20081120,A,16.95,17.82,16.1,16.2,33475
20081121,A,16.55,17.33,15.78,17.29,31358
20081124,A,17.5,19.21,17.18,18.61,35738
20081125,A,19.4,19.4,18.1,18.55,45375
20081126,A,18.01,18.745,17.64,18.69,32664
20081128,A,18.61,18.86,18.43,18.83,9507
20081201,A,18.42,18.42,17.24,17.26,27540
20081202,A,17.53,18,16.95,17.64,29799
20081203,A,17.22,18.31,16.99,18.2,31119
20081204,A,17.87,18.39,17.24,17.51,24786
20081205,A,17.36,17.48,16.37,17.26,47949
20081208,A,17.67,18.06,17.06,17.24,55922
20081209,A,17.01,18.11,16.68,17.93,93801
20081210,A,18.03,18.23,17.34,18.19,86295
20081211,A,17.82,18.42,17.67,18.13,59896
20081212,A,17.5,17.63,16.64,17.39,61393
20081215,A,17.4,17.5,16.24,16.48,44525
20081216,A,16.41,16.96,16.14,16.32,66104
20081217,A,16.2,16.5,15.98,16.33,90280
20081218,A,16.43,16.72,16.07,16.28,111938
20081219,A,16.26,16.805,16.12,16.28,147987
20081222,A,16.3,16.3,15.49,15.81,37305
20081223,A,16.03,16.04,15.35,15.62,30175
20081224,A,15.6,15.73,15.48,15.58,9299
20081226,A,15.6,15.72,15.38,15.45,30193
20081229,A,15.46,15.47,14.76,14.99,35747
20081230,A,15.1,15.14,14.88,14.88,72629
20081231,A,14.92,15.83,14.92,15.63,45886
20090102,A,15.6,16.3,15.51,16.24,30301
20090105,A,16.12,17.09,16,16.79,51297
20090106,A,17.1,18.71,16.89,18.13,84650
20090107,A,17.85,18.46,17.69,18.23,71345
20090108,A,18.16,18.48,17.8,18.35,44655
20090109,A,18.31,18.93,18.02,18.52,49477
20090112,A,18.86,19.12,18.37,18.52,61740
20090113,A,18.2,19.36,18.2,19.06,65108
20090114,A,18.4,18.7,18.04,18.45,65441
20090115,A,18.47,19.34,18.19,19.12,65592
20090116,A,19.47,19.98,18.88,19.51,51372
20090120,A,20.01,20.04,18.45,18.55,53915
20090121,A,18.81,19.31,18.58,19.26,40354
20090122,A,18.91,19.19,18.45,18.9,41572
20090123,A,18.57,19.05,18.01,18.64,44406
20090126,A,18.69,19.36,18.6,18.91,41474
20090127,A,18.91,19.088,18.3,18.7,47307
20090128,A,18.92,19.37,18.73,18.96,53455
20090129,A,18.78,18.85,18.43,18.57,32786
20090130,A,18.64,18.81,17.96,18.08,30549
20090202,A,17.8,18.23,17.77,18.03,38130
20090203,A,18.03,18.3,17.75,18.21,34389
20090204,A,18.26,18.95,18.2,18.48,27647
20090205,A,18.23,19.355,17.88,19.32,62258
20090206,A,19.09,19.69,19.09,19.3,30595
20090209,A,19.14,19.41,18.69,19.04,33427
20090210,A,18.93,19.08,18.14,18.26,37712
20090211,A,18.51,18.55,18.1,18.37,31357
20090212,A,18.09,18.63,17.96,18.63,44292
20090213,A,18.57,18.99,18.37,18.47,30275
20090217,A,17.67,17.98,17.25,17.65,53463
20090218,A,16,17.22,15.87,16.05,107068
20090219,A,16.1,16.19,15.5,15.56,56496
20090220,A,15.32,15.45,14.97,15.18,51136
20090223,A,15.33,15.44,14.23,14.28,47436
20090224,A,14.44,15.041,14.31,14.91,37861
20090225,A,14.62,14.92,14.3,14.66,46967
20090226,A,14.84,14.96,14.14,14.21,47839
20090227,A,13.9,14.25,13.8,13.87,39301
20090302,A,13.6,13.7,12.61,12.68,42881
20090303,A,12.89,13.06,12.42,12.68,50484
20090304,A,12.92,13.56,12.73,13.31,38825
20090305,A,12.98,13.23,12.51,12.54,69232
20090306,A,12.46,13.09,12.02,12.65,48644
20090309,A,12.5,12.98,12.35,12.44,43043
20090310,A,12.71,13.47,12.63,13.43,47098
20090311,A,13.56,13.96,13.39,13.53,38327
20090312,A,13.46,13.89,13.06,13.81,36599
20090313,A,13.85,14.14,13.79,13.99,26097
20090316,A,14.14,14.25,13.76,13.76,21661
20090317,A,13.9,14.42,13.7,14.42,25426
20090318,A,14.45,14.94,14.29,14.53,35778
20090319,A,14.6,14.93,14.45,14.74,27928
20090320,A,14.75,14.95,14.29,14.43,42467
20090323,A,15,15.89,15,15.89,46303
20090324,A,15.66,16.055,15.63,15.79,27188
20090325,A,16.02,16.43,15.5401,15.96,29293
20090326,A,16.05,17.18,15.81,17.14,59793
20090327,A,16.79,16.96,16.21,16.21,32163
20090330,A,15.82,15.86,15.14,15.39,39704
20090331,A,15.52,15.7,15.27,15.37,47358
20090401,A,15.12,16.13,15.02,16,39561
20090402,A,16.39,16.77,16.18,16.32,42830
20090403,A,15.7,16.6,15.7,16.46,28789
20090406,A,16.31,16.32,15.74,15.98,33559
20090407,A,15.67,15.74,15.39,15.6,35614
20090408,A,15.45,16.35,15.45,16.2,34383
20090409,A,16.43,17.13,16.43,17,32511
20090413,A,16.81,16.97,16.61,16.68,31254
20090414,A,16.66,16.77,16.4,16.52,22275
20090415,A,16.42,16.65,16.105,16.36,24907
20090416,A,16.52,16.99,16.11,16.82,57361
20090417,A,16.83,17.19,16.64,17.01,29717
20090420,A,16.96,17.01,16.15,16.42,48187
20090421,A,16.5,16.825,16.32,16.6,30410
20090422,A,16.43,17.23,16.35,16.76,28379
20090423,A,16.74,16.74,16.05,16.4,37658
20090424,A,16.52,17.07,16.21,16.9,27909
20090427,A,16.68,17.21,16.68,16.92,31336
20090428,A,16.72,17.3,16.45,17.04,35329
20090429,A,17.21,18.19,17.11,18.03,39459
20090430,A,18.1,18.94,18.1,18.26,35633
20090501,A,18.21,19,18.18,18.81,28892
20090504,A,18.81,19.42,18.75,19.42,27790
20090505,A,19.36,19.4,18.57,18.73,35018
20090506,A,18.96,19.29,18.77,19.23,30854
20090507,A,19.35,19.36,18.59,18.77,25685
20090508,A,18.96,19.41,18.88,19.34,25735
20090511,A,19.07,19.17,18.57,18.84,21270
20090512,A,18.86,19.17,18.68,18.99,21640
20090513,A,18.67,18.88,17.85,18.05,30256
20090514,A,17.96,18.47,17.34,18.33,33522
20090515,A,18.02,18.21,17.26,17.65,52380
20090518,A,17.62,17.87,17.3,17.87,26526
20090519,A,17.88,18.54,17.37,18.37,30218
20090520,A,18.55,19,18.42,18.64,26196
20090521,A,18.22,18.39,17.49,17.68,31765
20090522,A,17.76,17.9,17.45,17.69,25771
20090526,A,17.66,18.09,17.4,18.05,24760
20090527,A,18.09,18.3,17.83,17.89,26879
20090528,A,18.1,18.2,17.5,17.98,22364
20090529,A,18.05,18.23,17.77,18.23,19808
20090601,A,18.44,19.21,18.44,18.88,41233
20090602,A,18.87,19.8,18.83,19.55,37436
20090603,A,19.49,19.6,19.16,19.33,40186
20090604,A,19.39,20.22,19.39,20.04,31531
20090605,A,20.19,20.34,19.75,19.9,23106
20090608,A,19.74,19.93,19.16,19.64,21462
20090609,A,19.76,19.85,19.47,19.72,29515
20090610,A,19.92,19.97,19.15,19.45,27050
20090611,A,19.48,20.1,19.42,19.72,33108
20090612,A,19.67,19.67,18.94,19.36,26276
20090615,A,19.13,19.16,18.5,18.89,23557
20090616,A,18.91,19.11,18.51,18.57,29832
20090617,A,18.65,18.74,18.32,18.38,31225
20090618,A,18.34,18.9,18.17,18.72,23517
20090619,A,19.01,19.1,18.7,18.89,48158
20090622,A,18.76,18.86,18.34,18.4,28940
20090623,A,18.49,18.69,18.36,18.55,25608
20090624,A,18.69,19.08,18.65,19.01,38989
20090625,A,18.96,20.07,18.87,19.96,50531
20090626,A,19.89,20.45,19.78,20.38,34252
20090629,A,20.44,20.5,20.115,20.43,22029
20090630,A,20.46,20.56,19.98,20.31,38862
20090701,A,20.37,20.95,20.23,20.62,33912
20090702,A,20.2,20.2,19.29,19.72,43915
20090706,A,19.68,19.68,19.28,19.55,25132
20090707,A,19.56,19.69,18.95,18.99,25456
20090708,A,19,19.16,18.5,18.81,32931
20090709,A,18.86,19.02,18.68,18.88,31062
20090710,A,18.78,19.075,18.72,18.96,24431
20090713,A,18.98,19.4,18.75,19.39,23535
20090714,A,19.25,19.6,19.25,19.49,16679
20090715,A,19.68,20.69,19.53,20.56,31358
20090716,A,20.48,20.91,20.45,20.83,29155
20090717,A,20.84,21.01,20.54,20.96,20556
20090720,A,21.13,21.7,21.0518,21.56,22185
20090721,A,21.69,21.85,21.46,21.48,41732
20090722,A,21.44,21.61,21.12,21.5,46304
20090723,A,21.44,22.27,21.34,22.12,38985
20090724,A,21.84,22.29,21.82,22.27,25279
20090727,A,21.69,22.95,21.69,22.66,52448
20090728,A,22.54,23.89,22.54,23.29,63723
20090729,A,23.24,23.3825,22.45,22.63,50050
20090730,A,22.88,23.61,22.87,23.16,41631
20090731,A,23.2,23.53,22.96,23.22,25336
20090803,A,23.61,24.01,23.475,23.95,27654
20090804,A,24.1,24.35,23.7,24.17,27354
20090805,A,24.23,24.4,23.44,23.53,25402
20090806,A,23.505,23.67,23.14,23.27,36365
20090807,A,23.65,23.84,23.49,23.73,23531
20090810,A,23.67,23.88,23.4,23.83,25787
20090811,A,23.71,24.11,23.48,23.89,34050
20090812,A,23.96,24.72,23.91,24.38,34028
20090813,A,24.54,24.8,24.36,24.59,21601
20090814,A,24.57,24.73,23.73,24.04,30855
20090817,A,23.88,23.91,23.28,23.56,40637
20090818,A,24.52,26,24.16,25.41,133741
20090819,A,25.15,25.39,24.98,25.25,54426
20090820,A,25.14,25.43,25.12,25.32,32341
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
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