,WFC,26.96,27.14,26.87,27.09,104811
20091228,WFC,27.08,27.2,26.54,26.75,197605
20091229,WFC,26.72,26.88,26.55,26.68,185911
20091230,WFC,26.5,26.82,26.44,26.82,190896
20091231,WFC,26.74,27.24,26.69,26.99,289429
20100104,WFC,27.02,27.48,26.82,27.32,393381
20100105,WFC,27.25,28.24,27.24,28.07,554189
20100106,WFC,28.03,28.33,27.79,28.11,332395
20100107,WFC,28.12,29.43,27.92,29.13,616489
20100108,WFC,28.9,29.35,28.6,28.86,355123
20100111,WFC,29.1,29.17,28.58,28.8,243893
20100112,WFC,28.47,28.55,27.5,28.08,397982
20100113,WFC,27.99,28.76,27.8,28.58,367167
20100114,WFC,28.5,29.21,28.5,28.99,315444
20100115,WFC,28.82,28.9,27.88,28.08,472558
20100119,WFC,27.9,28.47,27.61,28.28,408157
20100120,WFC,28.02,28.65,27.7,27.82,757122
20100121,WFC,27.98,28.5,27.18,28,901514
20100122,WFC,27.98,28.41,27.17,27.26,695077
20100125,WFC,27.45,28.05,27.19,27.66,483218
20100126,WFC,27.44,28.35,26.92,26.99,665907
20100127,WFC,26.9,28.24,26.88,28.2,630825
20100128,WFC,28.3,28.77,27.72,28.45,621334
20100129,WFC,28.45,29.17,28.38,28.43,887836
20100201,WFC,28.58,29.09,28.51,28.93,452399
20100202,WFC,28.96,29.13,28.51,28.79,503135
20100203,WFC,28.57,28.78,27.98,28.14,446027
20100204,WFC,27.93,28.08,27,27.06,682352
20100205,WFC,27.3,27.71,26.62,27.42,684789
20100208,WFC,27.23,27.41,26.4,26.43,434298
20100209,WFC,26.89,27.14,26.37,26.71,468452
20100210,WFC,26.61,27.56,26.55,27.18,421075
20100211,WFC,27.15,27.24,26.71,27.08,358239
20100212,WFC,26.79,27.04,26.47,26.88,453335
20100216,WFC,27.19,27.39,26.94,27.39,360974
20100217,WFC,27.61,27.64,27.09,27.33,501096
20100218,WFC,27.3,27.57,27.16,27.34,302878
20100219,WFC,27.08,27.48,27.07,27.37,321751
20100222,WFC,27.48,28.15,27.38,28.01,418533
20100223,WFC,27.95,28,27.18,27.29,387577
20100224,WFC,27.45,27.77,27.18,27.66,357850
20100225,WFC,27.17,27.48,27.04,27.44,341855
20100226,WFC,27.49,27.5,26.93,27.34,508260
20100301,WFC,27.45,27.59,27.15,27.35,343126
20100302,WFC,27.4,28.21,27.37,27.87,455985
20100303,WFC,27.95,28.45,27.94,28.2,359021
20100304,WFC,28.35,28.57,28.21,28.43,308924
20100305,WFC,28.63,29.27,28.55,29.15,405540
20100308,WFC,29.13,29.35,28.82,28.89,313118
20100309,WFC,28.8,29.22,28.47,28.98,312955
20100310,WFC,29.13,29.83,29.1,29.57,425748
20100311,WFC,29.53,29.76,29.24,29.76,321442
20100312,WFC,29.88,29.94,29.49,29.63,366770
20100315,WFC,29.48,29.89,29.26,29.89,273547
20100316,WFC,29.93,30.32,29.74,30.28,402013
20100317,WFC,30.41,30.67,30.26,30.55,331783
20100318,WFC,30.47,30.5641,29.85,30.29,339848
20100319,WFC,30.5,30.535,29.96,30.38,537817
20100322,WFC,30.09,30.59,30.05,30.41,285939
20100323,WFC,30.47,31.12,30.38,31.08,393201
20100324,WFC,30.84,31.28,30.67,30.86,361854
20100325,WFC,31.03,31.99,30.9,31.06,474242
20100326,WFC,31.21,31.77,31,31.22,360796
20100329,WFC,31.32,31.45,30.9,31.1,252806
20100330,WFC,31.1,31.3,30.8,30.84,269422
20100331,WFC,30.58,31.16,30.58,31.12,283926
20100401,WFC,31.4,31.6,31.13,31.37,330413
20100405,WFC,31.48,31.75,31.26,31.51,308238
20100406,WFC,31.36,32.39,31.35,32.28,395048
20100407,WFC,32.27,32.49,31.77,31.99,345162
20100408,WFC,31.79,32.41,31.56,32.23,322035
20100409,WFC,32.4,32.65,31.92,32.3,271086
20100412,WFC,32.4,32.7,32.27,32.42,251083
20100413,WFC,32.16,32.24,31.73,32.15,380447
20100414,WFC,32.46,33.42,32.35,33.28,544458
20100415,WFC,33.23,33.89,33.12,33.51,479005
20100416,WFC,33.21,33.25,31.66,32.56,898476
20100419,WFC,32.62,33.255,32.13,33.02,548806
20100420,WFC,33.19,33.89,33,33.69,468160
20100421,WFC,32.59,34.25,32.51,33.01,962271
20100422,WFC,32.7,33.72,32.56,33.58,497653
20100423,WFC,33.7,33.79,33.2,33.48,310007
20100426,WFC,33.36,33.45,32.5875,32.72,361859
20100427,WFC,32.2,33.07,31.65,31.72,526787
20100428,WFC,32.1,32.65,31.97,32.45,390290
20100429,WFC,32.79,33.4,32.73,33.23,310302
20100430,WFC,33.25,33.82,32.98,33.11,534460
20100503,WFC,33.22,34.085,33.21,33.88,374422
20100504,WFC,33.41,33.97,32.72,32.94,538310
20100505,WFC,32.6,33.175,31.72,32.66,451902
20100506,WFC,32.42,32.75,29.31,31.18,787430
20100507,WFC,30.88,31.75,30.2,30.82,669579
20100510,WFC,32.23,33.08,32.16,32.97,672001
20100511,WFC,32.51,33.67,32.42,32.91,478892
20100512,WFC,33.18,33.81,33.06,33.66,396183
20100513,WFC,33.5,33.83,33.08,33.08,337994
20100514,WFC,32.76,32.88,31.76,32.04,573905
20100517,WFC,32.08,32.235,31.14,31.97,470477
20100518,WFC,32.24,32.35,30.35,30.59,566680
20100519,WFC,29.95,30.28,29.09,30.08,725438
20100520,WFC,29.41,30,28.65,28.69,780302
20100521,WFC,28.08,30.3,28.05,30.11,881916
20100524,WFC,29.57,29.75,28.53,28.71,648577
20100525,WFC,27.71,28.91,27.44,28.9,551961
20100526,WFC,29.23,29.34,27.7,28.04,623667
20100527,WFC,28.71,29.48,28.5,29.41,488747
20100528,WFC,29.47,29.5,28.54,28.69,408864
20100601,WFC,28.68,29.2,28.19,28.23,394756
20100602,WFC,28.56,29.2,28.32,29.18,324863
20100603,WFC,29.36,29.48,28.52,28.86,308940
20100604,WFC,28.28,28.45,27.65,27.78,506967
20100607,WFC,28.01,28.1133,27.26,27.29,369697
20100608,WFC,27.46,27.81,26.66,27.76,471348
20100609,WFC,27.95,27.96,26.9,27.03,379881
20100610,WFC,27.52,28.235,27.4,28.13,416128
20100611,WFC,27.74,27.95,27.35,27.84,394680
20100614,WFC,27.8,27.9682,27.31,27.4,455086
20100615,WFC,27.59,27.93,27.5,27.91,451381
20100616,WFC,27.76,28.25,27.67,28.12,287093
20100617,WFC,28.1,28.19,27.53,27.93,307393
20100618,WFC,28.04,28.23,27.74,28.07,394966
20100621,WFC,28.44,28.5,27.79,27.94,300053
20100622,WFC,28.03,28.33,27.43,27.46,336973
20100623,WFC,27.38,27.76,27.15,27.32,360329
20100624,WFC,27.05,27.1,26.28,26.86,669572
20100625,WFC,27.15,27.61,26.85,27.05,789793
20100628,WFC,27.24,27.34,26.82,27.03,317222
20100629,WFC,26.58,26.66,25.79,25.93,555717
20100630,WFC,26.05,26.45,25.52,25.6,375024
20100701,WFC,25.53,25.94,24.6,25.18,589477
20100702,WFC,25.4,25.68,24.76,24.88,322354
20100706,WFC,25.46,25.635,24.79,25.15,372501
20100707,WFC,25.28,26.73,25.14,26.66,488369
20100708,WFC,27.06,27.06,26.1,26.64,382315
20100709,WFC,26.5,27.04,26.4,27,249061
20100712,WFC,26.93,27.13,26.56,27.06,187652
20100713,WFC,27.38,28.08,27.32,27.94,316584
20100714,WFC,27.7,27.78,27.25,27.66,313061
20100715,WFC,27.85,28.16,27.0186,27.81,481212
20100716,WFC,27.44,27.47,26.16,26.24,554564
20100719,WFC,26.27,26.3993,25.6236,26.02,346670
20100720,WFC,25.47,25.92,25.3,25.91,476722
20100721,WFC,27.51,27.6,25.97,26.06,709145
20100722,WFC,26.62,27.49,26.55,27.39,530033
20100723,WFC,27.33,27.55,27,27.42,257413
20100726,WFC,27.52,27.92,27.23,27.91,227267
20100727,WFC,28.41,28.77,28.24,28.39,384128
20100728,WFC,28.25,28.535,27.92,28.07,239350
20100729,WFC,28.35,28.49,27.48,27.69,300903
20100730,WFC,27.27,27.99,27.25,27.73,275049
20100802,WFC,28.29,28.58,27.95,28.57,280050
20100803,WFC,28.45,28.49,27.94,28.12,295441
20100804,WFC,28.17,28.25,27.7,27.93,289366
20100805,WFC,27.71,27.96,27.56,27.88,218811
20100806,WFC,27.49,27.77,27.24,27.75,386402
20100809,WFC,27.9,28.27,27.52,28.23,292010
20100810,WFC,27.94,28.07,27.51,27.77,298373
20100811,WFC,27.26,27.39,26.26,26.3,396240
20100812,WFC,26,26.39,25.87,26,319447
20100813,WFC,25.99,26.3,25.81,25.84,254941
20100816,WFC,25.67,25.91,25.52,25.68,245935
20100817,WFC,25.96,26.01,25.21,25.34,494809
20100819,WFC,25.1,25.36,24.27,24.43,515167
20100820,WFC,24.43,24.71,24.27,24.6,400265
20090821,WFMI,28.2,28.9,27.62,28.78,23724
20090824,WFMI,28.98,29,28,28.13,14343
20090825,WFMI,28.12,29.275,27.97,29.22,34061
20090826,WFMI,29.12,29.88,28.83,29.52,32123
20090827,WFMI,29.49,29.98,29.09,29.56,19708
20090828,WFMI,29.78,29.95,28.86,29.11,17639
20090831,WFMI,28.98,29.0828,28.37,29.08,18442
20090901,WFMI,28.79,29.25,28.04,28.18,25148
20090902,WFMI,28,28.37,26.911,27.19,43394
20090903,WFMI,27.43,27.57,26.98,27.4,20255
20090904,WFMI,27.47,27.73,27.1025,27.65,16907
20090909,WFMI,27.99,28.65,27.7,28.46,26373
20090910,WFMI,28.49,28.83,27.96,28.81,19051
20090911,WFMI,28.57,29.24,28.39,28.43,18838
20090914,WFMI,28.3,29.06,28.03,28.85,20951
20090915,WFMI,28.73,28.78,28.08,28.48,26886
20090916,WFMI,28.41,28.66,28.18,28.47,22257
20090917,WFMI,28.43,28.65,28,28.22,16666
20090918,WFMI,28.3,28.69,28.01,28.6,27211
20090921,WFMI,28.35,28.92,28.19,28.68,17240
20090922,WFMI,28.76,29.5,28.69,29.39,32314
20090923,WFMI,29.47,29.47,28.695,29.15,33191
20090924,WFMI,29.33,29.36,28.27,28.46,24412
20090925,WFMI,28.32,29.04,28.12,28.77,29601
20090928,WFMI,28.94,30.18,28.79,30,43440
20090929,WFMI,30.35,31.2,30.2,30.36,40125
20090930,WFMI,30.53,30.65,29.88,30.49,29631
20091001,WFMI,30.33,30.4,29.32,29.52,28881
20091002,WFMI,29.16,29.59,28.27,29.21,24821
20091005,WFMI,29.25,30.26,29.24,30.23,26783
20091006,WFMI,30.38,31.1,30.29,31.01,30130
20091007,WFMI,30.93,31.15,30.62,31.05,15918
20091008,WFMI,31.38,31.75,31.19,31.4,18527
20091009,WFMI,31.21,31.79,31.15,31.67,17430
20091012,WFMI,31.85,33.03,31.79,32.88,31461
20091013,WFMI,32.57,32.87,32.44,32.71,20917
20091014,WFMI,33.04,33.2,32.775,33.17,20860
20091015,WFMI,32.83,33.87,32.83,33.87,18653
20091016,WFMI,33.56,33.9098,33.25,33.74,21813
20091019,WFMI,33.81,34.2,33.5,34.19,14807
20091020,WFMI,34.03,34.1,33.42,33.739,19812
20091021,WFMI,33.65,34.4,32.89,32.98,28583
20091022,WFMI,33.14,33.97,32.6,33.8,15278
20091023,WFMI,33.84,34.23,33.2,33.36,15174
20091026,WFMI,33.42,34.2,33.1201,33.39,19577
20091027,WFMI,33.23,33.76,33.13,33.39,19450
20091028,WFMI,33.18,33.59,32.26,32.29,24836
20091105,WFMI,28.91,31.46,26.83,27.1,165001
20091106,WFMI,27.01,28.57,26.98,28.25,61861
20091109,WFMI,28.41,28.64,27.85,28.52,45910
20091110,WFMI,28.18,28.93,28.05,28.57,29533
20091111,WFMI,28.63,28.9,27.87,28.19,27799
20091113,WFMI,27.45,27.77,27.2,27.49,18700
20091116,WFMI,27.39,27.78,26.83,26.9975,40321
20091117,WFMI,27.16,27.16,25.93,26.67,47970
20091118,WFMI,26.49,26.54,26.06,26.21,28688
20091119,WFMI,26.52,27.04,26.285,26.97,44782
20091120,WFMI,26.65,26.9,26.275,26.36,24111
20091123,WFMI,26.67,26.99,26.54,26.73,24774
20091124,WFMI,26.79,26.96,26.32,26.43,30988
20091125,WFMI,26.56,26.72,26.23,26.49,14734
20091127,WFMI,25.94,26.04,25.31,25.9,14549
20091130,WFMI,25.85,25.98,25.35,25.65,20950
20091201,WFMI,25.83,26.33,25.72,26.07,22163
20091202,WFMI,26.01,26.42,25.9,26,17491
20091203,WFMI,26.14,26.41,25.59,25.69,18101
20091204,WFMI,26.04,26.53,25.86,26.2,20048
20091207,WFMI,26.11,26.27,25.65,25.89,19930
20091208,WFMI,25.49,25.76,24.94,25.3,26544
20091209,WFMI,25.47,26.09,25.23,25.87,26207
20091210,WFMI,25.99,26.46,25.83,26.29,20945
20091211,WFMI,26.43,26.7,26.24,26.67,19044
20091214,WFMI,26.76,27.37,26.75,27.29,29247
20091215,WFMI,27.185,28.02,27,27.74,32881
20091216,WFMI,27.91,28.32,27.6,27.76,19390
20091217,WFMI,27.5,27.85,27.05,27.39,11010
20091218,WFMI,27.63,27.78,26.95,26.99,30342
20091221,WFMI,27.13,27.58,26.92,27.55,19735
20091222,WFMI,27.52,29.74,27.49,28.77,30222
20091223,WFMI,28.8,28.85,28.32,28.52,10673
20091224,WFMI,28.42,28.64,28.34,28.41,3181
20091228,WFMI,28.4,28.56,28.12,28.55,12007
20091229,WFMI,28.54,28.57,28.09,28.35,11263
20091230,WFMI,28.28,28.36,27.77,27.8,16705
20091231,WFMI,27.78,28.14,27.45,27.45,8887
20100104,WFMI,27.4,28.05,27.19,27.85,26374
20100105,WFMI,27.98,28.01,27.215,27.62,25123
20100106,WFMI,27.56,27.96,27.48,27.94,24460
20100107,WFMI,27.9,28.26,27.62,27.82,13195
20100108,WFMI,27.81,28,27.52,27.96,18584
20100111,WFMI,27.86,29.88,27.85,29.74,39739
20100112,WFMI,29.62,29.68,29.02,29.43,22625
20100113,WFMI,29.57,29.64,29.03,29.32,13198
20100114,WFMI,29.1,29.2,28.16,28.22,30865
20100115,WFMI,28.21,28.26,27.8,27.95,27266
20100119,WFMI,27.9,28.98,27.4757,28.71,34718
20100120,WFMI,28.59,29.26,28.07,29.1,24335
20100121,WFMI,29.14,30.19,28.8,29.04,32600
20100122,WFMI,28.97,29.25,28.362,28.45,18675
20100125,WFMI,28.46,29.01,27.95,28.36,22350
20100126,WFMI,28.17,28.37,27.78,27.8,20091
20100127,WFMI,27.87,28.08,27.24,27.57,22474
20100128,WFMI,27.62,28,27,27.27,18657
20100129,WFMI,27.44,27.83,27.19,27.22,19825
20100201,WFMI,27.17,27.73,27.17,27.42,14070
20100202,WFMI,27.4,28.05,27.31,27.89,25087
20100203,WFMI,27.81,27.91,27.23,27.72,24802
20100204,WFMI,27.39,27.83,27.21,27.26,26356
20100205,WFMI,27.24,27.62,26.88,27.38,17017
20100208,WFMI,27.63,28.1,27.55,27.59,19463
20100209,WFMI,27.87,28.3601,27.74,28.24,44905
20100210,WFMI,28.34,28.69,27.86,28.45,26327
20100211,WFMI,28.36,29.33,28.18,29.21,31836
20100212,WFMI,28.95,29.79,28.81,29.75,40088
20100216,WFMI,30.5,30.88,29.98,30.52,74372
20100217,WFMI,32.89,34.72,32.78,34.35,189919
20100218,WFMI,33.86,34.17,33.53,34.08,76343
20100219,WFMI,33.88,34,33.61,33.66,61295
20100222,WFMI,33.86,34,33.3,33.92,37741
20100223,WFMI,33.81,35.15,33.77,34.87,79352
20100224,WFMI,34.94,35.02,34.4,34.62,86643
20100225,WFMI,34.12,35.42,34.02,35.18,51791
20100226,WFMI,35.31,36.04,34.96,35.49,64427
20100301,WFMI,35.97,36.59,35.71,36.56,46661
20100302,WFMI,36.67,36.74,36.19,36.4,34184
20100303,WFMI,36.3,36.6,36.021,36.17,25574
20100304,WFMI,36.17,36.48,35.9,36.24,20083
20100305,WFMI,36.59,36.6,35.83,36.11,36867
20100308,WFMI,35.95,36.3,35.72,35.89,22452
20100309,WFMI,35.64,35.86,35.12,35.31,27025
20100310,WFMI,35.31,35.66,35.05,35.15,23323
20100311,WFMI,34.98,35.72,34.922,35.61,21470
20100312,WFMI,35.69,36.3,35.64,36.3,22428
20100315,WFMI,36.06,36.5,35.97,36.37,15507
20100316,WFMI,36.34,36.88,36.27,36.75,19958
20100317,WFMI,36.71,37.0967,36.59,36.94,18508
20100318,WFMI,36.81,37,35.84,36,22110
20100319,WFMI,35.84,35.98,35.31,35.83,34182
20100322,WFMI,35.63,35.82,35.225,35.77,19218
20100323,WFMI,35.69,36.01,35.51,35.97,13171
20100324,WFMI,35.35,35.53,34.91,35.08,34630
20100325,WFMI,35.33,35.75,35.25,35.47,22156
20100326,WFMI,35.57,35.99,35,35.41,20230
20100329,WFMI,35.43,36.22,35.41,36.15,14920
20100330,WFMI,36.4,36.7,36.02,36.26,17617
20100331,WFMI,36.09,36.4,35.97,36.15,15315
20100401,WFMI,36.33,36.97,36.33,36.91,17079
20100405,WFMI,36.97,37.74,36.91,37.69,13540
20100406,WFMI,37.68,38.19,37.6,38.05,15711
20100407,WFMI,37.74,38.03,37.08,37.45,23871
20100408,WFMI,37.23,37.69,36.66,37.4,18534
20100409,WFMI,37.56,38.8,37.3,38.8,26259
20100412,WFMI,38.98,39.08,38.44,38.8,17443
20100413,WFMI,38.79,38.95,37.95,38.59,14694
20100414,WFMI,38.73,39.22,38.48,39.13,19603
20100415,WFMI,39.11,39.5699,39.01,39.5,15171
20100416,WFMI,39.21,39.76,38.88,39.11,28591
20100419,WFMI,39.05,39.57,38.14,38.62,17361
20100420,WFMI,38.8,38.81,38.01,38.12,19887
20100421,WFMI,38.34,38.36,37.58,37.96,20954
20100422,WFMI,37.83,40.37,37.74,40.26,33100
20100423,WFMI,40.04,40.34,39.72,40.2,20021
20100426,WFMI,40.05,40.23,39.6,39.79,15856
20100427,WFMI,39.75,39.94,37.59,37.73,25713
20100428,WFMI,37.94,38.62,37.91,38.29,26792
20100429,WFMI,38.71,39.66,38.59,39.16,23591
20100430,WFMI,39.33,39.61,38.94,39.02,24007
20100503,WFMI,39.14,40.12,39.02,40.09,21976
20100504,WFMI,39.85,40.33,39.4455,40.24,29096
20100505,WFMI,39.81,40.7,39.81,40.47,24222
20100506,WFMI,40.14,40.3,35.7,38.09,42419
20100507,WFMI,38.01,38.889,36.49,36.68,33830
20100510,WFMI,38.38,39.62,38.29,39.38,33519
20100511,WFMI,39.02,40.07,38.79,39.48,36656
20100512,WFMI,40,40.36,39.36,40.25,56378
20100513,WFMI,42.92,43.18,42.16,42.5,94030
20100514,WFMI,42,42.06,40.31,40.83,44125
20100517,WFMI,41.1,41.35,40.03,40.79,28584
20100518,WFMI,41.47,41.7,40.25,40.48,33744
20100519,WFMI,40.36,40.74,39.4,40.39,27507
20100520,WFMI,39.68,39.83,38.3,38.44,42254
20100521,WFMI,37.68,39.3301,37.55,39.24,32308
20100524,WFMI,38.99,39.875,38.93,39.6,23463
20100525,WFMI,38.55,39.56,38.21,39.4,34208
20100526,WFMI,39.6,40.49,39.45,39.57,26581
20100527,WFMI,40.37,40.71,40.028,40.66,14779
20100528,WFMI,40.62,41.31,40.34,40.43,19221
20100601,WFMI,39.88,40.49,39.13,39.18,17488
20100602,WFMI,39.53,40.57,39.43,40.52,27720
20100603,WFMI,40.4,40.76,39.395,39.81,23378
20100604,WFMI,39.04,39.86,38.51,38.605,34300
20100607,WFMI,38.57,38.66,37.54,37.63,19999
20100608,WFMI,37.58,38.49,37.32,38.36,19895
20100609,WFMI,38.49,39.2,37.92,38.12,16062
20100610,WFMI,38.87,39.17,38.58,39.05,14611
20100611,WFMI,38.77,39.45,38.3754,39.38,11526
20100614,WFMI,39.6,40.4,39.6,40.01,17157
20100615,WFMI,40.3,40.35,39.55,40.29,13529
20100616,WFMI,40.18,40.66,40.01,40.32,15512
20100617,WFMI,40.37,40.67,39.78,40.5,16007
20100618,WFMI,40.43,40.76,40.138,40.36,22186
20100621,WFMI,40.74,40.95,39.055,39.31,16798
20100622,WFMI,39.52,39.99,38.805,38.91,17039
20100623,WFMI,38.78,39.37,38.17,39.02,12826
20100624,WFMI,39.16,39.22,38.1095,38.41,16303
20100625,WFMI,38.26,38.99,38,38.69,22371
20100628,WFMI,38.76,38.84,38.03,38.28,11252
20100629,WFMI,37.92,38.18,36.63,36.97,24388
20100630,WFMI,36.81,36.85,35.9,36.02,29093
20100701,WFMI,35.95,35.99,34.515,35.51,33098
20100702,WFMI,35.39,35.5599,34.7,35.02,13877
20100706,WFMI,35.51,35.6,33.96,34.19,22851
20100707,WFMI,34.2,35.79,34.08,35.7,31347
20100708,WFMI,35.98,36.89,35.6,36.77,27983
20100709,WFMI,36.61,36.775,36.31,36.66,16240
20100712,WFMI,36.46,36.86,35.78,36,16708
20100713,WFMI,36.58,37.18,36.35,37.01,17126
20100714,WFMI,36.81,37.48,36.51,37.35,25284
20100715,WFMI,37.4,39.09,36.91,38.99,44101
20100716,WFMI,38.77,38.91,37.04,37.21,21722
20100719,WFMI,37.27,37.3296,36.24,36.91,15528
20100720,WFMI,36.41,37.51,36.26,37.42,18808
20100721,WFMI,37.27,37.51,36.15,36.31,21333
20100722,WFMI,36.53,37.5,36.51,37.36,14455
20100723,WFMI,37.18,38.79,37.18,38.77,21508
20100726,WFMI,38.97,39.92,38.36,39.63,17238
20100727,WFMI,39.87,40.43,39.82,40.15,26999
20100728,WFMI,40.15,40.15,39.17,39.44,11268
20100729,WFMI,39.83,39.83,38.55,38.84,17761
20100730,WFMI,38.49,38.71,37.2804,37.97,34596
20100802,WFMI,38.86,39.17,38.53,38.93,20403
20100803,WFMI,38.91,39.59,38.19,39.49,38776
20100804,WFMI,37.25,37.55,36.03,36.16,90086
20100805,WFMI,36.16,37,35.75,36.36,44207
20100809,WFMI,37.12,37.25,36.42,36.47,24147
20100810,WFMI,36.5,36.92,36.07,36.38,29783
20100811,WFMI,35.8,35.95,35.47,35.67,20662
20100812,WFMI,35.34,36.51,35.085,36.41,23225
20100813,WFMI,36.05,36.71,35.82,36.42,27439
20100816,WFMI,36.06,36.88,36.03,36.78,23155
20100817,WFMI,36.71,37.245,36.44,36.98,20647
20100819,WFMI,36.68,36.8,36.2,36.39,24418
20100820,WFMI,36.38,36.8,36.08,36.72,17615
20090821,WFR,17.06,17.3,16.73,17,38055
20090824,WFR,17.1,17.3,16.7,16.77,29041
20090825,WFR,16.91,16.97,16.19,16.28,48994
20090826,WFR,16.29,16.41,15.86,16.1,54082
20090827,WFR,16.04,16.21,15.55,16.05,37682
20090828,WFR,16.46,16.64,16.05,16.55,46334
20090831,WFR,16.36,16.4,15.89,15.95,32482
20090901,WFR,15.95,16.49,15.405,15.51,48775
20090902,WFR,15.47,15.88,15.3,15.69,31751
20090903,WFR,15.86,16.33,15.53,16.28,54357
20090904,WFR,16.33,16.62,16.11,16.59,32436
20090909,WFR,16,16.54,15.82,16.5,63583
20090910,WFR,16.64,17.44,16.45,17.42,66231
20090911,WFR,17.48,17.57,17.01,17.21,55471
20090914,WFR,17.03,17.35,16.95,17.3,34997
20090915,WFR,17.2,17.6,17.18,17.39,32036
20090916,WFR,17.55,18.94,17.5,18.74,119060
20090917,WFR,18.6,18.98,18.15,18.32,82253
20090918,WFR,18.51,19.15,18.37,18.94,72488
20090921,WFR,18.54,18.92,18.32,18.63,47919
20090922,WFR,18.71,19.27,18.67,19.03,52056
20090923,WFR,18.99,19.31,18.31,18.34,72810
20090924,WFR,18.48,18.56,17.47,17.68,56130
20090925,WFR,17.68,17.78,17.19,17.29,50185
20090928,WFR,16.71,16.98,16.44,16.75,75805
20090929,WFR,16.86,17.0378,16.41,16.55,67027
20090930,WFR,16.72,16.89,16.23,16.63,51168
20091001,WFR,16.68,16.69,15.67,15.7,77982
20091002,WFR,15.5,15.84,15.31,15.38,50855
20091005,WFR,15.63,15.9,15.36,15.83,48360
20091006,WFR,16.1,16.32,15.835,16.03,38770
20091007,WFR,16.04,16.2,15.8,15.96,25639
20091008,WFR,16.05,16.09,15.65,15.87,30340
20091009,WFR,15.95,16.37,15.83,16.3,30111
20091012,WFR,16.5,16.6784,16.26,16.44,27134
20091013,WFR,16.5,16.56,15.51,15.67,78303
20091014,WFR,16.14,16.21,15.61,15.87,49995
20091015,WFR,15.8,15.89,15.54,15.71,36248
20091016,WFR,15.56,15.62,15.06,15.53,57990
20091019,WFR,15.6,15.76,15.22,15.75,62190
20091020,WFR,15.92,15.99,15.425,15.51,45468
20091021,WFR,15.36,16.08,15.31,15.45,55443
20091022,WFR,15.4,15.68,15.1,15.43,68970
20091023,WFR,14.71,15.03,13.62,13.87,164494
20091026,WFR,14.02,14.28,13.54,13.59,78653
20091027,WFR,13.61,13.81,12.59,12.62,149084
20091028,WFR,12.59,13.01,12.45,12.56,86564
20091105,WFR,12.58,12.95,12.58,12.79,69189
20091106,WFR,12.59,12.865,12.55,12.66,34712
20091109,WFR,12.77,13.0601,12.75,12.98,29283
20091110,WFR,12.96,13.14,12.75,12.93,41834
20091111,WFR,13.05,13.24,12.94,13.1,43787
20091112,WFR,13.05,13.1024,12.7,12.73,43540
20091113,WFR,12.77,13.28,12.75,13.07,44466
20091116,WFR,13.16,13.61,13.16,13.37,42433
20091117,WFR,13.32,13.45,13.1,13.27,33459
20091118,WFR,13.55,13.55,12.99,13.08,41869
20091119,WFR,12.91,12.96,12.33,12.35,65345
20091120,WFR,12.25,12.27,12.02,12.08,64355
20091123,WFR,12.39,12.45,11.94,11.98,83988
20091124,WFR,11.98,12.26,11.82,12.16,50192
20091125,WFR,12.27,12.53,12.08,12.46,58547
20091127,WFR,11.97,12.16,11.85,12.06,33836
20091130,WFR,12.01,12.15,11.78,12.04,47655
20091201,WFR,12.14,12.49,12.08,12.37,57480
20091202,WFR,12.35,12.63,12.34,12.58,49341
20091203,WFR,12.75,13.08,12.53,12.81,69619
20091204,WFR,13.08,13.19,12.52,12.75,52549
20091207,WFR,12.77,13.29,12.77,13.13,56004
20091208,WFR,13.03,13.25,12.85,13.1,55768
20091209,WFR,13.1,13.1,12.7074,12.89,39971
20091210,WFR,12.94,13.12,12.63,12.69,37772
20091211,WFR,12.82,12.84,12.53,12.57,29098
20091214,WFR,12.57,12.65,12.43,12.52,48662
20091215,WFR,12.44,12.73,12.44,12.51,40245
20091216,WFR,12.43,12.68,12.4,12.42,40736
20091217,WFR,12.37,12.37,12.13,12.13,35893
20091218,WFR,12.19,12.52,12.14,12.52,51981
20091221,WFR,12.66,13.06,12.57,13.05,59140
20091222,WFR,13.09,13.27,13.05,13.13,46373
20091223,WFR,13.15,13.45,12.98,13.25,51651
20091224,WFR,13.27,13.62,13.27,13.57,22458
20091228,WFR,13.67,13.67,13.18,13.32,29469
20091229,WFR,13.45,13.45,13.16,13.17,27870
20091230,WFR,13.09,13.47,13,13.43,41278
20091231,WFR,13.53,13.91,13.4406,13.62,43178
20100104,WFR,13.95,14.07,13.62,13.85,54169
20100105,WFR,14.24,14.66,14.01,14.47,104450
20100106,WFR,14.5,15.02,14.47,14.61,89687
20100107,WFR,14.66,14.72,14.25,14.55,44743
20100108,WFR,14.5,15.02,14.42,15.02,57079
20100111,WFR,15.2,15.3,14.78,14.96,36537
20100112,WFR,14.8,14.82,14.14,14.4,66817
20100113,WFR,14.43,14.65,13.93,14.63,46186
20100114,WFR,14.71,14.91,14.42,14.6,71650
20100115,WFR,14.6,14.656,14.16,14.25,54270
20100119,WFR,14.15,14.38,14.03,14.38,52408
20100120,WFR,14.31,14.36,14.04,14.36,42736
20100121,WFR,14.32,14.63,13.95,14.17,66853
20100122,WFR,14.1,14.13,13.16,13.19,77497
20100125,WFR,13.38,13.73,13.25,13.64,59795
20100126,WFR,13.52,13.88,13.4,13.64,51087
20100127,WFR,13.67,13.85,13.14,13.44,75879
20100128,WFR,13.5,13.5,12.8,12.97,51455
20100129,WFR,13.12,13.27,12.38,12.58,51369
20100201,WFR,12.65,13.06,12.6,13.04,45224
20100202,WFR,13.17,13.59,13.08,13.48,58823
20100203,WFR,13.42,13.93,13.276,13.63,71113
20100204,WFR,13.11,13.14,11.5,11.6,187169
20100205,WFR,12.13,12.55,12,12.49,160682
20100208,WFR,12.7,12.76,12.12,12.13,70870
20100209,WFR,12.36,12.46,12.1,12.29,50639
20100210,WFR,12.2,12.34,11.9,12.21,54006
20100211,WFR,12.27,12.6,12.11,12.56,44113
20100212,WFR,12.34,12.61,12.0701,12.45,48587
20100216,WFR,12.63,12.91,12.51,12.86,51018
20100217,WFR,12.93,13,12.56,12.69,37780
20100218,WFR,12.57,12.67,12.38,12.54,47936
20100219,WFR,12.5,12.59,12.39,12.5,35016
20100222,WFR,12.6,12.65,12.42,12.6,37451
20100223,WFR,12.68,12.68,11.97,12.12,59919
20100224,WFR,12.21,12.33,12.03,12.09,48303
20100225,WFR,11.91,12.12,11.6616,12.09,54383
20100226,WFR,12.08,12.21,11.94,12.11,44452
20100301,WFR,12.21,12.46,12.16,12.29,57397
20100302,WFR,12.48,12.66,12.4,12.48,52491
20100303,WFR,12.55,12.69,12.32,12.38,40504
20100304,WFR,12.55,12.74,12.22,12.46,35797
20100305,WFR,12.55,12.99,12.55,12.9,67898
20100308,WFR,13.02,13.08,12.74,12.86,41319
20100309,WFR,12.82,13.1,12.74,12.83,43909
20100310,WFR,12.88,13.68,12.75,13.63,80973
20100311,WFR,13.73,14.01,13.3,13.99,84268
20100312,WFR,14.03,14.22,13.82,14.19,74984
20100315,WFR,14.06,14.22,13.95,14.13,60771
20100316,WFR,14.15,14.15,13.95,14.1,53892
20100317,WFR,14.25,14.61,14.17,14.58,97224
20100318,WFR,14.65,14.67,14.23,14.48,63254
20100319,WFR,14.5,14.57,14.01,14.2,59966
20100322,WFR,14.09,14.55,13.98,14.53,43625
20100323,WFR,14.54,14.95,14.48,14.81,60665
20100324,WFR,14.74,14.945,14.54,14.69,59766
20100325,WFR,14.89,15.09,14.61,14.65,72805
20100326,WFR,14.76,15.05,14.46,14.68,59190
20100329,WFR,14.67,14.8,14.48,14.67,60738
20100330,WFR,14.66,15.53,14.65,15.51,134347
20100331,WFR,15.3,15.67,15.18,15.33,71813
20100401,WFR,15.65,15.73,14.99,15.19,74976
20100405,WFR,15.38,15.98,15.34,15.93,63157
20100406,WFR,15.83,15.93,15.64,15.74,47871
20100407,WFR,15.84,16.06,15.53,15.82,66004
20100408,WFR,15.7,15.75,15.16,15.64,59820
20100409,WFR,15.81,15.96,15.555,15.96,40984
20100412,WFR,16.08,16.43,16.01,16.25,60996
20100413,WFR,16.32,16.34,16.07,16.27,44781
20100414,WFR,16.36,16.85,16.35,16.82,74904
20100415,WFR,16.83,16.99,16.4,16.56,84978
20100416,WFR,16.46,16.63,15.98,16.25,90125
20100419,WFR,15.76,15.86,15.11,15.51,107407
20100420,WFR,15.73,16.02,15.52,15.99,62406
20100421,WFR,15.92,16.15,15.45,15.61,52451
20100422,WFR,15.34,16,15.12,15.86,56337
20100423,WFR,15.83,15.88,15.5499,15.82,42926
20100426,WFR,15.85,16.3,15.81,16.03,52623
20100427,WFR,15.96,15.96,15.165,15.2,64271
20100428,WFR,15.32,15.4,14.9,15.27,71439
20100429,WFR,15.41,15.95,15.23,15.94,85033
20100430,WFR,14.68,14.68,12.92,12.97,344648
20100503,WFR,13.15,14.58,12.84,13.1,154309
20100504,WFR,12.95,12.95,12.15,12.46,227418
20100505,WFR,12.24,12.735,12.11,12.38,125888
20100506,WFR,12.32,12.55,10.9,11.88,140006
20100507,WFR,12.28,12.28,11.39,11.54,151717
20100510,WFR,12.415,12.58,12,12.45,100555
20100511,WFR,12.22,12.4,12.02,12.09,99284
20100512,WFR,12.04,12.49,12.03,12.39,77982
20100513,WFR,12.27,12.55,12.05,12.12,60026
20100514,WFR,12.05,12.08,11.5,11.79,80659
20100517,WFR,11.74,11.77,11.27,11.71,78282
20100518,WFR,11.88,11.97,11.09,11.15,90375
20100519,WFR,11.055,11.35,10.71,11.15,99817
20100520,WFR,10.8,11.35,10.31,10.94,141478
20100521,WFR,10.64,11.38,10.54,11.01,90761
20100524,WFR,10.98,11.25,10.78,10.8,60471
20100525,WFR,10.4,10.91,10.24,10.89,81100
20100526,WFR,11.44,11.63,11.06,11.13,103267
20100527,WFR,11.37,11.6,11.32,11.58,52012
20100528,WFR,11.52,11.58,11.14,11.35,56732
20100601,WFR,11.16,11.29,10.57,10.58,100667
20100602,WFR,10.78,11.22,10.61,11.2,98349
20100603,WFR,11.39,11.62,11.18,11.31,75625
20100604,WFR,10.92,11.24,10.56,10.69,100854
20100607,WFR,10.89,10.89,10.07,10.1,70789
20100608,WFR,10.13,10.26,9.775,10.06,113200
20100609,WFR,10.16,10.58,9.98,10.05,92348
20100610,WFR,10.38,10.68,10.34,10.64,81327
20100611,WFR,10.4,10.8395,10.36,10.78,42008
20100614,WFR,10.99,11.2,10.82,10.84,61379
20100615,WFR,11.01,11.73,10.98,11.69,110124
20100616,WFR,11.54,11.89,11.36,11.76,55377
20100617,WFR,11.85,11.91,11.4,11.7,37057
20100618,WFR,11.67,11.92,11.66,11.76,35369
20100621,WFR,12.12,12.1899,11.51,11.64,48271
20100622,WFR,11.79,11.87,11.25,11.26,37285
20100623,WFR,11.3,11.33,10.87,11.14,46679
20100624,WFR,10.93,11.14,10.47,10.61,84111
20100625,WFR,10.65,10.71,10.4,10.66,79028
20100628,WFR,10.33,10.75,10.33,10.62,51175
20100629,WFR,10.34,10.34,9.96,10.04,69344
20100630,WFR,9.95,10.22,9.81,9.88,59459
20100701,WFR,9.81,10.04,9.52,9.72,93189
20100702,WFR,9.81,9.86,9.51,9.67,42036
20100706,WFR,9.95,10.1,9.56,9.68,45854
20100707,WFR,9.73,10.19,9.64,10.14,73210
20100708,WFR,10.32,10.47,10.13,10.37,50194
20100709,WFR,10.38,10.81,10.27,10.78,41623
20100712,WFR,10.76,10.99,10.665,10.9,36445
20100713,WFR,11.09,11.11,10.67,10.73,62488
20100714,WFR,10.69,10.83,10.43,10.58,51925
20100715,WFR,10.51,10.65,10.35,10.61,37526
20100716,WFR,10.51,10.58,10.04,10.09,37968
20100719,WFR,10.21,10.34,10.02,10.3,26028
20100720,WFR,10,10.57,9.9103,10.56,47792
20100721,WFR,10.9,11.03,10.56,10.85,87010
20100722,WFR,11.32,11.4,11.1,11.33,57062
20100723,WFR,11.29,11.68,11.153,11.68,58217
20100726,WFR,12.05,12.08,11.79,12.03,60754
20100727,WFR,12.1,12.18,11.55,11.74,55159
20100728,WFR,11.7,11.79,11.37,11.5,35942
20100729,WFR,11.68,11.68,11.03,11.26,54953
20100730,WFR,9.89,9.9,9.19,9.56,310256
20100802,WFR,9.79,9.81,9.39,9.41,101839
20100803,WFR,9.41,9.57,9.345,9.5,77147
20100804,WFR,9.54,9.6,9.4,9.54,51415
20100805,WFR,9.49,9.6,9.44,9.53,41162
20100806,WFR,9.45,10.02,9.45,9.98,85355
20100809,WFR,10.09,10.375,9.99,10.33,61927
20100810,WFR,10.14,10.69,10.03,10.53,106053
20100811,WFR,10.31,10.47,10.19,10.3,70583
20100812,WFR,10.09,10.45,9.99,10.37,55832
20100813,WFR,10.35,10.57,10.26,10.47,44291
20100816,WFR,10.4,10.61,10.16,10.37,45936
20100817,WFR,10.49,10.64,10.29,10.54,74246
20100819,WFR,10.7,10.82,10.42,10.51,55316
20100820,WFR,10.44,10.56,10.32,10.48,29392
20090821,WHR,61.27,64.61,61.27,64.09,26142
20090824,WHR,63.93,64.82,63.33,63.98,18641
20090825,WHR,64.55,65.96,63.05,63.26,18127
20090826,WHR,63.08,63.9,61.7,62.22,15056
20090827,WHR,63.67,64.88,62.31,64.54,20887
20090828,WHR,65.42,66.4,64.34,66.11,27751
20090831,WHR,65.13,65.67,63.75,64.21,21426
20090901,WHR,64.05,65.31,62.16,62.21,20489
20090902,WHR,61.84,62.51,60.64,61.11,14687
20090903,WHR,61.66,62.4,60.54,62.21,12616
20090904,WHR,62.38,64.21,60.96,64.06,15778
20090909,WHR,63.59,67,63.39,66.72,18421
20090910,WHR,67,67.69,65.54,67.31,10247
20090911,WHR,67.97,68.15,65.65,65.9,11865
20090914,WHR,65.56,67.05,64.63,66.99,14048
20090915,WHR,67.1,68.68,66.7,68.41,14171
20090916,WHR,68.42,72.61,68.42,72.26,32336
20090917,WHR,72.33,73.84,71.3,71.78,25518
20090918,WHR,72.34,73.36,71.2,73.02,14975
20090921,WHR,72.31,73.07,70.78,71.03,12639
20090922,WHR,71.76,72.2,71.04,71.71,8474
20090923,WHR,72.21,72.27,69.82,69.88,16545
20090924,WHR,70.37,70.94,67.99,69,15018
20090925,WHR,68.22,68.94,67.2,67.82,17213
20090928,WHR,68,70.28,67.865,69.85,11054
20090929,WHR,69.87,71.5,69.77,70.3,8693
20090930,WHR,70.59,71.22,69.15,69.96,14222
20091001,WHR,69.99,70,66.59,67.12,18476
20091002,WHR,65.9,66.96,65.37,66.52,13985
20091005,WHR,66.46,69.18,66.46,68.98,15763
20091006,WHR,69.71,70.45,66.85,67.79,16336
20091007,WHR,67.45,68.38,66.69,68.14,9449
20091008,WHR,69.15,71,68.39,69.61,13040
20091009,WHR,69.43,70.62,68.58,70.5,8941
20091012,WHR,70.93,72.05,70.76,71.38,8306
20091013,WHR,70.76,72.1,70.73,71.83,10005
20091014,WHR,73.02,73.62,71.67,72.86,12925
20091015,WHR,72.27,73.5,71.77,73.4,12706
20091016,WHR,72.72,73.55,71.64,72.73,12081
20091019,WHR,73.02,73.99,72.3,73.76,7956
20091020,WHR,73.58,73.96,72.37,73,9163
20091021,WHR,72.8,73.83,71.755,71.83,14223
20091022,WHR,71.84,74.62,71.2698,73.54,17592
20091023,WHR,76.63,79.29,75.5,77.13,45341
20091026,WHR,77.6,80.41,77.31,77.66,27423
20091027,WHR,77.645,77.88,74.41,74.8,22943
20091028,WHR,74.16,75.1,71.29,71.74,28807
20091105,WHR,72.17,73.98,71.98,73.85,15499
20091106,WHR,72.97,74,69.89,70.82,29912
20091109,WHR,71.82,73.63,71.1,73.54,22072
20091110,WHR,73.24,74.18,72.18,73.9,9624
20091111,WHR,74.93,75.92,73.93,74.43,12931
20091112,WHR,74.12,75.295,73.06,73.31,12703
20091113,WHR,73.82,74.8,73.171,74.26,10401
20091116,WHR,75.15,76.08,74.45,75.94,13572
20091117,WHR,75.77,75.85,74.55,75.56,10510
20091118,WHR,74.91,75.06,73.09,73.38,15345
20091119,WHR,72.81,73,70.5,70.72,20083
20091120,WHR,70.38,70.8199,68.9,69.66,18264
20091123,WHR,70.98,71.85,70.64,71.41,15721
20091124,WHR,72.42,73.64,71.41,73.59,20803
20091125,WHR,74.21,75.91,73.61,75.45,16808
20091127,WHR,73.71,75.5,72.84,74.6,9723
20091130,WHR,74.35,74.82,73.29,74.16,11583
20091201,WHR,74.72,77.1,74.72,76.97,26982
20091202,WHR,77.45,79.39,77.07,79.13,15482
20091203,WHR,79.79,80,76.98,77.08,21104
20091204,WHR,78.77,79.6,77.24,78.59,21941
20091207,WHR,78.66,80,77.67,78.14,16376
20091208,WHR,77.85,77.89,76.48,76.73,14126
20091209,WHR,76.76,77.44,74.96,75.7,21715
20091210,WHR,76.47,76.47,75.29,75.61,11757
20091211,WHR,75.63,76.24,74.43,74.79,15955
20091214,WHR,75.27,76.5,75.24,76.4,13435
20091215,WHR,75.16,77.68,75.16,77.45,11045
20091216,WHR,77.73,78.07,77.19,77.5,11346
20091217,WHR,76.86,79.23,76.28,79.16,18238
20091218,WHR,79.32,80.99,78.77,80.69,21186
20091221,WHR,80.76,83.58,80.36,83.55,16572
20091222,WHR,83.42,85.01,82.99,83.65,15451
20091223,WHR,83.75,83.75,82.1,82.88,8514
20091224,WHR,82.73,83.2399,82.53,82.95,2291
20091228,WHR,83.25,84.14,82.16,82.63,6999
20091229,WHR,83.05,83.29,82.02,82.17,6790
20091230,WHR,81.76,81.97,80.75,81.73,6364
20091231,WHR,82.02,82.44,80.56,80.66,5340
20100104,WHR,81.04,82.23,80.5,81.95,10103
20100105,WHR,81.92,81.945,80.56,81.78,12092
20100106,WHR,81.73,82.44,80.87,81.06,13350
20100107,WHR,81.73,83.49,81.06,82.8,15673
20100108,WHR,82.43,84.73,82.43,84.56,13571
20100111,WHR,84.82,85.17,83.88,84.02,8480
20100112,WHR,83.24,83.24,81.55,82.35,8525
20100113,WHR,82.61,83.36,82.03,83.07,7212
20100114,WHR,82.81,84,82.75,83.17,5924
20100115,WHR,83.37,83.85,81.95,82.3,7285
20100119,WHR,82.47,82.69,81.34,82.64,7037
20100120,WHR,82.25,82.25,80.02,81.36,9811
20100121,WHR,81.25,81.59,78.1,78.83,13681
20100122,WHR,78.17,78.96,75.94,77.57,23668
20100125,WHR,78.96,79.3899,76.03,76.72,10760
20100126,WHR,76.35,77.45,75.35,76.1,9962
20100127,WHR,75.79,76.37,74.54,75.88,8486
20100128,WHR,76.05,76.88,74.748,75.68,10248
20100129,WHR,76.12,76.98,74.87,75.18,12826
20100201,WHR,75.63,76.32,75.33,76.06,11601
20100202,WHR,78.86,83.27,78.85,82.23,58260
20100203,WHR,81.26,82.57,80.58,82.08,20727
20100204,WHR,80.93,81.06,78.38,78.63,23540
20100205,WHR,78.45,79.1,73.3,76.12,26612
20100208,WHR,75.97,77.38,74.25,75.61,19884
20100209,WHR,76.8,78.23,75.18,77.88,17249
20100210,WHR,77.95,78.71,76.38,77.64,11345
20100211,WHR,77.93,80.48,77.3901,80.34,12730
20100212,WHR,79.03,81.25,79.03,81.17,11629
20100216,WHR,80.37,82.39,79.69,82.31,14736
20100217,WHR,82.2,83.21,82.03,83.06,9754
20100218,WHR,82.89,84.85,82.03,84.56,15014
20100219,WHR,83.93,85.14,83.93,84.67,11758
20100222,WHR,84.9,85.12,84.13,84.52,13365
20100223,WHR,84.01,84.53,82.41,82.92,12116
20100224,WHR,83.02,83.65,81.85,83.55,11210
20100225,WHR,82.09,83.787,82.06,83.61,12054
20100226,WHR,83.54,84.44,82.99,84.16,10136
20100301,WHR,84.495,85.92,83.67,85.89,8841
20100302,WHR,86.35,86.94,85.91,86.38,9616
20100303,WHR,86.49,87.52,86.09,86.69,8848
20100304,WHR,86.81,86.96,85.31,85.5,10461
20100305,WHR,86.19,86.99,85.8,86.67,7965
20100308,WHR,86.84,87.22,86.26,86.87,8383
20100309,WHR,86.77,88.08,86.54,87.25,9988
20100310,WHR,87.07,87.76,86.49,86.94,8292
20100311,WHR,86.87,86.87,85.76,86.53,9398
20100312,WHR,86.73,86.89,85.58,86,8913
20100315,WHR,85.69,87.76,84.96,86.29,14339
20100316,WHR,86.36,88.23,85.94,88.07,9984
20100317,WHR,88.37,89.1588,88.05,88.61,10455
20100318,WHR,88.62,89.4,88.62,88.9,8070
20100319,WHR,88.9,88.9,85.98,86.28,15757
20100322,WHR,85.93,88.77,85.5,88.45,10496
20100323,WHR,88.83,89.95,88.34,89.83,9601
20100324,WHR,89.58,89.88,88.72,89.14,7039
20100325,WHR,90.05,91.11,89.06,89.13,7237
20100326,WHR,89.605,90.84,89,90.01,7283
20100329,WHR,90.24,90.635,89.51,90.08,3393
20100330,WHR,90.03,90.3,88.57,89,7145
20100331,WHR,88.45,88.86,86.92,87.25,8483
20100401,WHR,88.08,88.99,86.86,87.77,8497
20100405,WHR,88.14,90.99,88.14,90.74,10771
20100406,WHR,90.57,91.62,89.74,91.48,9092
20100407,WHR,91.2,91.6,88.8,89.11,11151
20100408,WHR,88.68,92.31,88.66,92.06,14613
20100409,WHR,92.13,93.54,91.12,93.31,15887
20100412,WHR,93.47,94.91,93.04,94.44,13160
20100413,WHR,93.98,94.25,91.68,92.13,17679
20100414,WHR,92.65,93.02,91.58,92.86,11511
20100415,WHR,92.63,94.71,92.08,93.22,14203
20100416,WHR,94.61,94.74,91.6,93.41,14245
20100419,WHR,92.81,94.31,91.69,93.6,11296
20100420,WHR,94.34,96.91,94.34,96.09,16800
20100421,WHR,95.88,98.95,95.88,98.77,14636
20100422,WHR,97.91,101.53,97.77,101.12,21740
20100423,WHR,100.09,102.42,99.2,102.22,15744
20100426,WHR,114.61,118.44,112.28,112.42,80988
20100427,WHR,111.75,113.33,107.51,107.73,41049
20100428,WHR,106.02,111.25,104.82,110.68,36418
20100429,WHR,110.49,111.63,109.49,110.76,16468
20100430,WHR,110.7,111.44,108.85,108.87,16422
20100503,WHR,110.28,112.38,109.31,111.71,18309
20100504,WHR,110.84,110.95,108.38,109.14,18860
20100505,WHR,107.98,108,102.45,104.21,30945
20100506,WHR,103.81,105.66,95.39,102.9,26897
20100507,WHR,103.43,104.11,97.56,98.14,24766
20100510,WHR,101.75,106.69,101.74,106.64,22411
20100511,WHR,104.38,107.88,104.09,105.24,18540
20100512,WHR,106.04,111.78,105.75,111.41,17859
20100513,WHR,111.21,111.84,108.08,108.73,13275
20100514,WHR,107.35,107.83,104.8201,106.69,9813
20100517,WHR,106.89,108.57,103.86,108.12,15031
20100518,WHR,109.15,111,103.94,104.47,16373
20100519,WHR,103.51,104,97.66,99.62,31786
20100520,WHR,96.28,97.49,92.64,93.15,30472
20100521,WHR,92.08,99.29,90.79,99.04,29283
20100524,WHR,97.68,100.19,97.26,97.36,12541
20100525,WHR,94.72,99.15,94.11,99.04,17974
20100526,WHR,100.49,103.36,98.34,99,15953
20100527,WHR,101.46,105.9,100.27,104.66,26016
20100528,WHR,104.54,106.83,103.5,104.44,15625
20100601,WHR,102.42,104.76,98.8,98.98,17311
20100602,WHR,99.92,103.564,99.04,103.54,12084
20100603,WHR,103.54,103.87,100.2,101.29,13122
20100604,WHR,98.93,100.16,94.95,95.65,14544
20100607,WHR,96.35,96.42,92.24,92.35,17412
20100608,WHR,93.1,95.07,90.21,94.1,19469
20100609,WHR,95.21,98.35,94.28,94.96,19762
20100610,WHR,97.25,100.09,96.72,99.77,13783
20100611,WHR,98.27,100.1784,96.19,98.24,16943
20100614,WHR,100.17,100.73,97.81,98.23,19066
20100615,WHR,99,102.7,98.28,102.48,16855
20100616,WHR,101.93,103.78,99.88,102.8,14804
20100617,WHR,103.6,103.6,99.51,101.86,10719
20100618,WHR,101.99,102.35,100.56,101.36,10459
20100621,WHR,103.04,105.47,102.7,103.53,17532
20100622,WHR,103.77,104.1875,97.33,97.94,15042
20100623,WHR,97.91,98.95,95.05,97.71,15853
20100624,WHR,96.95,97.59,93.3,94.29,15401
20100625,WHR,94.64,96.74,93.47,96.65,18641
20100628,WHR,96.58,97.63,95,95.64,8819
20100629,WHR,93.19,94.03,89.02,89.94,21150
20100630,WHR,89.87,90.82,87.58,87.82,17346
20100701,WHR,88.23,88.23,82.07,85.35,30300
20100702,WHR,86.63,86.88,83.5,84.1,12284
20100706,WHR,85.64,86.52,82.02,83.45,24385
20100707,WHR,84.01,90.39,83.56,90.14,27911
20100708,WHR,90.91,92.4,88.448,90.29,13531
20100709,WHR,90.65,92.62,90.0378,92.39,9776
20100712,WHR,91.65,92.77,88.85,90.64,8184
20100713,WHR,92.21,95.09,91.49,94.6,14853
20100714,WHR,94.45,96.9,93.48,95.68,20153
20100715,WHR,96.56,96.56,91.54,94.38,13663
20100716,WHR,93.96,94.28,89.82,90.41,21181
20100719,WHR,90.11,91.9,87.45,91.36,27394
20100720,WHR,90.54,91.26,85.78,88.7,67452
20100721,WHR,89.21,89.9169,84.6,86.17,36567
20100722,WHR,87.5,88.31,85.19,86.2,29529
20100723,WHR,85.97,86.42,84.2,85.97,20752
20100726,WHR,86.04,89.36,85.2,88.18,16099
20100727,WHR,89.25,89.38,85.1,86.18,17424
20100728,WHR,86.17,86.5,83.66,84.28,13514
20100729,WHR,84.52,84.88,81.8,84.11,17769
20100730,WHR,82.29,83.65,82.0301,83.3,18008
20100802,WHR,84.38,87.4,83.7,86.75,20899
20100803,WHR,86.75,86.75,84.19,85.09,16555
20100804,WHR,85.71,86.32,84.66,85.86,11138
20100805,WHR,84.83,86.25,84.35,85.33,15678
20100806,WHR,83.935,85.18,83.34,84.92,11267
20100809,WHR,85.43,86.8,85.2,86.07,12866
20100810,WHR,85.44,85.44,82.27,82.75,24693
20100811,WHR,81.25,81.25,78.96,79.27,23920
20100812,WHR,78.45,79.61,77.53,78.13,22509
20100813,WHR,77.99,77.99,76.43,76.74,15916
20100816,WHR,76.28,78.29,75.6301,77.19,19561
20100817,WHR,78.27,80.7608,77.84,79.43,17996
20100819,WHR,79.4,79.87,76.46,78.01,20964
20100820,WHR,77.31,77.72,76.1,77.58,16412
20090821,WIN,8.45,8.61,8.42,8.6,32215
20090824,WIN,8.61,8.67,8.6,8.63,25749
20090825,WIN,8.63,8.68,8.52,8.54,42563
20090826,WIN,8.55,8.6,8.5,8.58,21600
20090827,WIN,8.56,8.69,8.48,8.61,23550
20090828,WIN,8.69,8.69,8.48,8.55,29206
20090831,WIN,8.59,8.59,8.48,8.57,49112
20090901,WIN,8.57,8.59,8.5,8.5,51390
20090902,WIN,8.5,8.53,8.4,8.43,53395
20090903,WIN,8.46,8.48,8.3,8.44,42592
20090904,WIN,8.42,8.57,8.38,8.57,25529
20090909,WIN,8.7,8.84,8.67,8.8,57381
20090910,WIN,8.82,9.02,8.78,9.02,45227
20090911,WIN,9.06,9.09,8.98,9.03,37652
20090914,WIN,9,9.04,8.94,9.01,41991
20090915,WIN,9.04,9.31,8.99,9.29,60309
20090916,WIN,9.35,9.61,9.305,9.46,69378
20090917,WIN,9.46,9.6,9.46,9.51,53837
20090918,WIN,9.53,9.73,9.5,9.72,53653
20090921,WIN,9.74,9.75,9.57,9.59,50863
20090922,WIN,9.69,9.69,9.57,9.59,49732
20090923,WIN,9.66,9.79,9.6,9.62,61370
20090924,WIN,9.73,9.75,9.62,9.73,50626
20090925,WIN,9.74,10,9.66,9.87,75777
20090928,WIN,9.65,9.79,9.6,9.73,65365
20090929,WIN,9.75,9.91,9.7,9.8,57706
20090930,WIN,10.21,10.34,9.91,10.13,115632
20091001,WIN,10.16,10.16,9.93,9.93,72868
20091002,WIN,9.93,9.93,9.76,9.78,70302
20091005,WIN,9.9,10.17,9.81,10.14,128261
20091006,WIN,10.21,10.39,10.07,10.22,109603
20091007,WIN,10.2,10.23,10.05,10.18,39194
20091008,WIN,10.17,10.17,9.98,10.05,55952
20091009,WIN,10.02,10.1,10,10.07,31149
20091012,WIN,10.14,10.14,10.06,10.09,23810
20091013,WIN,10.09,10.11,9.91,10.01,48366
20091014,WIN,10.13,10.13,9.98,10.05,35337
20091015,WIN,10.09,10.24,10.06,10.22,35946
20091016,WIN,10.16,10.2,10.09,10.17,31708
20091019,WIN,10.17,10.28,10.13,10.15,51867
20091020,WIN,10.19,10.19,10.01,10.06,37593
20091021,WIN,10.09,10.21,10,10,38561
20091022,WIN,10.05,10.11,10,10.08,25703
20091023,WIN,10.06,10.13,9.95,9.96,36375
20091026,WIN,9.97,10.11,9.9,9.92,36537
20091027,WIN,9.94,9.99,9.72,9.73,53359
20091028,WIN,9.79,9.85,9.62,9.62,41073
20091105,WIN,10.08,10.23,10.07,10.18,33414
20091106,WIN,10.18,10.28,10.12,10.28,41619
20091109,WIN,10.27,10.27,9.83,10.06,88278
20091110,WIN,10.06,10.12,9.99,10.02,58489
20091111,WIN,10.07,10.18,9.98,10.05,41884
20091112,WIN,10.04,10.09,9.86,9.87,48037
20091113,WIN,9.89,9.98,9.875,9.93,34021
20091116,WIN,10.01,10.1,9.99,10.02,44823
20091117,WIN,10.08,10.1,10,10.04,36547
20091118,WIN,10.06,10.08,9.98,10.02,37694
20091119,WIN,10,10.05,9.98,10.03,35308
20091120,WIN,10.03,10.06,10,10.05,37635
20091123,WIN,10.1,10.15,10.06,10.13,52603
20091124,WIN,10,10.15,9.9,10.08,108496
20091125,WIN,10.06,10.1617,10.02,10.13,73776
20091127,WIN,10.03,10.17,9.94,10.12,24994
20091130,WIN,10.15,10.18,9.9,9.92,74577
20091201,WIN,10,10.14,9.95,10.13,46551
20091202,WIN,10.15,10.49,10.14,10.46,60934
20091203,WIN,10.5,10.59,10.46,10.51,45424
20091204,WIN,10.61,10.68,10.5,10.62,71863
20091207,WIN,10.7,10.87,10.655,10.75,56512
20091208,WIN,10.99,10.99,10.71,10.87,76497
20091209,WIN,10.97,11,10.8,10.9,58143
20091210,WIN,10.97,11.01,10.88,10.93,48208
20091211,WIN,10.97,11,10.82,11,95183
20091214,WIN,11.05,11.05,10.89,10.91,49428
20091215,WIN,10.86,10.93,10.65,10.73,60751
20091216,WIN,10.84,10.935,10.8,10.84,42810
20091217,WIN,10.86,10.91,10.73,10.77,41871
20091218,WIN,10.82,10.95,10.82,10.83,76363
20091221,WIN,10.97,11.15,10.94,11.09,42262
20091222,WIN,11.11,11.29,11.06,11.24,38995
20091223,WIN,11.28,11.43,11.26,11.34,43956
20091224,WIN,11.39,11.49,11.36,11.48,20531
20091228,WIN,11.57,11.65,11.51,11.61,35413
20091229,WIN,11.4,11.44,11.06,11.1,60440
20091230,WIN,10.95,11.09,10.82,11.06,39744
20091231,WIN,11.01,11.1,10.77,10.99,37168
20100104,WIN,10.99,11.22,10.97,11.11,53013
20100105,WIN,11.15,11.24,11.06,11.08,51372
20100106,WIN,11.09,11.17,10.98,11,57839
20100107,WIN,11.04,11.05,10.95,10.98,51210
20100108,WIN,10.95,10.99,10.82,10.88,34541
20100111,WIN,10.87,10.9071,10.7,10.86,55827
20100112,WIN,10.8,10.84,10.64,10.69,56749
20100113,WIN,10.69,10.795,10.66,10.72,45777
20100114,WIN,10.76,10.9,10.72,10.8,42882
20100115,WIN,10.88,10.92,10.58,10.65,47490
20100119,WIN,10.78,10.955,10.71,10.92,49320
20100120,WIN,10.91,10.99,10.78,10.81,36819
20100121,WIN,10.78,10.86,10.55,10.61,50958
20100122,WIN,10.61,10.71,10.55,10.55,53418
20100125,WIN,10.6,10.77,10.55,10.71,36259
20100126,WIN,10.74,10.75,10.45,10.55,53970
20100127,WIN,10.54,10.55,10.28,10.44,41523
20100128,WIN,10.51,10.53,10.35,10.42,42659
20100129,WIN,10.43,10.52,10.3,10.31,86856
20100201,WIN,10.26,10.36,10.21,10.25,49418
20100202,WIN,10.27,10.58,10.26,10.54,42902
20100203,WIN,10.53,10.59,10.47,10.52,28831
20100204,WIN,10.46,10.5,10.18,10.18,39261
20100205,WIN,10.05,10.1515,9.88,10,110166
20100208,WIN,10,10.16,9.87,9.99,56227
20100209,WIN,10.12,10.23,10.06,10.12,39318
20100210,WIN,10.14,10.27,10.11,10.19,36984
20100211,WIN,10.15,10.18,10.02,10.12,57495
20100212,WIN,10.13,10.19,10.01,10.18,44624
20100216,WIN,10.27,10.36,10.18,10.3,41230
20100217,WIN,10.28,10.51,10.22,10.51,49380
20100218,WIN,10.45,10.7,10.32,10.68,69160
20100219,WIN,10.45,10.51,10.16,10.33,110964
20100222,WIN,10.3,10.34,10.16,10.2,48550
20100223,WIN,10.23,10.245,10.13,10.13,59467
20100224,WIN,10.18,10.23,10.15,10.2,44374
20100225,WIN,10.15,10.17,10.03,10.07,60835
20100226,WIN,10.1,10.19,10.04,10.13,104965
20100301,WIN,10.16,10.33,10.15,10.29,52349
20100302,WIN,10.34,10.45,10.328,10.39,55857
20100303,WIN,10.46,10.5,10.2,10.25,69559
20100304,WIN,10.25,10.38,10.25,10.27,86580
20100305,WIN,10.4,10.43,10.23,10.37,61071
20100308,WIN,10.39,10.71,10.34,10.61,102244
20100309,WIN,10.58,10.78,10.52,10.73,48483
20100310,WIN,10.75,10.86,10.71,10.83,46693
20100311,WIN,10.81,10.83,10.76,10.81,42589
20100312,WIN,10.84,10.97,10.81,10.96,52728
20100315,WIN,10.94,11.14,10.89,11.12,60107
20100316,WIN,11.11,11.15,11.03,11.07,46022
20100317,WIN,11.13,11.27,11.1,11.24,42079
20100318,WIN,11.25,11.32,11.16,11.28,55990
20100319,WIN,11.36,11.4,10.97,10.98,127290
20100322,WIN,10.95,11.29,10.89,11.24,49224
20100323,WIN,11.33,11.34,11.22,11.32,32718
20100324,WIN,11.32,11.34,11.21,11.22,39196
20100325,WIN,11.28,11.33,11.19,11.19,41533
20100326,WIN,11.25,11.3,11.21,11.24,44922
20100329,WIN,11.03,11.04,10.92,10.97,47027
20100330,WIN,10.95,10.99,10.85,10.92,39267
20100331,WIN,10.9,11.04,10.83,10.89,35838
20100401,WIN,10.98,11.03,10.9,10.94,27830
20100405,WIN,10.97,11.13,10.96,11.08,31728
20100406,WIN,11.09,11.1,10.98,11.04,32285
20100407,WIN,11.1,11.15,10.98,10.99,33432
20100408,WIN,11.03,11.03,10.9,11,43110
20100409,WIN,10.95,11.01,10.87,10.96,43438
20100412,WIN,10.99,11.05,10.94,11.01,29929
20100413,WIN,11.04,11.04,10.92,11.01,29782
20100414,WIN,11,11.06,10.94,11.06,79616
20100415,WIN,11.05,11.14,11,11.12,37487
20100416,WIN,11.1,11.14,10.9,10.98,41997
20100419,WIN,10.98,11,10.91,11,37035
20100420,WIN,11.03,11.11,11,11.11,32670
20100421,WIN,11.12,11.13,11.01,11.08,28382
20100422,WIN,11.03,11.09,10.93,11.09,47695
20100423,WIN,11.11,11.13,11,11.12,35359
20100426,WIN,11.13,11.16,11.03,11.04,36923
20100427,WIN,11.04,11.1,10.97,10.99,47921
20100428,WIN,11,11.05,10.95,11.01,35103
20100429,WIN,11.06,11.14,11.01,11.14,22503
20100430,WIN,11.06,11.19,11.04,11.04,35951
20100503,WIN,11.14,11.21,11.05,11.17,42570
20100504,WIN,11.11,11.13,10.94,11.01,55450
20100505,WIN,11.05,11.09,10.91,11,55608
20100506,WIN,11.07,11.075,6.02,10.28,183661
20100507,WIN,10.28,10.45,10.05,10.22,110406
20100510,WIN,10.7,10.87,10.56,10.66,65780
20100511,WIN,10.68,10.76,10.55,10.58,67394
20100512,WIN,10.64,10.91,10.58,10.88,55369
20100513,WIN,10.87,10.98,10.77,10.82,35249
20100514,WIN,10.82,10.8325,10.64,10.73,34731
20100517,WIN,10.79,10.83,10.62,10.82,36706
20100518,WIN,10.99,10.99,10.7,10.75,46691
20100519,WIN,10.7,10.8,10.615,10.77,51020
20100520,WIN,10.6,10.61,10.31,10.38,73021
20100521,WIN,10.19,10.56,10.15,10.55,69306
20100524,WIN,10.48,10.78,10.37,10.55,47020
20100525,WIN,10.31,10.53,10.22,10.53,57931
20100526,WIN,10.57,10.76,10.54,10.59,63347
20100527,WIN,10.68,10.88,10.65,10.88,59444
20100528,WIN,10.9,10.945,10.6676,10.67,119850
20100601,WIN,10.6,10.84,10.57,10.67,50833
20100602,WIN,10.75,10.96,10.71,10.96,57637
20100603,WIN,10.96,11.03,10.9,11.01,45081
20100604,WIN,10.87,10.9699,10.75,10.79,58626
20100607,WIN,10.9,10.95,10.57,10.6,79359
20100608,WIN,10.6,10.68,10.5,10.59,65986
20100609,WIN,10.66,10.89,10.58,10.74,57389
20100610,WIN,10.82,10.97,10.75,10.97,39298
20100611,WIN,10.91,11.07,10.85,11.07,31704
20100614,WIN,11.11,11.25,11.1,11.15,37626
20100615,WIN,11.16,11.3,11.15,11.27,34813
20100616,WIN,11.26,11.43,11.21,11.43,41793
20100617,WIN,11.44,11.5,11.25,11.5,39235
20100618,WIN,11.48,11.5,11.3,11.33,71916
20100621,WIN,11.43,11.5,11.34,11.41,37592
20100622,WIN,11.44,11.47,11.3,11.32,36204
20100623,WIN,11.36,11.38,11.2,11.25,39814
20100624,WIN,11.26,11.31,11.15,11.17,36047
20100625,WIN,11.18,11.2,11.09,11.12,48400
20100628,WIN,10.89,10.99,10.75,10.92,42814
20100629,WIN,10.83,10.83,10.65,10.7,47838
20100630,WIN,10.69,10.76,10.5587,10.56,40491
20100701,WIN,10.55,10.65,10.34,10.55,80591
20100702,WIN,10.58,10.72,10.5,10.6,43757
20100706,WIN,10.66,10.83,10.56,10.65,37822
20100707,WIN,10.66,10.92,10.65,10.9,35333
20100708,WIN,10.92,11.18,10.9,11.18,47391
20100709,WIN,11.17,11.17,11,11.13,27852
20100712,WIN,11.12,11.29,11.07,11.2,42011
20100713,WIN,11.26,11.3,11.18,11.28,35546
20100714,WIN,11.27,11.41,11.19,11.41,45754
20100715,WIN,11.42,11.45,11.3,11.38,33405
20100716,WIN,11.36,11.38,11.15,11.17,36250
20100719,WIN,11.24,11.29,11.13,11.23,29112
20100720,WIN,11.17,11.42,11.1,11.4,34897
20100721,WIN,11.35,11.42,11.24,11.28,30537
20100722,WIN,11.35,11.5,11.34,11.43,32201
20100723,WIN,11.41,11.55,11.4,11.48,33042
20100726,WIN,11.51,11.67,11.5,11.65,30818
20100727,WIN,11.68,11.8,11.63,11.64,40640
20100728,WIN,11.7,11.78,11.65,11.67,54427
20100729,WIN,11.73,11.82,11.52,11.55,63451
20100730,WIN,11.46,11.49,11.27,11.4,81785
20100802,WIN,11.55,11.63,11.49,11.55,61649
20100803,WIN,11.57,11.6,11.47,11.5,50942
20100804,WIN,11.53,11.57,11.41,11.5,43034
20100805,WIN,11.49,11.52,11.4,11.43,50407
20100806,WIN,11.68,11.69,11.49,11.55,86824
20100809,WIN,11.67,11.7,11.57,11.57,46266
20100810,WIN,11.55,11.65,11.51,11.54,60317
20100811,WIN,11.49,11.53,11.35,11.37,40109
20100813,WIN,11.31,11.43,11.26,11.33,38994
20100816,WIN,11.32,11.4,11.31,11.39,46057
20100817,WIN,11.41,11.54,11.3701,11.49,48094
20100819,WIN,11.41,11.41,11.17,11.24,57246
20100820,WIN,11.2,11.24,11.12,11.19,59301
20090821,WLP,55.3,55.48,54.42,54.64,44610
20090824,WLP,54.95,54.95,54.25,54.76,27609
20090825,WLP,54.91,55.73,54.58,55.47,41728
20090826,WLP,55.29,55.53,54.48,54.72,31178
20090827,WLP,54.32,55.11,54.15,54.96,22400
20090828,WLP,54.99,55.04,53.06,53.72,41709
20090831,WLP,53.5,54.51,52.56,52.85,42399
20090901,WLP,52.83,53.01,51.48,51.53,55355
20090902,WLP,51.28,54.43,51.22,53.37,54033
20090903,WLP,53.84,54,52.69,53.55,26710
20090904,WLP,53.81,54.62,53.44,54.17,24211
20090909,WLP,51.85,52.9652,51.32,52.84,68469
20090910,WLP,52.91,54.18,52.4,54.18,46194
20090911,WLP,54.35,54.72,53.5,54.03,22123
20090914,WLP,54.01,55,53.5703,54.12,36558
20090915,WLP,54.11,54.14,52.88,53.16,44571
20090916,WLP,53.21,54.89,52.74,54.86,38251
20090917,WLP,54.66,54.92,53.53,54.48,45823
20090918,WLP,55.45,55.45,54.08,54.4,52517
20090921,WLP,53.91,54.95,53.77,54.79,28391
20090922,WLP,54.94,55,53.44,53.7,46402
20090923,WLP,53.69,53.69,52,52.06,47555
20090924,WLP,51.99,52.49,50,50.16,74421
20090925,WLP,50.34,51.07,48.94,49.6,61325
20090928,WLP,49.86,50.72,49.6,50.05,34443
20090929,WLP,50.08,50.42,47.83,49.28,100582
20090930,WLP,48.2,48.92,46.96,47.36,90434
20091001,WLP,47.38,48.16,46.76,46.88,65172
20091002,WLP,46.57,46.9,45.19,45.92,70656
20091005,WLP,46.14,47.05,45.41,46.71,53820
20091006,WLP,46.82,46.97,46.11,46.59,39227
20091007,WLP,46.58,48.15,46.28,47.66,48352
20091008,WLP,46.71,46.75,44.04,44.72,158683
20091009,WLP,45,46.94,44.95,46.33,110095
20091012,WLP,46.88,47.09,46.39,46.53,34198
20091013,WLP,46.49,46.89,45.67,46.32,76444
20091014,WLP,46.81,47.85,46.49,47.62,50105
20091015,WLP,47.41,47.7,46.37,46.61,55743
20091016,WLP,46.19,46.69,45.93,46.16,47036
20091019,WLP,46.33,46.87,45.81,45.86,71892
20091020,WLP,46.33,46.59,45.84,46.04,48050
20091021,WLP,46.1,46.39,45.13,45.26,44112
20091022,WLP,45.28,46.59,45.12,46.02,49580
20091023,WLP,46.53,46.75,45.69,46.03,45542
20091026,WLP,45.97,46.3,44.71,45.05,47804
20091027,WLP,45.07,46.97,44.58,46.7,72011
20091028,WLP,46.79,47.5,45.71,46.29,58387
20091105,WLP,50.88,51.05,50.1,50.9,34095
20091106,WLP,50.72,51.28,50.35,51,43257
20091109,WLP,50.64,52.45,50.51,52.36,30788
20091110,WLP,52.13,52.7,51.79,52.36,20472
20091111,WLP,52.98,53.6,52.63,53.39,33935
20091112,WLP,53.32,53.62,52.28,52.5,25180
20091113,WLP,52.55,53,52.1,52.41,35569
20091116,WLP,52.61,53.68,52.43,52.86,40715
20091117,WLP,52.65,52.98,52.16,52.56,26388
20091118,WLP,52.75,52.75,52.15,52.41,26389
20091119,WLP,52.03,52.3,50.32,52.14,56342
20091120,WLP,51.94,52.255,51.5,52.14,34594
20091123,WLP,53.46,54.77,53.46,54.52,45202
20091124,WLP,54.49,55.26,53.58,55.16,57566
20091125,WLP,55.2,55.41,54.9,55.1,20753
20091127,WLP,53.59,54.59,53.1455,54.24,16561
20091130,WLP,54.06,54.51,53.36,54.03,38333
20091201,WLP,54.11,55.27,54.03,54.79,35426
20091202,WLP,55,55.17,54.305,54.61,22952
20091203,WLP,54.84,55.0443,53.59,53.66,33132
20091204,WLP,53.87,55.14,53.6,53.88,38006
20091207,WLP,53.53,55.98,53.53,54.79,46297
20091208,WLP,54.36,56.77,54.36,55.76,58992
20091209,WLP,55.91,57.12,54.88,55.33,71591
20091210,WLP,55.54,57.78,55.54,57.43,60781
20091211,WLP,57.59,57.9,56.41,56.51,40301
20091214,WLP,57,58.2,57,57.68,52688
20091215,WLP,58.08,59.6,57.88,59.16,105236
20091216,WLP,59.29,60.72,59,59.61,115940
20091217,WLP,59.59,59.5901,57.85,58.9,67697
20091218,WLP,58.73,58.81,57.91,58.31,103891
20091221,WLP,58.46,60.89,58.46,60.01,114469
20091222,WLP,60.26,60.58,59.76,60.36,61460
20091223,WLP,60.64,60.77,59.62,60,47771
20091224,WLP,59.75,60.18,59.19,59.36,15768
20091228,WLP,59.66,60,58.55,59.18,34406
20091229,WLP,59.14,59.59,58.31,58.57,33704
20091230,WLP,58.42,58.78,58.04,58.76,25734
20091231,WLP,58.92,58.94,58.17,58.29,15283
20100104,WLP,58.69,59.81,58.38,59.75,46417
20100105,WLP,60.59,61.25,60.17,60.4,83854
20100106,WLP,60.21,61.53,60.12,61.38,64501
20100107,WLP,61.68,63.78,61.23,63.66,60359
20100108,WLP,63.59,64.07,63.01,63.94,52711
20100111,WLP,64.28,64.88,63.87,64.31,43700
20100112,WLP,63.8,64.31,62.63,63.46,58132
20100113,WLP,63.76,65.01,63.47,64.97,55559
20100114,WLP,64.95,66.48,64.68,66.22,51376
20100115,WLP,66.34,67.23,65.62,66.65,70409
20100119,WLP,67.82,69.49,67.39,68.06,121159
20100120,WLP,69.37,70,67.2,67.68,146428
20100121,WLP,67.88,68.36,65.32,65.5,81390
20100122,WLP,65.87,66.78,62.25,65.1,69161
20100125,WLP,65.45,66.46,65.17,65.55,57716
20100126,WLP,65,65.1,63.88,63.88,74054
20100127,WLP,62.71,65.33,62.11,64.62,93623
20100128,WLP,65,66.47,64.34,64.42,81256
20100129,WLP,64.47,64.75,63.71,63.72,45988
20100201,WLP,64.1,64.88,62.6,64.2,39860
20100202,WLP,64.46,65.18,63.98,65.05,41784
20100203,WLP,64.53,65.13,63.38,64.07,38141
20100204,WLP,63.37,64.15,62.78,62.83,46089
20100205,WLP,62.59,63.07,60.31,61.69,86336
20100208,WLP,61.63,62.66,61.1,61.65,53808
20100209,WLP,62.15,62.29,60.44,61.45,77470
20100210,WLP,61.45,61.59,58.56,60.01,104186
20100211,WLP,60,60.58,59.35,60.52,58330
20100212,WLP,59.83,59.85,59.06,59.33,57269
20100216,WLP,59.28,59.57,56.99,58.46,90308
20100217,WLP,58.55,61.09,58.55,59.7,91822
20100218,WLP,59.11,59.88,58.25,59.11,61663
20100219,WLP,59.12,59.27,58.39,58.47,59934
20100222,WLP,58.35,59.78,57.91,59.44,80051
20100223,WLP,59.28,59.76,58.545,59.01,59301
20100224,WLP,59.34,60.37,58.5,60.14,64938
20100225,WLP,59.8,61.61,59.22,61.45,152772
20100226,WLP,61.49,62.99,61.49,61.87,76660
20100301,WLP,62.49,63.46,61.2,62.06,69881
20100302,WLP,61.27,62.89,61.19,61.9,55095
20100303,WLP,61.34,62.7,61.12,62.36,44131
20100304,WLP,62.23,62.23,60.07,61.23,88951
20100305,WLP,61.28,62.31,61.17,62.25,43606
20100308,WLP,62.13,62.75,61.62,61.96,44249
20100309,WLP,61.58,62.07,61.29,61.43,36542
20100310,WLP,61.25,62.92,61.25,62.48,60021
20100311,WLP,62.37,63.73,62.07,63.55,63072
20100312,WLP,63.95,63.95,62.19,62.58,55414
20100315,WLP,62.46,62.56,60.61,61.52,64088
20100316,WLP,61.43,62.02,60.67,61.97,47100
20100317,WLP,62.15,62.38,61.03,61.94,64693
20100318,WLP,61.69,64.3,60.82,63.82,105540
20100319,WLP,64.35,65.84,64.25,65.07,124646
20100322,WLP,65.21,66.33,64.12,64.39,86547
20100323,WLP,64.37,64.53,62.94,63.61,59863
20100324,WLP,63.31,64.17,63.09,63.4,51411
20100325,WLP,63.9,64.26,63.01,63.59,34143
20100326,WLP,63.81,63.91,63.03,63.05,36564
20100329,WLP,63.3,64.38,63.03,64.19,44341
20100330,WLP,64.25,65.15,63.8405,64.69,36184
20100331,WLP,65.13,65.21,64.31,64.38,52892
20100401,WLP,64.47,64.84,64.18,64.71,35278
20100405,WLP,65.11,65.57,64.7,65.34,29626
20100406,WLP,64.98,65.81,64.61,64.61,37957
20100407,WLP,64.31,64.58,62.79,63.26,73267
20100408,WLP,63.05,63.21,61.54,62.09,75203
20100409,WLP,61.94,62.05,60.31,61.26,70366
20100412,WLP,61.18,61.64,61,61.34,45836
20100413,WLP,61.07,61.4,59.9,60.18,61520
20100414,WLP,59.79,60,58.62,58.96,77128
20100415,WLP,58.73,58.9,56.98,58.58,117399
20100416,WLP,58.36,59.35,58.22,59.08,81212
20100419,WLP,58.89,60.77,58.83,60.55,63575
20100420,WLP,61.49,61.49,59.39,59.84,63098
20100421,WLP,59.75,60.015,58.3,58.64,49449
20100422,WLP,58.35,58.56,57.4,58.41,47027
20100423,WLP,58.29,58.32,57.43,57.98,64265
20100426,WLP,58.29,58.41,56.12,56.56,76050
20100427,WLP,56.31,57.02,55.69,55.92,61826
20100428,WLP,55.44,58.19,55.23,57.45,82180
20100429,WLP,57.99,59.93,57.79,59.08,78664
20100430,WLP,58.08,58.14,53.5,53.8,187710
20100503,WLP,54.59,54.9,53.03,53.52,88631
20100504,WLP,53.24,53.53,51.82,52.6,85884
20100505,WLP,51.01,52.9,50.68,52.53,63354
20100506,WLP,52.4,53.34,49.1,51.3,69503
20100507,WLP,51.08,51.52,49.79,50.94,65434
20100510,WLP,52.09,53,50.43,51.14,80390
20100511,WLP,50.67,52.81,50.5,52.11,53688
20100512,WLP,52.31,54.06,51.65,54.04,55682
20100513,WLP,54.21,54.21,53.05,53.16,41883
20100514,WLP,52.78,53.18,52.15,53.09,34638
20100517,WLP,52.97,53.69,52.38,53.52,39310
20100518,WLP,53.68,54.4,52.99,53.08,47909
20100519,WLP,52.8,53.72,52.41,53.4,42448
20100520,WLP,52.73,52.78,51.13,51.17,69491
20100521,WLP,50.6,51.57,50.08,51.25,61641
20100524,WLP,50.99,51.72,50.6,51.1,42662
20100525,WLP,50.13,50.87,49.82,50.7,52164
20100526,WLP,50.86,51.68,50.73,50.89,50542
20100527,WLP,51.79,52.03,51.03,51.72,32488
20100528,WLP,51.8,51.84,51.16,51.3,28553
20100601,WLP,50.92,51.72,50.82,51.05,38600
20100602,WLP,51.11,52.41,50.87,52.37,40401
20100603,WLP,52.51,54.56,52.51,54.45,61492
20100604,WLP,53.7,56.34,53.69,54.14,80727
20100607,WLP,54.36,55.48,52.45,53.57,89546
20100608,WLP,53.73,54.28,52.6,53.27,61563
20100609,WLP,53.4,53.9,52.1575,52.31,46953
20100610,WLP,53,53.33,52.26,52.79,44941
20100611,WLP,52.36,53.28,51.93,52.65,37463
20100614,WLP,52.92,53.89,52.71,53.1,34007
20100615,WLP,53.35,54.08,53.22,54.03,37498
20100616,WLP,53.54,54.95,53.5,54.71,42718
20100617,WLP,54.93,55.13,54.53,55.05,37980
20100618,WLP,55.02,55.35,54.7999,55.22,64581
20100621,WLP,55.54,55.98,55.02,55.24,41840
20100622,WLP,55.16,55.56,53.615,53.72,51361
20100623,WLP,53.75,53.78,52.76,53.03,40998
20100624,WLP,52.79,53.32,52.1,52.37,33046
20100625,WLP,52.37,52.82,51.63,51.75,76716
20100628,WLP,51.91,51.98,50.78,50.79,35588
20100629,WLP,50.43,50.63,49.37,49.57,51180
20100630,WLP,49.32,49.71,48.855,48.93,49792
20100701,WLP,48.73,48.73,46.52,47.79,72955
20100702,WLP,48.01,48.09,47.11,47.43,34736
20100706,WLP,48.04,48.62,47.62,48.11,37054
20100707,WLP,48.31,49,48.21,48.91,37234
20100708,WLP,49.12,49.88,48.94,49.87,30222
20100709,WLP,49.9,51.18,49.67,51.17,39417
20100712,WLP,51.06,51.35,50.38,51.28,34699
20100713,WLP,51.77,51.94,51.38,51.61,31405
20100714,WLP,51.28,51.99,50.86,51.97,27520
20100715,WLP,51.74,53.16,51.48,53.15,46250
20100716,WLP,52.81,53.19,51.37,51.39,41276
20100719,WLP,51.63,52.73,51.63,52.49,32099
20100720,WLP,52.16,52.78,51.43,52.61,34773
20100721,WLP,52.67,52.91,51.2,51.49,31101
20100722,WLP,51.9,52.75,51.63,52.46,26690
20100723,WLP,52.18,52.46,51.63,51.99,28815
20100726,WLP,52.15,53.19,51.995,53.19,23644
20100727,WLP,53.3,53.87,52.64,52.8,30527
20100728,WLP,52.62,52.8,50.2,50.83,57795
20100729,WLP,51.18,51.46,49.45,49.88,50479
20100730,WLP,49.32,51.04,48.76,50.72,43218
20100802,WLP,51.12,52.1,50.97,52.01,44649
20100803,WLP,51.81,53.84,51.7,53.24,52061
20100804,WLP,53.41,54.35,53.13,54.24,43958
20100805,WLP,53.9,55.06,53.65,54.96,34028
20100806,WLP,54.55,55.14,54.22,55.05,37165
20100809,WLP,55.32,55.7,55.08,55.14,24594
20100810,WLP,54.85,55.46,54.56,55.02,36825
20100811,WLP,54.47,54.5,51.29,51.31,141007
20100812,WLP,50.93,51.95,50.72,51.58,39694
20100813,WLP,51.31,52.04,50.81,51.79,23225
20100816,WLP,51.37,51.8,50.78,51.62,29698
20100817,WLP,52.08,52.61,51.72,52.38,28056
20100819,WLP,51.7,51.71,49.79,50.12,38269
20100820,WLP,49.81,50.29,49.17,49.89,30355
20090821,WM,30.06,30.35,29.9,30.06,23951
20090824,WM,30.08,30.38,30,30.24,16000
20090825,WM,30.37,30.58,30.02,30.04,16252
20090826,WM,29.99,30.3,29.83,30.2,12778
20090827,WM,30.28,30.35,29.73,30.05,14477
20090828,WM,30.16,30.3,29.42,29.64,20142
20090831,WM,29.51,29.93,29.43,29.93,16841
20090901,WM,29.94,30.2,29.6,29.86,26718
20090902,WM,29.87,29.87,29.2,29.49,27796
20090903,WM,29.54,29.79,28.97,29.76,21496
20090904,WM,29.67,30.12,29.51,30.08,19812
20090909,WM,29.26,30.1,29.26,29.88,34992
20090910,WM,29.94,30.09,29.63,30.08,26962
20090911,WM,30.08,30.59,30.08,30.4,23932
20090914,WM,29.58,30.67,29.58,30.66,34312
20090915,WM,30.66,30.8,30.07,30.1,31052
20090916,WM,30.23,30.27,29.9,30.14,25709
20090917,WM,30.03,30.54,29.79,30.02,30186
20090918,WM,30.09,30.8,29.85,30.75,45298
20090921,WM,30.62,30.62,29.85,29.96,24826
20090922,WM,30.05,30.18,29.73,29.88,27504
20090923,WM,29.99,30.02,29.38,29.84,30090
20090924,WM,29.75,29.92,29.45,29.55,21771
20090925,WM,29.52,29.64,28.92,28.98,21122
20090928,WM,29.43,29.95,29.22,29.93,17142
20090929,WM,29.93,30.13,29.71,30,20021
20090930,WM,30.05,30.08,29.62,29.82,32710
20091001,WM,29.56,29.655,28.98,28.98,23402
20091002,WM,28.85,29.25,28.85,29.15,24145
20091005,WM,29.28,29.28,28.64,28.92,19990
20091006,WM,29.11,29.17,28.76,28.78,28431
20091007,WM,28.63,28.89,28.28,28.39,30421
20091008,WM,28.62,28.81,28.51,28.68,22258
20091009,WM,28.65,28.82,28.6,28.64,20802
20091012,WM,28.74,28.96,28.65,28.73,18000
20091013,WM,28.75,29.05,28.7,28.97,23792
20091014,WM,29.2,30,29.05,29.94,39461
20091015,WM,29.78,31.7,29.78,31.63,65843
20091016,WM,31.09,31.38,30.8,31.22,25472
20091019,WM,31.27,31.29,30.9,31.25,21126
20091020,WM,31.22,31.26,30.75,30.96,18615
20091021,WM,30.86,31.57,30.78,31.09,21753
20091022,WM,31.12,31.55,30.8,31.48,20724
20091023,WM,31.47,31.74,30.89,30.93,18137
20091026,WM,30.96,31.41,30.33,30.63,24045
20091027,WM,30.6,31.24,30.52,31.07,15799
20091028,WM,31.05,31.19,30.55,30.62,24108
20091105,WM,30.66,31.61,30.65,31.56,23851
20091106,WM,31.51,31.66,31.17,31.64,14633
20091109,WM,31.78,32.51,31.7,32.49,19233
20091110,WM,32.4,32.71,32.23,32.62,17135
20091111,WM,32.78,33.07,32.22,32.43,24452
20091112,WM,32.4,32.49,31.91,31.97,20345
20091113,WM,31.92,32.58,31.9,32.18,23872
20091116,WM,32.19,32.98,32.19,32.79,21435
20091117,WM,32.81,33.14,32.7,33.12,17700
20091118,WM,33.12,33.12,32.63,32.79,13451
20091119,WM,32.4,32.64,32,32.17,17691
20091120,WM,32.13,32.42,32.02,32.3,15255
20091123,WM,32.91,33.6,32.83,33.28,24104
20091124,WM,33.21,33.58,32.92,33.53,19503
20091125,WM,33.64,33.66,33.27,33.46,14837
20091127,WM,32.88,33.34,32.75,33.06,8409
20091130,WM,32.91,32.9885,32.54,32.84,18611
20091201,WM,32.89,33.395,32.89,33.2,15515
20091202,WM,33.22,33.5,32.84,33.2,18540
20091203,WM,33.19,33.71,33.02,33.05,16329
20091204,WM,33.5,33.85,33.13,33.56,17726
20091207,WM,33.49,33.94,33.39,33.79,13355
20091208,WM,33.57,33.64,32.85,33.17,15932
20091209,WM,33.19,33.5,32.98,33.21,16050
20091210,WM,33.26,33.36,33.03,33.36,19819
20091211,WM,33.32,33.59,32.95,33.21,17933
20091214,WM,33.55,33.74,33.23,33.48,14722
20091215,WM,33.32,33.41,32.9,33.04,20860
20091216,WM,33.14,33.27,32.76,32.95,27336
20091217,WM,32.74,33.06,32.48,32.71,27180
20091218,WM,32.97,33.19,32.75,32.99,42915
20091221,WM,33.17,33.76,32.81,32.99,24029
20091222,WM,33.03,33.21,32.806,32.99,10562
20091223,WM,33.17,33.71,33,33.66,21051
20091224,WM,33.77,33.95,33.75,33.76,5396
20091228,WM,33.81,33.95,33.65,33.94,15979
20091229,WM,33.93,34.15,33.8,34.1,15692
20091230,WM,34,34.18,33.82,33.99,11678
20091231,WM,34.04,34.05,33.8,33.81,13469
20100104,WM,34.01,34.26,33.87,34.16,20587
20100105,WM,34.22,34.22,33.78,34.01,29616
20100106,WM,33.87,34.15,33.78,34,16366
20100107,WM,33.94,34.12,33.82,34.08,14066
20100108,WM,33.92,34.33,33.665,34.24,14518
20100111,WM,34.36,34.72,34.28,34.67,17317
20100112,WM,34.59,34.9,34.3,34.88,21918
20100113,WM,34.87,35,34.66,34.8,19581
20100114,WM,34.71,34.75,34.32,34.44,24816
20100115,WM,34.36,34.39,33.15,33.25,41036
20100119,WM,33.26,33.93,33.18,33.92,30021
20100120,WM,33.65,33.75,33.02,33.72,32364
20100121,WM,33.7,33.99,33.03,33.1,33038
20100122,WM,33.13,33.58,32.83,32.86,28256
20100125,WM,33.11,33.11,32.6,32.64,16696
20100126,WM,32.53,32.91,32.26,32.56,17526
20100127,WM,32.51,32.74,32.14,32.58,18736
20100128,WM,32.73,32.73,31.83,32.11,27613
20100129,WM,32.15,32.52,31.95,32.05,23736
20100201,WM,32.2,32.46,31.83,32.18,18346
20100202,WM,32.18,32.62,32.14,32.51,18810
20100203,WM,32.43,32.57,32.21,32.47,10711
20100204,WM,32.28,32.44,31.73,31.81,24777
20100205,WM,31.74,32.12,31.37,31.82,26635
20100208,WM,31.87,31.95,31.4,31.4,17376
20100209,WM,31.66,32.17,31.56,32.06,20180
20100210,WM,32.06,32.14,31.56,31.92,13740
20100211,WM,31.73,31.99,31.3,31.93,26361
20100212,WM,31.69,32,31.29,31.83,33967
20100216,WM,32.49,33.09,32.4,32.9,29484
20100217,WM,33.09,33.2,32.84,33,20750
20100218,WM,32.9,33.08,32.67,32.9,27658
20100219,WM,32.81,33.48,32.63,33.38,25811
20100222,WM,33.51,33.51,33.2101,33.36,13959
20100223,WM,32.94,33.28,32.54,32.62,25475
20100224,WM,32.9,32.99,32.5107,32.92,31634
20100225,WM,32.64,33.03,32.42,33.03,25071
20100226,WM,33.04,33.14,32.79,33.02,18797
20100301,WM,33.04,33.45,33.01,33.37,24048
20100302,WM,33.49,33.63,33.4,33.51,16900
20100303,WM,33.52,33.76,33.34,33.5,15792
20100304,WM,33.5,33.6646,33.31,33.47,13898
20100305,WM,33.64,33.86,33.54,33.86,16249
20100308,WM,33.94,33.94,33.555,33.6,16450
20100309,WM,33.58,33.64,33.34,33.62,19298
20100310,WM,33.54,33.59,33.27,33.49,24108
20100311,WM,33.45,33.47,33.11,33.45,21424
20100312,WM,33.45,33.51,33.15,33.42,19066
20100315,WM,33.45,33.73,33.22,33.7,20909
20100316,WM,33.79,33.9885,33.68,33.88,21948
20100317,WM,34,34.17,33.88,33.97,16582
20100318,WM,34.04,34.19,33.95,34.1,17978
20100319,WM,34.17,34.47,33.98,34.16,43850
20100322,WM,34.04,34.3,34,34.27,19626
20100323,WM,34.42,34.72,34.25,34.69,25017
20100324,WM,34.57,34.6,33.99,34.36,24153
20100325,WM,34.58,34.58,34.27,34.27,21699
20100326,WM,34.31,34.64,34.22,34.43,42301
20100329,WM,34.59,34.75,34.34,34.55,16970
20100330,WM,34.63,34.64,34.32,34.44,17050
20100331,WM,34.35,34.57,34.09,34.43,19101
20100401,WM,34.5,34.74,34.4,34.58,14050
20100405,WM,34.72,34.8,34.5,34.68,12566
20100406,WM,34.65,35.04,34.59,34.84,18162
20100407,WM,34.81,34.9,34.63,34.68,17648
20100408,WM,34.67,34.8174,34.42,34.61,16511
20100409,WM,34.68,34.8,34.31,34.77,17670
20100412,WM,34.74,34.97,34.71,34.92,14441
20100413,WM,34.69,35,34.51,34.87,18701
20100414,WM,34.99,35.1,34.75,35.1,18908
20100415,WM,35.01,35.37,34.91,35.14,23632
20100416,WM,35.15,35.39,34.95,35.03,32906
20100419,WM,35,35.21,34.75,35.11,34855
20100420,WM,35.31,35.39,35,35.09,21524
20100421,WM,35.17,35.27,35,35.13,24070
20100422,WM,35.11,35.35,34.8,35.24,23065
20100423,WM,35.26,35.55,35.16,35.53,29032
20100426,WM,35.63,35.99,35.58,35.66,23051
20100427,WM,35.72,35.72,34.75,34.77,29752
20100428,WM,34.96,35.33,34.82,35.29,30253
20100429,WM,35.29,35.57,34.75,35.09,38355
20100430,WM,34.97,35.33,34.68,34.68,29769
20100503,WM,34.89,35.54,34.82,35.08,24089
20100504,WM,34.82,34.85,33.99,34.2,22191
20100505,WM,33.82,34.2,33.8,34.04,21580
20100506,WM,33.98,34.21,31.55,33.09,48438
20100507,WM,33,33.2,32.21,32.86,49363
20100510,WM,33.81,34.11,33.6,33.98,31077
20100511,WM,33.71,34.3,33.64,33.96,18666
20100512,WM,33.99,34.52,33.91,34.35,29540
20100513,WM,34.35,34.3999,34,34.06,22848
20100514,WM,33.9,34.11,33.26,33.47,32206
20100517,WM,33.65,33.9,33.27,33.74,29226
20100518,WM,34.02,34.35,33.72,33.75,33915
20100519,WM,33.58,33.68,33.1,33.3,35510
20100520,WM,32.78,32.99,32.17,32.17,47675
20100521,WM,31.77,32.46,31.48,32.4,37062
20100524,WM,32.24,32.41,31.97,32.02,21090
20100525,WM,31.42,32.065,31.11,32.04,35679
20100526,WM,32.32,32.73,32.15,32.22,40366
20100527,WM,32.57,32.68,32.26,32.68,26841
20100528,WM,32.72,32.84,32.3,32.51,32202
20100601,WM,32.16,32.71,31.92,31.97,33499
20100602,WM,32.04,32.68,31.97,32.68,27582
20100603,WM,32.59,32.87,32.47,32.8,22622
20100604,WM,32.17,32.32,31.45,31.56,42846
20100607,WM,31.62,31.71,31.3181,31.37,31824
20100608,WM,31.39,31.9,31.24,31.85,41060
20100609,WM,31.97,32.26,31.86,31.96,37639
20100610,WM,32.31,32.84,32.23,32.83,39605
20100611,WM,32.58,32.77,32.35,32.77,22528
20100614,WM,33,33.28,32.76,32.83,29093
20100615,WM,33.21,33.61,32.97,33.61,23219
20100616,WM,33.45,33.73,33.41,33.64,22538
20100617,WM,33.65,33.76,33.44,33.71,22959
20100618,WM,33.68,33.82,33.42,33.53,40635
20100621,WM,33.77,34.12,33.37,33.55,25624
20100622,WM,33.51,33.78,32.9975,33.04,22161
20100623,WM,33.14,33.2099,32.51,32.67,32365
20100624,WM,32.57,32.75,32.08,32.14,36875
20100625,WM,32.28,32.38,31.91,32.15,86984
20100628,WM,32.39,32.56,32.02,32.3,24603
20100629,WM,31.91,31.99,31.27,31.46,34186
20100630,WM,31.48,31.79,31.22,31.29,31600
20100701,WM,31.23,31.83,31.22,31.65,55824
20100702,WM,31.65,32.06,31.63,31.81,43345
20100706,WM,32.01,32.15,31.5,31.73,32321
20100707,WM,31.72,32.5,31.55,32.48,24870
20100708,WM,32.8,32.94,32.53,32.88,21262
20100709,WM,32.96,35.87,32.41,32.78,23629
20100712,WM,32.76,32.92,32.6,32.74,20826
20100713,WM,33.03,33.25,32.86,33.15,22772
20100714,WM,33.04,33.09,32.68,33.06,18686
20100715,WM,33.11,33.24,32.71,33.18,22589
20100716,WM,32.93,33.12,32.33,32.44,25992
20100719,WM,32.5,32.645,32.26,32.47,19528
20100720,WM,32.2,32.69,31.98,32.68,25151
20100721,WM,32.8,32.95,32.485,32.61,39852
20100722,WM,32.74,33.39,32.74,33.35,26115
20100723,WM,33.35,33.6329,33.18,33.59,21231
20100726,WM,33.7,34.14,33.6,34.12,20388
20100727,WM,34.35,34.35,33.96,34.13,24257
20100728,WM,34.05,34.23,33.87,34.12,28392
20100729,WM,34.24,34.45,33.66,34.25,22997
20100730,WM,33.87,34.16,33.26,33.95,40203
20100802,WM,34.38,34.49,34.08,34.46,21677
20100803,WM,34.25,34.5,34.22,34.39,18239
20100804,WM,34.43,34.6,34.325,34.59,18660
20100805,WM,34.4,34.46,34.13,34.46,18237
20100806,WM,34.23,34.57,34.08,34.57,21265
20100809,WM,34.66,34.75,34.53,34.65,11720
20100810,WM,34.31,34.53,34.06,34.32,15294
20100811,WM,33.97,34.01,33.26,33.33,21261
20100812,WM,33.1008,33.21,32.83,33.1,20433
20100813,WM,33.06,33.24,33,33.01,12415
20100816,WM,32.83,33.3,32.58,33.25,15574
20100817,WM,33.48,34.45,33.41,33.96,26034
20100819,WM,33.89,33.96,33.34,33.48,18217
20100820,WM,33.41,33.67,33.17,33.6,17823
20090821,WMB,17.15,17.4,17.1,17.38,42530
20090824,WMB,17.51,17.7,17.25,17.42,40754
20090825,WMB,17.44,17.78,17.25,17.35,51615
20090826,WMB,17.24,17.43,16.9,17.27,34022
20090827,WMB,17.21,17.21,16.69,17.06,41312
20090828,WMB,17.1,17.31,16.73,16.8,48883
20090831,WMB,16.55,16.79,16.3,16.44,57757
20090901,WMB,16.42,16.69,16.07,16.11,55892
20090902,WMB,16.02,16.28,15.81,16.15,99713
20090903,WMB,16.17,16.53,16.16,16.39,55341
20090904,WMB,16.5,16.75,16.28,16.75,28153
20090909,WMB,17.31,17.56,17.02,17.12,53580
20090910,WMB,17.29,17.82,16.91,17.67,55764
20090911,WMB,17.78,18.23,17.72,18.2,68036
20090914,WMB,18.02,18.47,17.92,18.3,95009
20090915,WMB,18.44,18.87,18.35,18.73,79279
20090916,WMB,18.9,19.11,18.64,18.82,63913
20090917,WMB,19.08,19.21,18.46,18.56,64125
20090918,WMB,18.66,18.74,18.15,18.37,56722
20090921,WMB,18.06,18.52,17.88,18.42,43127
20090922,WMB,18.68,19.02,18.66,18.98,45753
20090923,WMB,19.03,19.09,18.39,18.4,52050
20090924,WMB,18.49,18.5,17.87,17.99,47520
20090925,WMB,17.88,18.22,17.66,17.73,46777
20090928,WMB,17.83,18.11,17.63,18,44613
20090929,WMB,17.95,18.37,17.86,18.17,46678
20090930,WMB,18.27,18.35,17.64,17.87,89629
20091001,WMB,17.82,17.96,16.86,16.89,109633
20091002,WMB,16.59,17.23,16.57,16.89,76632
20091005,WMB,16.94,17.78,16.83,17.65,111858
20091006,WMB,17.97,18.47,17.86,18.29,72731
20091007,WMB,18.36,18.46,18.14,18.46,49199
20091008,WMB,18.5,19.52,18.45,19.42,106749
20091009,WMB,19.33,19.53,19.22,19.39,45584
20091012,WMB,19.51,19.93,19.4,19.5,35584
20091013,WMB,19.53,19.77,19.2,19.67,54779
20091014,WMB,19.8,19.86,19.51,19.77,47873
20091015,WMB,19.68,20.25,19.61,20.23,63838
20091016,WMB,20.05,20.2,19.77,19.94,58332
20091019,WMB,19.83,20.19,19.82,20.12,39592
20091020,WMB,20.21,20.21,19.49,19.86,51065
20091021,WMB,19.65,20.32,19.64,19.84,75554
20091022,WMB,19.83,19.84,19.45,19.79,60483
20091023,WMB,19.81,20.02,19,19.13,63556
20091026,WMB,19.2,19.8,18.75,18.87,86962
20091027,WMB,18.91,19.3,18.81,18.92,56903
20091028,WMB,18.75,19.05,18.23,18.25,79823
20091105,WMB,19.36,19.74,19.21,19.67,52517
20091106,WMB,19.46,19.83,19.37,19.57,40945
20091109,WMB,19.81,20.2,19.81,20.18,46684
20091110,WMB,20.13,20.29,19.79,20.17,42216
20091111,WMB,20.48,20.48,19.92,20.15,48558
20091112,WMB,20.06,20.36,19.75,19.84,52484
20091113,WMB,19.86,20.25,19.62,20.05,49929
20091116,WMB,20,20.66,20,20.66,63373
20091117,WMB,20.56,20.6,20.27,20.53,43384
20091118,WMB,20.65,20.65,20.06,20.39,48129
20091119,WMB,20.27,20.27,19.64,19.82,52868
20091120,WMB,19.67,19.91,19.45,19.85,72659
20091123,WMB,20.21,20.47,19.92,20.06,44568
20091124,WMB,20.09,20.37,19.74,20.29,49312
20091125,WMB,20.35,20.59,20.141,20.53,50637
20091127,WMB,20.1,20.1,19.55,19.97,37106
20091130,WMB,20.07,20.16,19.63,19.89,73719
20091201,WMB,20.12,20.33,19.98,20.18,73419
20091202,WMB,20.19,20.3,19.99,20.18,84888
20091203,WMB,20.31,20.49,19.94,19.95,58483
20091204,WMB,20.12,20.53,19.51,19.75,73567
20091207,WMB,19.8,19.96,19.59,19.74,68223
20091208,WMB,19.45,19.68,19.34,19.44,50887
20091209,WMB,19.41,19.6,19.14,19.34,53700
20091210,WMB,19.54,19.68,19.34,19.61,53842
20091211,WMB,19.62,19.78,19.5,19.59,45920
20091214,WMB,19.89,20.5,19.89,20.32,50292
20091215,WMB,20.3,20.72,20.2,20.59,44282
20091216,WMB,20.82,20.94,20.61,20.77,36028
20091217,WMB,20.78,20.87,20.46,20.61,32412
20091218,WMB,20.92,20.95,20.5,20.68,65341
20091221,WMB,20.75,21.05,20.75,20.97,32671
20091222,WMB,20.99,21.1325,20.9,21.1,37957
20091223,WMB,21.19,21.28,20.92,21.24,28909
20091224,WMB,21.21,21.4301,21.21,21.37,8227
20091228,WMB,21.52,21.52,21.16,21.25,25906
20091229,WMB,21.37,21.47,21.28,21.31,41139
20091230,WMB,21.23,21.36,21.13,21.3,61792
20091231,WMB,21.4,21.54,21.05,21.08,42083
20100104,WMB,21.44,21.65,21.4,21.61,57233
20100105,WMB,21.51,22.02,21.51,21.88,60450
20100106,WMB,21.97,22.65,21.8,22.59,99104
20100107,WMB,22.56,22.57,22.17,22.43,50389
20100108,WMB,22.41,22.61,22.22,22.61,38344
20100111,WMB,22.72,22.92,22.31,22.47,49972
20100112,WMB,22.31,22.31,21.78,21.81,53271
20100113,WMB,21.85,22.03,21.74,21.83,72568
20100114,WMB,21.5,21.99,21.5,21.7,69448
20100115,WMB,21.66,21.68,21.23,21.37,55325
20100119,WMB,22.76,23.76,22.75,23.1,221850
20100120,WMB,22.93,23.53,22.79,23.14,128114
20100121,WMB,23.21,23.5,22.55,22.62,104807
20100122,WMB,22.38,22.78,22.08,22.12,114538
20100125,WMB,22.49,22.87,22.38,22.69,71151
20100126,WMB,21.78,22.635,21.78,22.19,84194
20100127,WMB,22.13,22.28,21.53,21.98,65915
20100128,WMB,22.16,22.43,21.5302,21.7,112147
20100129,WMB,21.74,22.24,20.7,20.84,104416
20100201,WMB,21.11,21.49,20.99,21.49,85176
20100202,WMB,21.64,22.09,21.32,21.96,98956
20100203,WMB,21.84,22.01,21.59,21.66,46456
20100204,WMB,21.48,21.48,20.45,20.47,97100
20100205,WMB,20.27,20.56,19.51,20.26,143443
20100208,WMB,20.33,20.76,20.25,20.5,96927
20100209,WMB,20.84,21.4,20.74,21.06,106026
20100210,WMB,21.06,21.3,20.71,21.15,90484
20100211,WMB,21.08,21.73,20.93,21.69,72239
20100212,WMB,21.38,21.69,21.12,21.64,65821
20100216,WMB,22.04,22.37,22.04,22.37,69452
20100217,WMB,22.39,22.51,22.18,22.39,54554
20100218,WMB,22.12,22.46,21.63,22.16,89106
20100219,WMB,22.07,22.26,21.89,22.24,67372
20100222,WMB,22.31,22.47,21.47,21.58,81659
20100223,WMB,21.49,21.63,21.04,21.22,67023
20100224,WMB,21.26,21.62,21.17,21.6,74557
20100225,WMB,21.26,21.77,21.05,21.73,49233
20100226,WMB,21.81,21.86,21.4,21.54,70527
20100301,WMB,21.63,22.06,21.61,22.06,66823
20100302,WMB,22.1,22.44,22.09,22.28,66704
20100303,WMB,22.3,22.71,22.27,22.59,54261
20100304,WMB,22.59,22.85,22.28,22.55,54345
20100305,WMB,22.8,23.15,22.72,23.13,62488
20100308,WMB,23.12,23.2,22.73,22.86,50873
20100309,WMB,22.71,22.905,22.62,22.8,52421
20100310,WMB,22.72,22.96,22.6,22.72,81121
20100311,WMB,22.59,22.87,22.42,22.81,39038
20100312,WMB,22.92,23.05,22.68,22.88,44360
20100315,WMB,22.56,22.88,22.3,22.7,48073
20100316,WMB,22.84,23.15,22.64,23.11,48248
20100317,WMB,23.08,23.34,22.96,23.1,63539
20100318,WMB,23.16,23.16,22.57,22.82,59321
20100319,WMB,22.89,22.9,22.22,22.53,55550
20100322,WMB,22.27,22.63,22,22.51,52710
20100323,WMB,22.44,22.88,22.38,22.83,52517
20100324,WMB,22.67,22.97,22.57,22.87,49572
20100325,WMB,23,23.15,22.67,22.7,85806
20100326,WMB,22.75,22.92,22.62,22.75,89049
20100329,WMB,22.82,23.15,22.79,22.98,75276
20100330,WMB,23.16,23.16,22.87,23.13,46011
20100331,WMB,23.06,23.31,22.98,23.1,53268
20100401,WMB,23.26,23.49,23.2,23.38,45592
20100405,WMB,23.44,23.96,23.44,23.83,40157
20100406,WMB,23.97,24.29,23.85,24.08,45442
20100407,WMB,24.03,24.07,23.63,23.73,38300
20100408,WMB,23.62,24.01,23.41,23.93,34690
20100409,WMB,24.03,24.23,23.9819,24.12,37299
20100412,WMB,24.18,24.5,24.03,24.22,37558
20100413,WMB,24.11,24.17,23.75,23.98,30309
20100414,WMB,24.02,24.23,23.8,24.2,36526
20100415,WMB,24.09,24.35,24.01,24.23,37566
20100416,WMB,24.11,24.23,23.34,23.57,73601
20100419,WMB,23.32,23.66,23.17,23.66,37912
20100420,WMB,23.87,24.035,23.8,23.92,38213
20100421,WMB,23.95,24.06,23.52,23.68,38555
20100422,WMB,23.41,23.82,23.19,23.74,59367
20100423,WMB,23.74,24.53,23.71,24.5,46062
20100426,WMB,24.66,24.66,24.33,24.46,38551
20100427,WMB,24.3,24.37,23.48,23.53,54341
20100428,WMB,23.47,23.77,23.36,23.68,52384
20100429,WMB,23.86,24.1,23.67,23.77,39903
20100430,WMB,23.85,23.99,23.39,23.61,57861
20100503,WMB,23.78,24.33,23.78,24.13,53675
20100504,WMB,23.74,23.8,23.17,23.33,67399
20100505,WMB,22.9,22.98,22.05,22.22,95483
20100506,WMB,22.03,22.28,20.11,21.05,139711
20100507,WMB,21.04,21.44,20.04,20.33,150364
20100510,WMB,21.33,21.58,21.02,21.48,91989
20100511,WMB,21.03,22.02,21.03,21.81,102865
20100512,WMB,22.01,22.545,21.93,22.41,74802
20100513,WMB,22.35,22.57,22.01,22.25,64372
20100514,WMB,22.01,22.21,21.27,21.64,83145
20100517,WMB,21.72,21.86,20.7,21.14,80018
20100518,WMB,21.44,21.76,20.69,20.84,68438
20100519,WMB,20.65,20.77,19.85,20.2,122131
20100520,WMB,19.74,19.74,19,19.11,112153
20100521,WMB,18.59,19.54,18.5,19.4,94723
20100524,WMB,19.28,19.46,19.01,19.01,72984
20100525,WMB,18.16,19.15,18.16,19.13,97525
20100526,WMB,19.41,19.79,19.2,19.28,80649
20100527,WMB,19.78,20.14,19.695,20.12,66794
20100528,WMB,20.07,20.3,19.67,19.75,62587
20100601,WMB,19.48,19.67,18.86,18.89,62048
20100602,WMB,19.1,19.49,18.95,19.49,88608
20100603,WMB,19.45,20.16,19.31,20.11,77972
20100604,WMB,19.63,20.07,19.15,19.24,86413
20100607,WMB,19.39,19.525,18.76,18.8,72205
20100608,WMB,18.72,19.27,18.65,19.23,85241
20100609,WMB,19.4,19.96,19.07,19.17,74909
20100610,WMB,19.58,19.98,19.45,19.96,77440
20100611,WMB,19.58,20.03,19.55,20.02,45994
20100614,WMB,20.27,20.38,19.91,19.94,56348
20100615,WMB,20.22,21.14,20.2,21.08,85072
20100616,WMB,20.89,21.175,20.76,20.9,88512
20100617,WMB,21.17,21.25,20.82,21.07,68776
20100618,WMB,21.44,21.68,21.13,21.42,91742
20100621,WMB,21.75,21.81,21.03,21.18,58289
20100622,WMB,21.19,21.32,20.19,20.27,82710
20100623,WMB,20.32,20.37,19.89,20.15,63886
20100624,WMB,20.11,20.18,19.7,19.79,59522
20100625,WMB,19.84,20.04,19.46,19.82,104596
20100628,WMB,19.75,19.88,19.37,19.43,63511
20100629,WMB,19.21,19.21,18.35,18.51,113953
20100630,WMB,18.56,18.8,18.18,18.28,77664
20100701,WMB,18.26,18.45,17.5701,17.9,116747
20100702,WMB,17.92,18.19,17.53,17.67,72271
20100706,WMB,17.99,18.21,17.63,17.83,82727
20100707,WMB,17.8,18.8,17.8,18.78,109342
20100708,WMB,19.03,19.14,18.7,19.1,74538
20100709,WMB,19.06,19.2,18.9,19.13,35926
20100712,WMB,19.05,19.27,18.87,19.22,56766
20100713,WMB,19.43,19.6,19.31,19.47,61855
20100714,WMB,19.31,19.45,19.13,19.29,47396
20100715,WMB,19.29,19.365,18.8,19.28,52571
20100716,WMB,19.04,19.12,18.56,18.67,64506
20100719,WMB,18.81,18.945,18.48,18.75,37131
20100720,WMB,18.44,19.3,18.38,19.23,53652
20100721,WMB,19.34,19.34,18.78,19.01,56247
20100722,WMB,19.26,19.68,19.17,19.52,45955
20100723,WMB,19.46,19.74,19.25,19.66,37368
20100726,WMB,19.57,19.96,19.57,19.83,51683
20100727,WMB,19.88,19.94,19.56,19.74,49993
20100728,WMB,19.7,19.86,19.37,19.45,55051
20100729,WMB,18.56,19.39,18.56,19.14,83761
20100730,WMB,18.87,19.54,18.7375,19.41,65953
20100802,WMB,19.86,20.26,19.72,20.19,55708
20100803,WMB,20.16,20.35,20,20.26,46178
20100804,WMB,20.28,20.56,20.17,20.49,48257
20100805,WMB,20.37,20.81,20.14,20.8,77846
20100806,WMB,20.51,20.9,20.47,20.84,79879
20100809,WMB,20.91,21,20.68,20.77,37230
20100810,WMB,20.5,20.57,20.24,20.48,43394
20100811,WMB,20.07,20.09,19.51,19.62,48573
20100812,WMB,19.34,19.61,19.28,19.45,36897
20100813,WMB,19.37,19.68,19.37,19.44,29389
20100816,WMB,19.42,19.57,19.13,19.44,30548
20100817,WMB,19.65,19.78,19.56,19.69,40362
20100819,WMB,19.31,19.31,18.84,18.9,83134
20100820,WMB,18.75,18.86,18.5,18.65,50366
20090821,WMT,51.97,52.1,51.25,51.36,210943
20090824,WMT,51.52,51.7,51.15,51.55,116200
20090825,WMT,51.68,52.56,51.56,51.67,165835
20090826,WMT,51.74,52.24,51.56,51.8,142962
20090827,WMT,51.65,51.745,51.12,51.24,172173
20090828,WMT,51.36,51.4,50.61,51.13,147934
20090831,WMT,51.02,51.469,50.73,50.87,172435
20090901,WMT,50.81,51.38,50.64,50.97,166156
20090902,WMT,50.79,51.05,50.77,50.92,134413
20090903,WMT,51.15,51.85,50.99,51.74,162988
20090904,WMT,51.7,52.1,51.5,51.68,132698
20090909,WMT,51.52,51.52,50.84,51.11,150906
20090910,WMT,50.91,51.285,50.73,51.03,228645
20090911,WMT,50.99,51.04,50.62,50.72,160967
20090914,WMT,50.37,50.53,50.2,50.38,165473
20090915,WMT,50.52,50.58,49.83,49.93,264000
20090916,WMT,49.98,50.18,49.75,50.04,176111
20090917,WMT,50.1,50.14,49.845,49.96,177689
20090918,WMT,50,50.4,49.94,50.11,334468
20090921,WMT,50.03,50.97,50.02,50.91,152830
20090922,WMT,51.03,51.3,50.92,50.99,145420
20090923,WMT,51.04,51.13,50.4,50.4,140175
20090924,WMT,50.66,50.84,50.34,50.7,119432
20090925,WMT,50.4,50.64,49.42,49.47,263481
20090928,WMT,49.6,49.7,49.33,49.5,147928
20090929,WMT,49.65,49.68,49.18,49.23,171065
20090930,WMT,49.28,49.31,48.73,49.09,220928
20091001,WMT,49.07,49.37,48.73,49,224670
20091002,WMT,48.89,49.34,48.84,49.08,150940
20091005,WMT,49,49.19,48.85,49.06,141555
20091006,WMT,49.23,49.64,49.13,49.48,175836
20091007,WMT,49.53,49.7,49.32,49.49,116229
20091008,WMT,49.53,49.87,49.4,49.74,149626
20091009,WMT,49.81,50.03,49.62,49.97,163832
20091012,WMT,50.03,50.21,49.47,49.61,163579
20091013,WMT,49.68,50.58,49.65,50.34,208552
20091014,WMT,50.63,50.64,50.1,50.19,160726
20091015,WMT,50.28,50.99,50.2,50.95,216852
20091016,WMT,50.8,51.41,50.62,51.22,165437
20091019,WMT,51.35,51.97,51.25,51.89,154113
20091020,WMT,51.98,52,51.5,51.7,132413
20091021,WMT,51.67,51.97,50.36,50.63,219044
20091022,WMT,50.62,50.75,50.03,50.48,246041
20091023,WMT,50.68,50.71,49.98,50.44,151143
20091026,WMT,50.58,50.61,49.82,49.84,152746
20091027,WMT,49.96,50.11,49.7677,49.87,155907
20091028,WMT,49.81,50.37,49.73,49.9,170187
20091105,WMT,50.51,51.35,50.49,51.28,166945
20091106,WMT,51.03,51.27,50.7,51.25,123664
20091109,WMT,51.66,52.03,51.41,52,152859
20091110,WMT,51.77,52.47,51.76,52.31,168257
20091111,WMT,52.59,53,52.18,52.97,232973
20091112,WMT,53.365,53.74,53.11,53.24,282611
20091113,WMT,53.28,53.55,53.06,53.2,176360
20091116,WMT,53.35,53.46,52.81,53.16,153568
20091117,WMT,53.4,53.8,53.1,53.66,177183
20091118,WMT,53.8,54.4,53.61,54.15,133609
20091119,WMT,54,54.649,53.76,54.54,173690
20091120,WMT,54.53,54.87,54,54.28,150504
20091123,WMT,54.78,54.85,54.52,54.68,119331
20091124,WMT,54.76,54.92,54.53,54.85,106069
20091125,WMT,54.86,55.09,54.78,54.96,90634
20091127,WMT,54.09,54.84,54.09,54.63,75286
20091130,WMT,54.53,54.7,54.095,54.55,119302
20091201,WMT,54.85,55.08,54.62,54.75,120121
20091202,WMT,54.67,54.88,54.48,54.57,100440
20091203,WMT,54.73,54.77,54.31,54.44,114088
20091204,WMT,54.71,54.8,53.95,54.24,111212
20091207,WMT,54.14,54.98,54.14,54.93,113633
20091208,WMT,54.82,54.85,54.065,54.41,158416
20091209,WMT,54.24,54.27,53.76,54.07,126834
20091210,WMT,54.28,54.87,54.21,54.69,101130
20091211,WMT,54.82,55,54.64,54.65,113996
20091214,WMT,54.58,54.6,53.81,54.07,148745
20091215,WMT,53.96,54.07,53.49,53.98,152136
20091216,WMT,54.21,54.23,53.13,53.32,171794
20091217,WMT,53.1,53.2,52.36,52.76,156405
20091218,WMT,53.06,53.06,52.31,52.85,260519
20091221,WMT,52.94,53.54,52.93,53.4,134322
20091222,WMT,53.46,53.75,53.25,53.34,119585
20091223,WMT,53.45,53.61,53.25,53.32,86315
20091224,WMT,53.42,53.74,53.37,53.6,44730
20091228,WMT,53.79,53.99,53.61,53.98,74254
20091229,WMT,53.97,54.2,53.9,54.11,72641
20091230,WMT,53.93,54.35,53.89,54.3,67969
20091231,WMT,54.25,54.37,53.42,53.45,97652
20100104,WMT,53.74,54.67,53.67,54.23,207538
20100105,WMT,54.09,54.19,53.5702,53.69,156493
20100106,WMT,53.5,53.83,53.42,53.57,125178
20100107,WMT,53.72,53.75,53.26,53.6,106626
20100108,WMT,53.43,53.53,53.02,53.33,113634
20100111,WMT,53.33,54.44,53.1,54.21,139896
20100112,WMT,54,54.75,53.86,54.73,151170
20100113,WMT,54.79,55.2,54.41,55.01,132906
20100114,WMT,54.73,54.84,54.16,54.21,137721
20100115,WMT,54.34,54.55,53.6,53.68,190882
20100119,WMT,53.91,54.26,53.5,54.03,146186
20100120,WMT,53.92,53.94,53.23,53.86,133085
20100121,WMT,53.83,54.07,52.84,52.92,160286
20100122,WMT,52.96,53.4702,52.69,52.94,194160
20100125,WMT,53.14,53.22,52.775,52.88,120032
20100126,WMT,52.82,53.86,52.73,53.61,155850
20100127,WMT,53.52,53.77,53.1,53.4,131920
20100128,WMT,53.38,53.45,52.51,52.61,169610
20100129,WMT,53.68,54.15,53.4,53.43,242812
20100201,WMT,53.62,53.78,53.31,53.48,110288
20100202,WMT,53.59,53.72,53.33,53.49,113889
20100203,WMT,53.73,54.5,53.64,54.27,179888
20100204,WMT,53.88,54.3,52.96,52.97,210299
20100205,WMT,52.77,53.53,52.76,53.45,155463
20100208,WMT,53.38,53.54,52.92,52.93,105060
20100209,WMT,53.21,53.62,52.82,53.25,108251
20100210,WMT,53.27,53.5,52.96,53.24,94083
20100211,WMT,53.13,53.45,52.91,53.08,115795
20100212,WMT,53.11,53.11,52.66,52.9,170388
20100216,WMT,53.24,53.72,52.9,53.56,157711
20100217,WMT,53.69,54.25,53.65,54.06,155341
20100218,WMT,53.2,53.5,52.91,53.47,294580
20100219,WMT,53.19,53.58,53.07,53.49,150905
20100222,WMT,53.6,53.92,53.34,53.83,120971
20100223,WMT,53.75,54.08,53.45,53.62,141381
20100224,WMT,53.74,53.95,53.48,53.92,106241
20100225,WMT,53.4597,54.28,53.25,54.15,135100
20100226,WMT,54.22,54.24,53.5,54.07,159530
20100301,WMT,54.04,54.13,53.54,53.9,121297
20100302,WMT,53.88,53.89,53.47,53.59,140836
20100303,WMT,53.35,53.75,53.15,53.66,116311
20100304,WMT,54.02,54.09,53.75,53.96,112118
20100305,WMT,53.97,54.17,53.5,54.14,113750
20100308,WMT,54.01,54.28,53.93,54.15,75566
20100309,WMT,54.12,54.5,53.92,54.06,125851
20100310,WMT,53.67,54.02,53.53,53.63,126978
20100311,WMT,53.64,53.99,53.53,53.97,106754
20100312,WMT,54.16,54.24,53.79,53.9,104812
20100315,WMT,54.39,55.54,54.35,55.42,243747
20100316,WMT,55.88,56.27,55.6,55.99,184585
20100317,WMT,56.05,56.13,55.66,55.92,124951
20100318,WMT,55.89,55.952,55.54,55.94,94725
20100319,WMT,56.03,56.27,55.15,55.34,171840
20100322,WMT,55.31,56.0422,55.13,55.62,98740
20100323,WMT,55.63,56,55.61,55.89,93692
20100324,WMT,55.85,56,55.43,55.58,86988
20100325,WMT,55.63,55.99,55.6,55.61,97931
20100326,WMT,55.61,55.96,55.47,55.51,99472
20100329,WMT,55.5,55.75,55.43,55.74,97764
20100330,WMT,55.78,56.05,55.66,55.91,69415
20100331,WMT,55.81,55.905,55.5,55.6,99668
20100401,WMT,55.75,55.85,55.17,55.49,117880
20100405,WMT,55.7,55.73,55.22,55.49,107496
20100406,WMT,55.44,55.63,55.29,55.53,95671
20100407,WMT,55.5,55.9,55.14,55.28,129362
20100408,WMT,55.29,55.7,55.16,55.38,111396
20100409,WMT,55.38,55.38,54.635,55.07,125353
20100412,WMT,55.02,55.1,54.58,55.02,119640
20100413,WMT,54.91,55.21,54.66,54.72,128526
20100414,WMT,54.63,54.91,54.34,54.64,146879
20100415,WMT,54.15,54.36,53.92,54.13,176602
20100416,WMT,54.11,54.59,53.84,54.11,192341
20100419,WMT,54,54.48,54,54.39,113156
20100420,WMT,54.49,54.82,54.38,54.52,90931
20100421,WMT,54.44,54.57,54.18,54.47,114992
20100422,WMT,54.37,54.65,54.15,54.49,109213
20100423,WMT,54.47,54.61,53.92,54.53,165959
20100426,WMT,54.54,54.7,54.01,54.04,147509
20100427,WMT,53.6,54.42,53.53,54.04,191751
20100428,WMT,54.03,54.1,53.52,53.61,149047
20100429,WMT,53.66,54.23,53.55,53.7,133199
20100430,WMT,53.82,54.15,53.64,53.64,162793
20100503,WMT,53.88,53.95,53.47,53.74,123010
20100504,WMT,53.59,54.57,53.55,54.02,186710
20100505,WMT,54.11,54.95,53.82,54.77,166098
20100506,WMT,54.35,54.78,51.53,53.23,240684
20100507,WMT,53.04,53.62,51.8,52.4,289450
20100510,WMT,53.07,53.24,51.83,52.58,270905
20100511,WMT,52.35,52.77,52.17,52.46,196301
20100512,WMT,52.5,52.56,52.13,52.48,136108
20100513,WMT,52.56,52.97,52.36,52.4,124594
20100514,WMT,52.41,52.7,52.02,52.12,186532
20100517,WMT,52.41,52.92,52.04,52.73,169464
20100518,WMT,53.32,54.45,53.2,53.705,322305
20100519,WMT,53.53,53.76,52.79,53.04,204192
20100520,WMT,52.37,52.96,51.3,51.3,272571
20100521,WMT,50.73,51.37,50.51,51.37,245493
20100524,WMT,51.14,51.54,50.9,51,135577
20100525,WMT,50.12,50.5,50,50.28,240626
20100526,WMT,50.36,50.6,50.01,50.02,190790
20100527,WMT,50.52,50.73,50.32,50.7,139825
20100528,WMT,50.75,50.93,50.5,50.56,140195
20100601,WMT,50.8,51.51,50.52,50.92,160546
20100602,WMT,51.23,51.74,51.02,51.72,136657
20100603,WMT,51.73,52.08,51.48,51.72,105093
20100604,WMT,51.41,51.7,50.22,50.4,240418
20100607,WMT,50.46,51.365,50.32,50.74,195013
20100608,WMT,50.79,50.98,50.5275,50.78,203173
20100609,WMT,50.96,51.36,50.59,50.99,165404
20100610,WMT,51.21,51.68,51.06,51.22,158504
20100611,WMT,50.98,51.27,50.55,50.86,140274
20100614,WMT,51.11,51.46,50.89,51.24,139000
20100615,WMT,51.2,51.65,51.06,51.64,143107
20100616,WMT,51.5,51.58,50.92,50.98,159051
20100617,WMT,51.05,51.49,50.96,51.41,126672
20100618,WMT,51.41,51.91,51.41,51.55,254266
20100621,WMT,51.71,51.88,50.71,51.02,146569
20100622,WMT,51.07,51.47,50.6,50.68,136592
20100623,WMT,50.76,51.04,50.4,50.81,159458
20100624,WMT,50.73,50.83,49.95,50.03,148195
20100625,WMT,49.95,50.2,48.8,48.8,453366
20100628,WMT,49.06,49.77,49.01,49.57,146971
20100629,WMT,49.17,49.26,48.4319,48.9,203546
20100630,WMT,48.96,48.97,48.01,48.07,183923
20100701,WMT,48.1,48.41,47.77,48.34,181146
20100702,WMT,48.44,48.44,47.84,48,135841
20100706,WMT,49.34,49.44,48.255,48.57,182257
20100707,WMT,48.66,48.97,48.16,48.92,161790
20100708,WMT,49.32,49.32,48.7927,49.18,126499
20100709,WMT,49.25,49.55,49.15,49.43,116072
20100712,WMT,49.78,50.33,49.68,50.12,134410
20100713,WMT,50.35,50.69,50.1,50.54,132197
20100714,WMT,50.12,50.36,50.04,50.35,107082
20100715,WMT,50.34,50.44,49.91,50.41,122566
20100716,WMT,50.15,50.33,49.52,49.67,159221
20100719,WMT,49.72,49.81,49.0875,49.52,118959
20100720,WMT,49.26,51.03,49.26,50.88,162838
20100721,WMT,51,51,50.11,50.35,123110
20100722,WMT,50.55,51.09,50.51,50.86,119844
20100723,WMT,50.91,51.81,50.9,51.67,130456
20100726,WMT,51.67,51.67,50.91,51.13,141173
20100727,WMT,50.69,51.3,50.66,50.96,122952
20100728,WMT,50.8,51.39,50.8,51.13,93289
20100729,WMT,51.23,51.78,50.8,51.06,96309
20100730,WMT,50.61,51.2525,50.5,51.19,135588
20100802,WMT,51.55,51.7,50.95,51.41,138609
20100803,WMT,51.25,51.65,51.03,51.29,106736
20100804,WMT,51.04,51.71,51.01,51.6,80749
20100805,WMT,51.64,51.67,51.22,51.62,74399
20100806,WMT,51.42,51.79,51.11,51.79,82702
20100809,WMT,51.83,52.34,51.8,52.06,82691
20100810,WMT,51.91,52.48,51.69,52.22,88484
20100811,WMT,51.52,51.62,50.98,51.02,113092
20100812,WMT,50.56,50.78,50.01,50.43,128009
20100813,WMT,50.33,50.74,50,50.4,100983
20100816,WMT,50.17,50.57,50.06,50.41,96502
20100817,WMT,50.79,51.62,50.66,51.02,163201
20100819,WMT,50.7,50.96,50,50.06,156340
20100820,WMT,50.05,50.47,50.03,50.22,117016
20090821,WPI,35.18,35.64,35.11,35.24,7160
20090824,WPI,35.4,35.56,35.11,35.2,9200
20090825,WPI,35.27,35.49,35.09,35.1,11906
20090826,WPI,35.1,35.1799,34.85,35.08,7506
20090827,WPI,35.02,35.115,34.54,35.02,10547
20090828,WPI,35.11,35.4,34.82,35.35,8972
20090831,WPI,35.51,35.51,34.99,35.29,7603
20090901,WPI,35.41,35.66,34.85,34.94,9889
20090902,WPI,34.92,35.11,34.54,34.57,9844
20090903,WPI,34.64,34.64,34.31,34.47,4978
20090904,WPI,34.59,34.9,34.34,34.81,8969
20090909,WPI,34.87,36.28,34.63,36.18,17498
20090910,WPI,36.14,36.34,35.75,36.3,9025
20090911,WPI,36.52,36.52,36.13,36.43,5774
20090914,WPI,36.38,36.47,36.21,36.23,4856
20090915,WPI,36.25,36.25,35.39,35.59,10871
20090916,WPI,35.76,35.83,35,35.82,10228
20090917,WPI,35.75,36.14,35.67,36.06,11728
20090918,WPI,36.15,36.98,36.11,36.81,15636
20090921,WPI,36.33,36.78,36.09,36.43,8530
20090922,WPI,36.61,36.72,35.74,35.85,8027
20090923,WPI,35.77,36.15,35.43,35.94,14204
20090924,WPI,36.04,36.16,35.79,36.03,6750
20090925,WPI,35.97,36.5,35.89,35.98,7464
20090928,WPI,36.12,36.95,35.96,36.87,7069
20090929,WPI,36.37,37.2,36.02,37,7681
20090930,WPI,36.97,37.04,36.16,36.64,8491
20091001,WPI,36.65,36.83,35.59,35.66,8906
20091002,WPI,35.41,35.78,34.86,35.68,11274
20091005,WPI,35.65,36.69,35.38,36.67,11588
20091006,WPI,36.75,36.91,36.42,36.49,7129
20091007,WPI,36.36,36.72,36.04,36.72,5958
20091008,WPI,36.93,37.15,36.82,37,7882
20091009,WPI,37.02,37.22,36.86,37.12,6154
20091012,WPI,37.14,37.91,37.08,37.84,7367
20091013,WPI,37.75,38.06,37.47,37.57,8292
20091014,WPI,37.77,38.03,37.54,37.87,10781
20091015,WPI,37.82,38,37.4,37.95,13212
20091016,WPI,38.04,38.48,37.48,37.68,17282
20091019,WPI,37.47,37.69,36.45,36.77,24679
20091020,WPI,36.8,37.21,36.66,36.79,14592
20091021,WPI,36.815,36.96,36.37,36.38,6943
20091022,WPI,35.12,36.48,35.12,36.19,9568
20091023,WPI,36.21,36.27,35.56,35.81,7874
20091026,WPI,35.89,36.16,34.72,34.8,15535
20091027,WPI,34.79,34.85,34.42,34.47,18288
20091028,WPI,34.25,34.57,33.92,33.94,16186
20091105,WPI,35.31,35.3925,34.48,34.83,19728
20091106,WPI,34.75,35.49,34.42,35.37,11216
20091109,WPI,35.45,36.15,35.38,36.15,9089
20091110,WPI,35.94,36.12,35.77,35.88,6877
20091111,WPI,35.99,36.71,35.97,36.25,8367
20091112,WPI,36.32,36.42,35.84,35.89,5533
20091113,WPI,35.89,36.14,35.81,35.96,8819
20091116,WPI,36.07,36.85,36.07,36.4,9711
20091117,WPI,36.28,36.36,35.85,35.97,8711
20091118,WPI,35.99,35.99,35.58,35.87,4903
20091119,WPI,35.81,35.81,35.19,35.53,5330
20091120,WPI,35.4,35.5,35.08,35.15,9498
20091123,WPI,35.23,35.91,35.17,35.55,7555
20091124,WPI,36.07,37.16,35.55,37.05,18955
20091125,WPI,37.22,37.885,37.07,37.81,10528
20091127,WPI,37.28,37.33,36.83,36.96,4749
20091130,WPI,38.03,38.03,37.07,37.09,15120
20091201,WPI,37.46,37.8,37.09,37.55,8784
20091202,WPI,37.15,38.25,36.79,37.68,12213
20091203,WPI,37.03,38.35,36.81,37.29,11334
20091204,WPI,37.615,37.97,37.41,37.9,12378
20091207,WPI,38,38.33,37.8,37.93,10195
20091208,WPI,37.79,38,37.5619,37.77,6131
20091209,WPI,37.63,37.88,37.45,37.65,8743
20091210,WPI,37.99,38.56,37.76,38.28,11057
20091211,WPI,38.03,38.45,37.9,38.28,8535
20091214,WPI,38.37,38.79,38.21,38.65,8205
20091215,WPI,38.6,38.66,38.1,38.36,10851
20091216,WPI,38.49,38.62,38.2,38.25,9411
20091217,WPI,38.16,38.28,37.7,37.93,7192
20091218,WPI,37.83,38.35,37.79,38.09,11316
20091221,WPI,38.4,38.79,38.33,38.72,7060
20091222,WPI,38.7,39.18,38.7,39.03,5885
20091223,WPI,39.46,39.91,39.41,39.8,9589
20091224,WPI,39.88,39.96,39.7115,39.91,2498
20091228,WPI,39.87,40.14,39.78,40.12,6037
20091229,WPI,40.16,40.17,39.85,39.9,9343
20091230,WPI,39.73,39.89,39.69,39.82,5262
20091231,WPI,39.89,40.25,39.54,39.61,6846
20100104,WPI,39.7,40.46,39.7,40.29,8563
20100105,WPI,40.22,40.22,39.55,39.89,5833
20100106,WPI,39.94,40.02,39.78,40.02,8032
20100107,WPI,40.15,40.15,39.52,39.7,7164
20100108,WPI,39.45,39.54,39.04,39.41,7021
20100111,WPI,39.49,40,39.15,39.77,5172
20100112,WPI,39.66,39.89,39.43,39.72,6582
20100113,WPI,39.9,40.99,39.87,40.89,13964
20100114,WPI,40.85,41.28,40.64,41.1,8172
20100115,WPI,41.22,41.23,40.78,40.9,7772
20100119,WPI,40.93,42.5,40.93,41.83,16421
20100120,WPI,41.65,42.13,41.12,41.54,6851
20100121,WPI,41.43,41.43,40.39,40.41,13301
20100122,WPI,40.02,40.13,39.45,39.51,14079
20100125,WPI,39.62,39.78,39.21,39.39,9828
20100126,WPI,39.25,39.25,38.95,39,7626
20100127,WPI,38.88,39,38.61,38.86,8106
20100128,WPI,39.01,39.0598,38.31,38.37,9569
20100129,WPI,38.47,38.87,38.18,38.37,10894
20100201,WPI,38.47,38.71,38.02,38.4,13467
20100202,WPI,38.57,39.59,38.22,39.51,16466
20100203,WPI,39.33,39.55,38.47,39.36,15958
20100204,WPI,39.13,39.39,38.16,38.19,11029
20100205,WPI,38.1,38.3,37.42,38.19,14723
20100208,WPI,38.19,38.19,37.65,37.69,8417
20100209,WPI,37.95,38.38,37.73,38.1,8601
20100210,WPI,37.99,38.07,37.4,37.74,5153
20100211,WPI,37.64,38.1,37.41,38,7650
20100212,WPI,37.78,38.11,37.26,38.08,6985
20100216,WPI,38.49,38.655,38.07,38.6,5974
20100217,WPI,38.67,38.86,38.58,38.59,9537
20100218,WPI,38.58,38.99,38.51,38.9,7621
20100219,WPI,38.76,39.27,38.73,39.11,9173
20100222,WPI,39.31,39.37,38.8,39.36,7854
20100223,WPI,39.4,39.79,38.89,38.98,14873
20100224,WPI,39.17,39.68,39.08,39.61,14521
20100225,WPI,39.3,39.82,37.61,39.7,22511
20100226,WPI,39.69,39.92,39.48,39.79,11844
20100301,WPI,39.91,40.23,39.86,40.12,15049
20100302,WPI,40.12,40.43,39.88,40.08,10723
20100303,WPI,40.07,40.17,39.77,39.94,9564
20100304,WPI,39.91,40.04,39.61,39.86,11976
20100305,WPI,40.02,40.61,39.83,40.56,10294
20100308,WPI,40.51,40.51,39.95,40,16951
20100309,WPI,39.9,40.51,39.46,40.18,13290
20100310,WPI,40.06,40.7,40.03,40.58,11765
20100311,WPI,40.48,41.04,40.38,40.98,14205
20100312,WPI,41.14,41.435,40.78,41.37,17985
20100315,WPI,41.26,41.26,39.77,40.28,42944
20100316,WPI,40.57,40.94,39.54,40.65,21697
20100317,WPI,40.5,40.82,40.33,40.63,16280
20100318,WPI,40.66,40.97,40.44,40.78,13187
20100319,WPI,40.83,41.34,40.23,40.42,14236
20100322,WPI,40.31,40.77,40.25,40.67,10383
20100323,WPI,40.88,41.51,40.7901,41.4,11395
20100324,WPI,41.23,41.5,41.04,41.44,12313
20100325,WPI,41.72,41.76,41.35,41.38,12859
20100326,WPI,41.59,41.6,41.11,41.31,11899
20100329,WPI,41.31,41.92,41.26,41.83,16291
20100330,WPI,41.84,42.24,41.61,42.15,11730
20100331,WPI,42.07,42.09,41.68,41.77,9599
20100401,WPI,42,42.44,42,42.4,10606
20100405,WPI,42.45,42.45,42.2,42.28,7162
20100406,WPI,42.11,42.13,41.84,41.95,11253
20100407,WPI,41.9,42.04,41.75,41.98,12012
20100408,WPI,41.91,42.19,41.67,42.14,11811
20100409,WPI,42.1,42.55,42,42.31,6470
20100412,WPI,42.23,42.42,42.2,42.34,8174
20100413,WPI,42.35,42.47,42.12,42.44,8195
20100414,WPI,42.5,42.5,41.93,42.3,10171
20100415,WPI,42.19,42.39,41.99,42.38,9066
20100416,WPI,42.74,42.74,42.18,42.55,12978
20100419,WPI,42.4,42.67,42.32,42.63,10535
20100420,WPI,42.78,43.43,42.54,43.33,9935
20100421,WPI,43.38,43.38,42.93,43.18,13871
20100422,WPI,43.02,43.02,42.08,42.76,13926
20100423,WPI,42.66,43.235,42.36,43.15,13625
20100426,WPI,43,43.56,42.91,43.1,14661
20100427,WPI,43,43.26,42.03,42.08,13234
20100428,WPI,42.95,43.11,42.54,42.73,14089
20100429,WPI,42.93,43.35,42.62,42.87,11267
20100430,WPI,42.97,43.2,42.79,42.82,10061
20100503,WPI,42.9,43.57,42.78,43.43,10653
20100504,WPI,42.97,43.56,42.88,43,18012
20100505,WPI,42.78,43.66,42.76,43.59,13692
20100506,WPI,43.41,43.76,40.75,42.37,17435
20100507,WPI,42.7,43.47,41.32,41.99,35835
20100510,WPI,43.68,43.68,41.25,41.57,33708
20100511,WPI,41.52,43.32,41.52,43.16,29221
20100512,WPI,43.3,43.47,42.63,43.38,18213
20100513,WPI,43.44,44.205,43.08,43.73,14985
20100514,WPI,43.6,43.64,42.49,42.75,15007
20100517,WPI,42.9,43.11,42.03,42.58,12004
20100518,WPI,42.76,43.19,42.35,42.43,15756
20100519,WPI,43.29,44.14,42.4,43.73,29923
20100520,WPI,43.22,44,42.78,43.35,30507
20100521,WPI,42.94,43.03,42.261,42.87,23533
20100524,WPI,42.65,43.41,42.29,42.61,14546
20100525,WPI,41.95,42.59,41.27,42.57,14780
20100526,WPI,43.18,44.15,42.79,43.53,21848
20100527,WPI,44.06,44.34,43.85,44.2,13969
20100528,WPI,44.14,44.8,44.12,44.16,13216
20100601,WPI,43.79,44.06,43.11,43.13,12389
20100602,WPI,42.79,44.44,42.79,44.43,11266
20100603,WPI,44.43,44.97,44.28,44.94,8938
20100604,WPI,44.45,44.52,43.5,43.7,15608
20100607,WPI,43.8,43.94,42.81,42.88,13100
20100608,WPI,42.88,42.9,41.81,42.27,23507
20100609,WPI,42.67,42.78,41.84,42.02,17241
20100610,WPI,42.62,43.31,42.19,42.73,16429
20100611,WPI,42.18,42.74,41.35,42.67,16484
20100614,WPI,42.86,43.15,42.1,42.7,19021
20100615,WPI,43.01,44.13,42.67,44.13,13119
20100616,WPI,43.72,44.17,43.72,43.94,9170
20100617,WPI,44.01,44.28,43.65,44.26,8102
20100618,WPI,44.26,44.26,43.73,44.01,17327
20100621,WPI,44.38,44.47,42.8,43.03,18052
20100622,WPI,43.11,43.74,42.99,43.18,11536
20100623,WPI,42.92,43.06,42.37,42.72,13617
20100624,WPI,42.58,42.96,42.46,42.57,7366
20100625,WPI,42.57,42.89,42.11,42.59,15469
20100628,WPI,42.6,42.68,41.93,42.11,12657
20100629,WPI,41.61,41.82,41.03,41.23,16435
20100630,WPI,41.15,41.36,40.5,40.57,18600
20100701,WPI,40.46,40.76,39.57,40.65,21416
20100702,WPI,40.8,41.24,40.35,40.59,9781
20100706,WPI,40.94,41.77,40.8,41.38,19139
20100707,WPI,41.48,42.01,40.95,42.01,13328
20100708,WPI,42.26,42.49,41.71,42.46,15055
20100709,WPI,42.58,42.69,42.21,42.58,9565
20100712,WPI,42.66,42.7,42.32,42.58,6339
20100713,WPI,42.91,43.34,42.88,43.23,8554
20100714,WPI,43.24,43.89,43.1,43.89,12870
20100715,WPI,43.94,44.08,43.5,43.8,10664
20100716,WPI,43.89,44.17,42.68,42.84,11473
20100719,WPI,43.07,43.83,42.94,43.57,19289
20100720,WPI,43.18,43.41,42.91,43.41,8969
20100721,WPI,43.39,43.92,43.13,43.44,11021
20100722,WPI,43.81,44.42,43.37,43.54,8721
20100723,WPI,43.16,43.16,40.49,41.64,50056
20100726,WPI,41.5,42.2,41.38,42.11,10990
20100727,WPI,42.37,42.44,41.33,41.39,13818
20100728,WPI,41.37,41.49,40.35,40.37,18937
20100729,WPI,40.6,40.89,39.42,39.86,23091
20100730,WPI,39.72,40.69,39.34,40.5,18414
20100802,WPI,40.84,41.19,40.57,41.09,11855
20100803,WPI,41.09,41.32,40.78,40.86,15289
20100804,WPI,40.35,41.42,40.35,41.33,9705
20100805,WPI,40.99,41.625,40.54,41.36,13797
20100806,WPI,41.22,41.48,40.92,41.22,10046
20100809,WPI,41.71,42,41.28,41.69,5947
20100810,WPI,41.43,42.08,41.12,41.71,9317
20100811,WPI,41.27,41.51,41.06,41.21,12812
20100812,WPI,40.78,41.73,40.78,41.53,11803
20100813,WPI,41.4,41.97,41.29,41.73,9236
20100816,WPI,41.48,42.47,41.42,42.43,13804
20100817,WPI,42.77,43.38,42.42,42.98,10097
20100819,WPI,42.71,42.88,42.1,42.32,10557
20100820,WPI,42.32,42.7,42.145,42.19,10789
20090821,WPO,472.5,472.5,441.1,456.89,1105
20090824,WPO,461.5,461.5,445.01,452.34,918
20090825,WPO,458,459.58,447.91,450.98,590
20090826,WPO,452.5,452.5,445.8,449.71,807
20090827,WPO,447.63,454.49,441.01,450.97,470
20090828,WPO,446,455.4,446,454.07,410
20090831,WPO,450,450,431.79,434.36,560
20090901,WPO,435.85,440.432,431.09,432.45,507
20090902,WPO,434.5,438.88,431.98,435.1,601
20090903,WPO,437,439.81,434.26,437.46,402
20090904,WPO,437.46,438.36,433.52,437.27,298
20090909,WPO,436.9,439.025,434.02,435.45,330
20090910,WPO,433.75,443.28,433.75,440.83,277
20090911,WPO,432.26,461.56,432.26,458.81,509
20090914,WPO,454.5,462.05,450.22,460.77,412
20090915,WPO,464,474.57,463.45,473.19,367
20090916,WPO,473.01,483,472.99,481.8,415
20090917,WPO,477.29,485,475.19,476.19,219
20090918,WPO,480,480.0299,462.5,462.5,764
20090921,WPO,463.5,470.375,461.5,462.03,364
20090922,WPO,465.78,465.99,447.91,461.6,595
20090923,WPO,459.85,462.14,453.98,454.4,159
20090924,WPO,452.28,458.07,437.3,450.78,456
20090925,WPO,447.74,455.46,447.2,449.09,285
20090928,WPO,452.41,454.73,449.17,453.08,700
20090929,WPO,461.25,472.96,460.01,471.32,384
20090930,WPO,469.5,471,458.13,468.08,423
20091001,WPO,468.08,469.3,450.64,456,430
20091002,WPO,450.06,456.96,443.73,444.96,317
20091005,WPO,445.6,459,442.79,459,332
20091006,WPO,456.19,466.03,456.19,460.92,242
20091007,WPO,460.92,463.98,457.16,460.8,183
20091008,WPO,460.45,470.79,460.45,466.88,221
20091009,WPO,464,481.17,464,479.95,293
20091012,WPO,478.61,484.84,472.66,474.85,283
20091013,WPO,477.41,481,460.2215,470.07,333
20091014,WPO,479,482.35,469.45,475.79,335
20091015,WPO,473.25,484.72,473.25,481.79,506
20091016,WPO,476.88,476.99,464.1,474.81,346
20091019,WPO,477.89,483.5,477.89,483.1,149
20091020,WPO,483.1,483.1,472.57,476,294
20091021,WPO,474.58,477.6485,460.73,461.22,366
20091022,WPO,456,476.75,456,476.1,362
20091023,WPO,477.45,478.98,464.27,467.1,158
20091026,WPO,470.71,475.45,459.01,459.86,269
20091027,WPO,459.58,462,449.88,452.93,262
20091028,WPO,453.77,455.42,436.13,437,433
20091105,WPO,424,440.06,424,431.69,272
20091106,WPO,427,431.29,425,429.33,216
20091109,WPO,432.13,438.69,429.4,430.47,464
20091110,WPO,429,433,420.01,423.44,388
20091111,WPO,427,430,423.5,424.52,318
20091112,WPO,427,427,418.2,418.9,304
20091113,WPO,420.47,426.83,420.02,424.51,342
20091116,WPO,425.01,435,425.01,433.84,404
20091117,WPO,434.51,437.169,430.01,435.96,312
20091118,WPO,434.42,438.07,429.02,430.79,386
20091119,WPO,430,430,418.67,422.4,277
20091120,WPO,422.04,423.05,411.59,414.3,407
20091123,WPO,421.2,423.9,415.04,415.91,342
20091124,WPO,418.66,418.66,409,410.01,506
20091125,WPO,414,420.81,412.06,417.76,324
20091127,WPO,414,414,405.85,410.42,130
20091130,WPO,409.67,413.93,407.75,413.61,440
20091201,WPO,415.4,420.68,407.01,409.65,745
20091202,WPO,410.5,415.96,408.87,410.95,541
20091203,WPO,411.88,415.83,411,411.33,761
20091204,WPO,418.9,425,411.1,411.75,717
20091207,WPO,411.75,417.99,408.8,409.53,681
20091208,WPO,409.68,413.04,403.64,409.66,583
20091209,WPO,408.06,410.98,400.71,408.5,407
20091210,WPO,412,415.31,409.75,414.12,489
20091211,WPO,411.79,420.09,411.79,419.76,408
20091214,WPO,420.53,433.1,420,429.82,461
20091215,WPO,428.71,430.69,422.79,424.25,452
20091216,WPO,428,442.13,427,440.5,642
20091217,WPO,438.9,440.87,434.2,434.6,793
20091218,WPO,435.75,450,426.81,438.47,925
20091221,WPO,440.22,444.84,438.53,440.5,346
20091222,WPO,439,444.62,439,441.82,374
20091223,WPO,441.78,444.345,441.32,442.27,218
20091224,WPO,441.32,445.92,441.32,445.71,79
20091228,WPO,445,445.73,439.25,445,235
20091229,WPO,445,446.12,443.36,445.1,128
20091230,WPO,443.32,444.75,439.67,443.46,186
20091231,WPO,446.08,447.685,439.44,439.6,299
20100104,WPO,441.4,443.6,437.06,442.06,246
20100105,WPO,442.02,443.34,439.25,443.34,278
20100106,WPO,448.85,455.9,442.14,443.95,362
20100107,WPO,442.31,454.4,440.66,454.04,460
20100108,WPO,450.14,454.04,450.14,454.04,331
20100111,WPO,454.04,456.89,453.51,455.05,167
20100112,WPO,454.85,455.14,447.85,449.31,163
20100113,WPO,452.35,454.36,449.4,452.34,174
20100114,WPO,452.83,459,452.71,455.22,190
20100115,WPO,456.4,456.97,442.33,446.86,361
20100119,WPO,442,449.99,442,448.6,221
20100120,WPO,449.6,449.6,437.88,442.81,286
20100121,WPO,441.55,449.9,441.55,446.82,599
20100122,WPO,449,451.44,444.71,446.82,566
20100125,WPO,449,449.56,444.5,446.21,247
20100126,WPO,444.46,447.225,441.19,441.19,182
20100127,WPO,442.51,446.67,438.22,446.6,407
20100128,WPO,445.88,445.88,440.42,441.06,161
20100129,WPO,441.06,442.48,434.6,434.62,298
20100201,WPO,435.35,441.08,432.02,440.2,215
20100202,WPO,442.04,442.04,435,438.95,187
20100203,WPO,438.95,440.85,437.13,438.66,120
20100204,WPO,438.86,438.86,425.02,425.76,271
20100205,WPO,425.76,425.76,414.535,421.5,312
20100208,WPO,419.77,420.28,416.01,416.46,145
20100209,WPO,419,419.5,414.75,415.36,275
20100210,WPO,413.19,414.29,409.64,412.37,254
20100211,WPO,412.65,414.1499,407.89,408.14,326
20100212,WPO,407,411.08,403.3,408.56,326
20100216,WPO,411.05,417.51,410.52,414.77,536
20100217,WPO,416.43,417.53,413.8,415.01,286
20100218,WPO,418.2,418.2,414.5,416.8,216
20100219,WPO,415.5,417.54,415.27,415.32,205
20100222,WPO,418,418.74,414.66,415.33,244
20100223,WPO,416,417.37,412.27,412.51,249
20100224,WPO,416.1,429.99,412.99,420.3,771
20100225,WPO,416.5,423.12,412.48,419.26,623
20100226,WPO,418,422.715,414.37,420.31,464
20100301,WPO,424,431.62,422.49,431,659
20100302,WPO,434,434.72,430.73,433.02,585
20100303,WPO,434,437.89,432.82,436.52,437
20100304,WPO,438,439.99,436.29,437.18,402
20100305,WPO,439.44,449.59,438.045,448.43,583
20100308,WPO,448.43,451.65,445.71,450.53,943
20100309,WPO,450,450.25,445.21,450.17,285
20100310,WPO,451.9,454.36,450.25,453.49,409
20100311,WPO,451.99,452.11,441.96,451.55,540
20100312,WPO,453.99,454.05,444.91,446.15,242
20100315,WPO,445,449.51,442.58,445.83,340
20100316,WPO,447.33,447.33,443.36,446.85,227
20100317,WPO,445.41,451.61,443.25,448.82,294
20100318,WPO,447.51,453,447.14,449.58,315
20100319,WPO,452.15,452.15,446.76,448,616
20100322,WPO,446,450,446,449.79,271
20100323,WPO,450.99,452.12,448.75,449.35,222
20100324,WPO,447.5,448.37,439.7,444.18,371
20100325,WPO,444.78,448.27,442.66,445.6,236
20100326,WPO,445.62,447.93,439.5,440.22,290
20100329,WPO,443.5,444.83,438.28,443.07,170
20100330,WPO,443.07,443.07,439.01,441.25,319
20100331,WPO,441.29,446.05,441.29,444.18,286
20100401,WPO,445.22,447.11,444.09,444.74,240
20100405,WPO,466,495,460.15,483,1493
20100406,WPO,486.94,486.94,479,484.84,635
20100407,WPO,485,485.91,482.58,484.89,388
20100408,WPO,483,489.95,483,488.65,443
20100409,WPO,490.33,493,488,492,525
20100412,WPO,492,494.48,489,492.1,466
20100413,WPO,492.1,513.6,491,513.01,755
20100414,WPO,514.89,530.64,514.89,529.97,977
20100415,WPO,526.08,546.95,523.99,541.38,1268
20100416,WPO,541,541.66,528,535.7,987
20100419,WPO,535.1,535.69,527.51,531.99,821
20100420,WPO,531.66,539.97,531.64,538.54,733
20100421,WPO,542,547.58,538.07,540.06,595
20100422,WPO,537.05,539.97,530,539.58,311
20100423,WPO,539.58,541.6,533.64,538.77,321
20100426,WPO,535.99,537.13,529.5,532.27,345
20100427,WPO,529,532.96,509.91,517.51,714
20100428,WPO,521.19,527.7,514.79,525.03,484
20100429,WPO,530.59,530.68,512.2525,524.68,998
20100430,WPO,521.58,524.81,507.16,507.16,588
20100503,WPO,507.6,516.15,506.825,515.08,471
20100504,WPO,510,512.85,497.73,502.7,520
20100505,WPO,499.5,503,493.98,500.82,749
20100506,WPO,496.99,500.69,468.61,488.5,1144
20100507,WPO,484.03,489.95,468.02,476.52,941
20100510,WPO,503,506.95,492.05,499.49,664
20100511,WPO,490.08,506.5,490.08,498.13,443
20100512,WPO,502.31,521.4,499,514.68,724
20100513,WPO,514.68,517.55,511.37,511.37,386
20100514,WPO,510.27,510.27,497.67,501.86,499
20100517,WPO,502.5,514.16,491.95,513.24,770
20100518,WPO,518,520.12,499.98,501.72,745
20100519,WPO,501.72,503.12,491.57,495.59,470
20100520,WPO,487.74,490.79,475.94,477.65,550
20100521,WPO,469,494.99,469,483.67,618
20100524,WPO,479.04,484.12,472.61,473.81,398
20100525,WPO,459.71,470,457.13,469.37,534
20100526,WPO,469.64,485.93,469.64,478.03,869
20100527,WPO,480.57,485.4,461,470,1561
20100528,WPO,468.22,477.7399,462.93,465.73,542
20100601,WPO,464,467.9199,450.66,451.71,692
20100602,WPO,456.02,465.45,452.57,464.42,495
20100603,WPO,468,471.01,458.36,464.43,646
20100604,WPO,457.07,461.49,449.05,449.63,531
20100607,WPO,450.07,453.59,442.27,442.7,506
20100608,WPO,442.7,445,436.49,438.54,679
20100609,WPO,442.75,451.51,437.62,439.46,1261
20100610,WPO,440.06,456.56,440.06,449.64,754
20100611,WPO,443.2,451.22,441.66,451.22,528
20100614,WPO,451.44,451.61,441.96,444.3,640
20100615,WPO,445.51,459.61,443.99,457.82,571
20100616,WPO,450.21,462.85,450,458.19,577
20100617,WPO,458.58,458.58,452.34,457.27,385
20100618,WPO,461.25,461.58,454.07,457.9,321
20100621,WPO,459.64,464.64,454.68,456.09,429
20100622,WPO,457,457.475,443.84,444.43,353
20100623,WPO,446.09,446.09,435.76,438.45,700
20100624,WPO,436.65,443.04,431.22,435.4,541
20100625,WPO,438.48,438.48,428.11,432.55,926
20100628,WPO,433.33,433.33,426.14,426.96,498
20100629,WPO,422.5,423.5,410.42,412.92,556
20100630,WPO,413.63,416.71,409,410.48,553
20100701,WPO,411.83,416.25,404.758,413.17,870
20100702,WPO,411.25,416.56,406.59,408.25,579
20100706,WPO,415.75,415.75,403.18,406.65,429
20100707,WPO,409.16,409.89,395.74,409.46,999
20100708,WPO,410.06,424.16,410.06,424,914
20100709,WPO,425.2,430.61,421.91,429.35,631
20100712,WPO,430.09,430.9,422.52,426.88,569
20100713,WPO,427.95,434.83,426.99,433.29,522
20100714,WPO,431.35,439.66,427.92,437.38,559
20100715,WPO,435.93,445.04,432.89,441.43,779
20100716,WPO,436.05,437.19,423.94,425.9,592
20100719,WPO,426.55,448.88,426.55,436.12,985
20100720,WPO,430,434.89,418.11,428.82,1081
20100721,WPO,430.7,432.03,411.86,415.37,801
20100722,WPO,415.33,415.963,406.8,412.49,957
20100723,WPO,419.71,432.24,416.1,425.41,898
20100726,WPO,427.25,433.34,421.91,431.72,463
20100727,WPO,432.99,432.99,424.87,430.77,474
20100728,WPO,430.77,430.77,422.83,423.92,366
20100729,WPO,427,430.65,415.8001,422.25,665
20100730,WPO,420,424.22,415.5,420.49,493
20100802,WPO,431,444,425.38,433.89,478
20100803,WPO,433.52,433.68,424.26,428.18,645
20100804,WPO,429.99,431.4,415,416.58,1024
20100805,WPO,421.85,421.85,397.27,408.61,1507
20100806,WPO,400,400.99,363.5,377.56,3148
20100809,WPO,377.92,386.37,376.06,384.85,940
20100810,WPO,383.8,385.13,378.0775,380.98,910
20100811,WPO,376.46,377.062,360.62,363.25,1928
20100812,WPO,363,364.03,348.83,348.83,2006
20100813,WPO,347.95,351.71,337.85,343.48,1681
20100816,WPO,304,321.14,295.56,315.65,8774
20100817,WPO,324.59,336.58,319.74,327.63,3035
20100819,WPO,337.94,348.4,333.46,345.61,2197
20100820,WPO,344.2,349.43,339.29,347.68,1828
20090821,WU,18.21,18.63,17.99,18.58,61370
20090824,WU,18.6,18.73,18.51,18.53,47094
20090825,WU,18.54,18.82,18.48,18.49,67290
20090826,WU,18.5,18.85,18.45,18.59,37465
20090827,WU,18.53,18.93,18.43,18.89,48820
20090828,WU,19.1,19.19,18.62,18.77,40749
20090831,WU,18.61,18.69,17.95,18.04,79033
20090901,WU,18.17,18.55,17.64,17.71,74340
20090902,WU,17.62,17.9,17.34,17.83,58812
20090903,WU,17.92,18.25,17.7,18.25,57935
20090904,WU,18.3,18.34,17.985,18.18,41647
20090909,WU,18.21,18.5,18.1,18.46,35545
20090910,WU,18.46,18.79,18.316,18.57,52768
20090911,WU,18.68,18.96,18.48,18.87,44291
20090914,WU,18.78,19.06,18.66,19.06,42000
20090915,WU,19.06,19.17,18.66,18.75,59428
20090916,WU,18.86,19.23,18.75,19.2,46907
20090917,WU,19.24,19.64,18.96,19.48,50710
20090918,WU,19.62,19.62,19.41,19.56,62050
20090921,WU,19.45,19.7,19.26,19.49,51522
20090922,WU,19.63,20.64,19.53,20.56,89045
20090923,WU,20.61,20.61,19.59,19.59,85569
20090924,WU,19.69,19.84,19.37,19.4,47623
20090925,WU,19.32,19.53,19,19.08,42077
20090928,WU,19.17,19.73,19.07,19.73,33756
20090929,WU,19.71,19.85,19.22,19.26,59241
20090930,WU,19.33,19.36,18.71,18.92,79065
20091001,WU,18.83,19.03,18.42,18.45,61213
20091002,WU,18.31,18.47,18.13,18.17,49927
20091005,WU,18.3,18.31,18.07,18.16,64763
20091006,WU,18.32,18.87,18.27,18.77,78295
20091007,WU,18.64,18.82,18.47,18.66,44028
20091008,WU,18.81,19.07,18.75,18.96,35376
20091009,WU,18.94,19.1,18.82,19.06,34513
20091012,WU,19.08,19.27,19.06,19.17,26412
20091013,WU,19.28,19.29,18.89,19.2,49609
20091014,WU,19.41,19.93,19.29,19.83,54463
20091015,WU,19.74,19.91,19.58,19.86,47946
20091016,WU,19.74,19.95,19.27,19.78,43661
20091019,WU,19.77,20.07,19.53,19.68,68647
20091020,WU,19.82,20.04,19.4,19.61,72381
20091021,WU,19.22,19.74,18.83,19.16,76348
20091022,WU,19.1,19.4,18.67,19.32,54314
20091023,WU,19.29,19.29,18.74,18.79,46569
20091026,WU,18.79,19.25,18.63,18.83,40931
20091027,WU,18.91,19.11,18.51,18.67,52711
20091028,WU,18.57,18.72,18.19,18.21,51885
20091105,WU,18.6,18.96,18.53,18.96,29864
20091106,WU,18.75,18.91,18.55,18.81,42169
20091109,WU,19,19.53,18.82,19.51,43245
20091110,WU,19.44,19.72,19.38,19.64,36813
20091111,WU,19.73,19.75,19.37,19.58,32600
20091112,WU,19.59,19.72,19.27,19.32,35378
20091113,WU,19.32,19.535,19.14,19.44,26443
20091116,WU,19.54,20.09,19.53,20.02,52549
20091117,WU,19.8,19.89,19.35,19.82,42768
20091118,WU,19.72,19.85,19.46,19.67,27452
20091119,WU,18.99,19.33,18.94,19.28,54375
20091120,WU,19.21,19.25,18.71,18.83,93199
20091123,WU,18.95,19.21,18.91,18.98,53069
20091124,WU,19.05,19.1,18.9,18.92,47627
20091125,WU,18.91,18.99,18.86,18.91,50013
20091127,WU,18.42,18.73,18.3,18.5,26642
20091130,WU,18.55,18.72,18.32,18.45,59024
20091201,WU,18.58,18.72,18.45,18.49,82648
20091202,WU,18.47,18.76,18.28,18.4,68836
20091203,WU,18.42,18.55,17.81,17.84,81113
20091204,WU,18.07,18.34,17.99,18.14,67333
20091207,WU,18.22,18.42,18,18.24,44338
20091208,WU,18.15,18.33,17.97,18.05,42969
20091209,WU,18.15,18.28,18.03,18.19,36161
20091210,WU,18.4,19.08,18.4,19,88125
20091211,WU,19.11,19.24,18.93,19.07,51320
20091214,WU,19.26,19.36,19,19.21,33219
20091215,WU,19.16,19.16,18.9,18.97,49240
20091216,WU,19.11,19.32,19.06,19.23,47648
20091217,WU,19.06,19.25,19,19.03,45088
20091218,WU,19.24,19.36,18.91,19.13,59878
20091221,WU,19.25,19.43,19.14,19.24,44430
20091222,WU,19.22,19.47,19.19,19.39,35389
20091223,WU,19.37,19.56,19.35,19.44,24827
20091224,WU,19.51,19.51,19.19,19.25,15199
20091228,WU,19.28,19.31,19.03,19.1,28251
20091229,WU,19.22,19.35,18.99,19.07,31340
20091230,WU,19,19.125,18.905,19.02,28735
20091231,WU,19.02,19.14,18.82,18.85,24181
20100104,WU,19.1,19.24,19.045,19.09,42778
20100105,WU,19.15,19.15,18.77,19.01,39148
20100106,WU,18.89,19.05,18.87,19,42078
20100107,WU,18.92,19.73,18.85,19.61,82568
20100108,WU,19.6,19.81,19.46,19.8,56738
20100111,WU,19.96,19.99,19.74,19.97,53261
20100112,WU,19.87,19.91,19.41,19.85,50871
20100113,WU,19.92,20.26,19.89,20.13,57821
20100114,WU,20.08,20.08,19.74,19.88,32485
20100115,WU,19.94,19.94,19.49,19.53,47125
20100119,WU,19.5,19.86,19.4,19.86,55099
20100120,WU,19.71,19.71,19.35,19.5,50089
20100121,WU,19.57,19.75,19.31,19.43,66011
20100122,WU,19.4,19.47,18.66,18.8,81536
20100125,WU,19.11,19.11,18.5,18.63,46017
20100126,WU,18.46,18.625,18.24,18.31,63897
20100127,WU,18.25,18.45,18.19,18.35,59301
20100128,WU,18.46,18.51,18.15,18.25,56981
20100129,WU,18.44,18.84,18.32,18.54,67242
20100201,WU,18.66,18.7,18.395,18.58,61743
20100202,WU,18.59,18.88,18.52,18.85,56098
20100203,WU,17.07,18.21,16.7,17.17,508481
20100204,WU,16.8,16.89,16.22,16.54,342944
20100205,WU,16.43,16.54,15.85,16.5,167198
20100208,WU,16.53,16.55,16.14,16.16,147857
20100209,WU,16.35,16.51,15.93,16.14,194611
20100210,WU,16.14,16.6,16.01,16.44,157284
20100211,WU,16.3,16.41,16.1,16.16,157815
20100212,WU,16.14,16.32,15.96,16.12,103030
20100216,WU,16.36,16.6,16.12,16.5,95556
20100217,WU,16.5,16.71,16.4,16.4,46418
20100218,WU,16.4,16.52,16.39,16.46,46256
20100219,WU,16.39,16.46,16.27,16.35,69631
20100222,WU,16.38,16.4,16.12,16.18,87056
20100223,WU,16.29,16.315,16.04,16.04,75706
20100224,WU,16.13,16.17,15.96,16,79066
20100225,WU,15.85,16.04,15.71,15.96,86718
20100226,WU,16.01,16.02,15.72,15.78,73908
20100301,WU,15.88,16.07,15.76,16,77322
20100302,WU,16.28,16.29,15.81,15.84,89304
20100303,WU,15.91,15.99,15.71,15.71,71497
20100304,WU,15.77,16.1,15.68,16.02,99277
20100305,WU,16.16,16.34,16.02,16.31,68465
20100308,WU,16.34,16.37,16.18,16.22,57369
20100309,WU,16.18,16.37,16.04,16.33,90195
20100310,WU,16.35,16.54,16.15,16.51,96406
20100311,WU,16.48,16.83,16.395,16.77,78274
20100312,WU,16.86,16.92,16.69,16.91,55757
20100315,WU,16.86,16.89,16.59,16.71,87102
20100316,WU,16.44,16.81,16.17,16.24,156679
20100317,WU,16.3,16.85,16.25,16.8,100281
20100318,WU,16.84,16.865,16.65,16.8,64541
20100319,WU,16.87,16.93,16.57,16.66,79759
20100322,WU,16.58,16.96,16.58,16.91,61887
20100323,WU,16.92,17.17,16.9,17.06,68676
20100324,WU,17.02,17.04,16.8,16.88,58659
20100325,WU,17.04,17.23,16.94,16.97,127809
20100326,WU,17.08,17.08,16.92,17.05,50758
20100329,WU,17.16,17.26,17.1,17.19,37813
20100330,WU,17.25,17.27,16.91,17,52737
20100331,WU,16.98,17.09,16.9,16.96,74017
20100401,WU,17.1,17.4,16.94,17.06,69689
20100405,WU,17.13,17.46,17.08,17.37,66806
20100406,WU,17.35,17.65,17.35,17.5,75675
20100407,WU,17.41,17.58,17.18,17.24,66216
20100408,WU,17.21,17.51,17.12,17.41,62757
20100409,WU,17.4,17.55,17.34,17.49,53839
20100412,WU,17.51,17.76,17.43,17.47,52738
20100413,WU,17.37,17.54,17.3,17.49,45569
20100414,WU,17.58,17.73,17.44,17.64,59069
20100415,WU,17.61,17.73,17.5,17.53,55816
20100416,WU,17.48,17.5825,17.15,17.24,58437
20100419,WU,17.17,17.43,17.17,17.3,69093
20100420,WU,17.4,17.46,17.265,17.4,52640
20100421,WU,17.37,17.46,17.3,17.44,60879
20100422,WU,17.25,17.5,17.23,17.45,82361
20100423,WU,17.42,17.78,17.37,17.78,51030
20100426,WU,17.87,18.23,17.81,17.91,148850
20100427,WU,18.85,19.57,18.85,19,328364
20100428,WU,19.02,19.09,18.36,18.62,150514
20100429,WU,18.7,18.94,18.45,18.68,85543
20100430,WU,18.67,18.79,18.21,18.25,116641
20100503,WU,18.4,18.46,18.18,18.22,76098
20100504,WU,18.03,18.03,17.61,17.78,111053
20100505,WU,17.6,17.89,17.46,17.58,54561
20100506,WU,17.46,17.65,16.3,17.22,150122
20100507,WU,17.15,17.26,16.35,16.55,153206
20100510,WU,17.24,17.38,17.09,17.24,113358
20100511,WU,17.16,17.16,16.6,16.79,91761
20100512,WU,16.84,17.13,16.75,17.06,75156
20100513,WU,16.98,17.26,16.98,17.01,84978
20100514,WU,16.94,17.01,16.5295,16.64,111585
20100517,WU,16.67,16.92,16.35,16.62,90215
20100518,WU,16.79,16.9,16.15,16.19,96706
20100519,WU,16.26,16.37,16.02,16.05,142447
20100520,WU,15.74,15.95,15.38,15.47,111394
20100521,WU,15.2,15.92,15.2,15.9,112103
20100524,WU,15.8,15.89,15.58,15.58,57744
20100525,WU,15.24,15.7,15.1505,15.69,92385
20100526,WU,15.69,16.07,15.6,15.66,106373
20100527,WU,15.91,16.28,15.82,16.26,73018
20100528,WU,16.25,16.32,15.9,15.96,54417
20100601,WU,15.78,16.1,15.68,15.69,84075
20100602,WU,15.8,15.86,15.66,15.76,88875
20100603,WU,15.82,16.16,15.79,16.15,68671
20100604,WU,15.76,16,15.59,15.63,100250
20100607,WU,15.73,15.82,15.27,15.31,92919
20100608,WU,15.39,15.44,15.1,15.44,88904
20100609,WU,15.5,15.79,15.35,15.51,66814
20100610,WU,15.72,16.08,15.72,16.07,65891
20100611,WU,15.87,16.1,15.87,16.09,52091
20100614,WU,16.24,16.31,15.91,15.93,52444
20100615,WU,16.1,16.38,16.07,16.38,88547
20100616,WU,16.26,16.35,16.1,16.23,48425
20100617,WU,16.31,16.34,16.11,16.27,30563
20100618,WU,16.23,16.35,16.15,16.2,47364
20100621,WU,16.4,16.5,15.92,16,44432
20100622,WU,16,16.08,15.76,15.78,47891
20100623,WU,15.71,15.89,15.505,15.8,45359
20100624,WU,15.73,15.8,15.48,15.53,70021
20100625,WU,15.6,16.04,15.42,16,124921
20100628,WU,16.09,16.1,15.74,15.74,46458
20100629,WU,15.53,15.53,14.83,14.94,110267
20100630,WU,15.01,15.12,14.87,14.91,80619
20100701,WU,14.91,15.11,14.65,15.03,89206
20100702,WU,15.15,15.22,14.83,14.9,58788
20100706,WU,15.17,15.44,14.93,15.06,49627
20100707,WU,15.14,15.85,15.14,15.7875,97018
20100708,WU,15.86,15.95,15.49,15.63,85511
20100709,WU,15.67,15.88,15.55,15.87,41569
20100712,WU,15.79,15.97,15.72,15.9,36248
20100713,WU,16,16.08,15.79,16,85499
20100714,WU,16.03,16.03,15.81,15.96,37854
20100715,WU,15.94,16.03,15.68,15.98,63416
20100716,WU,15.83,15.84,15.22,15.34,96620
20100719,WU,15.36,15.5,15.23,15.37,51674
20100720,WU,15.14,15.7,15.14,15.69,41507
20100721,WU,15.79,15.81,15.35,15.44,56231
20100722,WU,15.61,16.18,15.59,16.04,100536
20100723,WU,16.03,16.34,15.93,16.31,47876
20100726,WU,16.37,16.71,16.3,16.68,91184
20100727,WU,17,17.205,16.57,16.69,96062
20100728,WU,16.62,16.64,16.43,16.47,56360
20100729,WU,16.56,16.67,16.1519,16.41,83881
20100730,WU,15.82,16.44,15.82,16.23,74224
20100802,WU,16.44,16.59,16.07,16.28,81222
20100803,WU,16.24,16.269,15.99,16.03,61259
20100804,WU,16.04,16.15,15.8299,16.13,50838
20100805,WU,16.06,16.29,16.06,16.22,29934
20100806,WU,16.04,16.32,15.97,16.29,48008
20100809,WU,16.37,16.58,16.33,16.54,42737
20100810,WU,16.29,16.66,16.29,16.5,48636
20100811,WU,16.23,16.23,15.99,16.05,47736
20100812,WU,15.81,16.16,15.78,16.06,52099
20100813,WU,15.98,16.17,15.95,15.98,35446
20100816,WU,15.88,16.23,15.82,16.1,28857
20100817,WU,16.18,16.44,16.16,16.18,38698
20100819,WU,16.15,16.21,15.95,16.06,47403
20100820,WU,15.95,16.1,15.88,15.94,35871
20090821,WY,36.29,37.31,35.89,37.02,19789
20090824,WY,37.29,37.45,36.11,36.32,13971
20090825,WY,36.69,37.31,36.27,36.46,17749
20090826,WY,36.54,37.49,36.11,36.79,17052
20090827,WY,36.58,37.44,35.83,37.33,15152
20090828,WY,37.64,37.98,36.92,37.79,15378
20090831,WY,37.16,37.5,36.7,37.39,16364
20090901,WY,37.28,37.92,35.74,35.85,28418
20090902,WY,35.65,36.41,35.39,36.06,19765
20090903,WY,36.29,36.82,35.296,36.75,20133
20090904,WY,36.65,37.15,36.26,37.09,15748
20090909,WY,36.61,37.21,36.35,36.77,18627
20090910,WY,36.62,37.12,36.04,37,20146
20090911,WY,37.11,38.13,36.51,37.29,54748
20090914,WY,36.99,39.66,36.9,39.59,41352
20090915,WY,39.55,40.4346,38.2,39.38,45920
20090916,WY,39.22,39.91,38.61,39.87,24408
20090917,WY,40,40.36,38.42,38.69,28238
20090918,WY,38.8,39.88,38.77,39.65,27009
20090921,WY,39.08,39.68,38.03,38.51,20457
20090922,WY,38.94,39.28,38.62,38.85,13928
20090923,WY,38.89,39.27,38.08,38.13,13837
20090924,WY,38.27,38.36,36.25,36.4,25084
20090925,WY,36.14,37.33,36.11,36.95,18757
20090928,WY,37,37.66,36.58,37.35,9467
20090929,WY,37.35,38.22,37.26,37.38,12214
20090930,WY,37.52,37.61,36.1,36.65,24998
20091001,WY,36.29,36.6,35.68,35.68,30671
20091002,WY,35.61,35.61,34.68,35.08,32382
20091005,WY,35.26,35.56,34.37,35.32,23518
20091006,WY,35.88,36.14,35.25,35.65,21610
20091007,WY,35.54,35.75,34.65,34.88,20476
20091008,WY,35.39,36.62,35.09,36.48,40720
20091009,WY,36.52,36.7,36.11,36.35,25214
20091012,WY,36.435,37.4,36.38,36.83,18638
20091013,WY,36.85,37.85,36.76,37.72,19299
20091014,WY,38.04,39.35,38.04,39.23,28226
20091015,WY,39.06,40.04,38.91,40,26520
20091016,WY,39.79,40.22,39.0106,40.11,30640
20091019,WY,40.01,41,40,40.67,26157
20091020,WY,40.54,40.74,39.98,40.66,21031
20091021,WY,40.5,41.28,40.19,40.26,24603
20091022,WY,40.26,41,39.46,40.83,22412
20091023,WY,40.83,40.83,39.211,39.48,15280
20091026,WY,39.38,40.45,38.21,38.43,22126
20091027,WY,38.33,38.94,38.05,38.18,21814
20091028,WY,37.89,38.5,36.01,36.21,33318
20091105,WY,36.86,38.05,36.86,37.78,22301
20091106,WY,37.24,37.99,36.79,37.62,15183
20091109,WY,37.75,38.87,37.75,38.82,12880
20091110,WY,38.62,38.93,38.091,38.8,12186
20091111,WY,39.04,39.5,38.52,38.9,11844
20091112,WY,38.78,39.1,37.94,38.12,12981
20091113,WY,38.23,38.62,37.93,38.36,10535
20091116,WY,38.59,39.75,38.59,39.59,16525
20091117,WY,39.51,39.7,38.9,39.58,12053
20091118,WY,39.41,39.63,38.74,39.42,12507
20091119,WY,38.95,39.06,38.33,38.78,14337
20091120,WY,38.39,38.74,37.5,37.86,19817
20091123,WY,38.58,39.43,38.4,39.11,17499
20091124,WY,39.12,39.33,38.25,38.33,16331
20091125,WY,38.45,39.19,38.2,38.84,8207
20091127,WY,37.71,37.98,37.34,37.69,7833
20091130,WY,37.62,38.99,37.18,38.94,23302
20091201,WY,39.09,40.62,39.09,40.49,28862
20091202,WY,40.19,41.59,40.19,41.44,19299
20091203,WY,42.45,44.02,42.03,42.15,37345
20091204,WY,42.46,43.5,41.79,42.54,19317
20091207,WY,42.33,42.73,42,42.22,14131
20091208,WY,42.34,42.38,41.28,41.53,11801
20091209,WY,41.6,42.05,41.11,41.87,11595
20091210,WY,42.11,42.2,41.22,41.35,10554
20091211,WY,41.59,42.1,41.31,42.04,9343
20091214,WY,42.33,42.59,41.89,42.51,9356
20091215,WY,46.42,46.8,42.7,43.11,92610
20091216,WY,43.93,44.86,43.76,43.99,40255
20091217,WY,43.63,43.96,42.99,42.99,15526
20091218,WY,42.76,43.34,42.31,42.8,22060
20091221,WY,42.82,43.45,42.8,43.11,11090
20091222,WY,43.09,43.69,42.99,43.61,13410
20091223,WY,43.91,43.97,43.2,43.86,8361
20091224,WY,44,44.23,43.86,44.15,2896
20091228,WY,44.19,44.33,43.36,43.71,6227
20091229,WY,43.98,44.15,43.59,43.99,7601
20091230,WY,43.55,43.86,43.385,43.86,6470
20091231,WY,43.96,44.07,43.05,43.14,7019
20100104,WY,43.89,44.43,43.44,44.28,18332
20100105,WY,44.29,45.24,43.69,45.22,17244
20100106,WY,44.32,45.23,43.95,44.72,22548
20100107,WY,44.54,44.64,43.76,44.52,14206
20100108,WY,44.25,44.45,43.7,44.11,13099
20100111,WY,44.14,44.49,43.78,44.4,11167
20100112,WY,44.02,44.4,43.33,43.88,9075
20100113,WY,43.93,44.4,43.42,44.28,7270
20100114,WY,44.01,44.14,43.46,43.86,7802
20100115,WY,43.89,44.12,43.4,43.59,13409
20100119,WY,43.58,44.74,43.5,44.72,8099
20100120,WY,44.34,44.63,43.68,43.98,12654
20100121,WY,43.95,44.12,41.96,41.97,17317
20100122,WY,41.76,42.26,41.17,41.26,19198
20100125,WY,41.86,42.1499,40.96,41.45,16346
20100126,WY,41.26,42,41.11,41.56,14569
20100127,WY,41.37,41.44,40.49,41.25,23974
20100128,WY,41.53,41.65,40.1,40.48,13848
20100129,WY,40.83,41.5,39.87,39.9,20593
20100201,WY,40.38,41.01,39.88,41,20109
20100202,WY,41.05,42.58,40.58,42.46,22484
20100203,WY,42.35,42.53,41.5,41.76,21547
20100204,WY,41.79,41.79,40.26,40.39,22277
20100205,WY,40.02,40.26,38.25,39.45,45332
20100208,WY,39.59,40.22,39.2,39.25,21519
20100209,WY,39.82,40.26,39.02,39.79,20448
20100210,WY,39.79,39.88,38.7,39.25,12301
20100211,WY,39.31,39.69,38.9,39.62,11989
20100212,WY,39.01,39.61,38.6601,39.54,17388
20100216,WY,40.02,40.54,39.89,40.48,16277
20100217,WY,40.76,40.97,39.95,40.32,15384
20100218,WY,40.08,40.67,40.02,40.6,14020
20100219,WY,40.5,41.58,40.33,41.29,20161
20100222,WY,41.49,41.49,40.5,41.3,15688
20100223,WY,41.19,41.48,40.66,41.02,20115
20100224,WY,41.24,42.2,41.01,42.04,21354
20100225,WY,41.4,41.4,40.57,41.23,22946
20100226,WY,41.43,41.63,40.31,40.4,17913
20100301,WY,40.68,41.78,40.6,41.72,18229
20100302,WY,42.06,42.65,41.87,42.42,17261
20100303,WY,42.65,43.24,42.43,42.77,14831
20100304,WY,42.95,43.15,42.12,42.53,12215
20100305,WY,43,43.43,42.9,43.38,9668
20100308,WY,43.43,43.92,43.35,43.59,10419
20100309,WY,43.25,44.06,43.25,43.55,10209
20100310,WY,43.56,43.73,42.76,43,13771
20100311,WY,42.87,43.84,42.78,43.79,12045
20100312,WY,43.95,44.29,43.44,43.68,9823
20100315,WY,43.64,43.72,42.93,43.37,7886
20100316,WY,43.59,44.735,43.36,44.64,15800
20100317,WY,44.7,45.42,44.59,45.32,11773
20100318,WY,45.38,45.49,44.53,44.82,10252
20100319,WY,44.77,45.32,44.11,44.37,16987
20100322,WY,43.87,45.03,43.58,44.96,8582
20100323,WY,45,45.32,44.31,45.32,10546
20100324,WY,45.13,45.43,44.85,45,8856
20100325,WY,45.35,45.44,44.1,44.16,11235
20100326,WY,44.35,45.08,43.78,44.3,13391
20100329,WY,44.48,45.24,44.46,44.88,8763
20100330,WY,45.14,45.93,44.86,45.25,14594
20100331,WY,45.06,45.54,44.74,45.27,12914
20100401,WY,45.57,45.95,45.21,45.6,14377
20100405,WY,45.73,46.59,45.6,46.12,11634
20100406,WY,46,46.43,45.71,46.32,17646
20100407,WY,46.19,46.52,45.66,45.97,19365
20100408,WY,45.85,45.92,45.33,45.83,17272
20100409,WY,46.12,47.28,45.57,47.19,21577
20100412,WY,46.44,46.46,45.9,46.14,22947
20100413,WY,45.94,46,45.65,45.8,16947
20100414,WY,46.14,47.33,45.84,47.08,17063
20100415,WY,46.86,47.27,46.67,46.89,11431
20100416,WY,46.75,48.07,46.75,47.86,27247
20100419,WY,47.48,48.31,47.14,48.3,21003
20100420,WY,48.65,50.29,48.65,49.8,30996
20100421,WY,49.95,51.06,49.78,51,28127
20100422,WY,50.49,52.01,50.06,51.83,39824
20100423,WY,51.92,53.4,51.44,53.3,45453
20100426,WY,53.48,53.69,51.97,52.18,26256
20100427,WY,52,52,49.91,50.12,30415
20100428,WY,49.19,50.48,49,49.3,46608
20100429,WY,50.61,51.03,49.83,50.72,28179
20100430,WY,50.49,51.19,49.51,49.52,23392
20100503,WY,49.53,50.96,49.53,50.76,17552
20100504,WY,49.95,49.96,48.16,48.68,22656
20100505,WY,48.41,48.9,47.28,47.84,21629
20100506,WY,48.72,48.72,42,45.41,40819
20100507,WY,44.63,46.36,43.96,44.67,35749
20100510,WY,47.1,47.69,46.27,47.43,26062
20100511,WY,46.91,47.99,46.43,47.15,23353
20100512,WY,47.47,48.39,47.31,48.37,17034
20100513,WY,48.09,48.23,46.85,47.06,14747
20100514,WY,46.56,46.74,45.54,46.09,19350
20100517,WY,46.32,46.96,44.67,45.73,20448
20100518,WY,46.22,46.97,44.12,44.45,25142
20100519,WY,44.06,44.48,42.74,43.9,30693
20100520,WY,42.4,43.36,41.94,41.94,35015
20100521,WY,40.84,43.14,40.64,42.98,29080
20100524,WY,42.66,43.16,41.54,41.67,19630
20100525,WY,40.51,41.54,39.85,41.53,35811
20100526,WY,42.21,42.83,41.5101,41.57,27850
20100527,WY,42.66,43.18,42.16,43.14,31603
20100528,WY,43.64,43.85,42.27,42.58,21038
20100601,WY,41.96,42.8,41.27,41.36,21195
20100602,WY,41.66,42.46,41.38,42.45,19549
20100603,WY,42.45,42.75,41.48,41.97,15177
20100604,WY,41.16,41.44,39.95,40.12,27526
20100607,WY,40.14,40.19,38.93,38.98,37042
20100608,WY,39,39.62,38.41,39.52,25989
20100609,WY,40.13,40.27,38.7,38.95,24762
20100610,WY,39.72,40.29,39.41,40.2,17252
20100611,WY,39.82,41.1,39.82,41.01,19093
20100614,WY,41.35,41.77,40.35,40.44,21309
20100615,WY,40.67,40.85,40.085,40.75,22822
20100616,WY,40.25,40.5,39.71,39.95,26428
20100617,WY,40.1,40.24,39.03,39.43,25466
20100618,WY,39.63,39.71,39.19,39.25,24599
20100621,WY,39.96,40.22,39.23,39.45,30695
20100622,WY,39.44,39.84,37.95,38.06,22280
20100623,WY,37.93,38.98,37.56,38.81,31824
20100624,WY,38.48,38.72,37.24,37.3,46306
20100625,WY,37.4,37.5625,36.95,37.3,33828
20100628,WY,37.17,37.38,36.615,36.82,26687
20100629,WY,36.01,36.12,35.15,35.4,39042
20100630,WY,35.25,35.84,35.14,35.2,38243
20100701,WY,35.06,35.68,34.32,35.14,35699
20100702,WY,35.23,35.48,34.19,34.49,18594
20100706,WY,35.08,35.16,33.86,34.31,25209
20100707,WY,34.48,35.43,34.285,35.41,25676
20100708,WY,35.74,35.91,35.04,35.64,16508
20100709,WY,35.61,36,35.34,35.84,15578
20100712,WY,37.93,41.94,37.12,38.86,83234
20100713,WY,39.77,41.18,39.42,40.22,65093
20100714,WY,40.31,40.31,39.24,39.87,35090
20100715,WY,39.87,40.76,39.3,40.64,51780
20100716,WY,40.45,40.85,39.76,40.5,80349
20100719,WY,40.31,41.85,40.31,41.83,97730
20100720,WY,15.72,16.5,15.27,15.94,102200
20100721,WY,16.2,16.2,15.32,15.5,122097
20100722,WY,15.9,16.22,15.7,16.11,82834
20100723,WY,16.1,16.65,16.06,16.63,63996
20100726,WY,16.69,17.08,16.57,17.05,61542
20100727,WY,17.25,17.32,16.86,16.96,56009
20100728,WY,16.96,16.96,16.44,16.59,43551
20100729,WY,16.75,16.88,16.33,16.49,58424
20100730,WY,16.36,16.49,15.97,16.22,56578
20100802,WY,16.68,16.95,16.45,16.91,55569
20100803,WY,16.93,17.11,16.66,16.98,35576
20100804,WY,17.15,17.61,17.09,17.5,40418
20100805,WY,17.66,17.73,17.19,17.24,30193
20100806,WY,17.1,17.28,16.8601,17.17,27847
20100809,WY,17.42,17.45,17.27,17.41,21510
20100810,WY,17.25,17.46,17.01,17.24,29026
20100811,WY,16.92,17.01,16.3,16.36,55799
20100812,WY,16.15,16.68,16.1,16.46,40300
20100813,WY,16.41,16.61,16.35,16.36,21853
20100816,WY,16.26,16.575,16.23,16.25,19955
20100817,WY,16.45,17.03,16.35,16.92,28172
20100819,WY,16.69,16.69,16.13,16.17,37938
20100820,WY,16.02,16.32,16,16.15,34364
20090821,WYE,47.88,48.02,47.69,48.02,144813
20090824,WYE,48.06,48.15,47.87,48.12,71082
20090825,WYE,48.2,48.3,48.03,48.05,137118
20090826,WYE,47.97,48.2,47.8994,48,109097
20090827,WYE,47.9,48.21,47.8,48.11,90435
20090828,WYE,48.28,48.28,47.89,47.97,60560
20090831,WYE,47.71,48.1,47.64,47.85,96490
20090901,WYE,47.72,48.02,47.58,47.79,104643
20090902,WYE,47.63,47.91,47.51,47.56,102130
20090903,WYE,47.55,47.58,47.29,47.56,59894
20090904,WYE,47.57,47.9,47.39,47.9,83450
20090909,WYE,47.6,47.82,47.46,47.82,131100
20090910,WYE,47.85,48.06,47.73,48.06,99284
20090911,WYE,47.96,48.1,47.73,47.73,98364
20090914,WYE,47.69,48,47.66,47.93,99312
20090915,WYE,47.87,47.94,47.64,47.7,72595
20090916,WYE,47.83,48.03,47.69,48.03,112042
20090917,WYE,48.04,48.11,47.72,47.85,133279
20090918,WYE,47.97,48.2995,47.9,48.01,120506
20090921,WYE,48.05,48.28,47.94,48.28,166977
20090922,WYE,48.56,48.71,48.38,48.54,183017
20090923,WYE,48.53,48.63,48.05,48.05,161286
20090924,WYE,48.09,48.24,47.99,48.06,99569
20090925,WYE,48.06,48.23,47.78,47.86,127319
20090928,WYE,47.92,48.215,47.9,48.09,102116
20090929,WYE,48.37,48.75,48.3,48.65,259504
20090930,WYE,48.74,48.8,48.45,48.58,208211
20091001,WYE,48.5,48.65,48.24,48.26,211354
20091002,WYE,48.35,48.53,48.15,48.18,192102
20091005,WYE,48.25,48.41,48.09,48.25,155364
20091006,WYE,48.45,48.965,48.42,48.67,143416
20091007,WYE,48.6,48.99,48.57,48.87,113690
20091008,WYE,49.02,49.22,48.83,48.92,108272
20091009,WYE,48.87,49.325,48.8087,49.04,88153
20091012,WYE,49.11,49.26,48.92,49.25,177973
20091013,WYE,48.95,49.22,48.86,49.16,119461
20091014,WYE,49.1,50.22,48.85,50.04,464565
20091015,WYE,50.05,50.45,49.96,50.39,502530
20090821,WYN,15.92,16.44,15.87,16.31,28391
20090824,WYN,16.33,16.5,15.71,15.82,30507
20090825,WYN,15.97,16.44,15.97,16.14,29570
20090826,WYN,16.11,16.14,15.77,15.81,18988
20090827,WYN,15.74,16,15.34,15.85,17064
20090828,WYN,15.96,16.21,15.75,15.82,17596
20090831,WYN,15.62,15.67,15.09,15.15,21853
20090901,WYN,15.24,15.42,14.42,14.45,34068
20090902,WYN,14.38,14.52,14.22,14.34,24497
20090903,WYN,14.47,14.535,14.12,14.51,17269
20090904,WYN,14.51,14.81,14.25,14.75,10195
20090909,WYN,15.22,15.81,15.0654,15.7,22618
20090910,WYN,15.72,16.05,15.25,16.01,23702
20090911,WYN,15.91,16.11,15.2,15.6,29682
20090914,WYN,15.37,15.98,15.24,15.94,23416
20090915,WYN,15.95,16.25,15.68,16.19,22009
20090916,WYN,16.03,16.42,15.77,16.01,21364
20090917,WYN,15.98,16.25,15.51,15.75,34446
20090918,WYN,15.87,16.05,15.62,15.87,26200
20090921,WYN,15.7,15.87,15.45,15.65,16546
20090922,WYN,15.85,16.135,15.76,16.06,28301
20090923,WYN,16.09,16.38,15.75,15.77,23099
20090924,WYN,15.82,15.97,15.03,15.13,38529
20090925,WYN,15.14,15.249,14.71,14.79,29527
20090928,WYN,14.7,15.25,14.66,15.24,19065
20090929,WYN,15.24,16.26,15.24,16.21,50941
20090930,WYN,16.27,16.64,15.83,16.32,48939
20091001,WYN,16.18,16.28,15.5,15.57,50057
20091002,WYN,15.41,15.75,15.06,15.45,48653
20091005,WYN,15.66,16,15.51,15.96,30012
20091006,WYN,16,16.53,15.88,16.26,38025
20091007,WYN,17.26,17.95,17.1,17.47,74634
20091008,WYN,17.55,18.13,17.41,17.94,51490
20091009,WYN,18.08,18.08,17.64,17.92,20350
20091012,WYN,17.99,18.34,17.92,18.05,17926
20091013,WYN,18.03,18.09,17.71,17.84,18369
20091014,WYN,18.14,18.43,18.02,18.28,38984
20091015,WYN,18.14,18.265,17.77,18.25,20383
20091016,WYN,18.01,18.0652,17.64,17.86,29428
20091019,WYN,17.99,18.24,17.67,18.13,24183
20091020,WYN,18.1,18.25,17.47,17.69,42128
20091021,WYN,17.66,18.16,17.26,17.3,20211
20091022,WYN,17.32,17.79,16.86,17.69,19579
20091023,WYN,17.9,17.91,17.185,17.2,20062
20091026,WYN,17.22,17.64,16.95,17.17,53481
20091027,WYN,17.2,17.27,16.47,16.69,47925
20091028,WYN,17.28,17.62,16.39,16.59,62896
20091105,WYN,17.33,17.82,17.2,17.79,24826
20091106,WYN,17.72,18.06,17.58,17.94,36543
20091109,WYN,18.1,18.74,18.06,18.61,30893
20091110,WYN,18.59,18.79,18.11,18.66,31647
20091111,WYN,18.88,19.35,18.79,19.25,35900
20091112,WYN,19.22,19.35,18.681,18.81,26286
20091113,WYN,18.84,19.21,18.77,18.94,29263
20091116,WYN,19.18,19.98,19.14,19.53,33455
20091117,WYN,19.43,19.76,19.18,19.7,23860
20091118,WYN,19.55,19.79,19.43,19.56,29614
20091119,WYN,19.44,19.46,18.8,19.09,22969
20091120,WYN,18.87,19.225,18.62,18.99,17672
20091123,WYN,19.25,19.525,18.96,19.06,15688
20091124,WYN,19.02,19.06,18.61,18.83,19328
20091125,WYN,18.79,19.15,18.73,19,13292
20091127,WYN,18.4,18.88,18.05,18.56,9436
20091130,WYN,18.52,18.795,18.42,18.57,24779
20091201,WYN,18.93,19.07,18.46,18.95,24090
20091202,WYN,19.1,19.18,18.645,18.97,25398
20091203,WYN,19.08,19.64,19.02,19.27,24731
20091204,WYN,19.49,20.7,19.43,20.55,60857
20091207,WYN,20.44,20.69,20.14,20.49,34660
20091208,WYN,20.18,20.51,20.13,20.3,28843
20091209,WYN,20.3,20.45,19.79,20.2,30575
20091210,WYN,20.28,20.48,19.92,20.01,19647
20091211,WYN,20.17,20.36,19.921,20.02,16291
20091214,WYN,20.15,20.69,20.11,20.66,13809
20091215,WYN,20.52,21.06,20.4,20.61,19041
20091216,WYN,20.83,21.45,20.77,21.2,29209
20091217,WYN,20.91,21.15,20.7,20.77,18357
20091218,WYN,20.87,21.045,20.6,20.89,29933
20091221,WYN,21.01,21.24,20.79,21.07,13971
20091222,WYN,21.15,21.19,20.79,20.98,13153
20091223,WYN,21.11,21.25,20.65,20.96,13466
20091224,WYN,21.03,21.03,20.71,20.83,2927
20091228,WYN,20.91,20.94,20.33,20.48,16392
20091229,WYN,20.61,20.66,20.41,20.58,9644
20091230,WYN,20.41,20.49,20.15,20.4,12339
20091231,WYN,20.33,20.67,20.13,20.17,10069
20100104,WYN,20.45,20.54,20.1,20.28,20709
20100105,WYN,20.22,20.95,20.22,20.71,27482
20100106,WYN,20.71,21.11,20.55,21.1,26746
20100107,WYN,20.96,21.2,20.79,21.07,13873
20100108,WYN,20.96,21.17,20.64,20.86,13823
20100111,WYN,20.94,21,20.51,20.69,16993
20100112,WYN,20.53,20.61,19.94,20.44,23282
20100113,WYN,21.68,22.26,21.22,22.19,53030
20100114,WYN,22.15,23.53,22.15,23.25,59125
20100115,WYN,23.3,23.41,22.7,22.9,31210
20100119,WYN,22.91,23.05,22.63,23.02,20067
20100120,WYN,22.71,23.09,22.42,23.01,27128
20100121,WYN,22.97,23.3,22.45,22.5,29804
20100122,WYN,22.49,22.82,22.06,22.26,33775
20100125,WYN,22.37,22.51,21.53,21.79,44771
20100126,WYN,21.63,22.03,21.43,21.54,30031
20100127,WYN,21.44,21.59,20.95,21.49,27541
20100128,WYN,21.69,21.89,20.98,21.15,24906
20100129,WYN,21.32,21.63,20.94,20.99,25816
20100201,WYN,21.23,21.8,21.1,21.75,18390
20100202,WYN,21.89,22.44,21.33,21.91,52076
20100203,WYN,21.71,21.87,21.52,21.56,11230
20100204,WYN,21.52,21.91,20.7,20.73,33763
20100205,WYN,20.76,21,20.195,20.72,26440
20100208,WYN,20.7,21.06,20.31,20.67,17054
20100209,WYN,21.08,21.4,20.745,21.22,28005
20100210,WYN,21.94,22.5,21.36,22.22,44437
20100211,WYN,22.5,22.99,22.19,22.69,32347
20100212,WYN,22.37,22.68,22.14,22.54,28842
20100216,WYN,22.89,22.99,22.59,22.81,22475
20100217,WYN,22.91,22.99,22.69,22.96,19396
20100218,WYN,22.79,22.81,22.5,22.7,29402
20100219,WYN,22.58,22.935,22.51,22.7,29462
20100222,WYN,22.79,23.25,22.62,23.14,21725
20100223,WYN,22.96,23.07,22.48,22.65,18146
20100224,WYN,22.79,22.89,22.5,22.84,12735
20100225,WYN,22.55,22.79,22.29,22.73,15909
20100226,WYN,22.77,23.065,22.51,22.99,25122
20100301,WYN,23.06,23.76,22.875,23.72,20336
20100302,WYN,23.84,24.03,23.63,23.7,18138
20100303,WYN,23.84,23.87,23.335,23.42,13146
20100304,WYN,23.26,23.65,23.09,23.58,23883
20100305,WYN,23.63,24.08,23.63,24.01,17616
20100308,WYN,23.92,24.22,23.78,23.94,18551
20100309,WYN,23.94,24.44,23.76,23.97,14932
20100310,WYN,23.99,24.53,23.83,24.42,20168
20100311,WYN,24.27,24.95,24.07,24.94,33933
20100312,WYN,24.93,25.35,24.86,25.17,24430
20100315,WYN,25.08,25.235,24.45,24.75,25871
20100316,WYN,24.29,24.44,23.86,24.07,36369
20100317,WYN,24.06,24.36,23.86,24.16,22886
20100318,WYN,24.11,24.25,23.95,24.05,13297
20100319,WYN,24.1,24.34,23.87,23.98,29166
20100322,WYN,23.77,24.82,23.41,24.62,24883
20100323,WYN,24.71,24.82,24.42,24.72,17539
20100324,WYN,24.55,25.02,24.36,24.93,27870
20100325,WYN,25.22,25.92,25.16,25.48,35301
20100326,WYN,25.64,26,25.48,25.68,29541
20100329,WYN,25.79,26.05,25.6487,25.85,19625
20100330,WYN,26,26.27,25.8,25.94,15993
20100331,WYN,25.82,26.045,25.68,25.73,20567
20100401,WYN,26.02,26.16,25.781,25.98,28235
20100405,WYN,26.03,26.74,26.03,26.57,19030
20100406,WYN,26.4,26.84,26.32,26.84,24639
20100407,WYN,26.72,26.82,26.24,26.54,21213
20100408,WYN,26.37,27,26.2,26.88,16257
20100409,WYN,27,27.01,26.57,26.88,16481
20100412,WYN,26.8,27,26.73,26.9,12167
20100413,WYN,26.79,26.86,25.88,26.07,43781
20100414,WYN,26.15,26.3,25.82,26.03,18580
20100415,WYN,25.95,26.87,25.65,26.74,41094
20100416,WYN,26.61,26.82,25.7,25.85,23592
20100419,WYN,25.84,26.12,25.12,25.7,17427
20100420,WYN,26.07,26.36,25.85,26.21,14681
20100421,WYN,26.03,26.58,25.97,26.42,19353
20100422,WYN,26.33,27.28,26.18,27.14,26141
20100423,WYN,27.24,27.71,27,27.59,21727
20100426,WYN,27.72,27.94,27.41,27.42,22305
20100427,WYN,27.22,27.5,26.55,26.63,30852
20100428,WYN,27.3,27.44,25.24,26.22,77284
20100429,WYN,26.77,27.72,26.68,27.45,33382
20100430,WYN,27.5,27.61,26.6,26.81,37871
20100503,WYN,27.04,27.47,26.95,27.31,18618
20100504,WYN,26.8,26.8,25.7,26.09,37105
20100505,WYN,25.79,26.21,25.052,25.24,25317
20100506,WYN,25.01,25.56,22.37,24.47,44558
20100507,WYN,24.17,24.28,22.89,23.05,68231
20100510,WYN,23.67,25.5,23.61,25.37,49353
20100511,WYN,24.62,25.77,24.62,25.4,33670
20100512,WYN,25.55,26.25,25.49,26.22,17018
20100513,WYN,26.07,26.34,25.47,25.54,17836
20100514,WYN,25.17,25.32,24.53,24.88,28878
20100517,WYN,25.03,25.27,24.04,24.87,23167
20100518,WYN,25.3,25.45,23.96,24.08,28357
20100519,WYN,23.9,24.31,23,23.6,29249
20100520,WYN,22.94,23.08,21.83,21.85,71653
20100521,WYN,21.29,22.85,21.13,22.69,38698
20100524,WYN,22.67,23.41,22.59,22.65,25912
20100525,WYN,21.67,22.51,21.41,22.44,34201
20100526,WYN,22.77,23.34,22.53,22.6,33854
20100527,WYN,23.28,24,23.14,23.98,34862
20100528,WYN,23.93,24.27,23.36,23.6,14543
20100601,WYN,23.22,23.73,22.69,22.69,20724
20100602,WYN,22.82,23.17,22.46,23.16,25255
20100603,WYN,23.29,23.65,22.98,23.31,26091
20100604,WYN,22.61,22.9,21.82,22.12,42950
20100607,WYN,22.12,22.23,21,21.05,32322
20100608,WYN,21.19,22.03,20.87,21.94,49502
20100609,WYN,22.13,22.78,21.895,22.05,35122
20100610,WYN,22.82,23.32,22.49,23.22,26469
20100611,WYN,22.78,23.62,22.694,23.57,18305
20100614,WYN,23.85,24.32,23.75,23.82,21751
20100615,WYN,24.16,24.36,23.69,24.35,25332
20100616,WYN,24.08,24.339,23.84,24.06,19766
20100617,WYN,24.11,24.18,23.48,24.09,20363
20100618,WYN,24.2,24.38,23.95,24.11,13551
20100621,WYN,24.75,25,23.66,23.88,15861
20100622,WYN,23.88,24.025,22.8,22.84,18563
20100623,WYN,22.9,23.1,22.42,22.87,15203
20100624,WYN,22.61,22.9,21.98,22.12,15635
20100625,WYN,22.18,22.44,21.76,22.16,32782
20100628,WYN,22.31,22.57,21.79,21.79,21658
20100629,WYN,21.32,21.38,20.24,20.4,39540
20100630,WYN,20.39,20.74,19.98,20.14,30901
20100701,WYN,20.11,21.01,19.44,20.31,32287
20100702,WYN,20.44,20.6,19.99,20.12,33183
20100706,WYN,20.54,20.81,20.3,20.47,42423
20100707,WYN,20.5,21.3,20.44,21.25,26561
20100708,WYN,21.56,21.67,21.2195,21.55,20358
20100709,WYN,21.7,21.85,21.47,21.73,16475
20100712,WYN,21.58,21.82,21.23,21.56,17971
20100713,WYN,22,22.25,21.92,22.01,29452
20100714,WYN,21.84,21.88,21.555,21.76,27891
20100715,WYN,21.84,21.97,21.09,21.45,35617
20100716,WYN,21.28,21.29,20.21,20.33,36795
20100719,WYN,20.44,20.78,19.99,20.74,33664
20100720,WYN,20.27,21.34,20.27,21.29,20923
20100721,WYN,21.53,21.53,20.91,21.02,24101
20100722,WYN,21.46,22.21,21.34,22.07,30235
20100723,WYN,22.03,22.76,21.93,22.71,29542
20100726,WYN,22.67,23.58,22.61,23.45,27955
20100727,WYN,23.61,23.65,23.055,23.27,32076
20100728,WYN,24.02,25.86,24.02,25.14,82782
20100729,WYN,25.2,25.54,25.02,25.33,42867
20100730,WYN,24.83,25.64,24.8,25.53,37860
20100802,WYN,25.99,26.22,25.75,26.1,35443
20100803,WYN,25.89,26,25.45,25.74,24357
20100804,WYN,25.83,26.17,25.59,26.05,23536
20100805,WYN,25.93,26.2,25.67,26.17,15529
20100806,WYN,25.7,26.28,25.57,26.16,19085
20100809,WYN,26.41,26.4815,26.01,26.28,15563
20100810,WYN,25.83,25.9,25.26,25.74,34298
20100811,WYN,25.2653,25.2653,24.92,25.01,28971
20100812,WYN,24.51,25.35,24.4,24.97,25872
20100813,WYN,24.79,25.19,24.68,24.88,12417
20100816,WYN,24.84,25.6061,24.64,25.52,22807
20100817,WYN,25.77,26.27,25.69,25.95,20052
20100819,WYN,25.61,25.805,24.74,24.9,26498
20100820,WYN,24.64,24.97,24.5,24.75,22329
20090821,WYNN,57.3,57.35,55.2601,56.95,44563
20090824,WYNN,57.91,58.5248,55.21,55.5,36716
20090825,WYNN,56.53,58.34,55.86,58.02,38030
20090826,WYNN,57.58,58.39,56.6,57.2,34656
20090827,WYNN,56.83,57.09,54.75,56.36,29130
20090828,WYNN,57.75,57.83,55.61,56.27,23767
20090831,WYNN,55.33,55.82,53.5,54.13,32660
20090901,WYNN,53.82,55.5,52.02,52.45,51273
20090902,WYNN,52.52,53.41,51.36,52.68,36976
20090903,WYNN,53.54,53.63,52.15,53.42,20539
20090904,WYNN,53.39,56.75,52.83,56.55,33587
20090909,WYNN,58.6,62.105,58.04,61.09,53111
20090910,WYNN,60.75,62.33,59.13,62.15,37944
20090911,WYNN,63.86,65.88,63.6,64.5,46622
20090914,WYNN,63.96,69.41,63.94,69.11,54375
20090915,WYNN,70.63,73.22,69.15,72.47,80936
20090916,WYNN,73.51,73.62,68.27,68.92,90462
20090917,WYNN,69.6,71.69,68.06,69.19,57182
20090918,WYNN,70.4,70.61,68.151,69.16,33546
20090921,WYNN,68.44,72.2,67.9,68.68,58724
20090922,WYNN,70.43,73.86,69.8,72.94,80066
20090923,WYNN,74.22,74.9,71.3,71.66,53975
20090924,WYNN,72.2,72.45,67.86,69.56,50288
20090925,WYNN,68.85,71.78,68.79,70.25,37720
20090928,WYNN,70.63,72.36,69.33,71.25,35404
20090929,WYNN,71.51,74.15,70.925,73.25,40877
20090930,WYNN,74.47,74.5,69.6,70.89,65504
20091001,WYNN,70.15,70.46,65.25,65.6,60861
20091002,WYNN,65.18,69.2,63.25,67.66,82378
20091005,WYNN,67.84,69.15,66.61,68.23,50741
20091006,WYNN,69.02,69.83,67.56,68.64,52741
20091007,WYNN,67.71,69.44,66.45,67.35,37077
20091008,WYNN,68.32,70.8092,67.54,69.91,55926
20091009,WYNN,70.9,71.5,66.75,67.82,71108
20091012,WYNN,68.11,69.15,64.03,65.88,96390
20091013,WYNN,65.41,67.53,65.06,66,45801
20091014,WYNN,67.82,68.16,66.5,67.13,38735
20091015,WYNN,65.5,65.66,62.87,64.98,79818
20091016,WYNN,64.22,65.76,63.27,64.37,44704
20091019,WYNN,65,65.1,63.08,64.66,34804
20091020,WYNN,64.91,65.23,63.31,63.74,32889
20091021,WYNN,63.53,64.88,62.1,62.28,32129
20091022,WYNN,62.17,63.89,60.2,63.38,42666
20091023,WYNN,63.8,65.8591,62.15,62.46,38550
20091026,WYNN,62.69,64.54,62.18,63.07,45380
20091027,WYNN,61.28,61.33,55.2,56.13,143112
20091028,WYNN,57,57.25,53.15,53.87,74221
20091105,WYNN,56.9,59.92,56.05,59.84,54226
20091106,WYNN,58.3,59.95,58.09,59.73,44837
20091109,WYNN,63.81,64.44,62.23,63.54,60418
20091110,WYNN,62.81,64.46,62.06,64.09,49014
20091111,WYNN,65.25,66.97,65.08,66.54,52817
20091113,WYNN,68.79,69.6,68.51,69,47464
20091116,WYNN,69.95,70,68.1,68.51,48962
20091117,WYNN,65.6,67.38,64.66,66.99,40774
20091118,WYNN,66.84,67.19,65.27,66,22088
20091119,WYNN,63.86,64.69,62.58,64.14,28084
20091120,WYNN,63.38,65.21,63.01,63.88,20780
20091123,WYNN,65.1,65.26,63.65,63.78,25291
20091124,WYNN,63.31,63.95,62.5,63.02,17264
20091125,WYNN,63.29,65.54,62.85,65.37,26577
20091127,WYNN,62.33,63.9,60.85,62.98,16875
20091130,WYNN,62.87,64.63,62.02,64.54,25069
20091201,WYNN,65.84,67.0595,64.9,66.37,25852
20091202,WYNN,65.67,67.47,65.67,66.25,20443
20091203,WYNN,66.86,67.7,65.19,65.37,28946
20091204,WYNN,67.4,67.72,65,66.8,36674
20091207,WYNN,66.41,66.95,64.51,64.75,22341
20091208,WYNN,63.9,64.44,62.87,63.35,26931
20091209,WYNN,63.59,63.84,62.1,62.98,34042
20091210,WYNN,63.63,63.89,61.51,61.8,21933
20091211,WYNN,62.23,63.2,61.675,61.99,26325
20091214,WYNN,62.77,63.839,61.78,63.8,22012
20091215,WYNN,63.35,63.68,61.61,61.79,19258
20091216,WYNN,62.33,62.94,61.93,62.24,20752
20091217,WYNN,61.57,62,59.8,60.68,24018
20091218,WYNN,61,61.13,59.4,60.02,24654
20091221,WYNN,60.47,61,60.03,60.86,14235
20091222,WYNN,61.11,61.2499,59.24,59.384,13765
20091223,WYNN,59.45,60.2769,58.39,59.98,21227
20091224,WYNN,60.19,60.3,59.02,59.39,6286
20091228,WYNN,59.52,59.79,58.52,58.89,9577
20091229,WYNN,59.37,59.49,58.78,58.93,9667
20091230,WYNN,58.7,59.15,58.25,58.7,10211
20091231,WYNN,58.99,59.6,58.21,58.23,10919
20100104,WYNN,61.3,64.15,60.92,63.96,47436
20100105,WYNN,65.18,68.33,64.95,67.85,56443
20100106,WYNN,67.16,68.16,66.4,66.96,27392
20100107,WYNN,66.5,68.48,66.08,68.39,23891
20100108,WYNN,67.98,68.39,67.13,67.9,15397
20100111,WYNN,67.97,69.11,67.4,67.68,19100
20100112,WYNN,67.65,68.88,66.78,67.98,33064
20100113,WYNN,68.35,69.7,67.4401,69.4,29594
20100114,WYNN,69.14,72.38,69.02,72.11,44318
20100115,WYNN,72.36,72.85,69.665,70.5,27428
20100119,WYNN,70.21,71.55,70.08,71.32,13260
20100120,WYNN,70.41,70.72,67.2,68.16,36392
20100121,WYNN,68.27,68.98,65.25,65.37,27595
20100122,WYNN,65.26,66.1,63.6,63.95,22286
20100125,WYNN,64.66,65.51,62.75,63.59,20479
20100126,WYNN,63.13,64.09,62.69,62.85,16230
20100127,WYNN,62.8,63.21,60.82,62.76,26161
20100128,WYNN,63.26,64.37,61.6,61.77,23314
20100129,WYNN,62.6,64.08,61.66,61.88,26266
20100201,WYNN,62.51,65.64,62.3,65.54,25147
20100202,WYNN,65.41,65.64,63.55,64.84,19500
20100203,WYNN,64.14,64.28,63.14,64.24,19769
20100204,WYNN,63.4,63.76,60.75,60.84,22473
20100205,WYNN,61.43,62.125,59.7,61.37,26352
20100208,WYNN,61.41,62.76,60.03,60.76,14963
20100209,WYNN,62.07,62.59,60.6,61.63,18384
20100210,WYNN,61.6,62.39,60.8501,61.4,12562
20100211,WYNN,61.67,65.35,60.99,64.96,28812
20100212,WYNN,63.68,63.88,62.24,63.04,31413
20100216,WYNN,63.98,65.12,63.78,64.914,19752
20100217,WYNN,65.41,65.75,63.54,64.41,16801
20100218,WYNN,63.15,63.33,61.46,62.01,31679
20100219,WYNN,61.35,63.13,61.35,62.25,21590
20100222,WYNN,62.61,63.56,62.52,63.02,16803
20100223,WYNN,63.09,63.87,62.24,63.68,32703
20100224,WYNN,63.7,64.6,62.76,63.35,30572
20100225,WYNN,62.64,63.01,61.535,62.8,36944
20100226,WYNN,62.7,64.5,61.18,63.57,39558
20100301,WYNN,64.41,66.8,64.03,66.22,31046
20100302,WYNN,66.93,67.25,66.2701,66.87,21900
20100303,WYNN,66.74,67.55,66.16,66.37,19608
20100304,WYNN,66.21,66.77,65.29,65.89,14305
20100305,WYNN,66.35,68.06,66.33,67.74,18149
20100308,WYNN,67.71,69.94,67.56,68.99,22158
20100309,WYNN,68.8,71.47,68.35,69.77,30542
20100310,WYNN,70.06,71.89,69.06,70.96,25866
20100311,WYNN,70.12,71.23,69.81,71.19,19388
20100312,WYNN,71.58,72.44,70.7,71.47,18886
20100315,WYNN,70.42,71.19,69.29,70.47,20469
20100316,WYNN,70.96,73.8,70.28,73.63,34366
20100317,WYNN,74,75.33,72.47,72.81,32543
20100318,WYNN,72.32,72.78,71.71,72.01,17131
20100319,WYNN,72.66,72.8,71.395,71.75,24899
20100322,WYNN,70.58,76.89,70.26,76.54,48824
20100323,WYNN,76.95,77.41,74.69,76.33,32995
20100324,WYNN,75.53,77.25,75.3,75.81,36339
20100325,WYNN,76.42,77.19,74.3,74.41,31576
20100326,WYNN,75,77.95,74.81,76.63,30856
20100329,WYNN,76.95,77.63,75.86,76.85,23609
20100330,WYNN,76.72,77.93,76.11,77.25,27865
20100331,WYNN,76.42,76.94,75.39,75.83,29593
20100401,WYNN,76.23,77.84,75.25,77.4,33742
20100405,WYNN,78.04,82.35,77.79,82.28,37570
20100406,WYNN,82.1,83.2,81.32,81.74,33001
20100407,WYNN,81.16,83.15,80.68,81.66,25356
20100408,WYNN,81.15,86.91,80.86,86.23,52558
20100409,WYNN,86.68,87.41,84.55,87.17,37973
20100412,WYNN,87.07,88.35,86.53,86.9,28683
20100413,WYNN,87.21,88.68,86.59,88.04,26961
20100414,WYNN,88.44,88.9699,85.54,86.41,44439
20100415,WYNN,85.4,87.417,84.807,86.01,31685
20100416,WYNN,85.84,86.579,82.9,83.82,31633
20100419,WYNN,83.55,85.5,80.8,82.91,36113
20100420,WYNN,85.45,86.89,84.23,86.57,34007
20100421,WYNN,87,87.19,84.26,85.93,25864
20100422,WYNN,85.14,90.08,84.2,89.92,38990
20100423,WYNN,89.89,92.64,89,89.5,37407
20100426,WYNN,90.83,92.3343,89.64,92.12,36613
20100427,WYNN,91.63,91.82,87.891,88.4,32803
20100428,WYNN,90.47,90.75,87.26,88.77,22324
20100429,WYNN,89.88,93.48,89.63,93.15,35705
20100430,WYNN,91.5,93.99,87.87,88.24,42853
20100503,WYNN,89.34,92,88,91.88,36266
20100504,WYNN,90.28,90.47,86.5701,87.67,39880
20100505,WYNN,85.98,88.974,83.8,85.57,37768
20100506,WYNN,84.61,86.67,71,80.55,61458
20100507,WYNN,82.21,83.47,75.9,76.98,72069
20100510,WYNN,82.62,83.62,81.6,82.86,31152
20100511,WYNN,81.2,86.11,80.71,84.28,34046
20100512,WYNN,85.48,86.21,84.75,85.78,21103
20100513,WYNN,85.36,87.84,84.53,84.72,19898
20100514,WYNN,83.06,83.86,81.12,82.21,21914
20100517,WYNN,81.35,83.2,78.65,81.36,29804
20100518,WYNN,83.15,85.75,80.32,80.77,36846
20100519,WYNN,79.98,82.82,78.17,80.41,32661
20100520,WYNN,77.4,78.77,74,74.8,49210
20100521,WYNN,73.2,79.18,72.53,78.68,40734
20100524,WYNN,79.6,80.73,76.49,76.7,24052
20100527,WYNN,81.5,84.62,80.38,84.49,32219
20100528,WYNN,84.22,85.99,81.88,83.88,28792
20100601,WYNN,82.46,84.8815,81.41,81.53,25409
20100602,WYNN,82.62,83.22,81,83.19,24044
20100603,WYNN,83.51,85,82.37,84.16,19989
20100604,WYNN,81.76,84.1,79,79.81,30988
20100607,WYNN,80.21,81,75.37,75.6,25869
20100608,WYNN,76.76,78.25,74.57,77.96,37091
20100609,WYNN,79.11,80.55,76.45,77.14,41197
20100610,WYNN,79.14,81.42,78.52,81.34,30252
20100611,WYNN,80.17,82.85,79.66,82.83,18372
20100614,WYNN,83.76,85.44,82.2,82.57,29483
20100615,WYNN,83.15,85.23,82.6,84.9,28349
20100616,WYNN,84.16,86.85,84.03,85.55,25926
20100617,WYNN,86,86.52,84.2,85.55,19759
20100618,WYNN,86.12,86.3,84.55,85.03,21483
20100621,WYNN,86.86,88.5,86.05,86.86,29132
20100622,WYNN,87.43,88,84.33,84.45,21695
20100623,WYNN,84.85,86.57,83.63,85.77,18271
20100624,WYNN,86.43,88.42,85.82,86.03,39103
20100625,WYNN,86.28,89.13,85.42,89.04,49560
20100628,WYNN,89.1,89.64,85,85.1,28047
20100630,WYNN,79.02,80.93,75.83,76.27,34253
20100701,WYNN,77,77.84,73.29,76.13,38873
20100702,WYNN,76.68,76.96,73.12,74.79,25260
20100706,WYNN,76.4,77.48,74.03,74.96,23014
20100707,WYNN,75.38,78.7,75.17,78.5,27542
20100708,WYNN,79.33,80.0999,76.91,78.85,20450
20100709,WYNN,78.8,80.43,78.7,79.6,26385
20100712,WYNN,79.32,80,76.6,77.81,22550
20100713,WYNN,78.92,82.05,77,81.22,32030
20100714,WYNN,81.38,83.35,80.55,83.27,31685
20100715,WYNN,83.28,84,81.3528,83.02,25903
20100716,WYNN,82.98,83.27,79.2,79.57,24457
20100719,WYNN,80.14,80.53,77.37,80.01,21463
20100720,WYNN,78.04,83.34,78,83.25,27305
20100722,WYNN,83.52,86,83.21,85.48,24809
20100723,WYNN,84.99,88.48,84.67,87.68,21863
20100726,WYNN,87.63,89.17,86.25,88.64,19518
20100727,WYNN,89.25,89.35,86.84,87.53,19167
20100728,WYNN,87.63,89.2,86.72,87.87,23023
20100730,WYNN,84.51,87.69,83.26,87.68,55799
20100802,WYNN,88.91,90.33,87.98,89.23,33452
20100804,WYNN,91.86,92.36,90.5,91.97,22416
20100805,WYNN,91.14,92.44,89.74,90.31,25093
20100806,WYNN,89.09,91.72,88.72,91.52,21779
20100809,WYNN,91.93,93.98,90.92,93.76,20956
20100810,WYNN,92.24,92.72,90.3,91.44,25462
20100811,WYNN,88.58,89.58,87,87.19,23586
20100813,WYNN,86.81,88.24,86.7,87.26,17464
20100816,WYNN,86.17,87.93,85.82,87.29,16874
20100817,WYNN,88.39,91.21,88.0422,89.55,23560
20100819,WYNN,89.4,89.65,86.03,86.53,20124
20100820,WYNN,86.51,87.859,85.05,87.6,19226
20090821,X,44.5,45.24,44.43,44.86,96678
20090824,X,45.5,46.145,44.82,45,104371
20090825,X,45.4,45.755,44.19,44.32,99585
20090826,X,44,44.27,43.02,43.24,133945
20090827,X,43.33,43.81,41.84,43.44,132608
20090828,X,44.34,44.7893,43.65,44.6,120415
20090831,X,43.61,43.93,43.17,43.78,89765
20090901,X,43.39,44.79,41.78,41.95,141510
20090902,X,41.67,42.3,41.1,41.71,79487
20090903,X,42.69,42.85,41.51,42.16,74746
20090904,X,42.14,42.61,41.38,42.36,69491
20090909,X,43.68,44.66,42.79,44.3,110447
20090910,X,44.23,45.97,43.75,45.75,117754
20090911,X,46.62,47.27,45.03,45.86,140313
20090914,X,44.81,46.8,44.61,46.72,102548
20090915,X,46.59,49.87,46.5,48.98,179920
20090916,X,50.16,50.62,49.33,49.81,165744
20090917,X,49.5,50.45,48.59,49.15,136020
20090918,X,49.42,49.65,48.4,49.03,112883
20090921,X,47.77,48.38,47.26,48.02,83917
20090922,X,49.56,50.33,49.22,50.24,99316
20090923,X,50.25,51.65,49.6,49.83,133399
20090924,X,50.09,50.2,47.52,47.96,119346
20090925,X,47.22,48.4,46.34,46.63,95235
20090928,X,46.26,47.25,45.2,46.31,109445
20090929,X,46.2,46.97,45.43,45.56,102876
20090930,X,46.17,46.31,43.9303,44.37,147860
20091001,X,44.04,44.33,42.15,42.26,143926
20091002,X,41.37,41.93,40.4,40.75,173742
20091005,X,41.37,42.87,41,42.63,128455
20091006,X,43.62,43.8,42.2,42.65,130970
20091007,X,42.84,43.29,41.92,42.59,96929
20091008,X,43.96,44.57,43.16,44.12,114517
20091009,X,43.81,44.16,43.32,43.85,75381
20091012,X,44.11,44.18,42.26,42.41,114738
20091013,X,42.43,43.97,41.86,43.81,118097
20091014,X,44.88,45.29,44.22,45.04,117568
20091015,X,44.5,45.87,44.3,45.63,93373
20091016,X,44.64,44.71,43.31,43.44,109311
20091019,X,43.69,43.8,42.5,42.57,117124
20091020,X,43.34,43.34,41.51,42.28,127887
20091021,X,41.9,43.1,41.55,42.11,123582
20091022,X,41.73,42,40.29,41.63,105615
20091023,X,42.25,42.5,40.59,40.87,91290
20091026,X,41.31,42.28,40.36,40.58,119769
20091027,X,40.26,40.3,36.83,37.41,239816
20091028,X,37.2,37.38,35.22,35.53,178301
20091105,X,36.17,36.84,35.81,36.81,91104
20091106,X,36.31,38,36.17,37.38,137447
20091109,X,38.03,38.97,38.03,38.71,89834
20091110,X,38.56,38.56,37.45,38.08,95312
20091111,X,38.82,39.82,38.73,39.3,124898
20091112,X,39.14,40.25,38.83,39.04,104590
20091113,X,39.16,40.15,39.05,39.49,81672
20091116,X,40.78,41.83,40.69,41.37,110202
20091117,X,41.22,42.46,41.01,42.3,85187
20091118,X,42.55,43.27,42.35,42.73,101550
20091119,X,42.12,42.23,40.6,41.28,97886
20091120,X,40.45,41.4,40.15,41.32,77563
20091123,X,42.15,42.9,42.02,42.22,75299
20091124,X,42.15,42.27,41.31,42.04,70444
20091125,X,42.51,43.71,42.23,43.67,77241
20091127,X,41.74,43.49,41.55,43.05,61895
20091130,X,44.55,44.96,44.05,44.66,135085
20091201,X,45.61,46.06,45.01,45.18,100844
20091202,X,45.39,46.05,45.08,45.42,74223
20091203,X,45.64,46.0694,44.78,44.95,94707
20091204,X,45.78,46.4,43.31,44.39,139536
20091207,X,44.16,45.62,44.16,44.75,84968
20091208,X,44.2,44.68,43.71,44.23,80703
20091209,X,44.56,46.84,44.04,46.74,139934
20091210,X,46.62,47.14,45.83,46.07,96835
20091211,X,46.45,47.44,46,47.14,83320
20091214,X,46.5,48.75,46.5,48.61,83312
20091215,X,48.18,49.2,48.09,48.27,59206
20091216,X,48.95,49.88,48.74,49.67,93380
20091217,X,49.26,49.6,48.62,48.73,74127
20091218,X,49.42,49.47,48.36,49.23,73029
20091221,X,49.84,52.47,49.81,52.35,108246
20091222,X,52.34,53.2,51.69,53.1,80721
20091223,X,53.28,55.11,53.08,55.01,70767
20091224,X,55.26,57.02,55.14,56.86,61399
20091228,X,57.56,58.19,56.03,56.49,86733
20091229,X,56.77,56.89,54.56,54.71,85315
20091230,X,53.93,55.97,53.83,55.51,80128
20091231,X,55.75,56.15,55.06,55.12,35912
20100104,X,56.42,58.37,56.21,57.91,103429
20100105,X,58.07,58.45,57.27,57.83,90068
20100106,X,57.92,60.8,57.85,60.4,118372
20100107,X,60.24,61,58.87,60.91,121418
20100108,X,60.84,66.08,60.76,65.34,260024
20100111,X,66.2,66.45,62.8,62.93,194412
20100112,X,61.84,64.72,61.8,62.93,229360
20100113,X,63.7,63.95,61.42,63.17,132201
20100114,X,63.32,63.87,62.45,63.56,110525
20100115,X,63.26,63.63,61.62,62.04,126352
20100119,X,62.91,65.53,62.65,65.44,141346
20100120,X,64.02,64.08,62.24,63.26,151684
20100121,X,63.29,63.86,57.64,57.67,269072
20100122,X,56.3,58.47,54.3,55,280858
20100125,X,56.78,57.49,55,56.23,160282
20100126,X,52.6601,53.4,49.48,49.61,414175
20100127,X,48.75,49.01,45.05,46.6,480322
20100128,X,47.27,47.66,45.23,45.58,273015
20100129,X,46.12,47.5,43.75,44.43,299085
20100201,X,45.17,47.37,45.08,47.32,193749
20100202,X,48.2,48.25,46.9,48.05,206597
20100203,X,47.29,48.13,46.6,46.82,127080
20100204,X,45.71,45.82,44.02,44.07,203702
20100205,X,44.17,44.83,42.32,44.78,286077
20100208,X,44.91,45.9,43.64,44.09,165666
20100209,X,45.45,46.5,44.95,46.01,217818
20100210,X,45.52,46.132,44.01,44.37,198202
20100211,X,44.61,47.39,44.52,47.01,230438
20100212,X,45.9,48.64,45.61,47.98,263111
20100216,X,49.23,51.57,49.05,51.14,272950
20100217,X,51.86,52.47,50.01,50.85,191881
20100218,X,50.09,51.25,50,50.96,164153
20100219,X,50.68,53.58,50.56,53.29,223715
20100222,X,53.91,54.13,52.9099,53.5,130549
20100223,X,53.01,53.26,50.85,51.09,162833
20100224,X,51.42,52.54,50.87,52.12,161079
20100225,X,50.81,53.4,50.05,53.18,193472
20100226,X,53.22,53.41,52.29,52.94,124790
20100301,X,53.58,54.71,52.9,54.58,141110
20100302,X,55.4,56.33,54.77,55.3,147035
20100303,X,56.15,57.8206,55.94,56.38,168594
20100304,X,57.21,57.53,56.11,56.64,214439
20100305,X,57.68,59.12,57.44,58.9,178851
20100308,X,60.78,61.08,59.56,61.03,202665
20100309,X,60.28,61.58,59.57,60.23,208435
20100310,X,60.94,61.09,59.29,59.96,167780
20100311,X,59.24,60.48,58.7,60.42,126348
20100312,X,61.08,61.95,60.92,61.4,138148
20100315,X,60.81,60.94,59.2,60.69,123010
20100316,X,61.25,62.66,61.01,62.49,147568
20100317,X,62.89,63.44,60.62,60.94,166443
20100318,X,61,61.98,59.74,59.93,173071
20100319,X,60.53,60.55,58.24,59.24,151405
20100322,X,57.95,60.49,57.45,60.34,136632
20100323,X,60.65,63.42,60.3201,63.32,182161
20100324,X,62.61,64.5299,62.24,63.53,177627
20100325,X,64.63,65.44,62.13,62.37,213226
20100326,X,63.09,64.88,62.8016,63.96,193362
20100329,X,64.89,65.3,64.42,64.9,128162
20100330,X,65.49,65.52,63.34,63.77,130388
20100331,X,63.24,64.62,63.13,63.52,113157
20100401,X,64.74,65.99,64.32,65.7,156374
20100405,X,66.81,69.01,66.15,68.96,147418
20100406,X,68.8,70.95,68.48,69.71,166993
20100407,X,69.7,69.87,66.89,67.25,198187
20100408,X,66.21,66.8,65.03,66.26,173045
20100409,X,67.12,67.38,63.92,64.62,203097
20100412,X,64.75,65.45,63.72,63.92,107297
20100413,X,63.84,65.16,63.51,64.15,99214
20100414,X,65.16,65.44,63.77,64.02,114575
20100415,X,63.93,64.53,61.68,61.96,148620
20100416,X,61.44,62.45,59.09,59.81,234620
20100419,X,59.18,59.43,56.88,57.92,218186
20100420,X,59.13,60.32,58.62,58.84,178947
20100421,X,59.04,59.51,56.579,57.98,154877
20100422,X,57.17,58.96,56.07,58.74,173711
20100423,X,59.25,59.49,57.91,59.24,140502
20100426,X,60.37,61.388,59.64,60.07,147742
20100427,X,60.05,60.75,56.22,56.63,232841
20100428,X,58.4,59.11,57.56,58.44,181816
20100429,X,58.95,58.95,56.62,57.13,169812
20100430,X,57.21,57.85,54.3,54.66,164747
20100503,X,55.06,55.36,52.6,54.97,194979
20100504,X,53.54,53.79,51.88,53.11,196209
20100505,X,51.41,55.75,51,53.83,231206
20100506,X,53.8,55.83,48.9,52.3,251629
20100507,X,52.66,54.14,50.13,52.22,222638
20100510,X,55.71,56.12,54.47,55.59,153566
20100511,X,54.46,54.86,52.7,52.96,182454
20100512,X,53.34,55.13,52.93,55.03,162744
20100513,X,56.31,57.96,55.73,55.98,231273
20100514,X,54.78,55.05,51.5299,52.81,258786
20100517,X,52.24,52.5,48.9123,51.15,248883
20100518,X,52.32,53.04,48.1,48.48,280538
20100519,X,47.66,49.64,47.42,49.3,284570
20100520,X,47.47,48.46,45.38,45.68,273940
20100521,X,45.22,48.1,45.18,47.1,250919
20100524,X,46.84,47.39,45.47,45.64,144049
20100525,X,43.82,47.69,43.61,47.31,243307
20100526,X,48.55,48.62,44.94,45.12,227777
20100527,X,46.82,48.93,46.33,48.86,186166
20100528,X,48.6,48.67,46.53,47.21,140687
20100601,X,46.05,46.6,44.01,44.01,144989
20100602,X,44.67,45.84,44.35,45.84,123853
20100603,X,46.52,46.65,44,45.28,144138
20100604,X,43.4631,44.27,41.39,41.99,259286
20100607,X,42.13,42.42,40.29,40.3,154216
20100608,X,40.64,41.5,40.1,41.34,180407
20100609,X,42.2,43.32,41.04,41.34,172296
20100610,X,42.77,43.26,42.22,43.19,115248
20100611,X,43.07,44.84,42.83,44.82,128921
20100614,X,46.17,46.26,44.47,44.56,127925
20100615,X,45.07,46,43.98,45.91,106359
20100616,X,45.24,45.89,44.68,45.31,92228
20100617,X,45.42,45.5,43.5,44.1,128303
20100618,X,44.3,44.35,43,43.41,110670
20100621,X,45,46.25,44.61,44.97,169314
20100622,X,45.5,45.52,43.39,43.59,114652
20100623,X,43.63,44.57,42.6,44.06,133408
20100624,X,43.71,43.8,41.9,42.05,140211
20100625,X,42.2,43.61,41.49,43.24,129551
20100628,X,43.32,43.37,41.32,41.55,107690
20100629,X,40.18,40.92,38.7,39.11,163228
20100630,X,38.9,40.09,38.39,38.55,115699
20100701,X,38.55,39.49,37,38.14,193918
20100702,X,38.71,38.71,36.93,37.66,101279
20100706,X,39.18,39.88,37.7,38.22,126359
20100707,X,38.22,40.45,38.02,40.39,129650
20100708,X,41.3,41.3,39.85,41.09,109484
20100709,X,40.91,43.38,40.89,42.88,133829
20100712,X,42.71,42.83,40.86,41.51,98584
20100713,X,42.92,43.09,41.98,42.59,114527
20100714,X,42.51,43.68,41.56,43.3,143573
20100715,X,42.99,43.06,41.84,42.92,107174
20100716,X,42.51,42.74,41.2,41.36,92233
20100719,X,41.92,42.05,40.71,41.22,78227
20100720,X,40.43,44.48,40.43,44.29,170192
20100721,X,45.56,46.68,44.51,44.79,182775
20100722,X,46.05,47.27,45.55,46.72,131440
20100723,X,47.08,48.94,46.53,48.9,172635
20100726,X,48.82,49.7,47.93,48.89,151852
20100727,X,47.7,47.99,45,45.76,247283
20100728,X,45.16,45.76,44.02,44.37,147471
20100729,X,44.87,45.15,43,43.77,139469
20100730,X,43.17,44.89,42.97,44.33,119730
20100802,X,45.5,47.15,45.15,46.81,132203
20100803,X,46.77,47.98,46.62,47,106034
20100804,X,47.34,48.22,46.96,48.08,112596
20100805,X,47.82,47.96,47.24,47.67,73061
20100806,X,47.08,48.6701,47.04,48.5,119825
20100809,X,49.09,49.15,48.34,48.86,70554
20100810,X,48.06,48.2,47.14,47.8,101432
20100811,X,46.26,46.79,45.1,45.32,93430
20100812,X,44.26,45.67,44.1,45.14,94244
20100813,X,45.22,46.135,44.99,45.1,80616
20100816,X,45.11,46.22,44.8004,45.4,72902
20100817,X,46.44,48.19,46.27,47.32,114636
20100819,X,50.59,51.39,47.66,47.78,231637
20100820,X,47.7,47.87,46.01,47.06,143728
20090821,XEL,19.61,19.91,19.58,19.87,34085
20090824,XEL,19.88,19.95,19.77,19.91,17802
20090825,XEL,19.95,20,19.79,19.84,22083
20090826,XEL,19.78,20,19.7,19.95,25454
20090827,XEL,19.82,20.02,19.81,19.92,17875
20090828,XEL,20,20.01,19.77,19.89,14601
20090831,XEL,19.8,19.91,19.72,19.75,21296
20090901,XEL,19.72,19.93,19.58,19.68,22595
20090902,XEL,19.65,19.65,19.4,19.51,28624
20090903,XEL,19.55,19.63,19.4,19.61,22343
20090904,XEL,19.59,19.66,19.49,19.61,13366
20090909,XEL,19.4,19.61,19.36,19.42,26660
20090910,XEL,19.5,19.5,19.31,19.46,17007
20090911,XEL,19.52,19.58,19.38,19.47,16353
20090914,XEL,19.45,19.67,19.43,19.64,18807
20090915,XEL,19.72,19.96,19.6,19.95,26590
20090916,XEL,20.06,20.29,19.8,20.21,26290
20090917,XEL,20.21,20.29,20.05,20.15,32945
20090918,XEL,20.17,20.25,20.02,20.02,41044
20090921,XEL,20,20.17,19.81,20.04,22916
20090922,XEL,19.82,19.98,19.48,19.57,32187
20090923,XEL,19.58,19.8,19.47,19.5,29846
20090924,XEL,19.6,19.64,19.45,19.59,37021
20090925,XEL,19.56,19.72,19.51,19.51,23117
20090928,XEL,19.54,19.73,19.51,19.66,14626
20090929,XEL,19.67,19.68,19.42,19.56,24769
20090930,XEL,19.55,19.58,19.12,19.24,43394
20091001,XEL,19.21,19.43,19.07,19.3,36904
20091002,XEL,19.27,19.28,19.05,19.2,30691
20091005,XEL,19.23,19.36,19.02,19.34,21037
20091006,XEL,19.31,19.4,19.21,19.27,33138
20091007,XEL,19.22,19.44,19.14,19.4,26892
20091008,XEL,19.47,19.53,19.29,19.33,24063
20091009,XEL,19.35,19.425,19.29,19.32,24671
20091012,XEL,19.43,19.44,19.27,19.29,31544
20091013,XEL,19.27,19.48,19.26,19.44,48324
20091014,XEL,19.53,19.75,19.305,19.65,38688
20091015,XEL,19.58,19.77,19.52,19.63,29257
20091016,XEL,19.5,19.73,19.42,19.65,28475
20091019,XEL,19.65,19.89,19.52,19.84,26687
20091020,XEL,19.89,19.89,19.5,19.6,30147
20091021,XEL,19.63,20.03,19.51,19.63,41592
20091022,XEL,19.64,19.77,19.45,19.71,33126
20091023,XEL,19.68,19.73,19.35,19.45,32792
20091026,XEL,19.49,19.77,19.21,19.26,34635
20091027,XEL,19.24,19.54,19.19,19.25,36042
20091028,XEL,19.27,19.59,19.17,19.23,45440
20091105,XEL,18.83,19.12,18.83,19.08,21813
20091106,XEL,19.03,19.16,18.96,19.01,28853
20091109,XEL,19.12,19.32,19.02,19.31,32400
20091110,XEL,19.23,19.61,19.22,19.61,33732
20091111,XEL,19.64,19.75,19.5,19.56,51832
20091112,XEL,19.49,19.6,19.39,19.43,40356
20091113,XEL,19.48,19.92,19.43,19.91,74919
20091116,XEL,19.94,20.1,19.87,20.03,54039
20091117,XEL,20,20.07,19.83,19.87,29533
20091118,XEL,19.85,19.99,19.65,19.98,45033
20091119,XEL,19.98,20.12,19.88,20.03,35916
20091120,XEL,19.96,20.09,19.89,20.02,25785
20091123,XEL,20.14,20.4,20.11,20.33,27095
20091124,XEL,20.3,20.45,20.2,20.42,23583
20091125,XEL,20.44,20.61,20.31,20.5,20488
20091127,XEL,20.13,20.38,19.93,20.19,13459
20091130,XEL,20.14,20.41,20.14,20.32,22641
20091201,XEL,20.33,20.64,20.33,20.55,33769
20091202,XEL,20.6,20.63,20.3,20.58,51353
20091203,XEL,20.51,20.91,20.51,20.76,21346
20091204,XEL,20.91,21,20.4,20.63,44209
20091207,XEL,20.66,20.886,20.55,20.81,22401
20091208,XEL,20.85,20.9285,20.63,20.8,18905
20091209,XEL,20.75,20.94,20.64,20.94,22473
20091210,XEL,20.9,21.16,20.9,21.02,21112
20091211,XEL,21.01,21.41,21.01,21.41,23004
20091214,XEL,21.49,21.61,21.39,21.52,23619
20091215,XEL,21.45,21.55,21.35,21.48,35604
20091216,XEL,21.54,21.59,21.42,21.48,25259
20091217,XEL,21.35,21.52,21.26,21.3,32691
20091218,XEL,21.44,21.59,21.25,21.59,36353
20091221,XEL,21.76,21.94,21.5,21.77,34027
20091222,XEL,21.48,21.66,21.295,21.32,23409
20091223,XEL,21.38,21.46,21.31,21.4,15032
20091224,XEL,21.5,21.67,21.43,21.6,6623
20091228,XEL,21.61,21.66,21.41,21.45,16155
20091229,XEL,21.48,21.61,21.42,21.44,20371
20091230,XEL,21.4,21.49,21.32,21.45,17368
20091231,XEL,21.45,21.545,21.22,21.22,13646
20100104,XEL,21.38,21.38,21.04,21.08,26703
20100105,XEL,20.67,21,20.41,20.83,43215
20100106,XEL,20.87,20.96,20.74,20.87,21644
20100107,XEL,20.8,20.84,20.64,20.78,30416
20100108,XEL,20.76,20.81,20.59,20.79,15990
20100111,XEL,20.91,21.09,20.79,20.99,22665
20100112,XEL,20.94,21.26,20.86,21.24,34813
20100113,XEL,21.28,21.62,21.275,21.57,34383
20100114,XEL,21.65,21.66,21.46,21.61,22783
20100115,XEL,21.54,21.54,21.29,21.41,32496
20100119,XEL,21.44,21.6,21.31,21.6,16476
20100120,XEL,21.56,21.61,21.23,21.54,27310
20100121,XEL,21.59,21.76,21.24,21.37,44440
20100122,XEL,21.33,21.43,20.84,20.84,33478
20100125,XEL,20.92,21,20.67,20.79,21064
20100126,XEL,20.69,20.92,20.63,20.8,27308
20100127,XEL,20.73,20.99,20.5719,20.94,38857
20100128,XEL,21.1,21.1,20.72,20.86,28590
20100129,XEL,20.87,20.955,20.68,20.78,39601
20100201,XEL,20.82,20.91,20.625,20.85,23351
20100202,XEL,20.76,21.17,20.67,21.17,25017
20100203,XEL,21.07,21.16,20.875,20.92,22092
20100204,XEL,20.84,20.86,20.23,20.23,40371
20100205,XEL,20.19,20.23,19.86,20.13,48008
20100208,XEL,20.15,20.26,20.02,20.04,32742
20100209,XEL,20.12,20.41,20.085,20.2,33035
20100210,XEL,20.19,20.24,19.865,20.06,35045
20100211,XEL,20.08,20.32,19.82,20.29,31706
20100212,XEL,20.12,20.25,20.01,20.23,30094
20100216,XEL,20.31,20.62,20.31,20.6,15416
20100217,XEL,20.64,20.76,20.47,20.55,22496
20100218,XEL,20.56,20.85,20.53,20.84,22867
20100219,XEL,20.8,21.14,20.72,21.08,19379
20100222,XEL,21.16,21.2,21,21.04,20906
20100223,XEL,21,21.14,20.88,20.98,31507
20100224,XEL,21.03,21.13,20.73,21.03,29069
20100225,XEL,20.82,21.05,20.7,20.97,31086
20100226,XEL,20.97,21.09,20.81,20.81,25616
20100301,XEL,20.89,21.14,20.86,21.02,15248
20100302,XEL,21.11,21.27,21.07,21.22,18276
20100303,XEL,21.21,21.38,21.15,21.23,15581
20100304,XEL,21.23,21.24,20.99,21.06,26960
20100305,XEL,21.08,21.2,21.04,21.19,19826
20100308,XEL,21.15,21.22,21.08,21.15,14084
20100309,XEL,21.12,21.25,21.02,21.13,21933
20100310,XEL,21.03,21.2,20.92,21.11,22857
20100311,XEL,21.09,21.12,20.94,21.09,28537
20100312,XEL,21.19,21.26,20.91,21.03,21189
20100315,XEL,20.99,21.15,20.965,21.15,11475
20100316,XEL,21.19,21.31,21.07,21.31,14436
20100317,XEL,21.33,21.53,21.27,21.44,17598
20100318,XEL,21.39,21.5,21.27,21.44,21777
20100319,XEL,21.46,21.69,21.42,21.58,35456
20100322,XEL,21.54,21.58,21.43,21.5,17892
20100323,XEL,21.21,21.31,21.165,21.3,16494
20100324,XEL,21.25,21.2601,21.07,21.08,16463
20100325,XEL,21.21,21.23,21.03,21.06,21435
20100326,XEL,21.12,21.26,20.99,21.04,19000
20100329,XEL,21.11,21.28,21.05,21.24,19289
20100330,XEL,21.23,21.39,21.19,21.22,14905
20100331,XEL,21.19,21.39,21.08,21.2,24049
20100401,XEL,21.28,21.5,21.25,21.4,16606
20100405,XEL,21.49,21.66,21.408,21.63,21385
20100406,XEL,21.54,21.84,21.54,21.84,17616
20100407,XEL,21.77,21.81,21.52,21.63,17040
20100408,XEL,21.62,21.62,21.39,21.49,17924
20100409,XEL,21.5,21.63,21.29,21.63,16403
20100412,XEL,21.67,21.79,21.61,21.74,18185
20100413,XEL,21.73,21.8,21.42,21.5,26013
20100414,XEL,21.43,21.54,21.36,21.52,17348
20100415,XEL,21.47,21.52,21.12,21.23,49633
20100416,XEL,21.23,21.66,21.22,21.48,50699
20100419,XEL,21.45,21.56,21.33,21.47,18401
20100420,XEL,21.58,21.62,21.5,21.6,20101
20100421,XEL,21.61,21.73,21.58,21.61,22017
20100422,XEL,21.52,21.82,21.41,21.78,26303
20100423,XEL,21.81,21.94,21.64,21.94,16402
20100426,XEL,21.88,22.05,21.83,21.83,20740
20100427,XEL,21.74,21.93,21.46,21.46,24773
20100428,XEL,21.56,21.65,21.39,21.49,35638
20100429,XEL,21.54,21.64,21.37,21.61,35942
20100430,XEL,21.72,21.979,21.61,21.75,21376
20100503,XEL,21.87,22.14,21.82,22.1,19916
20100504,XEL,21.83,22,21.68,21.74,24021
20100505,XEL,21.66,22.08,21.65,21.74,26354
20100506,XEL,21.65,21.75,20.07,21.11,50727
20100507,XEL,21.01,21.23,20.67,20.87,43681
20100510,XEL,21.3,21.49,21.09,21.48,38694
20100511,XEL,21.19,21.79,21.19,21.57,30402
20100512,XEL,21.54,21.64,21.41,21.56,29882
20100513,XEL,21.57,21.7,21.38,21.43,18752
20100514,XEL,21.35,21.46,21.13,21.27,29116
20100517,XEL,21.29,21.55,21.02,21.46,30574
20100518,XEL,21.53,21.68,21.25,21.3,32132
20100519,XEL,21.17,21.39,21.1,21.27,56347
20100520,XEL,20.89,21.16,20.6,20.61,60554
20100521,XEL,20.44,20.75,20.26,20.67,56568
20100524,XEL,20.62,20.75,20.43,20.48,23708
20100525,XEL,20.11,20.32,19.81,20.3,37009
20100526,XEL,20.45,20.51,20.19,20.27,27831
20100527,XEL,20.54,20.57,20.35,20.53,23334
20100528,XEL,20.47,20.68,20.43,20.49,34747
20100601,XEL,20.31,20.52,20.14,20.14,19264
20100602,XEL,20.17,20.56,20.13,20.54,22922
20100603,XEL,20.52,20.76,20.52,20.71,20680
20100604,XEL,20.39,20.54,20.06,20.18,33408
20100607,XEL,20.23,20.43,20.11,20.12,29281
20100608,XEL,20.1,20.38,20.03,20.38,35320
20100609,XEL,20.47,20.47,20.1,20.15,26724
20100610,XEL,20.43,20.56,20.31,20.55,44410
20100611,XEL,20.37,20.56,20.28,20.56,15500
20100614,XEL,20.7,20.846,20.58,20.58,19930
20100615,XEL,20.74,21.06,20.74,21.06,17969
20100616,XEL,20.95,21.27,20.87,21.17,15587
20100617,XEL,21.3,21.47,21.15,21.46,21800
20100618,XEL,21.46,21.68,21.38,21.57,33864
20100621,XEL,21.74,21.745,21.41,21.49,21014
20100622,XEL,21.16,21.28,20.805,20.86,23341
20100623,XEL,20.84,20.9,20.59,20.67,24659
20100624,XEL,20.6,20.99,20.59,20.74,24925
20100625,XEL,20.83,20.85,20.55,20.76,26778
20100628,XEL,20.7,21.03,20.64,20.93,12754
20100629,XEL,20.71,20.81,20.53,20.65,25975
20100630,XEL,20.55,20.895,20.52,20.61,32581
20100701,XEL,20.65,20.73,20.47,20.62,39531
20100702,XEL,20.61,20.84,20.552,20.71,21538
20100706,XEL,20.86,21.08,20.75,20.96,25716
20100707,XEL,20.95,21.37,20.83,21.37,32855
20100708,XEL,21.39,21.63,21.35,21.6,17552
20100709,XEL,21.62,21.7,21.49,21.67,12915
20100712,XEL,21.6,21.82,21.53,21.79,11316
20100713,XEL,21.96,21.96,21.71,21.9,20987
20100714,XEL,21.82,21.82,21.56,21.71,25116
20100715,XEL,21.63,21.915,21.6,21.87,21803
20100716,XEL,21.79,21.835,21.41,21.45,22828
20100719,XEL,21.49,21.9,21.49,21.82,21519
20100720,XEL,21.56,21.98,21.5,21.98,16027
20100721,XEL,22,22,21.55,21.69,16313
20100722,XEL,21.83,22.12,21.83,22.02,19296
20100723,XEL,22.02,22.3,21.87,22.25,28615
20100726,XEL,22.18,22.5,22.18,22.46,20175
20100727,XEL,22.49,22.89,22.44,22.75,28637
20100728,XEL,22.65,22.79,22.59,22.65,18844
20100729,XEL,22.83,23.02,22.16,22.26,27787
20100730,XEL,22.07,22.14,21.93,21.99,26766
20100802,XEL,22.22,22.42,22.15,22.34,29149
20100803,XEL,22.01,22.3,21.9,22.1,72113
20100804,XEL,21.71,21.93,21.41,21.86,228272
20100805,XEL,21.78,22.06,21.7,22.06,58749
20100806,XEL,21.99,22.12,21.76,22.12,29743
20100809,XEL,22.3,22.4,22.2,22.27,22011
20100810,XEL,22.08,22.5,21.96,22.41,26595
20100811,XEL,22.17,22.19,21.91,22.15,36929
20100812,XEL,21.94,22.36,21.88,22.28,39483
20100813,XEL,22.25,22.64,22.24,22.42,49735
20100816,XEL,22.31,22.41,22.08,22.19,29778
20100817,XEL,22.32,22.52,22.16,22.35,26044
20100819,XEL,22.09,22.09,21.66,21.75,40774
20100820,XEL,21.57,21.94,21.52,21.87,38244
20090821,XL,15.23,15.8,15.05,15.77,85971
20090824,XL,16,16.61,15.88,16.35,94850
20090825,XL,16.54,16.97,16.46,16.87,70456
20090826,XL,16.83,17.05,16.465,16.9,60316
20090827,XL,16.86,16.9,16.54,16.77,58881
20090828,XL,17.03,17.43,16.71,17.22,74100
20090831,XL,16.92,17.47,16.92,17.35,144541
20090901,XL,17.21,17.33,15.96,16.04,93969
20090902,XL,15.91,16.62,15.66,16.47,61412
20090903,XL,16.61,16.87,16.2,16.76,76140
20090904,XL,16.76,16.85,16.09,16.85,55352
20090909,XL,17,17.38,16.69,17.04,76538
20090910,XL,16.68,17.11,16.57,16.94,75822
20090911,XL,17.01,17.23,16.78,16.98,41778
20090914,XL,16.72,16.98,16.54,16.94,56831
20090915,XL,17.01,17.5,16.8,17.38,65311
20090916,XL,17.47,18.19,17.14,18.07,83253
20090917,XL,18.05,18.09,17.3,17.41,58684
20090918,XL,17.49,17.5,16.86,16.89,82510
20090921,XL,17.13,17.23,16.66,16.69,62009
20090922,XL,16.94,17.06,16.8,16.98,55433
20090923,XL,17.05,17.06,16.36,16.39,73060
20090924,XL,16.58,17.04,15.98,16.64,84758
20090925,XL,16.5,17.1,16.5,16.86,78795
20090928,XL,16.88,17.76,16.81,17.76,49049
20090929,XL,17.78,18,17.26,17.35,42648
20090930,XL,17.45,17.68,16.97,17.46,56512
20091001,XL,17.37,17.85,16.75,16.79,64239
20091002,XL,16.54,17.185,16.21,16.78,64912
20091005,XL,17.03,17.32,16.83,17.32,59352
20091006,XL,17.55,17.79,17.17,17.6,45595
20091007,XL,17.6,17.83,17.22,17.5,56905
20091008,XL,17.55,17.88,17.49,17.87,52748
20091009,XL,17.81,18.04,17.66,17.81,36835
20091012,XL,17.97,18.15,17.62,17.96,33098
20091013,XL,17.86,17.92,17.29,17.66,36735
20091014,XL,17.97,18.635,17.76,18.55,73872
20091015,XL,18.27,18.65,18.025,18.41,46181
20091016,XL,17.93,18.16,17.63,17.88,46786
20091019,XL,18.01,18.31,17.9,18.01,37573
20091020,XL,18.03,18.06,17.66,17.69,31804
20091021,XL,17.64,18.2,17.58,17.61,46439
20091022,XL,17.81,18.16,17.52,18.01,68977
20091023,XL,18.04,18.1,17.1,17.18,44564
20091026,XL,17.23,17.409,16.57,16.67,47232
20091027,XL,16.64,17.08,16.47,16.63,54647
20091028,XL,16.65,16.79,16.08,16.23,105768
20091105,XL,16.33,16.62,15.97,16.59,45506
20091106,XL,16.68,17.3,16.64,17.22,61919
20091109,XL,17.46,17.99,17.41,17.94,60826
20091110,XL,17.76,18.05,17.69,17.82,27566
20091111,XL,18,18.28,17.85,18.02,38708
20091112,XL,17.89,18,17.39,17.43,33986
20091113,XL,17.43,17.75,17.24,17.45,26226
20091116,XL,17.54,18.13,17.54,17.92,33412
20091117,XL,17.86,18.15,17.76,18.02,23791
20091118,XL,17.94,18.08,17.73,17.85,25090
20091119,XL,18.17,18.29,17.75,18.01,39806
20091120,XL,17.78,18.04,17.51,18,43424
20091123,XL,18.24,18.37,18.07,18.26,30999
20091124,XL,18.32,18.45,18.13,18.38,41751
20091125,XL,18.4,18.5,18.27,18.32,24470
20091127,XL,17.72,17.96,17.53,17.7,16192
20091130,XL,17.79,18.34,17.51,18.31,48142
20091201,XL,18.53,18.63,17.99,18.15,28716
20091202,XL,18.28,18.44,17.96,18.41,28379
20091203,XL,18.55,18.71,18.02,18.09,43883
20091204,XL,18.36,18.6,17.9,18.21,38127
20091207,XL,18.22,18.35,17.96,18.07,32427
20091208,XL,17.93,17.97,17.67,17.74,23882
20091209,XL,17.78,17.91,17.6,17.86,16826
20091210,XL,17.95,18.16,17.88,18.12,32276
20091211,XL,18.08,18.28,18.07,18.15,21874
20091214,XL,18.08,18.71,18.08,18.7,44045
20091215,XL,18.51,18.64,18.25,18.33,21665
20091216,XL,18.52,18.79,18.27,18.31,34445
20091217,XL,18.16,18.39,18.04,18.07,26871
20091218,XL,18.18,18.34,18.01,18.21,41311
20091221,XL,18.24,18.8,18.21,18.62,29355
20091222,XL,18.6,18.89,18.55,18.74,29313
20091223,XL,18.87,18.87,18.37,18.73,27621
20091224,XL,18.81,18.99,18.8,18.95,6217
20091228,XL,18.99,19.025,18.78,18.86,11799
20091229,XL,18.95,18.97,18.56,18.6,20548
20091230,XL,18.5,18.54,18.24,18.41,19954
20091231,XL,18.44,18.57,18.29,18.33,20472
20100104,XL,18.52,18.75,18.45,18.72,25558
20100105,XL,18.64,18.8405,18.45,18.59,35049
20100106,XL,18.55,18.66,18.33,18.4,34230
20100107,XL,18.33,18.47,18.18,18.4,50763
20100108,XL,18.36,18.37,18.08,18.2,28655
20100111,XL,18.36,18.4,18.19,18.28,35981
20100112,XL,18,18,17.28,17.36,107974
20100113,XL,17.34,17.74,17.27,17.51,47703
20100114,XL,17.49,17.58,17.09,17.46,82260
20100115,XL,17.31,17.38,17,17.09,56194
20100119,XL,17.08,17.7,17,17.61,46607
20100120,XL,17.36,17.61,17.23,17.52,35894
20100121,XL,17.52,17.72,16.96,17.34,58951
20100122,XL,17.29,17.39,16.42,16.48,45675
20100125,XL,16.78,16.91,16.52,16.74,34132
20100126,XL,16.67,17.34,16.56,16.74,46082
20100127,XL,16.74,17.08,16.49,16.99,33395
20100128,XL,17.08,17.08,16.66,16.75,40697
20100129,XL,16.92,17.16,16.68,16.77,45462
20100201,XL,16.75,17.09,16.64,16.88,32851
20100202,XL,16.93,17.52,16.8,17.33,42821
20100203,XL,17.25,17.34,17.09,17.14,26578
20100204,XL,17.02,17.02,16.31,16.41,67164
20100205,XL,16.38,16.55,15.91,16.46,47608
20100208,XL,16.47,16.85,16.29,16.51,47931
20100209,XL,16.76,17.05,16.55,17.02,39772
20100210,XL,16.8,17.34,16.72,16.97,67066
20100211,XL,17.03,17.72,16.87,17.62,59381
20100212,XL,17.34,17.66,17.05,17.64,38115
20100216,XL,17.75,18.1,17.6,18.08,32601
20100217,XL,18.09,18.27,17.85,18.04,45966
20100218,XL,17.98,18.39,17.8701,18.36,32198
20100219,XL,18.3,18.51,18.16,18.42,35216
20100222,XL,18.38,18.5,18.29,18.39,25039
20100223,XL,18.18,18.3,17.97,18.04,40994
20100224,XL,18.06,18.41,18.02,18.39,35621
20100225,XL,18.04,18.36,17.92,18.3,26481
20100226,XL,18.31,18.36,18.04,18.27,29207
20100301,XL,18.35,18.63,18.28,18.58,25720
20100302,XL,18.65,18.92,18.55,18.81,43799
20100303,XL,18.79,19.18,18.74,19.11,40549
20100304,XL,18.97,19.27,18.87,19.26,33106
20100305,XL,19.44,19.48,19.13,19.34,35555
20100308,XL,19.39,19.44,19.15,19.35,22464
20100309,XL,19.28,19.5,18.97,19.25,34798
20100310,XL,18.8,19.07,18.35,18.93,56013
20100311,XL,18.84,18.85,18.42,18.76,57157
20100312,XL,19,19.08,18.62,18.78,29511
20100315,XL,18.72,18.85,18.48,18.78,28799
20100316,XL,18.83,19.19,18.7,19.18,39372
20100317,XL,19.31,19.54,19.22,19.46,40115
20100318,XL,19.07,19.52,19.07,19.32,43685
20100319,XL,19.31,19.33,18.83,18.83,72890
20100322,XL,18.67,18.79,18.46,18.79,35341
20100323,XL,18.86,19.05,18.65,19.04,34201
20100324,XL,18.95,19.12,18.81,18.94,34091
20100325,XL,19.12,19.24,18.87,18.88,31963
20100326,XL,18.91,19.1,18.8,18.89,40331
20100329,XL,18.99,19,18.62,18.81,45884
20100330,XL,18.8,18.97,18.57,18.67,27621
20100331,XL,18.6,19.08,18.56,18.9,35667
20100401,XL,19.09,19.32,18.97,19.13,35561
20100405,XL,19.21,19.39,19.15,19.36,33908
20100406,XL,19.28,19.63,19.24,19.56,39260
20100407,XL,19.49,19.715,19.36,19.47,38233
20100408,XL,19.38,19.54,19.22,19.31,53547
20100409,XL,19.34,19.38,18.85,19.09,50214
20100412,XL,19.09,19.28,19.04,19.21,24924
20100413,XL,19.17,20.05,19.05,19.77,128771
20100414,XL,19.94,20.32,19.87,20.31,48446
20100415,XL,20.31,20.39,20.01,20.16,34123
20100416,XL,20.1,20.31,19.52,19.72,74198
20100419,XL,19.56,19.76,19.29,19.52,44313
20100420,XL,19.64,20.02,19.505,19.99,34663
20100421,XL,20.08,20.09,19.715,19.89,49062
20100422,XL,19.63,19.97,19.55,19.88,31192
20100423,XL,19.88,20.07,19.79,19.96,31570
20100426,XL,19.88,19.96,19.7,19.73,29574
20100427,XL,19.59,19.59,18.62,18.66,46876
20100428,XL,18.91,19.08,18.18,18.24,80919
20100429,XL,18.45,18.58,18.16,18.34,73416
20100430,XL,18.23,18.29,17.7,17.8,73508
20100503,XL,17.8,17.88,17.55,17.79,58564
20100504,XL,17.44,17.67,16.81,17.17,110120
20100505,XL,17.23,18.39,16.95,17.99,118734
20100506,XL,17.87,18.28,17.02,17.6,83680
20100507,XL,17.62,17.98,17.02,17.26,87155
20100510,XL,18.56,18.56,17.84,18.23,57744
20100511,XL,17.97,18.33,17.8,17.94,44620
20100512,XL,18.15,19.92,18.11,19.52,189251
20100513,XL,19.46,19.75,19.26,19.3,56611
20100514,XL,19.18,19.18,18.47,18.8,68682
20100517,XL,18.75,18.86,18.16,18.65,60981
20100518,XL,18.84,18.84,18.06,18.15,56100
20100519,XL,18.05,18.23,17.48,18.02,64108
20100520,XL,17.55,17.83,17.06,17.06,71001
20100521,XL,16.82,17.38,16.65,17.37,86334
20100524,XL,17.41,17.54,17,17,44003
20100525,XL,16.63,17.3,16.22,17.29,82525
20100526,XL,17.44,17.9,17.24,17.3,66278
20100527,XL,17.72,18.23,17.35,18.2,45967
20100528,XL,18.13,18.13,17.57,17.61,50997
20100601,XL,17.35,17.49,16.79,16.85,57791
20100602,XL,16.95,17.38,16.89,17.38,40997
20100603,XL,17.49,17.54,17.09,17.26,30106
20100604,XL,16.8,17.045,16.37,16.41,63486
20100607,XL,16.49,16.615,15.92,15.97,59938
20100608,XL,16.07,16.32,15.63,16.27,61936
20100609,XL,16.19,17.02,16.19,16.53,93271
20100610,XL,16.88,17.2,16.77,17.14,51205
20100611,XL,16.79,17.39,16.73,17.35,38241
20100614,XL,17.61,17.78,17.1,17.12,48294
20100615,XL,17.36,17.9,17.25,17.87,40974
20100616,XL,17.77,17.99,17.65,17.75,40963
20100617,XL,17.84,17.99,17.55,17.98,52601
20100618,XL,18,18.25,17.9,17.99,33053
20100621,XL,18.26,18.4,17.64,17.77,28759
20100622,XL,17.75,18,17.49,17.5,42788
20100623,XL,17.4,17.63,17.26,17.45,28806
20100624,XL,17.41,17.41,16.88,16.93,50213
20100625,XL,17.09,17.42,16.87,17.39,57846
20100628,XL,17.44,17.48,16.9375,17.01,65054
20100629,XL,16.71,16.72,16.045,16.17,99423
20100630,XL,16.22,16.34,15.89,16.01,104445
20100701,XL,16.125,16.25,15.59,16.06,62047
20100702,XL,16.09,16.25,15.76,15.97,48287
20100706,XL,16.23,16.63,15.86,16.08,68378
20100707,XL,16.19,16.93,16.11,16.91,73586
20100708,XL,17.01,17.11,16.75,17.06,60160
20100709,XL,17.07,17.43,16.98,17.4,45625
20100712,XL,17.26,17.51,17.18,17.45,53156
20100713,XL,17.75,17.82,17.5104,17.62,47657
20100714,XL,17.46,17.59,17.32,17.52,54054
20100715,XL,17.64,17.69,17.29,17.63,60514
20100716,XL,17.44,17.47,16.76,16.8,60439
20100719,XL,16.87,17.06,16.64,16.91,36585
20100720,XL,16.65,17.46,16.52,17.43,44569
20100721,XL,17.67,17.86,17.03,17.07,71511
20100722,XL,17.27,17.58,17.2,17.52,54608
20100723,XL,17.44,17.81,17.31,17.77,37853
20100726,XL,17.83,18.17,17.68,18.11,47494
20100727,XL,18.16,18.35,17.86,17.89,33167
20100728,XL,17.8,18.01,17.68,17.7,42569
20100729,XL,17.84,18.08,17.45,17.84,36372
20100730,XL,17.6,17.925,17.51,17.73,30342
20100802,XL,18.03,18.25,17.91,18.15,38816
20100803,XL,18.09,18.13,17.77,17.83,43247
20100804,XL,18.06,18.48,17.92,18.37,92738
20100805,XL,18.2,18.38,18.09,18.27,30980
20100806,XL,18.12,18.29,17.75,17.99,41335
20100809,XL,18.16,18.3,17.98,18.27,19677
20100810,XL,18.06,18.9,18.03,18.76,86789
20100811,XL,18.43,18.43,17.97,18.14,59373
20100812,XL,17.87,18.07,17.52,17.99,42493
20100813,XL,17.96,18.35,17.91,18,35702
20100816,XL,17.84,17.97,17.65,17.84,33646
20100817,XL,18,18.31,17.88,18.16,34679
20100819,XL,18.09,18.14,17.74,17.74,39020
20100820,XL,17.7,17.86,17.52,17.63,51070
20090821,XLNX,22.09,22.5,21.82,22.39,71158
20090824,XLNX,22.38,22.77,22.18,22.3,57075
20090825,XLNX,22.31,22.58,22.03,22.15,52132
20090826,XLNX,22.29,22.41,22,22.17,51363
20090827,XLNX,22.16,22.26,21.735,22.08,37824
20090828,XLNX,22.47,22.87,22.35,22.65,62760
20090831,XLNX,22.58,22.64,22.02,22.24,45845
20090901,XLNX,22.17,22.64,21.59,21.65,63125
20090902,XLNX,21.49,21.72,21.3,21.34,51699
20090903,XLNX,21.4,21.48,20.81,21.45,60293
20090904,XLNX,21.49,22.21,21.38,22.21,48628
20090909,XLNX,23.1,23.49,22.81,23.41,102531
20090910,XLNX,23.4,23.72,23.27,23.59,54740
20090911,XLNX,23.6,23.71,23.15,23.25,52937
20090914,XLNX,23.16,23.4,23.08,23.34,31855
20090915,XLNX,23.32,23.5,23.18,23.37,44985
20090916,XLNX,23.48,23.49,22.59,22.78,88658
20090917,XLNX,22.78,22.845,22.07,22.23,92203
20090918,XLNX,22.4,22.98,22.32,22.81,78955
20090921,XLNX,22.77,23.04,22.66,22.9,44933
20090922,XLNX,22.98,23.14,22.63,22.72,37027
20090923,XLNX,24.33,24.47,23.53,23.83,218905
20090924,XLNX,24,24,22.98,23.41,78253
20090925,XLNX,23.28,23.47,23.0598,23.17,45528
20090928,XLNX,23.27,23.81,23.2,23.56,36009
20090929,XLNX,23.52,23.91,23.17,23.2,43316
20090930,XLNX,23.27,23.74,23.02,23.42,62639
20091001,XLNX,23.42,23.5,22.39,22.39,70866
20091002,XLNX,22.27,22.58,22.05,22.16,61615
20091005,XLNX,22.72,22.89,22.33,22.8,72050
20091006,XLNX,22.96,23.23,22.81,23.15,56606
20091007,XLNX,23.05,23.1301,22.61,22.76,45911
20091008,XLNX,22.91,22.94,22.315,22.57,61754
20091009,XLNX,22.57,23.31,22.49,23.2,51243
20091012,XLNX,23.35,23.73,23.29,23.69,65659
20091013,XLNX,23.73,24.08,23.65,23.93,114294
20091014,XLNX,24.29,24.49,23.7,24,129909
20091015,XLNX,23.63,23.88,23.38,23.7,86620
20091016,XLNX,23.73,23.78,22.96,23.3,102851
20091019,XLNX,23.4,23.83,23.14,23.67,41991
20091020,XLNX,23.63,23.78,23.26,23.5,55909
20091021,XLNX,23.42,23.68,22.99,23.08,56601
20091022,XLNX,23.02,23.53,22.77,23.41,56973
20091023,XLNX,23.4,23.44,22.81,22.91,44723
20091026,XLNX,22.9,23.47,22.78,22.99,57568
20091027,XLNX,23.12,23.31,22.4,22.57,47056
20091028,XLNX,22.43,22.75,22.08,22.1,52265
20091105,XLNX,22.01,22.4,21.93,22.05,56059
20091106,XLNX,21.87,22.28,21.81,21.89,32862
20091109,XLNX,22.03,22.51,22.01,22.5,37761
20091110,XLNX,22.46,22.91,22.45,22.61,37657
20091111,XLNX,22.82,23.26,22.78,22.95,44253
20091113,XLNX,22.8,23.13,22.68,22.94,30394
20091116,XLNX,23.05,23.5,23.0008,23.39,46182
20091117,XLNX,23.25,23.48,23.14,23.48,26190
20091118,XLNX,23.43,23.46,23,23.21,29294
20091119,XLNX,22.94,23.03,22.38,22.61,47692
20091120,XLNX,22.42,22.44,22.1,22.28,38237
20091123,XLNX,22.5,22.77,22.37,22.52,44481
20091124,XLNX,22.52,22.78,22.43,22.7,30550
20091125,XLNX,22.71,23.02,22.69,22.99,36184
20091127,XLNX,22.24,22.83,22.21,22.63,18008
20091130,XLNX,22.62,22.8,22.43,22.64,39821
20091201,XLNX,23.05,23.54,23.05,23.42,57584
20091202,XLNX,23.41,23.715,23.27,23.45,40668
20091203,XLNX,23.45,23.55,23.19,23.21,83055
20091204,XLNX,23.41,23.58,22.88,23.37,79212
20091207,XLNX,23.34,23.63,23.1,23.24,40879
20091208,XLNX,23.22,24.02,22.96,23.77,111920
20091209,XLNX,23.77,24.01,23.45,24,75394
20091210,XLNX,24.06,24.28,23.91,23.98,47647
20091211,XLNX,24.07,24.18,23.54,23.7,43418
20091214,XLNX,23.84,23.98,23.5,23.95,45706
20091215,XLNX,23.9,24.11,23.7,23.9,43387
20091216,XLNX,23.96,24.88,23.9,24.77,102169
20091217,XLNX,24.63,24.79,24.21,24.39,55384
20091218,XLNX,24.49,24.75,24.29,24.65,55804
20091221,XLNX,24.78,25.09,24.75,25,39601
20091222,XLNX,25,25.3,24.95,25.06,31108
20091223,XLNX,25.18,25.18,24.89,25.06,21120
20091224,XLNX,25.11,25.36,25.0902,25.36,9563
20091228,XLNX,25.36,25.45,25.1,25.23,22016
20091229,XLNX,25.28,25.3,24.9,25.02,22860
20091230,XLNX,24.96,25.45,24.96,25.35,23874
20091231,XLNX,25.36,25.44,25.05,25.06,22489
20100104,XLNX,25.3,25.62,25.23,25.38,28247
20100105,XLNX,25.38,25.48,24.85,25.06,34697
20100106,XLNX,24.97,25.38,24.7,24.89,63291
20100107,XLNX,24.79,24.86,24.35,24.64,92527
20100108,XLNX,24.55,25.05,24.39,25,50057
20100111,XLNX,25.01,25.14,24.41,24.74,56117
20100112,XLNX,24.29,24.45,23.81,24.05,61117
20100113,XLNX,24.16,24.34,23.62,24.26,70265
20100114,XLNX,24.06,24.16,23.78,24.11,49064
20100115,XLNX,24.3,24.3,23.29,23.52,70724
20100119,XLNX,23.82,23.94,23.56,23.88,71330
20100120,XLNX,23.79,24.01,23.36,23.94,91891
20100121,XLNX,24.02,25.41,23.7,25.25,207679
20100122,XLNX,25.15,25.18,23.78,23.84,137913
20100125,XLNX,24.02,24.67,23.97,24.38,115615
20100126,XLNX,24.21,24.43,24.08,24.22,82354
20100127,XLNX,24.36,24.72,24.08,24.48,70361
20100128,XLNX,24.44,24.47,23.5998,24.01,84948
20100129,XLNX,24.08,24.44,23.46,23.58,126124
20100201,XLNX,23.49,24.1081,23.49,23.98,56537
20100202,XLNX,23.98,24.36,23.89,24.27,47278
20100203,XLNX,24.14,24.63,24.02,24.51,64842
20100204,XLNX,24.06,24.15,23.1,23.28,106115
20100205,XLNX,23.26,23.75,23.06,23.62,119243
20100208,XLNX,23.48,23.94,23.17,23.46,58125
20100209,XLNX,23.77,24.16,23.59,23.81,80056
20100210,XLNX,23.76,24.07,23.63,23.95,58119
20100211,XLNX,23.91,24.62,23.77,24.46,114780
20100212,XLNX,24.42,24.93,24.04,24.56,61546
20100216,XLNX,24.75,25.17,24.66,25.04,50820
20100217,XLNX,25.12,25.26,24.859,25.1,48747
20100218,XLNX,25.12,25.63,25.01,25.52,79910
20100219,XLNX,25.37,25.85,25.33,25.71,54132
20100222,XLNX,25.78,25.79,25.3601,25.5,56270
20100223,XLNX,25.3,25.44,24.9,25.15,78121
20100224,XLNX,25.32,26.27,25.28,25.91,118949
20100225,XLNX,25.54,26.06,25.43,25.98,65911
20100226,XLNX,25.97,26.04,25.64,25.83,53671
20100301,XLNX,26.02,26.48,25.98,26.4,52695
20100302,XLNX,26.44,26.75,26.23,26.38,56747
20100303,XLNX,26.48,26.66,26.105,26.2,48597
20100304,XLNX,26.05,26.3,25.78,26.22,48167
20100305,XLNX,26.54,26.89,26.33,26.71,56787
20100308,XLNX,26.81,26.8687,26.63,26.63,35686
20100309,XLNX,26.61,26.8,26.44,26.62,45415
20100310,XLNX,26.59,26.985,26.55,26.9,48683
20100311,XLNX,26.82,26.84,26.35,26.5,87938
20100312,XLNX,26.58,26.74,26.45,26.61,60112
20100315,XLNX,26.58,26.6,26.2,26.35,53408
20100316,XLNX,26.43,27.09,26.36,26.93,54706
20100317,XLNX,27.04,27.5,27,27.31,56248
20100318,XLNX,27.34,27.475,26.82,27.06,62383
20100319,XLNX,27.21,27.21,26.27,26.6,87863
20100322,XLNX,26.53,27.19,26.42,27.07,41726
20100323,XLNX,27.16,27.41,26.9,27.32,50535
20100324,XLNX,26.92,26.95,25.74,25.81,142735
20100325,XLNX,26.04,26.24,25.41,25.45,111073
20100326,XLNX,25.5,25.76,25.19,25.4,74085
20100329,XLNX,25.51,25.9,25.51,25.71,89474
20100330,XLNX,25.69,25.85,25.416,25.72,58912
20100331,XLNX,25.55,25.75,25.42,25.5,62133
20100401,XLNX,25.57,26.12,25.39,25.68,48651
20100405,XLNX,25.7,26.49,25.63,26.34,49361
20100406,XLNX,26.25,26.68,26.148,26.53,59298
20100407,XLNX,26.53,26.83,26.22,26.58,57794
20100408,XLNX,26.46,26.5,25.9838,26.22,44346
20100409,XLNX,26.25,26.43,26.13,26.38,25796
20100412,XLNX,26.47,26.8,26.42,26.63,34100
20100413,XLNX,26.7,26.91,26.51,26.84,35552
20100414,XLNX,27.26,27.68,27.21,27.65,57728
20100415,XLNX,27.51,27.865,26.84,27.73,47009
20100416,XLNX,27.67,27.68,27.12,27.49,60502
20100419,XLNX,27.47,27.6,26.79,27.26,61003
20100420,XLNX,27.3,27.65,27.21,27.62,48578
20100421,XLNX,27.85,28,26.58,27.21,89858
20100422,XLNX,26.9,27.59,26.39,27.52,69598
20100423,XLNX,27.57,27.57,26.84,27.3,54877
20100426,XLNX,27.21,27.54,27.14,27.23,38016
20100427,XLNX,26.95,27.04,26.19,26.3,126734
20100428,XLNX,26.6,26.73,26.25,26.63,85604
20100429,XLNX,26.33,26.87,26.26,26.79,105033
20100430,XLNX,26.81,26.9,25.75,25.79,98804
20100503,XLNX,25.97,26.49,25.89,26.35,60517
20100504,XLNX,26.05,26.12,25.08,25.48,98177
20100505,XLNX,25.31,25.83,24.92,25.32,81699
20100506,XLNX,25.26,25.57,23.24,24.72,116533
20100507,XLNX,24.54,25.1,23.67,24.44,124983
20100510,XLNX,25.42,25.58,24.9,25.23,64502
20100511,XLNX,24.96,25.5,24.69,25.06,71402
20100512,XLNX,25.12,25.75,25.06,25.69,68658
20100513,XLNX,25.32,25.54,24.53,24.65,90566
20100514,XLNX,24.51,24.56,23.52,24.05,101296
20100517,XLNX,23.82,24.85,23.73,24.78,115602
20100518,XLNX,24.88,25.01,23.93,24.06,89971
20100519,XLNX,24.04,24.55,23.71,24.25,76120
20100520,XLNX,23.8,24.31,23.25,23.91,132062
20100521,XLNX,23.44,24.81,23.28,24.34,141639
20100524,XLNX,24.09,24.38,23.66,23.68,76068
20100525,XLNX,23.09,23.77,22.75,23.74,98678
20100526,XLNX,23.81,24.355,23.74,23.78,90980
20100527,XLNX,24.38,24.89,24.34,24.88,82888
20100528,XLNX,24.78,24.89,24.0775,24.45,67666
20100601,XLNX,24.23,24.64,23.88,23.9,60918
20100602,XLNX,23.96,24.67,23.78,24.6575,71310
20100603,XLNX,24.65,25.53,24.65,25.24,104800
20100604,XLNX,24.91,25.63,24.82,24.9575,181157
20100607,XLNX,24.96,25.3,24.2,24.29,123817
20100608,XLNX,24.35,24.38,23.465,24.15,124052
20100609,XLNX,24.31,24.53,23.69,23.79,84075
20100610,XLNX,24.14,24.73,24.01,24.59,93461
20100611,XLNX,24.26,25.21,24.24,25.07,75275
20100614,XLNX,25.3,25.48,24.78,24.85,64260
20100615,XLNX,25.06,26.5,24.9,26.36,119891
20100616,XLNX,26.25,26.87,25.99,26.66,74800
20100617,XLNX,26.89,26.89,26.21,26.66,63681
20100618,XLNX,26.64,27.01,26.61,26.8,70860
20100621,XLNX,26.99,27.13,26.14,26.31,59907
20100622,XLNX,26.37,26.75,25.92,26.02,49941
20100623,XLNX,26.12,26.55,25.81,26.26,54412
20100624,XLNX,26.31,26.33,25.76,25.91,55325
20100625,XLNX,26,26.08,25.48,25.8975,52133
20100628,XLNX,26.03,26.29,25.66,26.05,54963
20100629,XLNX,25.76,25.76,25.11,25.28,90296
20100630,XLNX,25.37,25.82,25.19,25.26,79739
20100701,XLNX,25.25,25.72,24.82,25.54,92882
20100702,XLNX,25.56,25.61,24.94,25.33,48903
20100706,XLNX,25.63,25.95,25.17,25.39,103642
20100707,XLNX,25.39,26.95,25.31,26.9075,137275
20100708,XLNX,26.97,27.1,26.61,27.02,128599
20100709,XLNX,27.02,27.68,26.88,27.62,72266
20100712,XLNX,27.58,28.22,27.5201,27.84,70389
20100713,XLNX,28.06,28.85,27.95,28.64,95259
20100714,XLNX,28.73,29.115,27.965,28.18,94423
20100715,XLNX,28.23,28.61,27.73,28.54,84426
20100716,XLNX,28.27,28.34,27.54,27.59,95085
20100719,XLNX,27.75,28.71,27.74,28.71,92644
20100720,XLNX,27.96,28.48,27.42,28.45,99053
20100721,XLNX,28.25,28.27,27.4,27.8,100869
20100722,XLNX,27.7,28.92,27.5204,28.78,114640
20100723,XLNX,28.68,29.35,28.18,29.2,104004
20100726,XLNX,29.15,29.32,28.68,29.28,65920
20100727,XLNX,29.34,29.4,28.865,28.93,96025
20100728,XLNX,28.69,28.93,28.36,28.5,57800
20100729,XLNX,28.55,28.79,27.5,27.81,91266
20100730,XLNX,27.54,28.13,27.04,27.92,89193
20100802,XLNX,28.02,28.19,27.69,28.06,61942
20100803,XLNX,27.99,28.03,27.64,27.87,37562
20100804,XLNX,27.93,28.08,27.58,28.04,33500
20100805,XLNX,27.96,28.31,27.73,27.87,43242
20100806,XLNX,27.46,28.08,27.45,27.91,45011
20100809,XLNX,27.94,27.94,27.48,27.73,39963
20100811,XLNX,27.04,27.11,26.7,26.85,86172
20100812,XLNX,25.06,26.85,24.28,25.5,149685
20100813,XLNX,25.44,25.66,25.03,25.04,82297
20100816,XLNX,24.89,25.33,24.48,25.11,59094
20100817,XLNX,25.23,25.69,25.09,25.405,60040
20100819,XLNX,25.55,25.81,25.19,25.3,57749
20100820,XLNX,25.25,25.64,25.18,25.45,51981
20090821,XOM,69.45,70,69.21,69.92,261666
20090824,XOM,70.04,71.65,69.93,71.3,256036
20090825,XOM,71.7,71.89,70.55,70.68,211849
20090826,XOM,70.05,71.47,69.9,71.37,187769
20090827,XOM,71.07,71.17,69.99,70.86,213956
20090828,XOM,71.2,71.2,69.95,70.12,177164
20090831,XOM,69.45,69.85,68.95,69.15,243392
20090901,XOM,68.93,69.5,68.11,68.41,243761
20090902,XOM,68.35,68.9,68.12,68.18,163158
20090903,XOM,68.47,68.655,67.83,68.26,151620
20090904,XOM,68.22,69.3,68.13,69.18,151577
20090909,XOM,70.8,71.05,70.09,70.5,196531
20090910,XOM,70.83,71.04,70.4,70.65,191783
20090911,XOM,70.89,71.08,69.75,69.98,174708
20090914,XOM,69.11,70.29,69.04,70,174835
20090915,XOM,70.18,70.18,69.45,69.49,194822
20090916,XOM,69.86,70.38,69.18,70.34,221556
20090917,XOM,69.95,70.45,69.8,69.84,209896
20090918,XOM,70.27,70.48,69.68,69.99,432528
20090921,XOM,69.15,69.68,69,69.57,179839
20090922,XOM,70.03,70.14,69.7,69.83,145636
20090923,XOM,69.87,70.34,68.85,69,209034
20090924,XOM,69,69.36,68.35,68.93,215581
20090925,XOM,68.86,69.54,68.41,68.7,164555
20090928,XOM,68.81,69.85,68.64,69.59,133017
20090929,XOM,69.36,69.71,68.95,69.07,146978
20090930,XOM,68.98,69.24,68.04,68.61,271198
20091001,XOM,68.39,68.5,67.09,67.27,249342
20091002,XOM,66.97,67.14,66.5,66.58,204789
20091005,XOM,66.79,67.78,66.11,67.58,218524
20091006,XOM,68.01,69.1,67.78,68.66,211692
20091007,XOM,68.48,68.93,67.96,68.67,153049
20091008,XOM,68.97,69.3,68.7,69.05,192314
20091009,XOM,68.96,69.27,68.63,69.27,135432
20091012,XOM,69.51,70.5,69.44,70.13,162343
20091013,XOM,70.25,70.39,69.52,70.26,193377
20091014,XOM,70.84,71.88,70.75,71.84,252868
20091015,XOM,71.51,73,71.51,72.94,241019
20091016,XOM,72.73,73.35,72.31,73.12,235570
20091019,XOM,73.15,73.97,73,73.62,204062
20091020,XOM,73.38,73.54,72.36,73.02,200501
20091021,XOM,72.65,74.3,72.51,73.31,231017
20091022,XOM,73.02,74.65,73.01,74.44,260234
20091023,XOM,74.33,74.33,72.97,73.57,206722
20091026,XOM,73.81,74.92,73.13,73.23,271290
20091027,XOM,73.3,75,73.3,74.91,303447
20091028,XOM,74.52,74.96,73.84,73.84,263552
20091105,XOM,71.95,72.75,71.58,72.5,162371
20091106,XOM,71.82,72.69,71.5,72.58,181850
20091109,XOM,72.96,73.17,72.45,72.85,168107
20091110,XOM,72.46,73.23,72.45,72.61,156966
20091111,XOM,73.04,73.43,72.53,72.91,143985
20091112,XOM,72.68,73.05,71.71,71.9,165875
20091113,XOM,72.05,73.16,71.73,72.47,144615
20091116,XOM,73.65,74.67,73.33,74.43,213292
20091117,XOM,74.73,75.16,74.49,75.03,229254
20091118,XOM,75.25,75.4,74.71,75.27,166464
20091119,XOM,74.77,74.9,74.05,74.65,172549
20091120,XOM,74.38,74.81,74.03,74.38,192698
20091123,XOM,75.44,75.9643,75.32,75.7,189474
20091124,XOM,75.7,75.99,74.8,75.97,171221
20091125,XOM,76,76.54,75.66,76.47,132695
20091127,XOM,74.65,75.38,74.35,74.87,121052
20091130,XOM,74.49,75.35,74.35,75.07,214365
20091201,XOM,76,76.24,75.29,76.04,173765
20091202,XOM,75.97,76.3,75.35,75.79,147870
20091203,XOM,75.58,75.76,74.91,74.99,178549
20091204,XOM,75.69,75.97,73.91,74.25,237014
20091207,XOM,73.95,74.72,73.59,73.77,178363
20091208,XOM,73.47,73.5,72.41,72.95,184935
20091209,XOM,73,73.55,72.1,72.79,172298
20091210,XOM,73.32,73.56,72.21,72.4,234272
20091211,XOM,72.89,73.15,72.32,72.83,171296
20091214,XOM,70.8,71.3,69.28,69.69,914588
20091215,XOM,69.97,70.11,68.82,69.17,544262
20091216,XOM,69.58,69.6,68.42,68.43,577117
20091217,XOM,68.36,68.8645,68.13,68.22,466269
20091218,XOM,68.56,68.8,67.64,68.21,629893
20091221,XOM,68.47,68.7467,68.22,68.51,344776
20091222,XOM,68.62,69.211,68.5,68.57,279458
20091223,XOM,68.75,68.78,68.2,68.26,189618
20091224,XOM,68.35,68.75,68.16,68.66,81491
20091228,XOM,69.08,69.12,68.74,69.08,196980
20091229,XOM,69.28,69.4,68.8,68.84,199870
20091230,XOM,68.71,68.96,68.39,68.77,198612
20091231,XOM,68.84,68.86,68.11,68.19,188522
20100104,XOM,68.72,69.26,68.19,69.15,278113
20100105,XOM,69.19,69.45,68.8,69.42,301785
20100106,XOM,69.45,70.6,69.34,70.02,350474
20100107,XOM,69.9,70.06,69.415,69.8,271941
20100108,XOM,69.69,69.75,69.22,69.52,248994
20100111,XOM,69.94,70.52,69.65,70.3,306849
20100112,XOM,69.72,69.99,69.52,69.95,314976
20100113,XOM,69.96,70.04,69.26,69.67,248849
20100114,XOM,69.54,69.74,69.35,69.68,186378
20100115,XOM,69.65,69.69,68.65,69.11,294128
20100119,XOM,68.74,69.35,68.42,69.27,260883
20100120,XOM,68.56,68.66,67.9325,68.03,346306
20100121,XOM,68.12,68.15,66.5,66.7,391186
20100122,XOM,66.61,67.14,66,66.1,390883
20100125,XOM,66.55,66.76,65.69,65.85,293050
20100126,XOM,65.64,66.74,65.5,65.92,340843
20100127,XOM,65.66,66.06,65,65.54,357262
20100128,XOM,65.85,65.85,64.57,64.96,373645
20100129,XOM,65.15,65.82,64.02,64.43,408804
20100201,XOM,65.77,66.41,65.35,66.18,377030
20100202,XOM,66.73,67.12,66.47,66.96,340632
20100203,XOM,66.88,67.23,66.56,66.6,240247
20100204,XOM,66.27,66.35,64.68,64.72,338663
20100205,XOM,64.7,64.9,63.56,64.8,423007
20100208,XOM,64.91,65.49,64.34,64.35,305209
20100209,XOM,65.11,65.71,64.56,65.2,362455
20100210,XOM,65.08,65.22,64.16,64.85,217016
20100211,XOM,64.69,65.48,64.41,65.24,235594
20100212,XOM,64.62,65.14,64.28,64.8,306370
20100216,XOM,65.44,66.38,65.08,66.28,305183
20100217,XOM,66.34,66.45,65.57,65.76,218227
20100218,XOM,65.8,66.09,65.35,65.96,225440
20100219,XOM,65.61,66.24,65.43,65.87,242657
20100222,XOM,66.1,66.12,65.25,65.4,204696
20100223,XOM,65.26,65.56,64.15,64.94,333773
20100224,XOM,65.01,65.8667,64.77,65.55,214702
20100225,XOM,64.61,65.17,64.37,65.14,256691
20100226,XOM,65.27,65.4,64.92,65,201304
20100301,XOM,65.36,65.54,65.09,65.4,187987
20100302,XOM,65.66,65.79,65.15,65.49,248283
20100303,XOM,65.77,65.97,65.38,65.43,222850
20100304,XOM,65.35,65.63,65.08,65.4,219634
20100305,XOM,65.96,66.52,65.78,66.47,268385
20100308,XOM,66.77,66.79,66.23,66.48,203001
20100309,XOM,66.33,67.19,66.22,66.78,290030
20100310,XOM,67.16,67.415,66.78,67.22,248117
20100311,XOM,67.39,67.56,66.98,67.22,193725
20100312,XOM,67.58,67.58,66.5,66.8,233628
20100315,XOM,66.67,66.69,65.9,66.3,220737
20100316,XOM,66.55,66.68,66,66.57,351117
20100317,XOM,66.91,67.79,66.8,67.36,387760
20100318,XOM,67.5,67.74,67.01,67.39,259285
20100319,XOM,67.84,67.89,66.43,67.04,455641
20100322,XOM,66.49,67.2,66.32,66.97,213930
20100323,XOM,66.94,66.98,66.45,66.95,247546
20100324,XOM,66.57,66.86,66.23,66.5,197547
20100325,XOM,66.81,66.92,66.24,66.3,211002
20100326,XOM,66.44,66.88,66.17,66.54,305548
20100329,XOM,66.66,67.48,66.59,67.3,261282
20100330,XOM,67.19,67.3,66.79,67.05,177484
20100331,XOM,66.94,67.19,66.6,66.98,223543
20100401,XOM,67.27,67.8,67.19,67.61,196192
20100405,XOM,67.84,68.36,67.72,68.19,209025
20100406,XOM,68.03,68.35,67.8,67.9,197769
20100407,XOM,67.85,67.85,66.97,67.34,245319
20100408,XOM,67.01,68.225,66.85,67.86,240636
20100409,XOM,68.11,68.98,68.07,68.76,210997
20100412,XOM,68.8,69.05,68.58,68.71,181705
20100413,XOM,68.47,68.76,68.07,68.66,191791
20100414,XOM,68.72,68.82,68.36,68.61,187873
20100415,XOM,68.5,68.72,68.15,68.26,167184
20100416,XOM,68.12,68.7,67.71,67.93,338661
20100419,XOM,67.75,68.44,67.57,68.23,256872
20100420,XOM,68.62,69.22,68.5,68.97,229896
20100421,XOM,69,69.43,68.57,68.92,211202
20100422,XOM,68.52,68.73,68.22,68.56,216546
20100423,XOM,68.5,69.27,68.18,69.24,243413
20100426,XOM,69.03,69.53,68.93,69.29,182388
20100427,XOM,69.01,70,68.2,68.27,363769
20100428,XOM,68.87,69.54,68.61,69.19,332481
20100429,XOM,68.425,69.66,68.24,68.66,472040
20100430,XOM,68.9,69.31,67.73,67.77,437620
20100503,XOM,68.11,68.22,67.18,67.84,307402
20100504,XOM,67.15,67.26,66,66.47,316468
20100505,XOM,65.99,66.94,65.83,66.17,302624
20100506,XOM,65.81,66.23,58.46,63.89,583362
20100507,XOM,64.5,64.92,63.23,63.7,690108
20100510,XOM,65.42,65.75,64.52,65.23,383375
20100511,XOM,64.62,65,64.23,64.46,298023
20100512,XOM,64.64,65.34,64.5,64.91,253908
20100513,XOM,64.87,65.27,64.32,64.74,267943
20100514,XOM,64.51,64.73,62.91,63.6,388153
20100517,XOM,63.74,63.88,62.26,63.27,319289
20100518,XOM,64.05,64.27,62.42,62.79,344675
20100519,XOM,62.46,62.94,62,62.45,367259
20100520,XOM,61.45,61.68,60.21,60.33,572012
20100521,XOM,59.16,60.95,59.16,60.88,528091
20100524,XOM,60.72,61,60.13,60.19,278454
20100525,XOM,58.98,59.78,58.46,59.71,505417
20100526,XOM,60.08,60.46,59.12,59.31,340318
20100527,XOM,60.5,61.55,60.1,61.46,319136
20100528,XOM,61.21,61.67,60.28,60.46,320812
20100601,XOM,60.38,60.86,59.14,59.25,329774
20100602,XOM,59.51,60.8,59.233,60.77,286707
20100603,XOM,61.23,62.01,60.6,61.56,323855
20100604,XOM,60.74,61.05,59.2895,59.525,450191
20100607,XOM,59.98,60.41,59.2,59.3,283917
20100608,XOM,59.62,61.44,59.38,61.24,484606
20100609,XOM,61.58,61.6,59.82,60.03,316931
20100610,XOM,61.5,62,61.16,61.89,330200
20100611,XOM,61.68,61.92,61.18,61.86,212284
20100614,XOM,62.06,62.46,61.32,61.37,246678
20100615,XOM,61.9,62.57,61.49,62.51,245340
20100616,XOM,61.97,62.62,61.9,62.51,206542
20100617,XOM,62.42,62.7,61.95,62.6,233112
20100618,XOM,62.78,63.37,62.4,63.1,327492
20100621,XOM,64.05,64.5,62.85,63.13,248783
20100622,XOM,63.13,63.2,61.79,61.94,261480
20100623,XOM,61.71,62.26,60.9,61.1,380597
20100624,XOM,60.82,61.2,59.87,60.07,341889
20100625,XOM,60.15,60.24,59.1,59.1,1180234
20100628,XOM,59.31,59.39,58.47,58.47,430239
20100629,XOM,58,58.09,57,57.29,525368
20100630,XOM,57.33,57.73,56.92,57.07,439448
20100701,XOM,56.98,57.27,56.17,56.61,477539
20100702,XOM,56.85,56.99,55.94,56.57,327679
20100706,XOM,57.17,57.59,56.77,57.46,369151
20100707,XOM,57.37,58.45,57.26,58.43,417971
20100708,XOM,59.13,59.2,58.13,58.81,404345
20100709,XOM,58.8,59.01,58.3,58.78,259786
20100712,XOM,58.29,58.94,58.2,58.94,235164
20100713,XOM,59.6,59.72,59.04,59.42,305141
20100714,XOM,59.26,59.34,58.62,59.26,260637
20100715,XOM,59.36,59.49,58.59,59.27,247417
20100716,XOM,58.84,59.11,57.81,57.96,358056
20100719,XOM,58.33,58.74,58.1,58.43,209599
20100720,XOM,57.69,58.99,57.67,58.95,238100
20100721,XOM,59.13,59.13,57.6,58.17,268596
20100722,XOM,58.71,59.79,58.66,59.38,270523
20100723,XOM,59.26,59.81,58.8,59.72,192853
20100726,XOM,59.7,60.44,59.63,60.39,202266
20100727,XOM,60.62,60.9,60.39,60.81,224014
20100728,XOM,60.79,61.27,60.73,60.91,235110
20100729,XOM,61.42,61.88,60.29,60.34,337707
20100730,XOM,60.15,60.51,59.5978,59.68,293678
20100802,XOM,60.63,62.04,60.61,61.94,281441
20100803,XOM,62.01,62.99,61.88,62.72,310757
20100804,XOM,62.86,62.89,62.27,62.72,210343
20100805,XOM,62.28,62.71,61.85,62.71,199907
20100806,XOM,61.92,62.5,61.25,61.97,230977
20100809,XOM,62.56,62.67,62.18,62.45,147369
20100810,XOM,61.85,62.17,61.45,61.93,231981
20100811,XOM,60.56,60.66,60.2,60.39,242812
20100812,XOM,59.7,60.56,59.56,60.23,169588
20100813,XOM,59.96,60.45,59.8,59.91,146562
20100816,XOM,59.6,60.25,59.25,59.88,143097
20100817,XOM,60.5,61.16,60.14,60.82,201301
20100819,XOM,59.93,60.06,58.9,59.29,211769
20100820,XOM,59.02,59.07,58.55,58.89,210130
20090821,XRAY,35.05,35.22,34.44,34.55,9849
20090824,XRAY,34.9,35.07,34.39,34.61,6499
20090825,XRAY,34.8,35.1,34.5,34.83,7968
20090826,XRAY,34.98,35.08,34.25,34.46,8462
20090827,XRAY,34.6,34.61,33.89,34.26,8673
20090828,XRAY,34.27,34.54,33.58,33.78,11574
20090831,XRAY,33.81,33.9999,33.32,33.72,8851
20090901,XRAY,33.64,34.22,32.98,33.01,9949
20090902,XRAY,32.9,33.3,32.7,32.89,10155
20090903,XRAY,32.92,33.09,32.57,33.02,8304
20090904,XRAY,33,33.5,32.78,33.46,7117
20090909,XRAY,33.58,34.23,33.48,33.87,7458
20090910,XRAY,33.76,34.38,33.42,34.34,8847
20090911,XRAY,34.08,34.53,33.58,34.22,4976
20090914,XRAY,34.1,34.44,34.005,34.36,7753
20090915,XRAY,33.79,34.61,33.74,34.58,11855
20090916,XRAY,34.28,34.82,34.15,34.8,6971
20090917,XRAY,34.49,34.96,34.48,34.58,9618
20090918,XRAY,34.54,34.82,34.33,34.65,11798
20090921,XRAY,34.57,35.09,34.57,34.85,5392
20090922,XRAY,34.53,34.94,34.43,34.57,8788
20090923,XRAY,34.36,34.45,33.85,33.91,8348
20090924,XRAY,34.08,34.12,33.42,33.63,7380
20090925,XRAY,33.69,33.94,33.49,33.6,7759
20090928,XRAY,33.81,34.66,33.73,34.51,6349
20090929,XRAY,34.36,34.54,34.07,34.5,7691
20090930,XRAY,34.58,34.68,33.56,34.54,19249
20091001,XRAY,34.41,34.5,33.65,33.65,17711
20091002,XRAY,33.63,33.8,33.48,33.6,6710
20091005,XRAY,33.5,34.13,33.29,34.13,9658
20091006,XRAY,33.79,35,33.7,34.64,15990
20091007,XRAY,34.5,34.89,34.46,34.87,5968
20091008,XRAY,34.96,35.66,34.83,35.44,17682
20091009,XRAY,35.22,35.718,35.17,35.61,6749
20091012,XRAY,35.48,35.66,35.035,35.24,9454
20091013,XRAY,35.27,35.31,34.99,35.21,5400
20091014,XRAY,35.38,35.82,35.21,35.82,7267
20091015,XRAY,35.68,36.09,35.55,36.04,6882
20091016,XRAY,35.87,36.07,35.37,35.95,9932
20091019,XRAY,35.92,36.62,35.66,36.57,11610
20091020,XRAY,36.26,36.56,35.83,35.96,7270
20091021,XRAY,36.02,36.4,35.68,35.74,10574
20091022,XRAY,35.93,36.24,35.46,36.15,8183
20091023,XRAY,36.28,36.67,35.87,35.99,10765
20091026,XRAY,36.03,36.76,35.86,35.89,13334
20091027,XRAY,36.13,36.8,35.8,35.91,14905
20091028,XRAY,35.89,36.14,35.25,35.35,11124
20091105,XRAY,33.34,33.98,33.14,33.71,9639
20091106,XRAY,33.56,33.67,33.14,33.5,10443
20091109,XRAY,33.52,33.93,33.3175,33.92,9721
20091110,XRAY,33.89,34.09,33.54,33.68,14003
20091111,XRAY,33.86,34.01,33.66,33.85,11607
20091113,XRAY,33.66,34.025,33.6,33.89,9205
20091116,XRAY,33.97,34.46,33.9,34.33,7896
20091117,XRAY,34.2,34.25,33.72,33.88,10519
20091118,XRAY,33.82,33.86,33.49,33.74,8133
20091119,XRAY,33.52,33.66,33.02,33.15,11542
20091120,XRAY,32.75,33,32.68,32.86,11135
20091123,XRAY,33.06,33.58,32.88,33.2,9812
20091124,XRAY,33.26,33.72,33.05,33.65,12567
20091125,XRAY,33.68,33.91,33.51,33.56,6226
20091127,XRAY,33.03,33.57,33.02,33.3,4167
20091130,XRAY,33.25,33.36,32.88,33.32,11456
20091201,XRAY,33.57,33.85,33.44,33.65,10022
20091202,XRAY,33.85,34.21,33.62,34.16,7478
20091203,XRAY,34.05,34.64,33.91,33.95,8869
20091204,XRAY,34.28,34.5,33.965,34.26,11502
20091207,XRAY,34.23,34.54,34.04,34.14,5883
20091208,XRAY,34.14,34.35,33.63,33.86,9834
20091209,XRAY,33.71,33.79,33.3902,33.72,7412
20091210,XRAY,33.96,34.56,33.91,34.42,8786
20091211,XRAY,34.42,34.68,34.15,34.64,12761
20091214,XRAY,34.71,35.1,34.38,35.05,7933
20091215,XRAY,34.81,35.67,34.8,35.33,8364
20091216,XRAY,35.36,35.8091,35.19,35.26,8990
20091217,XRAY,34.98,35,34.405,34.57,8313
20091218,XRAY,34.5,34.57,34.205,34.43,17503
20091221,XRAY,34.62,35.0678,34.55,34.82,8540
20091222,XRAY,34.85,35.26,34.87,35.19,4898
20091223,XRAY,35.22,35.55,35.08,35.55,5818
20091224,XRAY,35.42,35.46,35.2,35.27,2033
20091228,XRAY,35.265,35.45,35.1,35.45,4355
20091229,XRAY,35.5,35.52,35.295,35.44,4398
20091230,XRAY,35.4,35.56,35.28,35.56,5752
20091231,XRAY,35.47,35.64,35.17,35.17,4892
20100104,XRAY,35.4,35.65,35.27,35.33,10513
20100105,XRAY,35.36,35.36,34.73,34.91,7633
20100106,XRAY,35.01,35.34,34.75,35.14,15950
20100107,XRAY,35.03,35.64,34.88,35.6,10960
20100108,XRAY,35.55,35.77,35.45,35.6,8037
20100111,XRAY,35.56,36.14,35.27,36.06,7872
20100112,XRAY,35.975,36.07,35.61,35.8,10020
20100113,XRAY,35.87,36.37,35.7,36.3,8148
20100114,XRAY,36.01,36.64,36,36.57,7099
20100115,XRAY,36.74,36.74,35.61,35.95,8798
20100119,XRAY,36.11,36.82,35.56,36.52,5813
20100120,XRAY,36.49,36.62,35.69,36.13,8441
20100121,XRAY,35.94,36.15,34.75,34.83,17312
20100122,XRAY,34.65,35.03,34.38,34.44,15271
20100125,XRAY,34.44,34.66,34.27,34.48,7058
20100126,XRAY,34.27,34.47,34.13,34.23,11384
20100127,XRAY,34.23,34.23,33.66,34.06,11867
20100128,XRAY,33.97,34.18,33.29,33.44,13558
20100129,XRAY,33.58,33.96,33.42,33.53,11748
20100201,XRAY,33.62,33.76,33.38,33.58,10257
20100202,XRAY,33.49,34.58,33.4,34.51,19689
20100203,XRAY,34.22,34.28,33.72,33.87,10508
20100204,XRAY,33.59,33.71,32.77,32.79,11132
20100205,XRAY,32.78,32.94,32.095,32.69,20673
20100208,XRAY,32.52,33.37,32.44,33.1,19246
20100209,XRAY,33.46,34.03,33.17,33.94,16435
20100210,XRAY,33.95,33.97,33.37,33.79,13045
20100211,XRAY,32.74,33.23,32.38,33.01,24852
20100212,XRAY,32.54,32.97,32.23,32.64,23255
20100216,XRAY,32.87,33.04,32.44,33.01,11010
20100217,XRAY,33.18,33.19,32.94,33.12,13996
20100218,XRAY,33.16,33.41,33.07,33.31,9833
20100219,XRAY,33.26,33.29,32.86,32.94,12703
20100222,XRAY,32.92,33,32.7,32.81,12991
20100223,XRAY,32.89,32.92,32.41,32.83,19892
20100224,XRAY,32.66,33.05,32.61,33,13142
20100225,XRAY,32.71,33.01,32.53,32.94,11772
20100226,XRAY,33,33.25,32.87,33.09,14150
20100301,XRAY,33.18,33.66,33.01,33.56,7839
20100302,XRAY,33.66,33.94,33.64,33.84,9051
20100303,XRAY,33.91,34.04,33.74,33.81,8225
20100304,XRAY,33.96,34,33.73,33.85,7588
20100305,XRAY,33.99,34.34,33.79,34.33,8676
20100308,XRAY,34.09,34.48,34.04,34.29,6040
20100309,XRAY,34.19,34.67,34.05,34.6,11802
20100310,XRAY,34.56,34.7557,34.5,34.67,11484
20100311,XRAY,34.62,34.85,34.43,34.8,8339
20100312,XRAY,34.76,34.99,34.575,34.77,8573
20100315,XRAY,34.85,34.9,34.6,34.77,7239
20100316,XRAY,34.73,34.785,34.55,34.63,9376
20100317,XRAY,34.66,34.7492,34.533,34.67,9485
20100318,XRAY,34.71,34.98,34.39,34.45,12780
20100319,XRAY,34.68,34.74,33.93,34.14,29848
20100322,XRAY,34.18,34.55,34.08,34.52,8676
20100323,XRAY,34.54,34.58,34.19,34.58,5793
20100324,XRAY,34.44,34.56,34.19,34.26,5894
20100325,XRAY,34.54,34.71,34.345,34.39,8673
20100326,XRAY,34.56,34.69,34.13,34.17,6330
20100329,XRAY,34.19,34.53,34.16,34.48,4146
20100330,XRAY,34.33,34.82,34.32,34.8,7095
20100331,XRAY,34.78,35.01,34.61,34.88,13424
20100401,XRAY,35.01,35.02,34.25,34.48,12110
20100405,XRAY,34.48,34.85,34.42,34.59,4927
20100406,XRAY,34.44,34.93,34.33,34.86,8454
20100407,XRAY,34.67,34.87,34.29,34.37,6729
20100408,XRAY,34.33,34.43,34.07,34.33,5712
20100409,XRAY,34.32,34.65,34.29,34.64,3989
20100412,XRAY,34.55,34.66,34.36,34.53,6218
20100413,XRAY,34.59,34.86,34.34,34.86,5187
20100414,XRAY,34.81,35.2,34.6201,35.19,6505
20100415,XRAY,35.14,35.49,34.98,35.44,8402
20100416,XRAY,35.46,35.55,34.811,34.95,15738
20100419,XRAY,34.91,34.93,34.54,34.74,7462
20100420,XRAY,34.88,35.31,34.72,35.28,7228
20100421,XRAY,35.11,35.27,34.94,35.26,12454
20100422,XRAY,35.14,35.56,34.84,35.49,15547
20100423,XRAY,35.4,36.05,35.2,35.96,19031
20100426,XRAY,35.82,36.6325,35.81,36.33,15632
20100427,XRAY,36.27,37.03,36.25,36.41,16426
20100428,XRAY,36.55,37.57,36.53,36.77,14392
20100429,XRAY,36.76,38.11,36.5175,37.96,24101
20100430,XRAY,37.75,38.15,36.64,36.65,14904
20100503,XRAY,36.73,36.88,36.21,36.69,12522
20100504,XRAY,36.52,36.57,35.77,35.94,12066
20100505,XRAY,36.02,36.51,35.52,35.65,15449
20100506,XRAY,35.57,35.85,33.02,34.7,21059
20100507,XRAY,34.2,34.47,33.63,33.81,24540
20100510,XRAY,35.01,35.75,34.62,35.71,18919
20100511,XRAY,35.59,36.395,35.4092,35.91,16114
20100512,XRAY,35.97,36.64,35.87,36.57,9367
20100513,XRAY,36.23,36.51,35.99,36.01,12856
20100514,XRAY,35.79,35.9,34.85,35.06,16914
20100517,XRAY,35.26,35.37,34.48,35,14395
20100518,XRAY,35.35,35.61,34.5,34.59,17931
20100519,XRAY,34.5,34.81,33.9,34.35,22191
20100520,XRAY,34,34,32.76,32.85,26896
20100521,XRAY,32.5,33.2,32.26,33.06,18602
20100524,XRAY,33.08,33.21,32.67,32.72,8891
20100526,XRAY,32.16,32.72,31.83,31.95,27727
20100527,XRAY,32.8,32.81,32.13,32.71,13635
20100528,XRAY,32.33,32.78,32.2,32.43,13225
20100601,XRAY,32.08,32.8,32.02,32.03,16821
20100602,XRAY,32.29,33,31.82,33,15158
20100603,XRAY,32.76,33.1952,32.752,33,9630
20100604,XRAY,32.45,32.52,31.43,31.455,15915
20100607,XRAY,31.54,31.69,30.96,31,18015
20100608,XRAY,30.94,30.99,30.25,30.61,17628
20100609,XRAY,30.84,31.13,30.48,30.59,12488
20100610,XRAY,31.03,31.24,30.65,31.05,13287
20100611,XRAY,30.79,31.21,30.48,31.2,8952
20100614,XRAY,31.3,31.76,31.21,31.27,9213
20100615,XRAY,31.44,31.55,31.12,31.43,15864
20100616,XRAY,31.3,31.64,30.98,31.5,7900
20100617,XRAY,31.45,31.61,31.36,31.57,8820
20100618,XRAY,31.57,31.76,31.31,31.72,12204
20100621,XRAY,31.98,32.07,31.32,31.46,9012
20100622,XRAY,31.53,31.9,31.2,31.26,7929
20100623,XRAY,31.15,31.3,30.75,31.06,9276
20100624,XRAY,31.1,31.27,30.72,30.98,14409
20100625,XRAY,31,31.31,30.8,31.03,14326
20100628,XRAY,31.14,31.34,30.5901,31.11,8843
20100630,XRAY,29.96,30.43,29.9087,29.91,11163
20100701,XRAY,29.81,29.87,28.86,29.43,24920
20100702,XRAY,29.31,29.55,29.14,29.39,8791
20100706,XRAY,29.98,30.75,29.429,29.65,14692
20100707,XRAY,29.82,30.51,29.5,30.48,14072
20100708,XRAY,30.63,30.78,29.94,30.18,11952
20100709,XRAY,30.18,30.35,30,30.22,5053
20100712,XRAY,30.02,30.25,29.91,30.17,5472
20100713,XRAY,30.4,30.97,30.34,30.77,6679
20100714,XRAY,30.65,30.8,30.3,30.41,8893
20100715,XRAY,30.39,30.62,30.07,30.42,9834
20100716,XRAY,30.4,30.4,29.24,29.25,11183
20100719,XRAY,29.39,29.49,28.76,28.81,30607
20100720,XRAY,28.55,29.36,28.3,29.3,17338
20100721,XRAY,29.33,29.4,28.44,28.53,10369
20100722,XRAY,28.97,29.36,28.59,29.13,12879
20100723,XRAY,29.11,29.44,29.03,29.25,10286
20100726,XRAY,29.25,29.85,29.08,29.8,8890
20100727,XRAY,29.89,30.03,29.32,29.38,13499
20100728,XRAY,29.14,29.51,28.84,29.46,22854
20100729,XRAY,29.35,29.68,28.35,29.04,34907
20100730,XRAY,28.52,30.06,28.48,30.02,19866
20100803,XRAY,30.7,31.2,30.59,31.11,11322
20100804,XRAY,31.13,31.75,30.98,31.64,11348
20100806,XRAY,31.22,31.59,30.86,31.56,11923
20100809,XRAY,31.55,31.8,31.39,31.77,6503
20100810,XRAY,31.58,31.89,31.24,31.62,12182
20100811,XRAY,31.03,31.23,30.585,30.89,14649
20100812,XRAY,30.58,30.84,30.49,30.61,9079
20100816,XRAY,30.03,30.405,29.99,30.23,5505
20100817,XRAY,30.45,31.075,30.34,30.845,6056
20100819,XRAY,30.66,30.72,29.98,30.13,8429
20100820,XRAY,29.9,29.98,29.45,29.46,18881
20090821,XRX,8.33,8.56,8.24,8.45,42005
20090824,XRX,8.48,8.61,8.45,8.56,45643
20090825,XRX,8.59,8.82,8.59,8.72,65192
20090826,XRX,8.73,8.75,8.55,8.72,40004
20090827,XRX,8.64,8.86,8.56,8.84,40968
20090828,XRX,8.9,9.09,8.78,8.89,42755
20090831,XRX,8.84,8.84,8.56,8.65,43981
20090901,XRX,8.6,8.88,8.43,8.46,54620
20090902,XRX,8.42,8.46,8.3,8.34,53843
20090903,XRX,8.38,8.52,8.29,8.43,42298
20090904,XRX,8.43,8.65,8.38,8.64,30005
20090909,XRX,8.67,8.89,8.61,8.86,50654
20090910,XRX,9.05,9.38,8.96,9.37,71531
20090911,XRX,9.38,9.43,9.12,9.17,62816
20090914,XRX,9.08,9.17,9,9.16,48545
20090915,XRX,9.6,9.63,9.36,9.56,99827
20090916,XRX,9.62,9.7,9.51,9.57,74429
20090917,XRX,9.51,9.75,9.45,9.51,73487
20090918,XRX,9.57,9.6,9.44,9.48,62679
20090921,XRX,9.47,9.48,9.31,9.44,60122
20090922,XRX,9.45,9.52,9.2,9.21,67420
20090923,XRX,9.18,9.42,9.18,9.31,69349
20090924,XRX,9.35,9.43,9.05,9.13,49023
20090925,XRX,9.06,9.2,9,9.02,37442
20090928,XRX,7.9,7.9,7.25,7.68,1429852
20090929,XRX,7.89,8.06,7.77,7.92,763819
20090930,XRX,8.09,8.1,7.7,7.74,434951
20091001,XRX,7.75,7.78,7.38,7.49,473696
20091002,XRX,7.32,7.4,7.21,7.32,377314
20091005,XRX,7.43,7.525,7.25,7.44,343524
20091006,XRX,7.5,7.54,7.26,7.31,337167
20091007,XRX,7.29,7.33,7.19,7.25,343996
20091008,XRX,7.37,7.635,7.24,7.61,428674
20091009,XRX,7.62,7.9,7.5801,7.75,309882
20091012,XRX,7.83,7.9,7.77,7.8,168633
20091013,XRX,7.85,7.88,7.55,7.57,226889
20091014,XRX,7.69,7.72,7.595,7.72,164604
20091015,XRX,7.68,7.72,7.6,7.69,133846
20091016,XRX,7.65,7.69,7.54,7.61,179881
20091019,XRX,7.62,7.86,7.6,7.8,219943
20091020,XRX,7.81,7.97,7.69,7.87,254303
20091021,XRX,7.82,7.96,7.65,7.72,302170
20091022,XRX,7.9,8.11,7.78,8.03,566925
20091023,XRX,7.99,8.03,7.83,7.88,246845
20091026,XRX,7.9,7.99,7.76,7.77,277818
20091027,XRX,7.79,7.88,7.65,7.72,204780
20091028,XRX,7.66,7.725,7.47,7.49,144843
20091105,XRX,7.93,8.04,7.9,7.94,200488
20091106,XRX,7.89,8,7.85,7.93,105882
20091109,XRX,7.99,8.07,7.95,8.07,132855
20091110,XRX,7.95,8,7.81,7.84,150083
20091111,XRX,7.91,7.93,7.72,7.89,154057
20091112,XRX,7.86,8,7.8,7.85,214993
20091113,XRX,7.85,7.91,7.77,7.86,143067
20091116,XRX,7.89,8.05,7.88,8.01,152223
20091117,XRX,8.01,8.05,7.91,7.99,152393
20091118,XRX,8,8,7.87,7.94,122476
20091119,XRX,7.87,7.9,7.72,7.78,161686
20091120,XRX,7.76,7.87,7.73,7.83,100247
20091123,XRX,7.94,7.97,7.89,7.93,121185
20091124,XRX,7.93,7.95,7.86,7.92,78915
20091125,XRX,7.95,7.95,7.87,7.91,96218
20091127,XRX,7.67,7.84,7.55,7.79,50440
20091130,XRX,7.75,7.8,7.64,7.7,104458
20091201,XRX,7.78,7.9,7.73,7.83,133410
20091202,XRX,7.77,7.88,7.76,7.8,95758
20091203,XRX,7.82,7.8425,7.73,7.76,65754
20091204,XRX,7.85,7.92,7.78,7.91,206894
20091207,XRX,7.93,8,7.82,7.9,85637
20091208,XRX,7.83,7.86,7.78,7.8,84906
20091209,XRX,7.78,7.92,7.69,7.9,100082
20091210,XRX,7.94,8.02,7.87,7.88,118877
20091211,XRX,7.89,7.975,7.88,7.93,78994
20091214,XRX,7.97,8.25,7.95,8.22,192621
20091215,XRX,8.24,8.42,8.11,8.36,239662
20091216,XRX,8.39,8.72,8.36,8.41,310346
20091217,XRX,8.38,8.47,8.27,8.43,122346
20091218,XRX,8.46,8.52,8.31,8.37,118168
20091221,XRX,8.41,8.52,8.34,8.48,69094
20091222,XRX,8.47,8.66,8.44,8.58,114105
20091223,XRX,8.58,8.61,8.5,8.55,53057
20091224,XRX,8.59,8.71,8.54,8.65,24100
20091228,XRX,8.63,8.7,8.45,8.48,103153
20091229,XRX,8.48,8.69,8.45,8.58,86995
20091230,XRX,8.54,8.67,8.5,8.66,72126
20091231,XRX,8.61,8.66,8.44,8.46,94923
20100104,XRX,8.54,8.76,8.47,8.63,134726
20100105,XRX,8.63,8.65,8.56,8.64,85792
20100106,XRX,8.64,8.67,8.54,8.56,69416
20100107,XRX,8.53,8.62,8.51,8.6,118801
20100108,XRX,8.58,8.64,8.51,8.57,64824
20100111,XRX,8.62,8.84,8.57,8.78,139019
20100112,XRX,8.68,8.91,8.68,8.85,187061
20100113,XRX,8.88,8.97,8.81,8.95,111173
20100114,XRX,8.91,9,8.85,8.89,92496
20100115,XRX,8.85,8.89,8.79,8.84,115271
20100119,XRX,8.83,9.04,8.79,9.02,178629
20100120,XRX,8.92,8.95,8.73,8.89,207875
20100121,XRX,9.15,9.48,9.13,9.28,442400
20100122,XRX,9.22,9.27,8.91,8.97,218665
20100125,XRX,9.03,9.11,8.86,8.89,146680
20100126,XRX,8.87,8.94,8.72,8.86,108558
20100127,XRX,8.83,8.91,8.71,8.89,183201
20100128,XRX,8.88,8.95,8.78,8.82,180676
20100129,XRX,8.9,8.91,8.71,8.72,223243
20100201,XRX,8.75,8.97,8.73,8.97,144426
20100202,XRX,8.98,9.16,8.93,9.13,246101
20100203,XRX,9.09,9.17,8.97,8.99,131224
20100204,XRX,8.98,9.04,8.63,8.65,248390
20100205,XRX,8.55,8.6,8.35,8.47,364235
20100208,XRX,8.39,8.51,8.25,8.45,128148
20100209,XRX,8.53,8.55,8.2,8.38,272852
20100210,XRX,8.39,8.54,8.37,8.45,106995
20100211,XRX,8.47,8.81,8.4,8.76,231865
20100212,XRX,8.6,8.88,8.54,8.77,135277
20100216,XRX,8.7,8.9,8.69,8.86,99194
20100217,XRX,8.9,9.03,8.8,8.92,137136
20100218,XRX,8.93,9.19,8.87,9.17,179831
20100219,XRX,9.11,9.27,9.09,9.2,143738
20100222,XRX,9.3,9.31,9.19,9.24,125341
20100223,XRX,9.22,9.23,9.04,9.1,79473
20100224,XRX,9.16,9.26,9.09,9.25,105824
20100225,XRX,9.12,9.31,9.1,9.29,117349
20100226,XRX,9.29,9.4,9.21,9.37,110077
20100301,XRX,9.38,9.58,9.38,9.55,125285
20100302,XRX,9.54,9.6,9.44,9.5,115791
20100303,XRX,9.6,9.7,9.5,9.52,103157
20100304,XRX,9.61,9.64,9.4,9.54,155025
20100305,XRX,9.62,9.9,9.58,9.87,138733
20100308,XRX,9.9,10.07,9.88,9.91,138322
20100309,XRX,9.7,9.88,9.67,9.74,91992
20100310,XRX,9.78,9.87,9.69,9.85,123243
20100311,XRX,9.79,10,9.76,10,130734
20100312,XRX,10,10,9.81,9.89,138912
20100315,XRX,9.85,10.05,9.83,10.02,144328
20100316,XRX,10.11,10.17,10.01,10.09,128266
20100317,XRX,10.11,10.12,9.85,9.9,181523
20100318,XRX,9.93,9.93,9.75,9.86,121037
20100319,XRX,9.91,9.94,9.52,9.57,178054
20100322,XRX,9.51,9.89,9.45,9.87,142696
20100323,XRX,9.92,10.12,9.79,10.11,149266
20100324,XRX,10.04,10.06,9.85,9.86,88127
20100325,XRX,9.93,9.99,9.62,9.62,128100
20100326,XRX,9.67,9.84,9.64,9.7,72367
20100329,XRX,9.65,9.75,9.63,9.73,70633
20100330,XRX,9.65,9.77,9.63,9.69,62467
20100331,XRX,9.7,9.78,9.6,9.75,116304
20100401,XRX,9.81,10,9.78,9.99,101971
20100405,XRX,10,10.4,9.9,10.38,174081
20100406,XRX,10.36,10.37,10.18,10.27,117449
20100407,XRX,10.19,10.29,10,10.16,125425
20100408,XRX,10.1,10.43,9.94,10.42,149870
20100409,XRX,10.42,10.5,10.34,10.44,146244
20100412,XRX,10.51,10.55,10.41,10.49,78915
20100413,XRX,10.39,10.5,10.38,10.45,188261
20100414,XRX,10.41,10.62,10.38,10.55,125701
20100415,XRX,10.55,10.55,10.4,10.49,129316
20100416,XRX,10.43,10.54,10.27,10.32,156986
20100419,XRX,10.28,10.77,10.18,10.71,249031
20100420,XRX,10.74,11.065,10.56,10.74,194743
20100421,XRX,10.8,10.89,10.55,10.6,136405
20100422,XRX,10.49,10.57,10.21,10.45,140274
20100423,XRX,11.3,11.72,10.78,11.32,792871
20100426,XRX,11.12,11.49,11.1,11.35,279202
20100427,XRX,11.31,11.31,10.78,10.81,249565
20100428,XRX,10.88,11.22,10.75,11.1,237342
20100429,XRX,11.25,11.27,10.99,11.22,185618
20100430,XRX,11.22,11.25,10.84,10.9,189338
20100503,XRX,10.99,11.14,10.81,11.05,144846
20100504,XRX,10.75,10.77,10.42,10.6,197256
20100505,XRX,10.5,10.71,10.23,10.42,219926
20100506,XRX,10.36,10.44,9.11,10.04,294069
20100507,XRX,10.06,10.185,9.45,9.73,271344
20100510,XRX,10.35,10.55,10.08,10.14,261827
20100511,XRX,10.13,10.36,9.94,10.1,178211
20100512,XRX,10.14,10.32,10.11,10.19,136123
20100513,XRX,10.19,10.57,10.13,10.3,199657
20100514,XRX,10.21,10.35,9.9,10.02,145937
20100517,XRX,10,10.19,9.77,10.1,161022
20100518,XRX,10.17,10.29,9.95,10.01,178211
20100519,XRX,9.91,9.99,9.56,9.59,209446
20100520,XRX,9.37,9.37,8.96,9.12,348477
20100521,XRX,8.94,9.35,8.81,9.22,172696
20100524,XRX,8.929,9.24,8.82,8.95,198333
20100525,XRX,8.71,9.13,8.46,9.09,294070
20100526,XRX,9.17,9.23,8.93,8.99,205680
20100527,XRX,9.14,9.48,9.06,9.46,195788
20100528,XRX,9.49,9.5,9.23,9.31,189449
20100601,XRX,9.45,9.75,8.93,8.95,254166
20100602,XRX,8.99,9.22,8.875,9.22,186997
20100603,XRX,9.22,9.39,9.19,9.27,133808
20100604,XRX,9.03,9.1,8.85,8.88,171575
20100607,XRX,8.89,8.96,8.6,8.62,201430
20100608,XRX,8.65,8.67,8.31,8.56,245130
20100609,XRX,8.6,8.8,8.41,8.49,289915
20100610,XRX,8.61,9.06,8.61,9.02,324277
20100611,XRX,8.94,9.12,8.84,9.02,159380
20100614,XRX,9.11,9.36,9.06,9.15,117904
20100615,XRX,9.19,9.47,9.16,9.46,141659
20100616,XRX,9.39,9.51,9.35,9.44,87407
20100617,XRX,9.52,9.58,9.34,9.46,114949
20100618,XRX,9.45,9.59,9.37,9.43,132315
20100621,XRX,9.61,9.76,9.24,9.35,123473
20100622,XRX,9.36,9.44,9.11,9.13,126276
20100623,XRX,9.14,9.24,8.95,9.02,131804
20100624,XRX,9,9,8.7,8.77,104265
20100625,XRX,8.81,8.84,8.6,8.74,156643
20100628,XRX,8.71,8.81,8.62,8.71,87196
20100629,XRX,8.6,8.6,8.26,8.34,148249
20100630,XRX,8.3,8.32,7.93,8.04,353679
20100701,XRX,8.06,8.15,7.67,7.97,360237
20100702,XRX,7.94,8.06,7.87,7.99,172178
20100706,XRX,8.09,8.2,7.83,7.91,172840
20100707,XRX,7.91,8.14,7.89,8.1225,193098
20100708,XRX,8.21,8.22,8.07,8.17,194804
20100709,XRX,8.19,8.28,8.11,8.22,170224
20100712,XRX,8.24,8.45,8.22,8.4,161959
20100713,XRX,8.5,8.72,8.5,8.63,145236
20100714,XRX,8.61,8.71,8.47,8.61,144441
20100715,XRX,8.6,8.67,8.39,8.61,120703
20100716,XRX,8.58,8.6,8.23,8.3,136247
20100719,XRX,8.33,8.48,8.25,8.44,110343
20100720,XRX,8.27,8.5,8.08,8.47,193281
20100721,XRX,8.53,8.66,8.3,8.41,193710
20100722,XRX,8.86,9.34,8.82,9.03,328591
20100723,XRX,8.97,9.26,8.86,9.25,204936
20100726,XRX,9.33,9.53,9.15,9.53,224609
20100727,XRX,9.59,9.71,9.47,9.57,253330
20100728,XRX,9.57,9.6,9.36,9.52,150735
20100729,XRX,9.55,9.7,9.55,9.63,222857
20100730,XRX,9.51,9.86,9.47,9.74,197000
20100802,XRX,9.81,9.985,9.65,9.82,185459
20100803,XRX,9.8,9.85,9.52,9.65,157383
20100804,XRX,9.71,9.77,9.57,9.74,125024
20100805,XRX,9.64,9.69,9.5,9.64,94524
20100806,XRX,9.49,9.62,9.335,9.59,87840
20100809,XRX,9.63,9.81,9.63,9.75,92228
20100810,XRX,9.66,9.72,9.38,9.62,147205
20100811,XRX,9.43,9.48,9.17,9.27,174079
20100812,XRX,9.17,9.17,8.94,9.1,130847
20100813,XRX,9.05,9.22,8.98,9.01,89064
20100816,XRX,8.95,9.05,8.88,9.02,65004
20100817,XRX,9.08,9.34,9.04,9.24,97557
20100819,XRX,9.2,9.26,8.8478,9.05,61778
20100820,XRX,8.91,9.07,8.85,8.97,98025
20090821,XTO,40.46,41.46,40.25,41.29,55384
20090824,XTO,41.63,41.8,40.95,41.13,37588
20090825,XTO,41.32,41.5,39.51,39.64,66748
20090826,XTO,39.43,39.62,39.05,39.6,56715
20090827,XTO,39.45,39.47,38.44,39.04,77898
20090828,XTO,39.63,39.67,38.76,39,63253
20090831,XTO,38.44,38.67,38.03,38.6,83966
20090901,XTO,38.5,39.06,37.63,37.85,65395
20090902,XTO,37.6,37.84,36.97,36.97,74647
20090903,XTO,37.31,37.3246,36.83,37.08,73116
20090904,XTO,37.05,37.2,36.46,37.16,74900
20090909,XTO,39.15,39.75,38.63,39.34,57967
20090910,XTO,39.53,40.95,39.05,40.89,72833
20090911,XTO,41.16,41.6546,40.21,40.47,90016
20090914,XTO,40.11,40.7,39.73,40.6,63435
20090915,XTO,41.12,41.458,40.72,41.08,73454
20090916,XTO,41.45,42.31,41.37,42.08,87049
20090917,XTO,42.24,43.5,42,42.9,108734
20090918,XTO,43.13,43.5,42.28,42.91,74171
20090921,XTO,42.06,42.35,41.4,42.13,42046
20090922,XTO,42.92,43.24,42.61,42.83,51370
20090923,XTO,43.04,43.86,42.27,42.48,69998
20090924,XTO,42.5,42.53,41,41.79,58863
20090925,XTO,41.58,42.22,41.2219,41.87,56160
20090928,XTO,41.85,42.29,41.472,42.07,43878
20090929,XTO,41.95,42.29,41.45,41.85,49547
20090930,XTO,42.19,42.27,40.59,41.32,82207
20091001,XTO,41.2,41.31,39.51,39.52,78214
20091002,XTO,38.46,39.83,38.305,38.96,83491
20091005,XTO,38.96,40.25,38.65,40.08,60229
20091006,XTO,40.7,41.305,40.56,41.02,51084
20091007,XTO,40.97,41.51,40.09,40.82,53678
20091008,XTO,40.98,42.45,40.98,42.3,60911
20091009,XTO,42.21,43.31,41.81,42.87,67750
20091012,XTO,43.39,44,43.08,43.49,56070
20091013,XTO,43.53,44.06,42.6,43.76,74285
20091014,XTO,44.27,44.6,43.8,44.32,72364
20091015,XTO,44,45,43.51,44.77,67994
20091016,XTO,44.57,45.01,44.21,44.87,53889
20091019,XTO,44.78,46,44.25,45.9,75872
20091020,XTO,46.3,46.36,44.88,45.69,46336
20091021,XTO,45.43,46.485,45.03,45.08,58040
20091022,XTO,45.01,45.43,44.43,45.3,44105
20091023,XTO,45.44,45.7,43.49,43.88,72404
20091026,XTO,43.87,44.94,42.63,42.78,75005
20091027,XTO,42.9,43.83,42.6,42.98,59947
20091028,XTO,42.76,42.97,41.29,41.51,69271
20091105,XTO,42.45,43.23,41.69,43.18,66017
20091106,XTO,42.58,43.59,42.52,43.25,61222
20091109,XTO,43.62,45.21,43.62,45.13,107280
20091110,XTO,45.03,45.23,44.216,44.62,51966
20091111,XTO,45.04,45.23,44,44.2,57173
20091112,XTO,43.92,44.22,42.7336,43.07,89848
20091113,XTO,43.07,43.41,42.5,43.05,40945
20091116,XTO,43.47,44.34,43.39,43.68,68595
20091117,XTO,43.61,43.85,43.14,43.84,57946
20091118,XTO,43.83,44.1,42.51,42.82,87862
20091119,XTO,42.55,42.7,41.04,41.63,81092
20091120,XTO,41.35,41.56,40.82,41.11,94410
20091123,XTO,41.84,42.18,41.41,41.61,70217
20091124,XTO,41.83,42.26,40.93,42.09,60747
20091125,XTO,42.25,43.07,41.83,43.06,60101
20091127,XTO,41.42,42.45,41.16,42.15,35790
20091130,XTO,41.88,42.74,41.75,42.44,73788
20091201,XTO,42.72,43.19,42.67,42.93,70263
20091202,XTO,42.84,43.08,42.03,42.29,58534
20091203,XTO,42.3,42.48,41.17,41.31,67257
20091204,XTO,41.83,42.35,40.43,40.96,71015
20091207,XTO,40.92,41.96,40.68,41.15,59340
20091208,XTO,40.88,41.08,40.21,40.34,57026
20091209,XTO,40.55,40.87,39.81,40.29,61234
20091210,XTO,40.41,41.61,40.41,41.59,65926
20091211,XTO,41.76,41.93,41.15,41.49,57728
20091214,XTO,48.51,49.1,47.52,47.86,1250384
20091215,XTO,48.08,48.28,47.41,47.66,657341
20091216,XTO,47.92,48,46.975,47,456958
20091217,XTO,46.9,47.2642,46.66,46.7,271252
20091218,XTO,47.09,47.74,46.4,46.68,241554
20091221,XTO,46.95,47.0401,46.73,46.99,182503
20091222,XTO,47.04,47.46,46.97,47.12,147202
20091223,XTO,47.27,47.29,46.92,46.97,118537
20091224,XTO,47.14,47.25,46.85,47.1,37742
20091228,XTO,47.38,47.5,47.17,47.41,112588
20091229,XTO,47.4,47.64,47.0984,47.11,140630
20091230,XTO,47.01,47.2,46.03,47,107350
20091231,XTO,47.04,47.15,46.49,46.53,107029
20100104,XTO,47.03,47.48,46.91,47.37,126525
20100105,XTO,47.28,47.67,47.06,47.67,140331
20100106,XTO,47.55,48.22,47.49,48,167009
20100107,XTO,47.88,48.04,47.58,47.99,128529
20100108,XTO,47.82,47.86,47.45,47.69,125951
20100111,XTO,47.98,48.38,47.79,48.2,120416
20100112,XTO,47.79,48.12,47.73,48.03,108771
20100113,XTO,47.98,48.11,47.55,47.89,112126
20100114,XTO,47.72,47.92,47.57,47.92,99730
20100115,XTO,47.81,47.9,47.12,47.35,71948
20100119,XTO,47.21,47.56,46.9,47.5,106451
20100120,XTO,46.97,47.13,46.79,46.9,123510
20100121,XTO,46.88,47.01,45.93,46.09,121223
20100122,XTO,45.89,46.4,45.61,45.61,182271
20100125,XTO,45.91,46.27,45.49,45.62,106191
20100126,XTO,45.39,46.2401,45.31,45.63,136411
20100127,XTO,45.61,45.78,44.97,45.41,137533
20100128,XTO,45.59,45.68,44.71,45.03,144229
20100129,XTO,45.17,45.64,44.34,44.57,172892
20100201,XTO,45.44,46.17,45.32,45.98,107562
20100202,XTO,46.29,46.67,46.14,46.61,137753
20100203,XTO,46.51,46.75,46.339,46.39,98206
20100204,XTO,45.9,46.18,44.92,44.92,137594
20100205,XTO,44.87,45.09,44.0499,45,173120
20100208,XTO,45.14,45.82,44.94,44.97,127663
20100209,XTO,45.5,45.93,45.11,45.63,130205
20100210,XTO,45.64,45.64,44.83,45.31,83023
20100211,XTO,45.33,45.76,45.03,45.62,72127
20100212,XTO,45.22,45.63,44.95,45.63,105406
20100216,XTO,45.94,46.58,45.6,46.51,108017
20100217,XTO,46.49,46.67,45.95,46.06,98349
20100218,XTO,46.09,46.29,45.74,46.19,104125
20100219,XTO,45.97,46.41,45.82,46.1,70111
20100222,XTO,46.27,46.34,45.66,45.72,84040
20100223,XTO,45.58,45.9,45.12,45.48,89641
20100224,XTO,45.53,46.13,45.45,45.96,67615
20100225,XTO,45.25,45.72,45.1,45.72,85412
20100226,XTO,45.78,45.86,45.5,45.7,74651
20100301,XTO,45.87,46.071,45.69,45.89,50383
20100302,XTO,46.01,46.21,45.77,45.96,59733
20100303,XTO,46.15,46.38,45.93,46,71754
20100304,XTO,45.95,46.1,45.72,46.01,74529
20100305,XTO,46.28,46.84,46.23,46.82,106895
20100308,XTO,46.85,47,46.67,46.86,71849
20100309,XTO,46.69,47.3689,46.69,47.11,126521
20100310,XTO,47.27,47.49,47.0298,47.37,89015
20100311,XTO,47.38,47.51,47.23,47.38,116912
20100312,XTO,47.53,47.61,46.92,47.1,110567
20100315,XTO,46.87,47.13,46.46,46.71,64369
20100316,XTO,46.91,47.13,46.52,47.11,214285
20100317,XTO,47.21,47.91,47.21,47.59,298102
20100318,XTO,47.62,47.8,47.29,47.48,148816
20100319,XTO,47.72,47.77,46.86,47.21,139232
20100322,XTO,46.83,47.39,46.76,47.25,79026
20100323,XTO,47.23,47.27,46.89,47.27,58473
20100324,XTO,46.94,47.18,46.82,46.92,85832
20100325,XTO,47.13,47.2,46.71,46.75,95725
20100326,XTO,46.87,47.15,46.59,46.87,148149
20100329,XTO,46.94,47.465,46.85,47.39,51016
20100330,XTO,47.15,47.33,46.97,47.2,65534
20100331,XTO,47.12,47.22,46.86,47.18,116354
20100401,XTO,47.35,47.69,47.32,47.54,99016
20100405,XTO,47.65,48.03,47.57,47.92,78817
20100406,XTO,47.6,48.01,47.53,47.69,104923
20100407,XTO,47.6,47.63,47.11,47.41,87437
20100408,XTO,47.12,47.99,47.02,47.75,58409
20100409,XTO,47.9,48.4819,47.9,48.37,90856
20100412,XTO,48.38,48.52,48.2,48.3,71940
20100413,XTO,48.19,48.45,47.83,48.32,92905
20100414,XTO,48.45,48.49,48.1,48.22,64338
20100415,XTO,48.09,48.29,47.92,48.01,35442
20100416,XTO,47.84,48.38,47.5975,47.67,112724
20100419,XTO,47.58,48.03,47.48,47.92,84646
20100420,XTO,48.17,48.6,48.09,48.47,76572
20100421,XTO,48.42,48.81,48.14,48.4,73544
20100422,XTO,48.09,48.31,47.9,48.24,61598
20100423,XTO,48.14,48.64,47.88,48.61,71796
20100426,XTO,48.51,48.87,48.41,48.66,37310
20100427,XTO,48.36,49.19,47.9,47.9,131786
20100428,XTO,48.27,48.86,48.195,48.69,64224
20100429,XTO,48.24,48.97,48.03,48.19,97831
20100430,XTO,48.36,48.65,47.46,47.52,200148
20100503,XTO,47.78,47.87,47.13,47.48,108536
20100504,XTO,47.03,47.1,46.24,46.6,82888
20100505,XTO,46.07,46.9425,46.07,46.45,62422
20100506,XTO,46.21,46.49,40.73,44.78,168646
20100507,XTO,45.1,45.44,44.1375,44.51,218632
20100510,XTO,45.84,46.02,45.2,45.77,124012
20100511,XTO,45.39,45.82,45.26,45.44,77915
20100512,XTO,45.49,46.0902,45.45,45.79,47740
20100513,XTO,45.61,45.97,45.33,45.58,68586
20100514,XTO,45.43,45.61,44.355,44.82,90911
20100517,XTO,44.91,45.02,43.82,44.55,103533
20100518,XTO,45.07,45.26,43.9397,44.17,68922
20100519,XTO,43.94,44.325,43.67,44.11,84331
20100520,XTO,43.29,43.59,42.46,42.66,168637
20100521,XTO,41.86,43.12,41.86,43.08,170590
20100524,XTO,42.91,43.17,42.52,42.57,97023
20100525,XTO,41.63,42.28,41.34,42.25,115195
20100526,XTO,42.45,42.65,41.74,41.87,107322
20100527,XTO,42.73,43.45,42.44,43.39,79863
20100528,XTO,43.14,43.54,42.645,42.74,74323
20100601,XTO,42.62,42.99,41.77,41.82,121481
20100602,XTO,42.11,42.97,41.85,42.95,101844
20100603,XTO,43.12,43.82,42.85,43.53,87369
20100604,XTO,42.91,43.16,41.84,42.12,247916
20100607,XTO,42.4,42.7,41.79,41.87,129578
20100608,XTO,42,43.49,41.885,43.31,128563
20100609,XTO,43.53,43.55,42.26,42.38,104581
20100610,XTO,43.33,43.86,43.26,43.85,70963
20100611,XTO,43.57,43.77,43.28,43.77,88963
20100614,XTO,43.88,44.18,43.4,43.4,57039
20100615,XTO,43.84,44.27,43.5289,44.23,43656
20100616,XTO,43.71,44.29,43.71,44.2,50426
20100617,XTO,44.32,44.36,43.84,44.31,58108
20100618,XTO,44.43,44.86,44.15,44.72,80821
20100621,XTO,45.36,45.67,44.57,44.74,78789
20100622,XTO,44.67,44.81,43.8,43.83,71076
20100623,XTO,43.75,44.13,43.2,43.36,96918
20100624,XTO,43.12,43.39,42.45,42.61,93805
20100625,XTO,42.76,42.76,41.81,41.81,183339
20090821,YHOO,14.96,14.96,14.73,14.79,235459
20090824,YHOO,14.89,15.19,14.83,14.99,261709
20090825,YHOO,15.06,15.21,14.94,15.07,228505
20090826,YHOO,15.09,15.14,14.86,14.93,158452
20090827,YHOO,14.92,15,14.71,14.93,304109
20090828,YHOO,15,15.08,14.7999,14.85,339242
20090831,YHOO,14.76,14.8,14.56,14.61,154204
20090901,YHOO,14.51,14.68,14.15,14.18,306233
20090902,YHOO,14.1,14.33,13.97,14.23,235914
20090903,YHOO,14.29,14.43,14.1601,14.28,146636
20090904,YHOO,14.25,14.64,14.2307,14.5,170038
20090909,YHOO,14.42,14.86,14.42,14.78,190962
20090910,YHOO,15.27,15.63,15.15,15.45,490832
20090911,YHOO,15.54,15.68,15.41,15.59,268625
20090914,YHOO,15.44,15.58,15.28,15.57,194511
20090915,YHOO,16,16.49,15.87,16.41,646681
20090916,YHOO,16.56,17.11,16.52,16.99,535947
20090917,YHOO,17.015,17.79,16.96,17.5,620099
20090918,YHOO,17.67,17.7,16.85,17.39,864125
20090921,YHOO,17.23,17.23,16.96,17.04,268268
20090922,YHOO,17.14,17.22,16.75,16.86,305928
20090923,YHOO,17.11,17.6,16.97,17.21,368142
20090924,YHOO,17.32,17.32,16.65,16.89,265025
20090925,YHOO,16.82,17.15,16.75,17.08,207013
20090928,YHOO,17,17.47,16.95,17.47,264158
20090929,YHOO,17.49,17.66,17.21,17.45,316022
20090930,YHOO,17.49,17.94,17.24,17.81,398807
20091001,YHOO,17.66,17.72,17.2,17.39,248801
20091002,YHOO,17.22,17.35,16.78,16.84,326852
20091005,YHOO,16.9,17.125,16.66,16.8,221839
20091006,YHOO,16.95,17.35,16.95,17.3,214302
20091007,YHOO,17.24,17.49,17.15,17.49,124638
20091008,YHOO,17.65,17.86,17.5404,17.58,279668
20091009,YHOO,17.48,17.48,16.84,16.87,290156
20091012,YHOO,17,17.11,16.66,16.75,169136
20091013,YHOO,16.98,17,16.81,16.88,194924
20091014,YHOO,16.97,17.03,16.82,16.95,175116
20091015,YHOO,16.82,16.89,16.46,16.52,243433
20091016,YHOO,16.56,16.85,16.4,16.81,204862
20091019,YHOO,16.81,17.29,16.7,17.22,178780
20091020,YHOO,17.35,17.41,16.87,17.17,383203
20091021,YHOO,17.98,18.02,17.57,17.66,462044
20091022,YHOO,17.55,17.75,17.3,17.67,160180
20091023,YHOO,17.65,17.75,17.09,17.22,177603
20091026,YHOO,17.03,17.2,16.67,16.87,212158
20091027,YHOO,16.72,16.87,16.35,16.69,199177
20091028,YHOO,16.7,16.77,16.02,16.04,250482
20091105,YHOO,15.8,16,15.74,15.9,277386
20091106,YHOO,15.89,16.03,15.76,15.94,135645
20091109,YHOO,16.14,16.19,15.97,16.02,148374
20091110,YHOO,16.09,16.36,16.01,16.04,241035
20091111,YHOO,15.95,16.16,15.92,16.09,163522
20091113,YHOO,16.03,16.1,15.92,15.93,264537
20091116,YHOO,16.06,16.19,15.92,16.07,261252
20091117,YHOO,15.88,16.11,15.73,16.05,222562
20091118,YHOO,16.05,16.13,15.84,15.98,127762
20091119,YHOO,15.81,15.85,15.52,15.61,268909
20091120,YHOO,15.5,15.74,15.36,15.38,161299
20091123,YHOO,15.58,15.65,15.34,15.45,245028
20091124,YHOO,15.39,15.49,15.2,15.24,197739
20091125,YHOO,15.29,15.35,15.17,15.3,213705
20091127,YHOO,15.01,15.09,14.88,15,114528
20091130,YHOO,14.85,15.1,14.8,14.97,175892
20091201,YHOO,15.03,15.19,14.85,15.13,170964
20091202,YHOO,15.18,15.5,15.16,15.31,178077
20091203,YHOO,15.34,15.38,15.1,15.11,171964
20091204,YHOO,15.29,15.38,15,15.19,175784
20091207,YHOO,15.32,15.65,15.32,15.45,180366
20091208,YHOO,15.48,15.9,15.23,15.45,311605
20091209,YHOO,15.52,15.54,15.12,15.18,253978
20091210,YHOO,15.335,15.57,15.24,15.49,187439
20091211,YHOO,15.85,15.9,15.62,15.74,226074
20091214,YHOO,15.9,15.97,15.64,15.81,180870
20091215,YHOO,15.77,15.88,15.65,15.74,132781
20091216,YHOO,15.58,15.82,15.47,15.79,206402
20091217,YHOO,15.74,15.96,15.64,15.82,261566
20091218,YHOO,15.94,16.143,15.78,16.14,300210
20091221,YHOO,16.12,16.17,15.85,15.88,178090
20091222,YHOO,15.87,16.08,15.82,15.98,106345
20091223,YHOO,16.36,16.7,16,16.67,235848
20091224,YHOO,16.7,16.75,16.65,16.72,47365
20091228,YHOO,16.74,16.94,16.68,16.88,115042
20091229,YHOO,16.85,16.97,16.68,16.92,134501
20091230,YHOO,16.83,16.99,16.81,16.98,81885
20091231,YHOO,16.92,16.96,16.77,16.78,95174
20100104,YHOO,16.9,17.2,16.88,17.1,165889
20100105,YHOO,17.21,17.23,17,17.23,117181
20100106,YHOO,17.1,17.3,17.07,17.17,164219
20100107,YHOO,16.82,16.9,16.57,16.7,318163
20100108,YHOO,16.7,16.76,16.615,16.7,154710
20100111,YHOO,16.74,16.83,16.48,16.74,161852
20100112,YHOO,16.69,16.86,16.6,16.68,156744
20100113,YHOO,16.8,16.98,16.65,16.9,169617
20100114,YHOO,16.83,17.23,16.8,17.12,167170
20100115,YHOO,17.19,17.25,16.75,16.82,184158
20100119,YHOO,16.76,16.96,16.64,16.75,151829
20100120,YHOO,16.59,16.68,16.25,16.38,144211
20100121,YHOO,16.31,16.58,16.1,16.2,218605
20100122,YHOO,16.11,16.21,15.81,15.88,251354
20100125,YHOO,16.06,16.1101,15.74,15.86,196836
20100126,YHOO,15.81,16.17,15.7,15.99,439793
20100127,YHOO,16.49,16.49,15.77,15.98,417009
20100128,YHOO,15.91,15.96,15.44,15.44,301594
20100129,YHOO,15.52,15.67,14.9,15.01,396673
20100201,YHOO,15.11,15.3,14.87,15.05,298656
20100202,YHOO,15.09,15.32,15.03,15.17,275566
20100203,YHOO,15.12,15.6,15.12,15.46,247305
20100204,YHOO,15.31,15.52,14.99,15.01,276680
20100205,YHOO,15.09,15.25,14.92,15.19,207137
20100208,YHOO,15.18,15.47,14.95,14.99,198563
20100209,YHOO,15.21,15.24,14.94,15.07,167168
20100210,YHOO,15.01,15.02,14.48,14.8,365180
20100211,YHOO,14.87,15.25,14.765,15.22,245101
20100212,YHOO,15.05,15.19,14.85,15.17,189292
20100216,YHOO,15.23,15.48,15.18,15.41,209704
20100217,YHOO,15.51,15.52,15.32,15.44,127328
20100218,YHOO,15.41,15.6,15.32,15.54,137047
20100219,YHOO,15.48,15.71,15.325,15.58,154090
20100222,YHOO,15.6,15.68,15.44,15.49,104636
20100223,YHOO,15.44,15.51,15.14,15.38,183470
20100224,YHOO,15.52,15.71,15.33,15.59,192852
20100225,YHOO,15.32,15.35,15.13,15.24,201288
20100226,YHOO,15.24,15.41,15.16,15.31,149756
20100301,YHOO,15.44,15.83,15.4,15.79,172393
20100302,YHOO,15.89,15.96,15.67,15.73,201020
20100303,YHOO,15.83,15.85,15.55,15.57,206143
20100304,YHOO,15.55,15.85,15.52,15.81,229061
20100305,YHOO,15.91,16.3833,15.89,16.06,214233
20100308,YHOO,16.33,16.61,16.3,16.52,305597
20100309,YHOO,16.41,16.72,16.4,16.53,207602
20100310,YHOO,16.53,16.94,16.51,16.79,330894
20100311,YHOO,16.56,16.65,16.1,16.53,217328
20100312,YHOO,16.5,16.59,16.26,16.32,231071
20100315,YHOO,16.34,16.64,16.28,16.46,189677
20100316,YHOO,16.49,16.59,16.23,16.36,183127
20100317,YHOO,16.34,16.63,16.28,16.5,137545
20100318,YHOO,16.43,16.57,16.32,16.56,126284
20100319,YHOO,16.71,16.81,16.34,16.44,178709
20100322,YHOO,16.37,16.54,16.32,16.34,187482
20100323,YHOO,16.32,16.34,15.97,16.03,318824
20100324,YHOO,16.07,16.2,15.92,16.09,327221
20100325,YHOO,16.16,16.59,16.14,16.32,274889
20100326,YHOO,16.39,16.57,16.31,16.54,232248
20100329,YHOO,16.52,16.68,16.47,16.56,149033
20100330,YHOO,16.53,16.69,16.39,16.61,162040
20100331,YHOO,16.57,16.58,16.42,16.53,119972
20100401,YHOO,16.6,16.6,16.22,16.29,201040
20100405,YHOO,16.36,16.56,16.3,16.51,92260
20100406,YHOO,16.5,16.98,16.42,16.92,256966
20100407,YHOO,16.77,16.92,16.76,16.87,199264
20100408,YHOO,16.91,17.41,16.9,17.35,453691
20100409,YHOO,17.42,18.07,17.245,17.52,477330
20100412,YHOO,17.54,17.88,17.41,17.64,228329
20100413,YHOO,17.515,18.295,17.4,18.18,475173
20100414,YHOO,18.17,18.47,18.06,18.375,410284
20100415,YHOO,18.3,19.12,18.13,18.97,600246
20100416,YHOO,18.67,18.68,17.96,18.17,514295
20100419,YHOO,18.01,18.4,17.99,18.39,269734
20100420,YHOO,18.5,18.525,18.225,18.38,391719
20100421,YHOO,17.57,17.78,17.3,17.45,716861
20100422,YHOO,17.37,17.78,17.15,17.72,362355
20100423,YHOO,17.58,17.83,17.5,17.64,189025
20100426,YHOO,17.71,17.72,17.34,17.39,173693
20100427,YHOO,17.26,17.36,16.88,16.9225,228514
20100428,YHOO,17,17,16.63,16.75,264620
20100429,YHOO,16.82,17.05,16.78,16.97,167929
20100430,YHOO,17.02,17.1299,16.53,16.53,196881
20100503,YHOO,16.7,16.985,16.56,16.95,181623
20100504,YHOO,16.6,16.9,16.25,16.32,313826
20100505,YHOO,16.15,16.7,16.11,16.49,230042
20100506,YHOO,16.34,16.51,15.43,15.92,321257
20100507,YHOO,15.76,15.95,15.25,15.2901,439409
20100510,YHOO,16.03,16.83,16,16.33,281087
20100511,YHOO,15.95,16.64,15.91,16.41,277964
20100512,YHOO,16.41,16.5,16.33,16.47,164058
20100513,YHOO,16.48,16.5,16.08,16.14,153637
20100514,YHOO,16.54,16.655,16.14,16.39,281113
20100517,YHOO,16.42,16.47,15.96,16.27,219519
20100518,YHOO,16.28,16.44,15.95,16.03,161893
20100519,YHOO,15.83,16,15.51,15.79,204857
20100520,YHOO,15.45,15.49,15.055,15.0975,337889
20100521,YHOO,14.77,15.9,14.63,15.475,312152
20100524,YHOO,15.44,15.7875,15.36,15.54,200288
20100525,YHOO,15.05,15.31,14.89,15.31,278562
20100526,YHOO,15.58,15.83,15.43,15.45,336632
20100527,YHOO,15.83,15.84,15.36,15.69,310952
20100528,YHOO,15.59,15.6896,15,15.34,176265
20100601,YHOO,15.29,15.55,14.98,15.02,304754
20100602,YHOO,15.05,15.2,14.96,15.18,249964
20100603,YHOO,15.3,15.495,15.155,15.43,284019
20100604,YHOO,15.12,15.38,14.96,15,236064
20100607,YHOO,15.2,15.355,14.94,14.94,191531
20100608,YHOO,15.05,15.12,14.62,14.79,355006
20100609,YHOO,14.92,15.06,14.65,14.69,181104
20100610,YHOO,14.95,15.14,14.87,15.1,212490
20100611,YHOO,15.03,15.35,14.98,15.29,140567
20100614,YHOO,15.47,15.49,15.15,15.17,124982
20100615,YHOO,15.32,15.69,15.23,15.65,138916
20100616,YHOO,15.61,15.65,15.3375,15.49,159222
20100617,YHOO,15.7,15.72,15.44,15.6,107692
20100618,YHOO,15.64,15.67,15.47,15.54,127670
20100621,YHOO,15.68,15.84,15.09,15.21,204127
20100622,YHOO,15.26,15.51,15.07,15.09,224199
20100623,YHOO,15.12,15.3905,14.95,15.23,133743
20100624,YHOO,15.14,15.19,14.7,14.83,183007
20100625,YHOO,14.85,14.915,14.57,14.8075,298185
20100628,YHOO,14.8,14.86,14.5778,14.73,82527
20100629,YHOO,14.54,14.54,13.88,14.04,318297
20100630,YHOO,13.97,14.22,13.79,13.84,239206
20100701,YHOO,13.985,14.15,13.75,14.09,332231
20100702,YHOO,14.05,14.24,14.03,14.07,185671
20100706,YHOO,14.23,14.46,14,14.13,173374
20100707,YHOO,14.15,14.42,14.12,14.395,174217
20100708,YHOO,14.43,14.7745,14.4,14.6,170894
20100709,YHOO,14.65,14.93,14.59,14.89,126831
20100712,YHOO,14.93,15.21,14.78,14.94,155871
20100713,YHOO,15.06,15.6,14.99,15.52,223287
20100714,YHOO,15.3,15.42,15.2,15.37,122556
20100715,YHOO,15.32,15.39,15.04,15.37,126265
20100716,YHOO,15.3,15.37,13.86,14.9,168297
20100719,YHOO,15.23,15.38,15.02,15.1,161682
20100720,YHOO,14.99,15.28,14.8,15.2,295782
20100721,YHOO,14.25,14.28,13.75,13.91,780357
20100722,YHOO,13.91,14.1704,13.81,13.88,426775
20100723,YHOO,13.78,14.0381,13.52,13.99,343183
20100726,YHOO,13.96,14.22,13.95,14.15,232478
20100727,YHOO,14.07,14.1,13.89,13.95,209734
20100728,YHOO,13.93,13.99,13.85,13.87,135225
20100729,YHOO,13.93,13.96,13.75,13.76,167029
20100730,YHOO,13.7,13.9823,13.68,13.88,183803
20100802,YHOO,14.03,14.08,13.96,14,141671
20100803,YHOO,13.96,14.07,13.91,13.94,140985
20100804,YHOO,13.96,14.2,13.92,14.18,142983
20100806,YHOO,14.04,14.38,14,14.34,133947
20100809,YHOO,14.37,14.52,14.34,14.4,122040
20100810,YHOO,14.34,14.46,14.2,14.35,96579
20100811,YHOO,14.14,14.2,13.84,13.87,132431
20100812,YHOO,13.75,13.99,13.75,13.85,116624
20100813,YHOO,13.82,13.955,13.76,13.83,78455
20100816,YHOO,13.74,13.9,13.68,13.79,114163
20100817,YHOO,13.82,14,13.75,13.94,132988
20100819,YHOO,13.88,14,13.8,13.85,141006
20100820,YHOO,13.83,13.95,13.74,13.79,171927
20090821,YUM,35.57,36.06,35.28,36.02,31962
20090824,YUM,36.02,36.16,35.1,35.15,32212
20090825,YUM,35.47,35.95,34.99,35.17,38307
20090826,YUM,35.21,35.36,34.76,35.03,28738
20090827,YUM,35,35,34.44,34.9,26442
20090828,YUM,34.99,35.19,34.77,34.92,43639
20090831,YUM,34.63,34.77,33.96,34.25,38109
20090901,YUM,34.24,34.39,33.65,33.72,44408
20090902,YUM,33.61,33.72,33.29,33.36,46046
20090903,YUM,33.54,33.84,33.06,33.57,42595
20090904,YUM,33.7,34.08,33.39,34.04,19366
20090909,YUM,33.87,33.89,33,33.6,84156
20090910,YUM,33.6,33.71,33.17,33.53,62385
20090911,YUM,33.53,33.56,32.85,33.4,73021
20090914,YUM,33.12,33.6,33.12,33.46,52276
20090915,YUM,33.39,33.96,33.39,33.62,63961
20090916,YUM,33.7,34.12,33.59,34.01,53865
20090917,YUM,33.95,34.42,33.95,34.2,57365
20090918,YUM,34.44,34.93,34.25,34.74,49078
20090921,YUM,34.04,34.35,33.73,33.8,58678
20090922,YUM,33.89,33.98,33.49,33.53,31084
20090923,YUM,33.53,33.59,32.93,32.93,41626
20090924,YUM,33.08,33.27,32.66,33.13,50691
20090925,YUM,33.06,33.06,32.5,32.5,49653
20090928,YUM,32.58,33,32.53,32.81,39669
20090929,YUM,32.81,33.15,32.68,32.78,40598
20090930,YUM,32.63,34.21,32.52,33.76,122976
20091001,YUM,33.71,33.85,33.11,33.13,79488
20091002,YUM,32.8,33.38,32.69,33.15,57490
20091005,YUM,33.57,34.95,33.57,34.85,130747
20091006,YUM,34.78,35.28,34.73,34.86,104634
20091007,YUM,34.79,35.11,33.86,34.37,156401
20091008,YUM,34.52,34.81,34.48,34.52,61935
20091009,YUM,34.44,35.04,34.184,35,49521
20091012,YUM,35.15,35.52,35.04,35.34,38731
20091013,YUM,35.29,35.46,34.77,34.92,58818
20091014,YUM,35.06,35.14,34.35,34.81,63362
20091015,YUM,34.65,35.45,34.57,35.36,89250
20091016,YUM,34.74,35.5,34.74,35.25,64959
20091019,YUM,35.18,35.89,35.1,35.82,41107
20091020,YUM,35.81,35.98,35.06,35.12,50187
20091021,YUM,35.17,35.52,34.54,34.55,56876
20091022,YUM,34.77,35.15,34.55,35,45221
20091023,YUM,35.14,35.14,34.1,34.29,44958
20091026,YUM,34.38,34.39,33.86,34,45779
20091027,YUM,34.09,34.15,33.62,33.91,51387
20091028,YUM,33.85,34.25,33.44,33.5,43922
20091105,YUM,34.06,34.83,34,34.8,54880
20091106,YUM,34.82,35.32,34.65,35.23,55691
20091109,YUM,35.37,35.8,35.13,35.8,36651
20091110,YUM,35.9,35.95,35.29,35.58,29774
20091111,YUM,35.79,35.912,35.46,35.74,23745
20091112,YUM,35.63,35.89,35.09,35.27,29440
20091113,YUM,34.96,35.59,34.83,35.29,25574
20091116,YUM,35.16,36,35.12,35.91,27956
20091117,YUM,35.8,36.09,35.61,36.06,29959
20091118,YUM,36.12,36.15,35.54,35.91,27099
20091119,YUM,35.72,35.75,35.2315,35.65,26460
20091120,YUM,35.51,35.765,35.35,35.73,33232
20091123,YUM,36.2,36.2,35.78,35.87,31106
20091124,YUM,35.83,35.87,35.41,35.57,29932
20091125,YUM,35.7,35.8,35.33,35.71,20639
20091127,YUM,35.06,35.53,34.89,35.4,14408
20091130,YUM,35.48,35.6,35.16,35.27,31731
20091201,YUM,35.57,35.57,35.16,35.29,38654
20091202,YUM,35.36,35.5,35.19,35.32,32914
20091203,YUM,35.45,35.55,35.09,35.13,60626
20091204,YUM,34.91,35,33.2,34.03,152616
20091207,YUM,33.84,34.28,33.84,34.1,50641
20091208,YUM,33.64,34.2,33.64,34.11,69844
20091209,YUM,34.05,34.62,33.89,34.56,75448
20091210,YUM,34.75,34.96,34.27,34.3,45753
20091211,YUM,34.49,34.72,34.35,34.46,23413
20091214,YUM,34.75,34.95,34.51,34.83,35056
20091215,YUM,34.73,34.829,34.49,34.59,25884
20091216,YUM,34.9,34.93,34.48,34.58,18965
20091217,YUM,34.38,34.6899,34.26,34.35,24734
20091218,YUM,34.43,34.58,34.26,34.51,38368
20091221,YUM,34.71,35.04,34.33,35,28529
20091222,YUM,35.01,35.39,34.82,35.06,22101
20091223,YUM,35.23,35.45,35.11,35.4,18934
20091224,YUM,35.45,35.57,35.32,35.38,10284
20091228,YUM,35.52,35.53,35.09,35.16,17958
20091229,YUM,35.25,35.44,35.22,35.22,20450
20091230,YUM,35.23,35.43,35.12,35.21,13559
20091231,YUM,35.2,35.45,34.96,34.97,12869
20100104,YUM,35.12,35.28,35.05,35.09,21295
20100105,YUM,35.12,35.16,34.81,34.97,23714
20100106,YUM,34.95,35.16,34.66,34.72,30046
20100107,YUM,34.57,34.81,34.5,34.71,17630
20100108,YUM,34.7,34.82,34.5,34.72,27120
20100111,YUM,34.88,35.56,34.7,35.32,41646
20100112,YUM,35.51,36.06,35.32,35.99,47695
20100113,YUM,35.83,36.1,35.53,35.89,40531
20100114,YUM,35.91,36.32,35.7,36.28,29821
20100115,YUM,36.27,36.32,35.51,35.67,45405
20100119,YUM,35.65,35.79,35.49,35.65,35595
20100120,YUM,35.39,35.59,34.99,35.15,33548
20100121,YUM,35.23,35.41,34.8,34.97,38895
20100122,YUM,34.69,35,34.26,34.29,39512
20100125,YUM,34.5,34.6,34.26,34.28,36816
20100126,YUM,34.1,34.5283,34.05,34.33,25021
20100127,YUM,34.34,34.9,34.2,34.81,35945
20100128,YUM,34.99,35.22,34.3,34.34,37706
20100129,YUM,34.53,34.825,34.19,34.21,29422
20100201,YUM,34.45,35.45,34.39,35.42,39148
20100202,YUM,35.42,35.93,35.19,35.82,33425
20100203,YUM,35.52,35.59,34.97,35.34,36806
20100204,YUM,34.88,35.19,33.33,33.4,99779
20100205,YUM,33.49,33.63,32.74,32.98,74880
20100208,YUM,33.14,33.22,32.65,32.72,49535
20100209,YUM,32.9,33.21,32.49,33.07,77185
20100210,YUM,32.99,33.32,32.94,33.16,42031
20100211,YUM,33.13,33.43,32.93,33.39,37316
20100212,YUM,33.03,33.52,32.87,33.36,58301
20100216,YUM,33.4,33.65,33.35,33.6,37955
20100217,YUM,33.72,33.87,33.55,33.66,27742
20100218,YUM,33.67,33.87,33.55,33.67,29337
20100219,YUM,33.52,33.82,33.46,33.79,29517
20100222,YUM,33.8,33.84,33.49,33.68,31800
20100223,YUM,33.66,33.77,33.4,33.58,30432
20100224,YUM,33.73,33.81,33.46,33.71,28701
20100225,YUM,33.38,33.74,33.26,33.7,50974
20100226,YUM,33.73,33.86,33.59,33.72,25192
20100301,YUM,33.77,34,33.61,33.88,28266
20100302,YUM,34.04,34.15,33.88,34.08,48695
20100303,YUM,34.16,34.27,33.86,33.97,27801
20100304,YUM,34.09,34.22,33.74,34.02,29610
20100305,YUM,34.13,34.91,33.975,34.87,55393
20100308,YUM,35.1,35.65,35.02,35.41,49347
20100309,YUM,36.19,36.99,36.05,36.6,106562
20100310,YUM,36.69,36.97,36.47,36.88,51201
20100311,YUM,36.78,37.38,36.71,37.3,36775
20100312,YUM,37.5,37.6,37.09,37.47,49191
20100315,YUM,37.35,37.68,37.26,37.68,31859
20100316,YUM,37.7,37.7301,37.3,37.63,28642
20100317,YUM,37.64,38.86,37.6,38.64,70703
20100318,YUM,38.54,38.63,38.095,38.15,48986
20100319,YUM,38.29,38.55,37.86,37.94,61810
20100322,YUM,37.79,38.245,37.79,38.15,30667
20100323,YUM,38.33,38.4,37.98,38.25,33759
20100324,YUM,38.11,38.28,37.89,37.92,37036
20100325,YUM,38.19,38.45,38.05,38.05,34825
20100326,YUM,38.17,38.39,38.1,38.27,23625
20100329,YUM,38.49,38.61,37.89,38.18,36215
20100330,YUM,38.17,38.49,38.1,38.38,32370
20100331,YUM,38.22,38.43,37.99,38.33,32736
20100401,YUM,38.48,39.24,38.48,39.2,50662
20100405,YUM,39.46,40.265,39.29,40.04,56971
20100406,YUM,40.01,40.07,39.75,39.8,59997
20100407,YUM,39.84,40.28,39.75,40.15,47391
20100408,YUM,40.11,40.21,39.78,40.07,40722
20100409,YUM,40.22,40.7,40.02,40.7,39332
20100412,YUM,40.91,41.11,40.7,40.78,49948
20100413,YUM,40.9,41.31,40.61,41.16,71291
20100414,YUM,41.14,41.84,41.09,41.68,90664
20100415,YUM,42.39,43.76,42.25,42.78,113418
20100416,YUM,42.5,42.75,42.04,42.7,91993
20100419,YUM,42.69,42.87,42.34,42.68,44334
20100420,YUM,42.91,43.12,42.53,43.1,39134
20100421,YUM,43.1,43.37,42.76,43.11,30240
20100422,YUM,42.98,43.27,42.75,43.18,39801
20100423,YUM,43.27,43.47,42.94,43.44,32142
20100426,YUM,43.53,44,43.48,43.94,44918
20100427,YUM,43.83,43.87,42.59,42.78,45196
20100428,YUM,42.9,42.96,41.98,42.35,48441
20100429,YUM,42.53,43.14,42.51,42.77,36159
20100430,YUM,42.85,42.94,42.25,42.42,39573
20100503,YUM,42.63,43.22,42.52,43.07,27555
20100504,YUM,42.81,42.81,41.55,41.68,40160
20100505,YUM,41.09,41.81,40.68,41.36,41756
20100506,YUM,41.05,41.5,37.54,40.07,55343
20100507,YUM,39.79,40.4,38.75,39.61,69607
20100510,YUM,41.03,42.2,40.93,42.08,80782
20100511,YUM,41.63,42.45,41.58,41.81,43490
20100512,YUM,42.19,42.5,41.77,42.41,42637
20100513,YUM,42.37,42.66,41.41,41.46,45465
20100514,YUM,41.13,41.33,40.235,40.57,44282
20100517,YUM,40.59,41.245,40.33,41.13,65192
20100518,YUM,41.75,42.1,41.02,41.1,36528
20100519,YUM,40.9,41.17,40.16,40.85,37516
20100520,YUM,39.98,40.41,39.58,39.64,61090
20100521,YUM,38.76,40.22,38.6,40.15,59060
20100524,YUM,39.76,40.31,39.69,39.76,33296
20100525,YUM,38.64,40.01,38.25,39.97,49403
20100526,YUM,40.32,40.71,39.94,39.99,50205
20100527,YUM,40.55,41.43,40.45,41.4,37317
20100528,YUM,41.25,41.65,40.77,40.95,25869
20100601,YUM,40.77,41.33,40.35,40.49,29354
20100602,YUM,40.55,41.41,40.25,41.41,31289
20100603,YUM,41.62,42.15,41.54,41.92,39240
20100604,YUM,41.36,41.6,40.7,40.86,48086
20100607,YUM,40.76,40.76,39.75,39.77,47148
20100608,YUM,39.76,40.95,39.46,40.89,63279
20100609,YUM,41.1,41.94,41.02,41.21,78734
20100610,YUM,41.78,42.31,41.66,42.05,36785
20100611,YUM,41.7,42.26,41.7,42,40210
20100614,YUM,42.21,42.74,42.07,42.18,38629
20100615,YUM,42.42,43.38,42.42,43.38,58454
20100616,YUM,43.01,43.03,42.5818,42.73,47065
20100617,YUM,42.78,43.01,42.26,42.58,48912
20100618,YUM,42.69,42.79,42.33,42.49,40322
20100621,YUM,43.47,43.5,42.59,42.79,77535
20100622,YUM,43.15,43.15,41.92,41.99,58464
20100623,YUM,42.11,42.17,41.31,41.41,52983
20100624,YUM,41.21,41.373,40.81,40.97,60277
20100625,YUM,41.07,41.31,40.74,40.96,50582
20100628,YUM,41.13,41.21,40.47,40.52,27461
20100629,YUM,40.05,40.17,39.17,39.37,53264
20100630,YUM,39.4,39.67,38.94,39.04,48078
20100701,YUM,38.95,39.25,38.25,39.09,53114
20100702,YUM,39.14,39.249,38.41,38.53,35442
20100706,YUM,39.13,39.58,38.433,38.7,50803
20100707,YUM,38.82,39.77,38.66,39.71,42278
20100708,YUM,40.06,40.2,39.7,39.98,40570
20100709,YUM,39.89,40.33,39.89,40.27,26144
20100712,YUM,40.31,41.06,40.02,40.87,52502
20100713,YUM,41.74,41.82,41.2101,41.71,63710
20100714,YUM,40.08,41.15,39.75,41,107375
20100715,YUM,41,41.27,40.31,41.2,51016
20100716,YUM,40.95,41.2,39.96,40.07,43886
20100719,YUM,40.07,40.33,39.57,40,35497
20100720,YUM,39.49,41.2,39.42,41.15,40372
20100721,YUM,41.29,41.29,39.67,39.86,55917
20100722,YUM,40.26,41.26,40.12,41.17,46643
20100723,YUM,41,41.7,40.85,41.62,41159
20100726,YUM,41.62,42.27,41.54,42.14,34355
20100727,YUM,42.36,42.56,41.87,41.94,35355
20100728,YUM,41.84,42.24,41.37,41.52,32527
20100729,YUM,41.84,42.14,41.09,41.33,31675
20100730,YUM,41.07,41.57,40.72,41.3,30760
20100802,YUM,41.79,42.16,41.72,42.04,24485
20100803,YUM,42,42.05,41.33,41.39,31913
20100804,YUM,41.59,41.89,41.41,41.75,29782
20100805,YUM,41.76,42.45,41.56,42.41,40558
20100806,YUM,42,42.4,41.73,42.36,30959
20100809,YUM,42.56,43.1,42.56,42.69,30118
20100810,YUM,42.43,42.72,42,42.39,33834
20100811,YUM,41.8,41.8,41.05,41.15,34751
20100812,YUM,40.58,41.17,40.54,41,23532
20100813,YUM,40.8,41.0399,40.62,40.85,20055
20100816,YUM,40.73,41.04,40.51,40.93,17232
20100817,YUM,41.21,42.25,41.02,42.02,28860
20100819,YUM,42.03,42.27,41.45,41.91,26932
20100820,YUM,41.55,42.4,41.55,42.32,25347
20090821,ZION,17.9,18.6,17.6419,18.22,69225
20090824,ZION,18.35,18.75,17.47,17.57,66800
20090825,ZION,17.88,18.38,17.53,17.56,57468
20090826,ZION,17.66,17.94,17.12,17.42,46107
20090827,ZION,17.4,17.6,17.15,17.44,19190
20090828,ZION,17.61,18.57,17.44,18.12,49945
20090831,ZION,17.79,17.86,17.35,17.68,43938
20090901,ZION,17.66,17.85,16.26,16.43,74180
20090902,ZION,16.37,16.57,15.74,16.28,60393
20090903,ZION,16.68,16.9661,16.2,16.39,45606
20090904,ZION,16.53,16.74,16.15,16.74,33735
20090909,ZION,16.08,16.38,15.7,16.18,65304
20090910,ZION,16.11,16.18,15.45,15.94,64166
20090911,ZION,15.81,16.105,15.52,15.89,66179
20090914,ZION,15.8,16.36,15.68,16.36,45415
20090915,ZION,16.3,18.31,16.23,18.12,113085
20090916,ZION,17.87,20.36,17.75,19.31,152795
20090917,ZION,18.49,19.64,18.15,18.27,105468
20090918,ZION,18.47,18.68,17.93,18.4,61141
20090921,ZION,17.95,18.54,17.88,18.2,33154
20090922,ZION,18.37,19.25,18.27,19.07,60231
20090923,ZION,18.63,19.2,18.5,18.64,39640
20090924,ZION,18.87,19.02,17.39,17.75,64553
20090925,ZION,17.52,17.94,17.51,17.78,41358
20090928,ZION,17.89,18.19,17.67,18.19,36174
20090929,ZION,18.41,19.05,18.19,18.19,44536
20090930,ZION,18.18,18.405,17.65,17.97,44147
20091001,ZION,18.19,18.19,16.34,16.3757,72468
20091002,ZION,16.1,16.99,16.06,16.68,75213
20091005,ZION,16.73,17.13,16.55,17.13,44205
20091006,ZION,17.37,18.76,17.2,17.36,78732
20091007,ZION,17.25,17.58,16.98,17.34,31871
20091008,ZION,17.49,17.59,17.01,17.14,49376
20091009,ZION,17.05,17.305,16.91,17.27,44258
20091012,ZION,17.26,17.4,16.962,17,37402
20091013,ZION,17.08,18.2,17.06,18.02,88596
20091014,ZION,18.25,18.73,17.75,18.65,70847
20091015,ZION,18.5,18.99,18.33,18.82,41547
20091016,ZION,18.43,19.03,17.84,18.17,70926
20091019,ZION,18.25,18.63,17.83,18.33,68578
20091020,ZION,17.34,17.9,16.72,17.23,124177
20091021,ZION,17.1,17.28,16.58,16.73,90615
20091022,ZION,16.77,17.44,16.4,17.38,89724
20091023,ZION,17.36,17.39,16.5,16.82,64894
20091026,ZION,16.77,16.86,15.55,15.65,74352
20091027,ZION,15.76,15.93,15.18,15.29,67597
20091028,ZION,15.19,15.48,14.425,14.57,90678
20091105,ZION,13.75,14.1,13.59,14.05,66756
20091106,ZION,13.77,14.2,13.63,13.83,50642
20091109,ZION,14.08,14.37,13.83,14.35,66478
20091110,ZION,14.27,14.3285,13.23,13.26,115475
20091111,ZION,13.16,13.63,12.8,13.24,113898
20091113,ZION,13,13.4,12.82,13.11,84894
20091116,ZION,13.29,13.62,13.19,13.38,53525
20091117,ZION,13.225,13.62,13.14,13.46,44282
20091118,ZION,13.42,13.69,13.22,13.32,42070
20091119,ZION,13.09,13.32,12.67,12.74,52247
20091120,ZION,12.68,12.92,12.5,12.55,40300
20091123,ZION,13.66,14.71,13.59,14.12,178472
20091124,ZION,13.99,14.12,13.25,13.35,77951
20091125,ZION,13.42,13.48,12.86,13.08,51966
20091127,ZION,12.69,13,12.6,12.62,23853
20091130,ZION,12.68,13.151,12.65,13.15,49371
20091201,ZION,13.3,13.36,12.86,13.16,49411
20091202,ZION,13.21,13.6,13.1,13.34,50051
20091203,ZION,13.49,13.69,12.52,12.59,72960
20091204,ZION,12.99,13.15,12.75,13.06,61148
20091207,ZION,13.03,13.38,13,13.26,52292
20091208,ZION,13.3,13.86,13.26,13.74,79552
20091209,ZION,13.76,14.13,13.48,13.98,75596
20091210,ZION,14.05,14.06,13.45,13.52,48117
20091211,ZION,13.63,13.69,13.41,13.59,34942
20091214,ZION,13.65,13.8,13.4,13.76,39498
20091215,ZION,13.38,13.51,12.95,13.05,56391
20091216,ZION,13.1,13.24,12.8129,12.91,45551
20091217,ZION,12.78,13.035,12.675,12.7,36310
20091218,ZION,12.73,13.13,12.7,13.12,57199
20091221,ZION,13.16,13.28,12.95,13.21,30900
20091222,ZION,13.14,13.22,13.02,13.22,30295
20091223,ZION,13.16,13.2,12.85,12.92,38331
20091224,ZION,12.96,13.02,12.84,12.9,11454
20091228,ZION,12.915,13.07,12.69,12.76,32814
20091229,ZION,12.78,12.87,12.67,12.75,21293
20091230,ZION,12.76,12.8,12.51,12.8,27994
20091231,ZION,12.78,12.93,12.67,12.83,32399
20100104,ZION,12.93,13.37,12.88,13.33,39746
20100105,ZION,13.27,13.83,13.23,13.8,56060
20100106,ZION,13.69,15.01,13.66,15,126156
20100107,ZION,15,17,14.95,16.68,247173
20100108,ZION,16.32,16.66,15.52,16.41,69031
20100111,ZION,16.48,16.79,16.1,16.51,55341
20100112,ZION,16.36,16.94,15.83,16.05,73412
20100113,ZION,15.91,16.57,15.14,16.35,103672
20100114,ZION,16.4,16.85,16.25,16.71,46778
20100115,ZION,16.75,16.89,16.115,16.26,48892
20100119,ZION,16.2,17.2,16.06,17.11,70570
20100120,ZION,16.91,18,16.85,17.92,99796
20100121,ZION,17.95,19.42,17.95,18.36,142247
20100122,ZION,18.13,18.25,17.12,17.66,112906
20100125,ZION,17.96,17.99,16.69,17.92,104746
20100126,ZION,18.96,20.58,18.9,19.08,263348
20100127,ZION,18.96,19.34,18.34,18.94,93140
20100128,ZION,19.52,19.75,18.9,19.34,70675
20100129,ZION,19.69,19.7,18.78,18.97,69635
20100201,ZION,19.18,19.94,19.13,19.92,69133
20100202,ZION,19.84,20.19,19.4399,19.91,58804
20100203,ZION,19.77,19.78,18.46,18.62,102810
20100204,ZION,18.08,18.15,17.39,17.49,113899
20100205,ZION,17.62,18.1,17.24,18,79666
20100208,ZION,18.01,18.78,17.7,17.99,80661
20100209,ZION,18.31,18.65,17.99,18.21,47848
20100210,ZION,18.15,18.7,18.13,18.52,41279
20100211,ZION,18.52,18.63,18.07,18.17,51800
20100212,ZION,17.91,18.05,17.54,17.85,48889
20100216,ZION,18.1,18.33,17.75,18.26,35311
20100217,ZION,18.46,18.49,17.85,18.05,39481
20100218,ZION,17.87,18.14,17.6,17.72,44359
20100219,ZION,17.67,18.51,17.57,18.44,57047
20100222,ZION,18.56,19,18.52,18.87,46926
20100223,ZION,18.65,18.94,18.0301,18.18,54777
20100224,ZION,18.2,18.9,18.07,18.67,47703
20100225,ZION,18.34,18.46,18.02,18.44,44821
20100226,ZION,18.41,18.6,18.12,18.54,35289
20100301,ZION,18.58,18.7,18.18,18.3,24521
20100302,ZION,18.525,19.185,18.41,18.64,47037
20100303,ZION,18.62,18.76,18.315,18.4,33434
20100304,ZION,18.38,18.44,18,18.08,44417
20100305,ZION,18.3,18.78,18.14,18.74,45408
20100308,ZION,18.9,19.07,18.67,18.93,30841
20100309,ZION,18.71,19.4,18.46,19.26,56265
20100310,ZION,19.48,21.06,19.45,20.49,138580
20100311,ZION,20.75,21.73,20.37,21.43,140782
20100312,ZION,21.65,21.93,20.96,20.99,91071
20100315,ZION,20.93,21.33,20.58,21.24,64155
20100316,ZION,21.36,22.35,21.24,22.22,85243
20100317,ZION,22.25,23.73,22.18,23.19,135273
20100318,ZION,22.74,22.99,22.19,22.73,84749
20100319,ZION,22.73,22.9699,22.02,22.11,77986
20100322,ZION,21.7,22.67,21.36,22.61,59811
20100323,ZION,22.6,22.9,22.18,22.82,43734
20100324,ZION,22.71,23.43,22.68,23.06,51772
20100325,ZION,23.26,23.85,22.6,22.64,51958
20100326,ZION,22.78,23.19,21.91,22.23,59995
20100329,ZION,22.61,22.705,21.44,21.75,71276
20100330,ZION,21.68,21.98,21.57,21.66,39507
20100331,ZION,21.5,22.08,21.41,21.84,46177
20100401,ZION,22.03,22.18,21.61,21.88,32338
20100405,ZION,22.5,23.26,22.24,23.21,65553
20100406,ZION,23.13,24.65,23.02,24.27,85337
20100407,ZION,24.32,24.75,23.34,23.75,72037
20100408,ZION,23.7,24.16,23.26,23.96,40026
20100409,ZION,24.15,24.35,23.71,23.93,35888
20100412,ZION,23.97,24.92,23.67,24.9,74970
20100413,ZION,24.83,24.85,24.26,24.57,91218
20100414,ZION,24.86,26.68,24.75,26.36,125288
20100415,ZION,27.04,27.11,25.79,26.14,101535
20100416,ZION,26.24,26.33,24.38,25.53,88028
20100419,ZION,25.26,25.84,24.66,25.43,84471
20100420,ZION,25.78,27.6,25.28,27.42,136601
20100421,ZION,27.58,30,27.46,28.87,155784
20100422,ZION,28.66,29.75,28.15,29.6,67773
20100423,ZION,29.6,30.15,29.25,30,50479
20100426,ZION,30.19,30.29,28.6218,28.78,66946
20100427,ZION,28.67,29.25,27.3,27.75,76583
20100428,ZION,28.14,28.55,27.435,27.66,62491
20100429,ZION,28.1,29.1,27.89,28.86,34570
20100430,ZION,29.02,29.52,28.63,28.73,46478
20100503,ZION,28.94,29.44,28.35,29,43705
20100504,ZION,28.34,28.88,27.5,27.77,52717
20100505,ZION,27.16,28.67,26.65,27.86,75806
20100506,ZION,27.69,28.28,25.07,26.44,106785
20100507,ZION,26.31,26.77,24.56,25.5699,95865
20100510,ZION,28.14,29.095,27.04,27.83,91576
20100511,ZION,27.21,28.65,27.1501,27.74,57541
20100512,ZION,28.21,28.91,28.03,28.88,47338
20100513,ZION,28.74,29.25,28.41,28.5,38257
20100514,ZION,28.05,28.14,26.58,27.33,53171
20100517,ZION,27.15,27.55,26.2,27.3,49428
20100518,ZION,27.67,27.9,25.62,26.08,57442
20100519,ZION,25.4,26.25,24.42,24.42,141614
20100520,ZION,23.16,23.7,22.66,22.79,149457
20100521,ZION,22.25,23.95,22.1,23.8,92008
20100524,ZION,23.94,24.11,22.91,22.91,62354
20100525,ZION,22.17,23.24,21.67,23.11,73876
20100526,ZION,23.88,24.47,23.73,23.96,118699
20100527,ZION,24.63,24.95,24.15,24.86,70753
20100528,ZION,24.71,24.8099,23.72,23.95,49709
20100601,ZION,23.51,24.07,23.05,23.15,54167
20100602,ZION,23.31,23.78,22.95,23.78,48964
20100603,ZION,23.87,24.19,23.15,23.56,45885
20100604,ZION,23.02,23.29,22.21,22.345,71806
20100607,ZION,22.54,22.58,21.42,21.48,60478
20100608,ZION,21.56,22.61,21.22,22.52,95832
20100609,ZION,22.67,23.1,22.13,22.79,98002
20100610,ZION,23.26,23.57,22.84,23.555,66766
20100611,ZION,23.09,23.76,22.73,23.68,59630
20100614,ZION,23.9,24.3,23.27,23.4,52385
20100615,ZION,23.52,24.32,23.38,24.24,50170
20100616,ZION,24,24.41,23.9,24.17,48237
20100617,ZION,24.17,24.27,23.27,23.67,47561
20100618,ZION,23.83,24,23.35,23.98,82895
20100621,ZION,24.27,24.69,23.72,23.91,45299
20100622,ZION,23.91,24.3,23.61,23.63,36134
20100623,ZION,23.68,24.06,23.11,23.35,29489
20100624,ZION,23.13,23.49,22.7301,22.95,27803
20100625,ZION,23.22,24.02,22.89,23.82,45427
20100628,ZION,23.89,24.01,23.28,23.55,38807
20100629,ZION,23.19,23.3,21.8,21.94,66430
20100630,ZION,22.01,22.69,21.441,21.57,38088
20100701,ZION,21.55,22.09,20.42,21.73,64676
20100702,ZION,21.94,22.06,20.56,20.75,51965
20100706,ZION,21.28,21.44,20.62,20.88,33385
20100707,ZION,21,22.38,20.93,22.3125,42285
20100708,ZION,22.82,22.89,21.89,22.38,33018
20100709,ZION,22.37,23.38,22.19,23.25,30944
20100712,ZION,23.06,23.49,22.77,23.18,23380
20100713,ZION,23.62,24.39,23.52,24.2,40798
20100714,ZION,23.78,23.92,23.07,23.33,47568
20100715,ZION,23.47,23.47,22.48,23.15,35362
20100716,ZION,22.6,22.89,21.5,21.69,59272
20100719,ZION,21.77,22.016,21.01,21.42,62596
20100720,ZION,19.93,20.47,19.29,19.51,192690
20100721,ZION,19.84,20.17,19.3,19.42,94203
20100722,ZION,19.85,20.4,19.77,20.17,58250
20100723,ZION,20.01,20.68,19.67,20.55,43820
20100726,ZION,20.65,21.4,20.41,21.34,35775
20100727,ZION,21.61,22.09,21.12,21.42,41214
20100728,ZION,21.36,21.67,21.1,21.26,42011
20100729,ZION,21.75,22.39,21.64,22.05,82712
20100730,ZION,21.65,22.2799,21.65,22.19,47435
20100802,ZION,22.57,22.91,22.31,22.89,31441
20100803,ZION,22.92,23.191,22.52,22.61,33789
20100804,ZION,22.78,23.05,22.4,22.62,25059
20100805,ZION,22.45,22.53,21.96,22.11,22452
20100806,ZION,21.815,21.97,21.01,21.64,39544
20100809,ZION,21.65,21.96,21.48,21.84,21024
20100810,ZION,21.43,21.72,21.07,21.46,32541
20100811,ZION,21.03,21.12,20.12,20.12,49279
20100812,ZION,19.86,20.46,19.66,20.19,39411
20100813,ZION,20.17,20.43,19.84,19.89,25193
20100816,ZION,19.81,19.96,19.6,19.95,25914
20100817,ZION,20.07,20.47,19.83,20.31,31717
20100819,ZION,19.83,20,19.13,19.35,45935
20100820,ZION,19.15,19.27,18.81,19.14,37225
20090821,ZMH,46.97,47.75,46.82,47.24,20925
20090824,ZMH,48.44,49,47.86,47.96,21776
20090825,ZMH,47.95,48.59,47.61,48.14,23235
20090826,ZMH,47.89,48.96,47.82,48.55,20250
20090827,ZMH,48.48,48.64,47.8,48.56,15259
20090828,ZMH,48.73,48.78,47.23,47.96,15019
20090831,ZMH,47.77,48.1,46.99,47.35,17740
20090901,ZMH,47.14,47.63,46.28,46.6,22692
20090902,ZMH,46.39,46.61,46.01,46.24,18075
20090903,ZMH,46.5,47.5,46.18,47.44,25385
20090904,ZMH,47.33,49.94,47.2,49.11,52712
20090909,ZMH,48.82,50.4,48.82,49.55,24502
20090910,ZMH,49.77,49.96,49.11,49.96,11564
20090911,ZMH,49.92,51.03,49.74,50.59,25496
20090914,ZMH,50.58,50.65,49.83,50.62,12964
20090915,ZMH,50.615,51.17,50.16,50.89,18855
20090916,ZMH,50.89,51.28,50.68,51.26,16203
20090917,ZMH,51.07,51.342,50.38,50.7,19480
20090918,ZMH,50.73,51.26,50.51,51.12,18668
20090921,ZMH,51.55,53.7,51.45,52.68,30306
20090922,ZMH,52.67,53.04,52.17,52.43,25050
20090923,ZMH,52.58,53.195,51.9524,52.83,32596
20090924,ZMH,52.82,52.87,51.96,52.11,36964
20090925,ZMH,52.22,53.48,52.08,52.92,41161
20090928,ZMH,53.04,54.55,53.01,53.91,28476
20090929,ZMH,53.86,54,53.18,53.6,39062
20090930,ZMH,54.99,55.25,53.21,53.45,34637
20091001,ZMH,53.4,53.46,52.75,52.75,34574
20091002,ZMH,52.39,52.44,51.46,51.5,44754
20091005,ZMH,51.39,52.6,51.27,52.45,22554
20091006,ZMH,50.61,51.52,49.14,51.45,45144
20091007,ZMH,51.24,51.71,51.2,51.6,22857
20091008,ZMH,51.82,52.47,51.66,52,40923
20091009,ZMH,51.1,52.48,50.61,52.38,24517
20091012,ZMH,52.38,52.55,52.18,52.49,13188
20091013,ZMH,52.52,52.66,52.04,52.23,18716
20091014,ZMH,52.42,52.59,51.44,52.04,26764
20091015,ZMH,51.86,52.35,51.76,52.14,12905
20091016,ZMH,51.89,52.49,51.49,51.92,22012
20091019,ZMH,51.9,52.11,51.65,51.91,17539
20091020,ZMH,51.83,51.9,50.68,50.95,19569
20091021,ZMH,51.91,53.72,51.65,52.23,46653
20091022,ZMH,53.71,55.31,52.25,55.04,42315
20091023,ZMH,54.85,55.61,54.501,54.71,22360
20091026,ZMH,55.1,55.76,54.0019,54.26,22586
20091027,ZMH,54.21,55.15,54.2,54.3,17558
20091028,ZMH,54.175,54.28,52.97,53.1,19761
20091105,ZMH,53.49,54.61,53.49,54.5,11235
20091106,ZMH,54.25,54.64,53.68,53.77,13715
20091109,ZMH,53.83,54.99,53.74,54.94,11428
20091110,ZMH,54.7,55.83,54.7,55.71,8616
20091111,ZMH,56.1,56.27,54.9,55.32,13706
20091112,ZMH,55.27,55.83,54.93,55.16,12722
20091113,ZMH,55.07,56.04,54.92,55.59,23661
20091116,ZMH,55.76,56.17,55.61,55.79,18602
20091117,ZMH,55.55,56.95,55.51,56.75,19772
20091118,ZMH,57.09,58.205,57.09,58.03,25687
20091119,ZMH,57.79,58.08,56.33,56.86,19974
20091120,ZMH,56.61,57.055,55.64,56.92,21451
20091123,ZMH,57.21,58.2,57.04,57.96,14604
20091124,ZMH,58.11,58.47,57.46,58.34,15153
20091125,ZMH,58.55,59.31,58.39,59.11,14312
20091127,ZMH,57.93,59.07,56.83,58.52,9587
20091130,ZMH,58.93,59.41,58.45,59.17,19577
20091201,ZMH,59.61,59.68,58.56,58.75,20494
20091202,ZMH,58.74,59.24,58.65,58.97,16630
20091203,ZMH,58.9,59.44,58.09,58.14,31872
20091204,ZMH,58.39,59.12,58.13,58.91,14067
20091207,ZMH,58.61,59.65,58.61,59.12,9616
20091208,ZMH,58.61,58.865,57.995,58.43,20488
20091209,ZMH,58.29,58.5,57.42,57.91,15791
20091210,ZMH,58.31,59.48,58.2,59.21,11036
20091211,ZMH,59.1,59.59,59.07,59.36,11731
20091214,ZMH,59.5,60.23,59.5,59.88,9469
20091215,ZMH,59.88,60.5,59.42,60.07,14087
20091216,ZMH,59.86,60.639,59.27,59.36,15630
20091217,ZMH,59.14,59.35,58.65,58.68,14289
20091218,ZMH,58.26,58.74,57.55,58.47,17988
20091221,ZMH,58.65,59.48,58.65,58.88,6740
20091222,ZMH,58.8,59.5,58.8,59.44,6192
20091223,ZMH,59.64,60.11,59.21,60.07,7642
20091224,ZMH,60.14,60.31,60.01,60.27,2344
20091228,ZMH,60.28,60.52,59.96,60.34,5452
20091229,ZMH,60.28,60.46,60.02,60.18,5901
20091230,ZMH,60.14,60.22,59.56,59.76,5770
20091231,ZMH,59.65,59.89,59.05,59.11,5622
20100104,ZMH,59.31,60.138,59.31,60.02,7823
20100105,ZMH,61.32,61.98,60.65,61.92,17180
20100106,ZMH,62.06,62.12,61.47,61.9,12772
20100107,ZMH,62.85,63.7,62.16,63.32,16834
20100108,ZMH,61.81,62.84,61.1,61.99,21494
20100111,ZMH,62.4,63.81,62.2,63.36,14259
20100112,ZMH,63.2,63.56,61.73,62.14,14761
20100113,ZMH,62.26,62.79,61.732,62.55,7663
20100114,ZMH,62.4,62.87,62.15,62.73,7552
20100115,ZMH,62.62,62.69,61.45,61.75,14314
20100119,ZMH,61.94,63.74,61.9,63.71,16565
20100120,ZMH,63.7,64.77,62.04,62.53,15445
20100121,ZMH,62.45,63,61.19,61.35,10379
20100122,ZMH,62.1,63.01,60.56,60.59,16665
20100125,ZMH,61.22,62.15,60.53,60.84,18860
20100126,ZMH,60.68,61.16,60.42,60.66,13693
20100127,ZMH,60.47,60.47,58.89,59.88,16550
20100128,ZMH,58.25,59.28,56.525,56.85,34956
20100129,ZMH,56.94,56.97,55.35,56.32,35144
20100201,ZMH,56.46,57.09,55.57,57.03,20724
20100202,ZMH,57.11,58.52,56.95,58.3,21734
20100203,ZMH,58.17,58.17,57.06,57.13,12720
20100204,ZMH,56.59,56.88,55.57,55.62,16189
20100205,ZMH,55.5,55.59,54.715,55.43,17268
20100208,ZMH,55.21,56.31,55.21,55.42,13381
20100209,ZMH,55.89,56.53,55.57,56.08,15189
20100210,ZMH,56.01,57.22,55.9,56.68,25307
20100211,ZMH,56.42,57.94,56.42,57.6,23962
20100212,ZMH,57.05,57.43,56.56,57.24,11565
20100216,ZMH,57.47,58.36,57.34,58.36,10001
20100217,ZMH,58.42,58.54,58.02,58.34,9841
20100218,ZMH,58.12,58.49,57.995,58.4,7671
20100219,ZMH,58.19,58.62,57.65,58.1,10723
20100222,ZMH,58.1,58.31,57.73,58.14,7014
20100223,ZMH,57.94,58.02,57.02,57.38,8207
20100224,ZMH,57.47,57.9119,57.2125,57.44,10715
20100225,ZMH,57.07,57.32,56.48,57.24,10541
20100226,ZMH,57.22,57.76,57,57.33,9174
20100301,ZMH,57.43,58.57,57.28,58.23,11322
20100302,ZMH,58.44,59.32,58.23,59.06,9640
20100303,ZMH,59,59.238,58.72,59.04,8691
20100304,ZMH,59.15,59.15,58.5,58.78,11724
20100305,ZMH,58.87,60.3,58.79,60.1,16141
20100308,ZMH,60.13,60.52,59.51,59.55,10254
20100309,ZMH,59.18,59.48,59.04,59.11,12027
20100310,ZMH,58.94,59.07,58.5,58.86,12563
20100311,ZMH,58.65,58.76,56.1,57.03,90284
20100312,ZMH,57.44,59.3,57.44,59.24,47467
20100315,ZMH,58.98,59.35,58.005,58.24,26438
20100316,ZMH,58.45,58.65,57.39,57.81,19644
20100317,ZMH,57.84,58,57.41,57.64,21723
20100318,ZMH,57.64,57.79,57.33,57.44,17290
20100319,ZMH,57.58,57.58,56.23,56.97,24385
20100322,ZMH,57.01,58.27,56.82,58.2,33065
20100323,ZMH,58.27,58.61,57.57,58.46,14680
20100324,ZMH,58.19,58.63,57.96,58.05,9937
20100325,ZMH,58.35,58.35,57.46,57.48,13277
20100326,ZMH,57.7,57.98,57.15,57.31,12236
20100329,ZMH,57.39,58.68,57.34,58.61,14746
20100330,ZMH,58.54,59.11,58.28,59.03,17544
20100331,ZMH,58.9,59.43,58.71,59.2,19660
20100401,ZMH,59.42,59.99,59.33,59.99,15082
20100405,ZMH,60.09,60.26,59.35,59.5,11406
20100406,ZMH,59.27,59.66,58.8,58.95,18564
20100407,ZMH,58.83,59.45,58.5,59.08,19936
20100408,ZMH,58.88,59.23,58.6,59.08,13584
20100409,ZMH,58.99,59.56,58.8,59.55,10642
20100412,ZMH,59.55,59.81,59.29,59.34,7347
20100413,ZMH,59.27,60.15,59.06,60.09,13177
20100414,ZMH,60.02,61.12,59.73,61.03,22144
20100415,ZMH,61.48,62.34,60.77,61,26512
20100416,ZMH,60.85,61.11,59.8,60.48,19653
20100419,ZMH,60.23,60.53,59.66,60.37,11786
20100420,ZMH,60.66,61.29,60.66,61.18,19730
20100421,ZMH,61.09,61.09,59.855,60.22,25206
20100422,ZMH,59.29,60.64,58.5,60.62,28113
20100423,ZMH,60.66,61.12,60.31,60.97,23239
20100426,ZMH,62.11,62.5,61.02,61.14,36164
20100427,ZMH,60.95,61.68,60.63,60.82,24381
20100428,ZMH,61.13,61.93,60.73,61.45,24634
20100429,ZMH,61.87,61.97,61.38,61.61,27716
20100430,ZMH,61.52,61.97,60.5,60.91,14361
20100503,ZMH,60.96,61.49,60.58,61.33,7074
20100504,ZMH,60.68,61.08,60,60.24,14451
20100505,ZMH,59.86,60.335,59.48,60.31,22806
20100506,ZMH,60,61.07,57.67,59.74,44509
20100507,ZMH,59.42,59.6,57.72,58.5,35117
20100510,ZMH,60.42,61.44,59.91,60.88,19661
20100511,ZMH,60.62,61.24,60.06,60.7,15734
20100512,ZMH,60.93,61.23,60.45,61.1,22779
20100513,ZMH,60.97,61.2,60.65,60.65,10647
20100514,ZMH,60.5,60.58,59.27,59.56,9693
20100517,ZMH,59.66,60.01,58.15,59.04,24474
20100518,ZMH,59.17,59.885,58.62,58.7,11602
20100519,ZMH,58.58,58.81,58,58.37,10743
20100520,ZMH,57.45,57.46,56.07,56.07,17616
20100521,ZMH,55.05,56.57,54.71,55.83,28930
20100524,ZMH,55.34,56.67,55.32,55.61,23218
20100525,ZMH,54.66,54.88,53.58,54.85,23733
20100526,ZMH,55.18,55.37,54.12,54.23,27968
20100527,ZMH,54.92,55.35,54.48,55.32,16199
20100528,ZMH,55.25,56.45,55.09,55.93,29246
20100601,ZMH,55.36,55.36,54.1,54.17,32351
20100602,ZMH,54.17,55.1,53.89,55.1,16514
20100603,ZMH,55.59,55.67,54.8,55.23,21215
20100604,ZMH,54.32,54.69,53.01,53.18,25716
20100607,ZMH,53.44,53.5875,52.63,52.66,15399
20100608,ZMH,52.75,53.25,52.26,52.99,22157
20100609,ZMH,53.28,54.17,53,53.22,25711
20100610,ZMH,53.85,54.23,53.63,54.06,19521
20100611,ZMH,53.38,54.23,53.27,54.01,16250
20100614,ZMH,54.03,54.58,53.58,53.66,18318
20100615,ZMH,53.88,54.56,53.8,54.36,26140
20100616,ZMH,54.47,55.35,53.23,55.16,22503
20100617,ZMH,55.2,55.22,54.57,55.01,13529
20100618,ZMH,55.07,55.29,54.64,55.05,32032
20100621,ZMH,55.68,56.03,54.77,55,21068
20100622,ZMH,55.11,55.4298,54.53,54.58,17350
20100623,ZMH,54.55,54.55,53.52,54.18,16317
20100624,ZMH,53.89,53.89,53.03,53.21,18487
20100625,ZMH,53.36,53.45,52.9,53.27,18137
20100628,ZMH,53.18,54.96,53.04,54.57,26433
20100629,ZMH,55.19,56.47,54.18,54.6,39317
20100630,ZMH,54.68,55.09,53.84,54.05,26808
20100701,ZMH,54.07,54.07,52.73,53.88,19393
20100702,ZMH,53.93,54.73,53.8,54.32,16331
20100706,ZMH,54.67,55.65,54.61,55.04,21604
20100707,ZMH,55.05,56.31,54.52,56.22,18316
20100708,ZMH,56.45,56.85,55.75,56.33,18238
20100709,ZMH,56.08,56.39,55.87,56.22,13196
20100712,ZMH,56.09,56.2,55.76,56.01,13624
20100713,ZMH,56.38,57.57,56.38,56.92,21035
20100714,ZMH,56.83,57.49,56.63,57.49,15756
20100715,ZMH,57.44,58.08,57.21,57.92,16481
20100716,ZMH,57.76,57.91,55.745,55.91,15489
20100719,ZMH,56.07,56.38,55.6,55.99,9557
20100720,ZMH,54.78,55.26,53.82,55.15,27615
20100721,ZMH,52.79,53.64,52.15,52.97,51647
20100722,ZMH,54.77,55.3,52.27,52.51,58402
20100723,ZMH,52.58,53.38,52.32,52.94,33743
20100726,ZMH,53.2,53.78,52.86,53.32,35747
20100727,ZMH,53.62,54.04,53.3,53.87,33207
20100728,ZMH,53.7,53.95,53.12,53.48,40679
20100729,ZMH,53.79,53.79,51.99,52.16,38369
20100730,ZMH,51.64,53.2,51.5,52.99,26006
20100802,ZMH,53.46,54.19,53.41,53.83,22731
20100803,ZMH,53.79,54.41,53.78,54.19,19461
20100804,ZMH,54.19,54.95,54.0101,54.83,19037
20100805,ZMH,54.51,54.65,54.16,54.5,18460
20100806,ZMH,54.08,54.3,53.26,53.98,15890
20100809,ZMH,54.39,54.49,53.72,53.99,12170
20100810,ZMH,53.61,54.4,53.29,53.9,21266
20100811,ZMH,53.21,53.21,51.89,52.01,33017
20100812,ZMH,51.45,52.32,51.31,52,28473
20100813,ZMH,51.72,51.9,51.38,51.44,14561
20100816,ZMH,51.13,51.47,50.6,51,13489
20100817,ZMH,51.14,51.6,50.89,51.21,20498
20100819,ZMH,51.63,51.63,50.17,50.22,18259
20100820,ZMH,50.03,50.55,49.48,49.82,17792