900110,59.75,59.75,59.39,59.39,178,178
900111,59.15,59.4,59.15,59.37,200,375
900112,59.25,59.25,59.25,59.25,0,375
900115,58.8,58.8,58.8,58.8,0,375
900116,58.8,58.8,58.8,58.8,0,375
900117,59.14,59.14,59.14,59.14,0,375
900118,58.33,58.33,58.33,58.33,0,375
900119,58.38,58.38,58.38,58.38,0,375
900122,57.96,57.96,57.96,57.96,0,375
900123,58.86,58.86,58.86,58.86,0,375
900124,59.04,59.04,59.04,59.04,0,375
900125,59.24,59.24,59.24,59.24,0,375
900126,59.26,59.26,59.26,59.26,0,375
900129,59.55,59.55,59.55,59.55,0,375
900130,58.76,58.76,58.76,58.76,0,375
900131,59.36,59.36,59.36,59.36,0,375
900201,59.68,59.68,59.68,59.68,0,375
900202,59.46,59.46,59.46,59.46,0,375
900205,60.24,60.24,60.24,60.24,0,375
900206,60.2,60.2,60.2,60.2,0,375
900207,60.25,60.25,60.05,60.07,4,375
900208,59.83,59.83,59.76,59.76,46,375
900209,59.71,59.71,59.71,59.71,0,375
900212,59.41,59.41,59.41,59.41,0,375
900213,59.28,59.28,59.28,59.28,0,375
900214,59.5,59.5,59.31,59.31,281,279
900215,58.58,58.65,58.58,58.65,28,305
900216,59.1,59.26,59.1,59.26,226,391
900220,59.54,59.54,59.54,59.54,0,391
900221,59.57,59.57,59.57,59.57,0,278
900222,59.47,59.47,59.47,59.47,0,277
900223,59.28,59.28,59.28,59.28,0,277
900226,58.66,58.66,58.66,58.66,0,277
900227,58.9,58.9,58.9,58.9,0,277
900228,58.35,58.35,58.35,58.35,0,277
900301,57.75,57.75,57.75,57.75,0,277
900302,58.01,58.01,58.01,58.01,0,277
900305,58.73,58.73,58.73,58.73,0,277
900306,58.47,58.47,58.47,58.47,0,277
900307,58.56,58.56,58.56,58.56,0,277
900308,58.67,58.67,58.67,58.67,0,277
900309,58.55,58.55,58.55,58.55,0,277
900312,58.11,58.11,58.11,58.11,0,277
900313,58.21,58.21,58.21,58.21,0,277
900314,58.2,58.29,58.2,58.29,1,278
900315,58.74,58.74,58.74,58.74,0,278
900316,58.72,58.72,58.72,58.72,0,278
900319,59.2,59.2,59.19,59.19,1,278
900320,58.42,58.42,58.42,58.42,0,278
900321,58.39,58.39,58.39,58.39,0,278
900322,58.63,58.63,58.63,58.63,0,278
900323,58.29,58.29,58.29,58.29,0,278
900326,58.35,58.52,58.35,58.52,1,279
900327,58.39,58.39,58.39,58.39,0,279
900328,58.43,58.43,58.43,58.43,0,279
900329,58.98,58.98,58.98,58.98,0,279
900330,59.07,59.07,59.07,59.07,0,279
900402,58.81,58.81,58.81,58.81,0,279
900403,58.83,58.83,58.83,58.83,0,279
900404,58.85,58.85,58.85,58.85,0,279
900405,58.85,58.85,58.85,58.85,0,279
900406,58.8,58.86,58.8,58.86,3,282
900409,58.91,58.91,58.91,58.91,0,282
900410,59,59.6,59,59.6,2,284
900411,59.74,59.74,59.74,59.74,0,284
900412,59.77,59.77,59.77,59.77,0,284
900416,59.54,59.54,59.54,59.54,0,284
900417,59.55,59.55,59.55,59.55,0,284
900418,59.9,59.9,59.9,59.9,0,284
900419,59.58,59.58,59.58,59.58,0,284
900420,59.3,59.3,59.3,59.3,0,284
900423,58.84,58.84,58.84,58.84,0,284
900424,58.89,58.92,58.89,58.92,14,291
900425,59.1,59.58,59.1,59.58,27,292
900426,59.57,59.57,59.57,59.57,0,292
900427,59.68,59.68,59.68,59.68,0,292
900430,59.64,59.64,59.64,59.64,0,292
900501,59.56,59.56,59.56,59.56,0,292
900502,59.26,59.4,59.26,59.38,8,296
900503,59.48,59.5,59.48,59.5,2,298
900504,59.96,60.16,59.96,60.16,5,302
900507,60.31,60.46,60.29,60.46,2,301
900508,60.44,60.44,60.44,60.44,0,301
900509,61.4,61.4,61.24,61.24,1,301
900510,61.32,61.32,61.32,61.32,0,301
900511,61.27,61.4,60.97,60.97,1,300
900514,60.9,60.9,60.9,60.9,6,296
900515,60.73,60.78,60.71,60.78,5,296
900516,60.73,60.73,60.73,60.73,2,296
900517,60.84,60.84,60.47,60.47,3,294
900518,60.73,60.73,60.73,60.73,0,294
900521,60.11,60.11,60.11,60.11,0,294
900522,59.7,59.7,59.7,59.7,0,294
900523,59.54,59.54,59.54,59.54,0,294
900524,59.31,59.31,59.31,59.31,0,294
900525,59.32,59.32,59.32,59.32,0,294
900529,59.64,59.64,59.64,59.64,0,294
900530,59.36,59.36,59.36,59.36,0,294
900531,59,59,58.86,58.86,140,394
900601,58.94,59.4,58.79,58.79,7,395
900604,58.75,59.05,58.75,59.05,65,335
900605,59,59.25,59,59.25,41,336
900606,59.14,59.14,59.14,59.14,0,336
900607,59,59,59,59,0,336
900608,58.8,58.8,58.79,58.79,2,337
900611,59.03,59.03,59.03,59.03,0,337
900612,58.87,58.87,58.87,58.87,0,337
900613,59.2,59.2,59.2,59.2,0,337
900614,58.86,58.86,58.86,58.86,0,337
900615,59,59.2,59,59.13,81,396
900618,59.18,59.54,59.18,59.54,41,376
900619,59.74,59.74,59.74,59.74,0,376
900620,59.45,59.51,59.45,59.51,2,376
900621,59.5,59.54,59.5,59.54,20,396
900622,59.62,59.62,59.62,59.62,0,396
900625,59.8,59.8,59.46,59.47,6,400
900626,60.06,60.06,60.06,60.06,0,400
900627,60.2,60.2,60.03,60.06,5,404
900628,59.7,59.7,59.7,59.7,0,404
900629,60.12,60.12,60.12,60.12,0,404
900702,60.45,60.45,60.45,60.45,0,404
900703,60.35,60.6,60.35,60.53,7,398
900705,60.61,60.61,60.39,60.42,2,399
900706,60.43,60.43,60.43,60.43,0,399
900709,60.56,60.58,60.35,60.44,4,400
900710,60.85,60.85,60.85,60.85,2,398
900711,60.62,60.62,60.55,60.55,7,398
900712,61.15,61.25,60.8,60.91,1,399
900713,60.46,60.46,60.46,60.46,2,399
900716,60.42,60.42,60.23,60.23,1,400
900717,60.7,60.7,60.7,60.7,0,399
900718,60.56,60.9,60.55,60.56,1,399
900719,60.79,60.79,60.79,60.79,0,399
900720,60.82,60.82,60.77,60.81,1,399
900723,61.06,61.61,61.06,61.59,41,432
900724,61.74,61.74,61.65,61.65,20,445
900725,61.43,61.7,61.39,61.39,149,483
900726,61.46,61.46,61.46,61.46,0,483
900727,61.8,61.91,61.8,61.91,2,483
900730,62,62.18,62,62.18,10,483
900731,62.46,62.87,62.46,62.87,3,482
900801,62.68,62.73,62.5,62.73,80,487
900802,61.6,62.75,61.6,62.58,19,380
900803,62.55,62.55,62.54,62.54,2,378
900806,63.05,63.3,62.99,63.08,1,378
900807,63.03,63.03,62.83,62.83,30,378
900808,62.39,62.59,62.15,62.59,1,379
900809,62.55,62.58,62.35,62.35,39,396
900810,62.37,62.7,62.37,62.67,1,397
900813,63.24,63.24,63.1,63.1,2,397
900814,63.2,63.66,63.17,63.66,6,398
900815,64.03,64.03,63.64,63.64,5,398
900816,63.7,64.23,63.7,64.23,11,399
900817,64.05,64.48,64.05,64.44,16,405
900820,64,64.04,63.65,63.65,15,398
900821,63.56,64.1,63.56,63.75,3,397
900822,64.18,64.23,64,64,11,397
900823,64.55,64.74,64.45,64.59,26,400
900824,64.27,64.27,64.01,64.01,5,405
900827,64.65,64.65,64.11,64.35,22,410
900828,64.35,64.35,64.1,64.1,35,417
900829,64.14,64.14,63.86,63.87,9,422
900830,63.57,63.7,63.46,63.65,40,441
900831,63.55,63.55,63.1,63.1,11,442
900904,62.9,63.07,62.85,63.07,24,452
900905,63.75,63.92,63.7,63.92,10,451
900906,64.1,64.1,63.87,64.05,575,739
900907,63.95,63.95,63.52,63.52,6,739
900910,63.26,63.26,62.86,62.94,140,804
900911,62.43,62.8,62.36,62.8,169,873
900912,62.92,63,62.6,62.6,116,913
900913,62.57,63.58,62.56,63.56,195,965
900914,63.63,63.99,63.39,63.64,263,1030
900917,64.25,64.53,64.05,64.49,149,988
900918,64.23,64.6,64.15,64.19,91,999
900919,64.13,64.13,63.35,63.4,198,1046
900920,63.39,63.47,63,63.3,244,1148
900921,63.35,63.45,63.15,63.24,132,1194
900924,63.88,64.22,63.7,64.19,286,1178
900925,64.16,64.16,63.47,63.52,32,1172
900926,63.52,63.8,63.47,63.72,717,1436
900927,63.65,64,63.49,63.99,156,1486
900928,63.77,63.77,63.55,63.59,58,1508
901001,64.25,64.39,63.93,63.96,336,1705
901002,64.01,64.33,64.01,64.3,69,1704
901003,64.35,64.77,64.32,64.68,157,1791
901004,65.01,65.12,64.85,64.94,316,2000
901005,65.15,65.15,64.1,64.44,110,2069
901008,64.97,65.14,64.93,65.1,357,2238
901009,65.24,65.49,65.21,65.33,134,2206
901010,65.36,65.4,65.24,65.33,80,2189
901011,65.1,66.03,64.96,65.94,271,2159
901012,65.67,65.78,65.4,65.46,221,2103
901015,65.47,65.58,65.28,65.41,74,2094
901016,65.39,66.2,65.39,66.07,181,2097
901017,66.25,66.31,65.8,65.91,134,2121
901018,66.05,66.75,65.95,66.67,181,2198
901019,66.34,66.5,66,66.47,173,2244
901022,66.18,66.18,65.54,65.58,236,2334
901023,65.85,65.88,65.65,65.67,149,2323
901024,65.74,66.27,65.7,66.16,120,2386
901025,66.13,66.22,65.78,65.81,90,2388
901026,65.87,65.96,65.66,65.78,99,2362
901029,66.03,66.03,65.4,65.54,191,2351
901030,65.55,65.97,65.2,65.9,110,2325
901031,65.67,65.87,65.65,65.77,115,2374
901101,65.62,66.38,65.62,66.34,290,2375
901102,66.51,66.75,66.12,66.68,459,2471
901105,66.74,67.19,66.63,67.08,554,2700
901106,66.85,67.19,66.72,66.78,475,2826
901107,67.08,67.4,66.93,67.01,225,2833
901108,66.63,67.12,66.6,66.98,156,2823
901109,66.83,67.06,66.83,67.01,153,2737
901112,67.39,67.44,67.22,67.44,267,2824
901113,67.33,67.52,67.28,67.4,240,2884
901114,67.5,67.79,67.5,67.74,495,2967
901115,67.53,67.6,67.4,67.55,679,3172
901116,67.4,67.89,67.4,67.76,233,3269
901119,67.9,68,67.53,67.72,775,3639
901120,67.54,67.7,67.45,67.61,587,4009
901121,67.55,67.56,67.24,67.51,1201,4361
901123,67.15,67.22,67,67.08,890,4672
901126,66.85,67.13,66.73,67.07,652,4879
901127,67,67.65,67,67.45,1725,5578
901128,67.54,67.63,67.13,67.18,2275,6115
901129,67.09,67.21,65.8,66.18,2845,6525
901130,66.36,66.75,66.15,66.6,2232,6876
901203,66.2,66.24,65.72,65.85,12274,12899
901204,66.24,66.55,66.15,66.25,6930,13810
901205,66.68,66.68,66.2,66.46,7441,16684
901206,66.83,67.1,66.7,66.89,5974,19575
901207,67.09,67.76,67.08,67.71,18818,22631
901210,67.86,67.94,67.5,67.66,33448,29934
901211,67.59,67.74,67.17,67.29,32052,37171
901212,67.53,67.58,67.27,67.45,22492,41862
901213,67.55,67.6,67.19,67.34,21990,43264
901214,67.14,67.25,66.86,67.01,30378,44034
901217,66.99,67.03,66.83,66.95,16503,42770
901218,66.92,67.25,66.92,67.08,16816,42965
901219,67.37,67.43,67.25,67.38,18056,44187
901220,66.68,66.8,65.91,65.94,48824,45112
901221,65.72,65.8,64.75,65.07,47274,48136
901224,64.65,64.73,64.32,64.52,15854,48779
901226,64.97,65.17,64.74,64.77,13744,49198
901227,65.03,65.27,64.92,65.23,12635,48891
901228,66,66.8,65.95,66.73,28455,43005
901231,66.53,66.98,66.46,66.92,9727,41447
910102,66.8,67.11,66.62,66.95,30505,42562
910103,66.68,66.86,66.6,66.78,21508,43274
910104,66.83,66.92,66,66.15,40881,45693
910107,64.84,65.2,64.8,64.9,37608,49469
910108,64.92,65.16,64.56,64.59,37331,48793
910109,65.55,65.95,64.62,64.78,39626,49565
910110,65.21,65.21,64.94,65.13,24744,47329
910111,64.89,65.28,64.76,65.14,21804,49047
910114,64.27,64.77,64.21,64.42,35271,52205
910115,64.71,64.71,64.43,64.61,28476,53760
910116,64.6,64.73,64.4,64.52,19137,54342
910117,65.57,66.24,65.31,66.21,41598,53048
910118,65.78,66.73,65.78,66.7,31174,49431
910121,66.44,67.06,66.42,67.02,23773,48141
910122,67.03,67.1,66.52,66.64,35211,47249
910123,66.59,67.33,66.58,67.27,33116,48254
910124,67.22,67.42,67.03,67.13,30074,48322
910125,67.19,67.25,66.74,66.83,23543,48808
910128,67.05,67.11,66.89,67.05,15195,48492
910129,67.17,67.19,66.58,66.63,31993,54602
910130,66.77,67.04,66.46,66.88,35153,52717
910131,67.26,67.7,67.09,67.68,53704,58328
910201,67.38,68.14,67.36,67.94,47234,63521
910204,68.4,68.44,67.78,68.14,37711,65983
910205,68.18,68.48,68.07,68.45,34310,69492
910206,68.52,68.93,68.29,68.9,37864,73881
910207,68.64,68.95,68.46,68.53,33263,73739
910208,68.39,68.58,68.22,68.5,36216,79348
910211,68.57,69.12,68.54,68.98,38033,83115
910212,68.52,68.76,68.46,68.67,29543,83022
910213,68.5,68.65,68.05,68.11,40659,72397
910214,68.19,68.29,67.88,68.04,32093,72653
910215,67.61,67.81,67.25,67.52,35765,69598
910219,66.99,67.23,66.72,66.82,42075,65522
910220,66.92,67,66.52,66.71,39148,64415
910221,66.94,67.2,66.75,66.98,27345,61764
910222,66.94,67.02,66.2,66.29,37016,60114
910225,65.9,65.92,65.49,65.59,39945,60537
910226,65.44,65.77,65.26,65.57,41796,59819
910227,65.52,65.87,65.4,65.59,37018,59955
910228,65.72,65.79,65.32,65.48,33437,58799
910301,64.99,65.31,64.88,64.91,36368,55874
910304,64.95,65.27,64.89,65.2,36124,54150
910305,65.41,65.58,64.76,64.79,43564,55035
910306,64.74,65.03,64.36,64.92,48960,53404
910307,64.77,64.87,64.44,64.65,34489,52094
910308,64.18,64.5,63.67,63.7,46350,53775
910311,63.52,63.62,62.98,63.21,26046,49525
910312,63.78,63.82,63.38,63.54,11311,45542
910313,63.48,63.67,63.21,63.63,6944,42972
910314,63.5,63.58,63.06,63.26,4309,40567
910315,63.02,63.11,62.08,62.21,5062,37685
910318,61.85,61.95,61.45,61.5,6558,34678
