951220,70.35,70.54,70.35,70.54,24,24
951221,70.64,70.64,70.64,70.64,0,11
951222,70.78,70.78,70.78,70.78,0,11
951226,71.01,71.01,71.01,71.01,0,11
951227,70.86,70.86,70.86,70.86,0,11
951228,70.65,70.65,70.65,70.65,0,11
951229,70.74,70.74,70.74,70.74,0,15
960102,70.77,70.77,70.77,70.77,0,15
960103,70.3,70.3,70.3,70.3,0,15
960104,69.93,70.26,69.93,70.26,1,16
960105,70.5,70.58,70.5,70.58,13,26
960108,70.49,70.59,70.49,70.59,0,27
960109,70.54,70.54,70.54,70.54,21,47
960110,70.82,70.82,70.82,70.82,0,47
960111,70.56,70.56,70.56,70.56,0,47
960112,70.43,70.51,70.43,70.51,2,47
960115,70.23,70.23,70.23,70.23,0,47
960116,69.55,69.7,69.4,69.5,22,63
960117,69.15,69.15,69.15,69.15,0,63
960118,69,69,69,69,0,63
960119,68.65,68.65,68.62,68.62,10,73
960122,68.81,68.81,68.81,68.81,15,73
960123,68.74,68.74,68.74,68.74,0,73
960124,68.49,68.49,68.49,68.49,0,73
960125,68.28,68.28,68.28,68.28,0,73
960126,68.15,68.15,68.15,68.15,0,73
960129,68.33,68.46,68.33,68.46,5,78
960130,68.23,68.23,68.23,68.23,0,78
960131,68.2,68.2,68.2,68.2,0,78
960201,68.29,68.29,68.29,68.29,0,78
960202,68.39,68.54,68.39,68.54,2,80
960205,69,69.15,69,69.15,11,90
960206,68.96,68.96,68.96,68.96,0,90
960207,68.73,68.73,68.73,68.73,0,90
960208,68.74,68.74,68.74,68.74,0,90
960209,68.63,68.63,68.63,68.63,0,90
960212,68.7,68.7,68.7,68.7,0,90
960213,68.77,68.77,68.77,68.77,0,90
960214,69.2,69.2,69.2,69.2,0,90
960215,69.08,69.08,69.08,69.08,0,90
960216,69.42,69.47,69.42,69.47,2,90
960220,69.97,69.97,69.97,69.97,0,90
960221,69.9,69.9,69.9,69.9,0,90
960222,69.78,69.84,69.78,69.84,11,93
960223,70,70.06,69.96,70.06,3,96
960226,69.95,69.95,69.95,69.95,0,96
960227,69.9,69.9,69.85,69.86,5,94
960228,69.2,69.2,69.2,69.2,3,92
960229,68.86,68.9,68.86,68.9,22,113
960301,68.7,68.7,68.6,68.68,5,119
960304,68.7,68.7,68.65,68.65,2,121
960305,68.76,68.76,68.76,68.76,33,146
960306,68.69,68.69,68.69,68.69,0,146
960307,68.72,68.72,68.72,68.72,20,146
960308,68.29,68.29,68.29,68.29,3,146
960311,68.56,68.56,68.56,68.56,0,146
960312,68.92,68.92,68.92,68.92,32,168
960313,69.04,69.04,69.04,69.04,6,166
960314,69,69,69,69,13,179
960315,69.04,69.04,69.04,69.04,14,193
960318,68.84,68.84,68.84,68.84,0,193
960319,68.76,68.91,68.75,68.91,16,189
960320,68.91,68.93,68.91,68.93,4,193
960321,68.84,68.84,68.62,68.69,16,197
960322,68.76,68.76,68.76,68.76,1,196
960325,68.7,68.7,68.7,68.7,0,196
960326,68.68,68.68,68.67,68.67,6,192
960327,68.3,68.38,68.3,68.38,2,191
960328,68.9,68.9,68.9,68.9,0,191
960329,69,69,68.7,68.76,3,192
960401,68.43,68.43,68.43,68.43,0,192
960402,68.46,68.46,68.46,68.46,0,192
960403,68.54,68.54,68.54,68.54,0,192
960404,68.52,68.57,68.52,68.57,2,193
960405,68.51,68.51,68.51,68.51,0,193
960408,68.58,68.58,68.58,68.58,0,193
960409,67.82,67.82,67.82,67.82,0,193
960410,67.8,67.84,67.6,67.84,2,192
960411,67.5,67.64,67.5,67.64,3,195
960412,67.51,67.51,67.51,67.51,0,195
960415,67.13,67.13,67.1,67.1,10,193
960416,67.22,67.22,67.22,67.22,0,193
960417,67.4,67.4,67.38,67.38,194,384
960418,67.37,67.8,67.37,67.61,11,388
960419,67.35,67.35,67.18,67.18,4,389
960422,66.98,66.98,66.93,66.93,4,388
960423,66.76,66.76,66.76,66.76,0,388
960424,66.66,66.79,66.66,66.79,16,399
960425,66.32,66.32,66.18,66.2,384,782
960426,66.56,66.56,66.34,66.4,3,782
960429,66.63,66.63,66.48,66.48,192,591
960430,66.24,66.24,66.24,66.24,4,589
960501,66.07,66.07,66.07,66.07,0,582
960502,66.12,66.35,66.12,66.35,1,582
960503,66.47,66.52,66.47,66.52,188,668
960506,66.52,66.52,66.52,66.52,3,668
960507,66.58,66.58,66.55,66.55,95,686
960508,66.9,66.9,66.8,66.84,44,687
960509,66.94,66.94,66.75,66.75,471,974
960510,66.32,66.32,66.32,66.32,113,1053
960513,66.15,66.15,66.15,66.15,50,1103
960514,65.98,66.08,65.93,66.08,3,1105
960515,66.15,66.15,66.08,66.08,30,1120
960516,66.08,66.08,66.08,66.08,0,1120
960517,66.08,66.08,66.08,66.08,79,1194
960520,66.02,66.02,66.02,66.02,439,1428
960521,65.73,66.05,65.57,65.63,146,1513
960522,65.8,65.8,65.63,65.64,28,1503
960523,65.5,65.68,65.5,65.67,27,1528
960524,65.7,65.7,65.57,65.57,2,1528
960528,65.47,65.47,65.37,65.45,43,1518
960529,65.48,65.98,65.46,65.98,102,1615
960530,66.2,66.2,65.95,65.95,259,1436
960531,66.13,66.47,66.13,66.43,16,1441
960603,66.4,66.47,66.2,66.24,79,1446
960604,66.25,66.25,66.03,66.16,97,1511
960605,66.21,66.21,66.14,66.14,99,1607
960606,66.3,66.45,66.13,66.13,56,1658
960607,65.89,65.89,65.89,65.89,58,1641
960610,65.93,65.93,65.93,65.93,4,1645
960611,66.01,66.01,65.85,65.93,54,1646
960612,65.88,66,65.88,65.99,5,1649
960613,66,66.26,66,66.26,65,1683
960614,66.75,66.75,66.2,66.22,258,1821
960617,66.58,66.6,66.47,66.47,95,1764
960618,66.85,66.92,66.7,66.92,218,1878
960619,66.64,66.64,66.46,66.5,46,1872
960620,66.39,66.39,66.29,66.34,28,1844
960621,66.13,66.17,65.78,65.88,209,1992
960624,66.02,66.08,65.99,66.06,78,2015
960625,65.96,66.12,65.96,66.08,207,1906
960626,66.25,66.26,66.22,66.23,41,1946
960627,66.41,66.57,66.41,66.57,30,1948
960628,66.33,66.48,66.32,66.32,24,1941
960701,66.36,66.36,66.32,66.32,9,1939
960702,66.17,66.24,66.15,66.21,17,1935
960703,66.06,66.44,66.06,66.43,39,1951
960705,66.2,66.22,65.92,66.11,64,1995
960708,66.13,66.19,66.07,66.19,100,2062
960709,66.33,66.33,66.22,66.22,126,2089
960710,66.25,66.25,66.22,66.23,172,2218
960711,66.18,66.45,66.18,66.39,97,2254
960712,66.51,66.51,66.29,66.29,6,2253
960715,66.28,66.66,66.28,66.63,41,2306
960716,67.28,68.8,67.22,68.17,987,2737
960717,67.97,68.08,67.83,68.03,619,2687
960718,67.61,68,67.61,67.71,177,2697
960719,67.62,67.94,67.62,67.91,282,2796
960722,67.74,68.1,67.74,67.97,657,2962
960723,68,68.01,67.67,67.78,139,2968
960724,67.94,68.06,67.74,67.78,399,3187
960725,68.42,68.42,68.13,68.3,530,3176
960726,68.05,68.19,67.98,68.09,92,3120
960729,68.05,68.17,68.05,68.17,80,3098
960730,68.27,68.36,68.06,68.35,383,3143
960731,68.69,68.75,68.36,68.57,1120,2555
960801,68.42,68.54,68.29,68.33,485,2891
960802,68.15,68.34,68.08,68.32,241,2901
960805,68.28,68.28,67.92,68.04,168,3001
960806,67.84,68,67.8,67.92,526,3169
960807,67.91,68.02,67.85,67.92,271,3266
960808,67.8,67.92,67.74,67.91,625,3240
960809,68.08,68.22,68.08,68.17,52,3251
960812,68.28,68.3,68.13,68.15,1163,4254
960813,68.16,68.32,68.16,68.28,842,4517
960814,67.88,67.93,67.68,67.72,258,4594
960815,67.69,67.86,67.68,67.75,503,4899
960816,67.55,67.6,67.39,67.53,660,5072
960819,67.64,67.75,67.64,67.7,733,5157
960820,67.56,67.72,67.51,67.66,409,5215
960821,67.9,67.99,67.87,67.92,385,5307
960822,67.46,67.54,67.3,67.51,1217,5660
960823,67.71,68.25,67.63,68.12,1293,6145
960826,68.17,68.2,68.04,68.09,503,6183
960827,68.21,68.26,68.09,68.12,790,6511
960828,68.15,68.29,68.15,68.2,485,6659
960829,68.13,68.22,67.94,68.2,1251,7409
960830,67.88,68.17,67.85,68.03,1057,7801
960903,67.71,67.95,67.71,67.85,1570,8180
960904,67.78,68.11,67.78,68.01,2349,9360
960905,67.94,67.97,67.72,67.79,5067,12293
960906,67.79,67.83,67.4,67.47,10935,17302
960909,67.54,67.61,67.05,67.16,33802,29922
960910,66.96,67.01,66.56,66.6,39726,37958
960911,66.71,66.82,66.62,66.67,30872,46558
960912,66.52,66.65,66.38,66.5,30571,54374
960913,66.55,66.69,66.41,66.48,28152,59899
960916,66.51,66.73,66.5,66.57,13443,58668
960917,66.52,66.55,66.35,66.48,16799,60203
960918,66.52,66.89,66.51,66.66,29761,59654
960919,66.63,66.63,66.38,66.46,19599,58818
960920,66.33,66.47,66.31,66.36,13660,59912
960923,66.34,66.56,66.33,66.51,11258,60644
960924,66.46,67.01,66.4,66.98,20618,59292
960925,66.63,66.69,66.25,66.31,28028,62814
960926,66.02,66.15,65.89,65.99,35528,65855
960927,65.88,66.08,65.88,65.94,14364,66636
960930,65.79,65.95,65.75,65.9,18343,67402
961001,65.92,65.97,65.82,65.87,10449,66415
961002,65.89,65.93,65.52,65.55,25236,70697
961003,65.61,65.75,65.53,65.62,15138,68958
961004,65.58,65.8,65.5,65.55,20273,68818
961007,65.6,65.7,65.56,65.59,15010,68236
961008,65.83,65.88,65.73,65.74,13240,67967
961009,65.63,65.76,65.57,65.7,14399,66724
961010,65.58,65.74,65.57,65.7,11936,66230
961011,65.67,65.69,65.51,65.59,12259,67801
961014,65.61,65.7,65.6,65.69,3919,67345
961015,65.23,65.27,65.13,65.16,25019,69690
961016,65.16,65.35,65.14,65.23,17892,70665
961017,65.22,65.3,64.94,65.04,23497,73152
961018,65.08,65.22,65.01,65.06,14597,73703
961021,65.24,65.41,65.22,65.38,18111,73486
961022,65.45,65.97,65.35,65.83,30297,69358
961023,65.96,66.08,65.83,65.95,43415,64368
961024,65.87,66.03,65.83,66.01,15804,62895
961025,65.79,66.17,65.77,65.95,26546,59908
961028,65.86,66.13,65.86,66.01,16423,59728
961029,66.42,66.57,66.34,66.44,27500,57499
961030,66.48,66.64,66.34,66.39,24575,57641
961031,66.22,66.33,66,66.05,19235,57677
961101,65.99,66.4,65.86,66.21,27521,58497
961104,66.26,66.45,66.17,66.37,14153,58135
961105,66.22,66.27,65.87,66.04,21596,58608
961106,66.04,66.19,65.97,66.07,19151,59533
961107,66.47,66.63,66.2,66.25,32562,59121
961108,66.39,66.7,66.28,66.63,29670,61463
961111,66.63,67.17,66.6,67.1,26051,64981
961112,66.83,66.96,66.37,66.43,31500,62497
961113,66.54,66.69,66.43,66.54,14003,61879
961114,66.53,66.57,66.26,66.38,17570,61192
961115,66.5,66.59,66.3,66.39,12596,61601
961118,66.52,66.86,66.46,66.7,19374,65613
961119,66.67,66.72,66.47,66.52,10412,63034
961120,66.79,67.04,66.76,66.9,20176,65905
961121,66.63,66.91,66.63,66.86,14087,65749
961122,66.69,66.72,66.34,66.44,23867,64080
961125,66.12,66.12,65.7,65.74,52415,64707
961126,65.55,65.73,65.43,65.66,21983,65552
961127,65.68,65.8,65.45,65.5,12673,66011
961129,65.23,65.26,65.03,65.08,15384,66917
961202,64.84,65.04,64.17,64.3,41509,73392
961203,63.94,64.55,63.81,64.3,39911,69876
961204,64.11,64.26,63.86,64.14,18911,68079
961205,64.2,64.75,64.12,64.52,21992,65722
961206,65.32,65.39,64.59,64.67,33043,63594
961209,64.44,64.51,64.21,64.25,38624,49216
961210,64.4,64.63,64.35,64.41,7641,45854
961211,64.8,65.21,64.78,65.03,7531,41271
961212,64.73,64.91,64.65,64.83,5040,38185
961213,64.93,64.96,64.3,64.36,6869,34355
961216,64.29,64.45,64.29,64.4,3275,31962
