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,