920911,64.43,64.43,64.43,64.43,25,25
920914,62.97,62.97,62.97,62.97,0,25
920915,62.79,62.79,62.79,62.79,0,25
920916,62.93,62.93,62.93,62.93,0,25
920917,63.49,63.49,63.49,63.49,0,25
920918,63.5,63.5,62.85,62.85,2,26
920921,63.59,63.59,63.59,63.59,0,26
920922,63.44,63.44,63.44,63.44,0,26
920923,63.29,63.29,63.29,63.29,0,26
920924,63.77,63.77,63.77,63.77,0,26
920925,63.97,63.97,63.97,63.97,0,26
920928,64.94,64.94,64.94,64.94,0,26
920929,66.8,66.8,66.8,66.8,0,26
920930,66.5,66.78,66.5,66.78,1,26
921001,66.21,66.21,66.21,66.21,0,26
921002,67.13,67.13,67.13,67.13,0,26
921005,66.78,66.78,66.78,66.78,0,26
921006,66.43,66.43,66.43,66.43,0,26
921007,65.53,65.53,65.53,65.53,0,26
921008,64.03,64.03,64.03,64.03,0,26
921009,64.02,64.02,64.02,64.02,0,26
921012,64.87,64.87,64.87,64.87,0,26
921013,64.92,64.92,64.92,64.92,0,26
921014,65.15,65.15,65.15,65.15,0,26
921015,65.32,65.52,65.32,65.52,1,26
921016,64.58,64.58,64.58,64.58,0,26
921019,64.04,64.04,64.04,64.04,0,26
921020,63.4,63.4,63.4,63.4,0,26
921021,63.21,63.21,63.21,63.21,0,26
921022,63.68,63.68,63.68,63.68,0,26
921023,62.88,62.88,62.88,62.88,25,28
921026,62.35,62.63,62.35,62.63,0,28
921027,62.92,62.92,62.92,62.92,1,3
921028,62.08,62.08,62.08,62.08,0,3
921029,62.3,62.31,62.3,62.31,1,4
921030,62.23,62.23,62.23,62.23,0,4
921102,61.14,61.14,61.14,61.14,0,4
921103,61.6,61.6,61.17,61.17,1,4
921104,61.05,61.05,60.83,60.83,1,5
921105,60.64,60.64,60.64,60.64,0,5
921106,60.19,60.19,60.19,60.19,0,5
921109,60.14,60.14,60.14,60.14,1,5
921110,60.2,60.2,60.2,60.2,0,5
921111,60.66,60.66,60.66,60.66,0,5
921112,60.81,60.81,60.81,60.81,0,5
921113,61.76,61.76,61.76,61.76,0,5
921116,60.31,60.31,60.31,60.31,0,5
921117,60.42,60.42,60.42,60.42,15,14
921118,60.56,60.56,60.56,60.56,0,14
921119,61.24,61.24,61.24,61.24,1,13
921120,59.96,59.96,59.96,59.96,0,13
921123,60.39,60.39,60.39,60.39,0,13
921124,60.4,60.4,60.4,60.4,0,13
921125,60.69,60.69,60.69,60.69,0,13
921127,60.21,60.21,60.21,60.21,0,13
921130,60.58,60.58,60.58,60.58,0,13
921201,61,61.35,61,61.35,1,13
921202,61.17,61.17,61.17,61.17,0,13
921203,60.84,60.84,60.84,60.84,0,13
921204,60.53,60.53,60.53,60.53,2,15
921207,61.78,61.78,61.78,61.78,7,13
921208,61.83,61.83,61.83,61.83,0,13
921209,61.28,61.28,61.28,61.28,0,13
921210,60.86,60.86,60.86,60.86,0,13
921211,61,61,61,61,0,13
921214,61.35,61.35,61.35,61.35,0,13
921215,61.46,61.46,61.46,61.46,0,13
921216,61.8,61.9,61.79,61.79,5,13
921217,61.78,62.05,61.77,61.77,8,13
921218,61.6,61.6,61.6,61.6,0,13
921221,61.51,61.51,61.51,61.51,0,13
921222,61,61,60.68,60.68,1,12
921223,60.48,60.48,60.48,60.48,0,12
921224,60.39,60.39,60.39,60.39,0,12
921228,59.49,59.49,59.49,59.49,0,12
921229,59.75,59.75,59.75,59.75,0,12
921230,59.8,59.8,59.8,59.8,0,12
921231,59.64,59.64,59.64,59.64,0,12
930104,59.1,59.1,58.92,58.92,5,14
930105,59.52,59.52,59.52,59.52,0,14
930106,59.16,59.16,59.16,59.16,0,14
930107,59.09,59.09,59.09,59.09,0,14
930108,58.85,58.85,58.85,58.85,0,14
930111,59.31,59.31,59.31,59.31,0,14
930112,59.29,59.29,59.29,59.29,0,14
930113,59.26,59.59,59.26,59.59,6,17
930114,59.45,59.54,59.45,59.54,1,17
930115,59.65,59.65,59.16,59.16,2,18
930118,59.45,59.99,59.45,59.99,3,18
930119,60.06,60.06,60.06,60.06,1,17
930120,60.25,60.25,60.25,60.25,0,17
930121,59.9,59.9,59.9,59.9,0,17
930122,60.5,60.78,60.5,60.78,12,22
930125,61.28,61.28,61.28,61.28,0,22
930126,61.15,61.15,61.15,61.15,0,22
930127,60.88,60.88,60.88,60.88,1,25
930128,60.94,60.94,60.94,60.94,3,25
930129,59.99,59.99,59.99,59.99,0,25
930201,59.35,59.35,59.09,59.09,3,24
930202,58.93,58.93,58.93,58.93,0,24
930203,58.77,58.77,58.77,58.77,0,24
930204,58.3,58.61,58.3,58.61,26,21
930205,58.4,58.4,58.4,58.4,0,21
930208,58.37,58.37,58.37,58.37,0,21
930209,58.59,58.59,58.59,58.59,0,21
930210,58.3,58.4,58.3,58.33,2,21
930211,58.41,58.41,58.41,58.41,0,21
930212,58.3,58.6,58.24,58.24,0,21
930216,59.32,59.32,59.32,59.32,44,42
930217,59.7,59.7,59.7,59.7,4,46
930218,59.29,59.29,59.29,59.29,0,46
930219,59.35,59.35,59.09,59.09,5,46
930222,59.77,59.77,59.77,59.77,2,45
930223,59.85,59.85,59.85,59.85,0,45
930224,59.8,59.8,59.54,59.54,1,45
930225,59.2,59.2,59.2,59.2,0,45
930226,58.91,58.91,58.91,58.91,0,45
930301,58.8,58.8,58.6,58.6,4,51
930302,59.2,59.2,59.17,59.17,16,53
930303,59.05,59.05,58.89,58.89,12,60
930304,59.19,59.19,59.19,59.19,4,59
930305,58.28,58.28,58.28,58.28,1,59
930308,58.45,58.45,58.45,58.45,10,61
930309,58.36,58.36,58.36,58.36,0,62
930310,58.5,58.5,58.41,58.41,5,61
930311,58.59,58.59,58.59,58.59,6,52
930312,58.53,58.53,58.53,58.53,1,51
930315,58.59,58.59,58.59,58.59,10,48
930316,58.62,58.62,58.62,58.62,6,48
930317,58.63,58.63,58.63,58.63,12,48
930318,58.72,59.35,58.72,59.35,28,68
930319,59.45,59.65,59.45,59.62,19,68
930322,59.6,59.6,59.52,59.52,107,173
930323,59.65,59.65,59.65,59.65,4,173
930324,59.44,59.44,59.44,59.44,4,173
930325,59.31,59.31,59.31,59.31,0,173
930326,59.61,59.61,59.61,59.61,2,173
930329,59.9,59.9,59.9,59.9,1,173
930330,60.24,60.24,60.24,60.24,0,173
930331,60.38,60.57,60.38,60.57,5,178
930401,60.68,61.24,60.68,61.24,41,193
930402,61.2,61.2,60.55,60.87,8,194
930405,61.02,61.1,61.02,61.1,7,200
930406,60.52,60.52,60.47,60.47,1,200
930407,60.26,60.26,60.26,60.26,1,200
930408,60.5,60.7,60.5,60.65,5,200
930412,61.25,61.25,61.14,61.16,3,200
930413,61.62,61.66,61.55,61.66,10,199
930414,61.12,61.12,61.12,61.12,0,199
930415,60.7,61.15,60.64,60.68,24,191
930416,60.26,60.4,60.26,60.27,81,245
930419,61.03,61.03,61.03,61.03,38,254
930420,61,61.4,61,61.2,1,255
930421,60.87,60.87,60.87,60.87,53,299
930422,60.85,60.92,60.85,60.92,10,303
930423,61.1,61.72,61.1,61.67,25,304
930426,62.2,62.28,62.08,62.28,108,333
930427,61.65,61.73,61.65,61.73,30,351
930428,61.47,61.85,61.4,61.79,16,351
930429,62,62,61.8,61.86,15,355
930430,61.58,61.58,61.58,61.58,64,365
930503,61.35,61.79,61.35,61.79,2,362
930504,62.08,62.19,62,62,7,368
930505,62.03,62.03,61.85,61.9,3,370
930506,61.84,62.12,61.8,62.12,10,369
930507,61.78,61.78,61.78,61.78,0,369
930510,61.39,61.39,60.77,60.77,32,373
930511,60.8,60.87,60.78,60.87,120,461
930512,60.69,60.69,60.64,60.66,4,462
930513,60.52,60.7,60.52,60.59,34,481
930514,60.8,61.15,60.8,61.15,30,460
930517,60.95,61.02,60.6,60.7,55,470
930518,60.25,60.4,60.18,60.27,22,485
930519,60.36,60.6,60.15,60.37,29,502
930520,60.77,60.77,60.7,60.73,9,502
930521,60.35,60.35,60.2,60.3,28,495
930524,59.85,59.95,59.8,59.94,220,653
930525,59.99,60.25,59.99,60.11,140,748
930526,60.3,60.3,59.96,60.17,31,769
930527,60.57,61.14,60.48,61.02,57,759
930528,61.36,61.79,61.36,61.77,9,761
930601,61.75,61.76,61.55,61.59,54,772
930602,61.4,61.53,61.28,61.34,11,777
930603,61.3,61.3,61.2,61.26,62,791
930604,61.41,61.47,60.2,60.22,51,805
930607,60.45,60.58,60.38,60.48,58,822
930608,60.32,60.5,60.32,60.34,53,807
930609,60.16,60.21,59.88,59.97,181,842
930610,59.88,60.23,59.86,60.21,78,871
930611,60.09,60.7,60.09,60.32,523,1049
930614,60.4,60.58,60.25,60.25,118,1106
930615,60.35,60.5,59.52,59.57,80,1124
930616,59.6,59.6,59,59.2,181,1169
930617,59.08,59.4,59,59.18,352,1434
930618,58.94,58.95,58.3,58.44,663,1899
930621,58.1,58.24,57.95,58.2,1078,2511
930622,58.14,58.2,57.76,57.92,197,2514
930623,57.67,58.13,57.66,58.04,555,2808
930624,57.45,57.58,57.33,57.55,278,2817
930625,57.52,57.86,57.46,57.64,513,2944
930628,57.45,57.89,57.4,57.82,310,2977
930629,57.95,58.25,57.91,58.24,234,3137
930630,58.25,58.25,57.48,57.59,253,3213
930701,57.8,58.1,57.8,58.08,224,3236
930702,58.08,58.5,57.8,57.95,178,3313
930706,57.8,57.96,57.69,57.69,564,3546
930707,57.85,57.92,57.49,57.55,52,3554
930708,57.73,57.81,57.48,57.78,32,3553
930709,57.22,57.24,57.04,57.17,895,4297
930712,56.77,56.98,56.77,56.9,381,4320
930713,57.13,57.35,57.08,57.29,499,4470
930714,57.25,57.51,57,57.37,844,4717
930715,57.38,57.46,57.03,57.22,109,4724
930716,57.16,57.44,56.89,57.41,486,4996
930719,57.65,57.83,57.65,57.76,240,5121
930720,57.75,58.06,57.58,58.02,1259,5219
930721,58.07,58.21,57.92,58.07,671,5735
930722,57.81,57.88,57.6,57.84,377,5738
930723,57.42,57.49,57.29,57.39,1792,7224
930726,57.13,57.26,57.13,57.21,319,7295
930727,57.35,57.35,57.12,57.14,1577,7020
930728,57.35,57.5,57.25,57.47,317,6939
930729,57.24,57.48,56.65,56.66,1108,6733
930730,56.69,56.85,56.57,56.74,314,6771
930802,57,57.96,57,57.87,792,6744
930803,57.9,58.13,57.67,57.89,1289,7147
930804,57.82,57.84,57.67,57.81,483,7209
930805,57.71,57.8,57.5,57.76,330,7292
930806,57.75,58.41,57.71,58.34,478,7381
930809,58.29,58.44,58.09,58.27,599,7622
930810,58.15,58.15,57.55,57.58,630,7780
930811,57.68,57.77,57.34,57.42,1507,8199
930812,57.62,57.75,57.34,57.66,1159,8626
930813,57.78,57.88,57.66,57.8,146,8620
930816,58,58.84,58,58.7,3824,10354
930817,58.53,58.68,58.25,58.43,1183,10262
930818,58.48,59.04,58.45,58.9,1124,10277
930819,58.75,59.13,58.38,58.58,873,10335
930820,58.66,59.19,58.66,59.08,736,10341
930823,59.01,59.02,58.56,58.72,697,10404
930824,58.78,59.01,58.78,58.96,547,10630
930825,58.82,58.95,58.45,58.75,746,10694
930826,58.97,59.57,58.97,59.44,2656,11160
930827,59.37,59.59,59.3,59.53,1754,11756
930830,59.35,59.41,59.13,59.27,2969,12669
930831,59.33,59.36,58.89,59.07,3474,14393
930902,59.94,60.35,59.83,60.31,11064,22101
930903,60.2,61.25,60.18,61.16,13283,26228
930907,61.18,61.78,60.99,61.55,54696,44532
930908,61.34,61.5,61.15,61.42,45978,53950
930909,62.14,62.23,61.75,62,72765,71049
930910,61.68,62.31,61.67,62.09,51372,78867
930913,61.92,61.96,61.39,61.55,42705,75937
930914,61.49,61.75,61.31,61.61,35450,75889
930915,62.02,62.44,62.02,62.14,45280,79870
930916,62.34,62.44,61.52,61.9,43481,78089
930917,61.4,61.83,61.38,61.51,35017,79399
930920,61.31,61.7,61.27,61.57,32993,79888
930921,61.92,61.96,60.15,60.39,92259,79021
930922,60.95,61.14,60.71,60.91,53278,79592
930923,60.74,60.84,60.2,60.41,52116,76655
930924,59.97,60.6,59.88,60.55,37594,74930
930927,60.91,61.08,60.74,60.99,34772,75335
930928,60.91,61.65,60.79,61.5,50746,77443
930929,61.74,61.82,61.44,61.52,39969,77566
930930,61.29,61.34,60.66,60.79,53111,78737
931001,60.5,61.07,60.37,60.91,49949,77813
931004,60.68,61.32,60.66,61.15,47742,80135
931005,61.37,61.55,60.97,61.12,42313,80744
931006,61.02,61.39,60.9,61.21,35773,80223
931007,61.3,61.41,61.12,61.23,27124,79521
931008,61.27,62.15,61.25,61.98,67020,89466
931011,62.07,62.1,61.89,61.98,20515,104956
931012,62.16,62.48,62.13,62.35,47992,108614
931013,62.13,62.15,61.94,62.03,42578,105944
931014,62.13,62.3,61.5,61.65,64985,106769
931015,61.5,61.68,61.35,61.51,29864,104590
931018,61.11,61.23,60.55,60.7,60851,104731
931019,60.7,60.81,60.49,60.58,52551,100777
931020,60.32,60.71,60.23,60.64,62386,105930
931021,60.31,60.37,59.64,59.7,89045,112645
931022,59.66,59.73,59.29,59.35,55826,106767
931025,59.46,59.73,58.99,59.08,58061,109072
931026,59.11,59.39,58.95,59.18,63365,108158
931027,59.39,59.45,59.15,59.25,49415,111563
931028,59.24,59.73,58.85,59.48,72865,111104
931029,59.46,59.58,59.06,59.07,34887,109809
931101,59.02,59.04,58.68,58.8,46641,115863
931102,58.67,58.95,58.34,58.45,81921,119347
931103,58.67,58.9,58.65,58.8,44605,121773
931104,58.9,58.97,58.66,58.77,35702,123427
931105,58.65,59,58.35,58.84,66974,125894
931108,59,59.25,59,59.17,37657,125430
931109,58.93,59.21,58.7,58.89,47816,128393
931110,58.83,59.07,58.74,59.01,36741,126451
931111,59.02,59.13,58.84,58.88,16783,127624
931112,58.68,59.36,58.52,59.21,55708,127517
931115,59.17,59.24,58.84,58.95,40779,128318
931116,58.88,58.91,58.3,58.53,68730,135941
931117,58.26,58.75,58.23,58.61,51057,133925
931118,58.29,58.51,58.14,58.26,51258,134964
931119,58.26,58.41,58.03,58.14,51705,138455
931122,58.45,58.75,58.4,58.56,45915,135267
931123,58.44,58.89,58.32,58.65,49578,132052
931124,58.71,58.83,58.5,58.59,25888,133450
931126,58.33,58.4,58.25,58.31,15475,132599
931129,58.16,58.5,58.15,58.42,40526,128110
931130,58.44,58.46,58.14,58.21,49733,135530
931201,58.1,58.32,57.94,57.98,59824,129894
931202,58.09,58.15,57.9,57.98,33751,125908
931203,58,58.27,57.78,58.09,59305,127366
931206,58.5,58.85,58.4,58.78,58804,102161
931207,58.72,58.83,58.58,58.74,25211,88928
931208,58.55,58.76,58.42,58.64,23986,75960
931209,58.59,58.74,58.55,58.63,17034,71027
931210,58.97,59.09,58.83,58.94,15249,62591
931213,58.81,58.89,58.75,58.81,11958,60426
