930325,58.85,59,58.85,59,11,8
930326,59.33,59.33,59.33,59.33,0,8
930329,59.62,59.62,59.62,59.62,0,8
930330,59.96,59.96,59.96,59.96,0,8
930331,60.27,60.27,60.27,60.27,0,8
930401,60.93,60.93,60.93,60.93,0,8
930402,60.56,60.56,60.56,60.56,0,8
930405,60.79,60.79,60.79,60.79,0,8
930406,60.17,60.17,60.17,60.17,0,8
930407,59.96,59.96,59.96,59.96,0,8
930408,60.32,60.32,60.32,60.32,0,8
930412,60.83,60.83,60.83,60.83,0,8
930413,61.33,61.33,61.33,61.33,0,8
930414,60.78,60.78,60.78,60.78,0,8
930415,60.34,60.34,60.34,60.34,0,8
930416,60.01,60.01,59.93,59.93,1,9
930419,60.69,60.69,60.69,60.69,0,9
930420,60.85,60.85,60.85,60.85,0,9
930421,60.51,60.51,60.51,60.51,0,9
930422,60.35,60.57,60.35,60.57,4,11
930423,61.31,61.31,61.31,61.31,2,11
930426,62,62,61.9,61.9,3,10
930427,61.37,61.37,61.37,61.37,0,10
930428,61.5,61.5,61.43,61.43,1,11
930429,61.5,61.65,61.49,61.5,31,18
930430,61.22,61.22,61.22,61.22,0,18
930503,61.43,61.43,61.43,61.43,0,18
930504,61.64,61.64,61.64,61.64,0,18
930505,61.54,61.54,61.54,61.54,0,18
930506,61.76,61.76,61.76,61.76,0,18
930507,61.38,61.42,61.38,61.42,3,20
930510,60.35,60.41,60.35,60.41,14,20
930511,60.51,60.51,60.51,60.51,0,20
930512,60.32,60.32,60.32,60.32,0,20
930513,60.25,60.25,60.25,60.25,0,20
930514,60.81,60.81,60.81,60.81,0,20
930517,60.36,60.36,60.36,60.36,2,18
930518,60,60,59.96,59.96,1,19
930519,60.04,60.04,60.04,60.04,0,19
930520,60.39,60.39,60.39,60.39,0,19
930521,60,60,59.98,59.98,7,18
930524,59.45,59.62,59.45,59.62,16,20
930525,59.8,59.8,59.79,59.79,6,24
930526,60,60,59.85,59.85,10,20
930527,61,61,60.66,60.7,6,16
930528,61.5,61.5,61.45,61.45,8,23
930601,62.05,62.05,61.25,61.25,0,23
930602,61.05,61.05,61,61,6,25
930603,60.85,60.94,60.85,60.94,5,22
930604,59.9,59.9,59.9,59.9,0,22
930607,60.17,60.17,60.17,60.17,0,22
930608,60.03,60.03,60.03,60.03,0,22
930609,59.66,59.66,59.66,59.66,1,19
930610,59.9,59.9,59.9,59.9,1,18
930611,60.01,60.01,60.01,60.01,5,21
930614,60.09,60.09,59.93,59.93,2,21
930615,59.23,59.23,59.23,59.23,0,21
930616,58.86,58.86,58.86,58.86,0,21
930617,58.85,58.9,58.85,58.85,3,21
930618,58.5,58.5,58,58.13,6,24
930621,57.8,57.88,57.8,57.88,15,35
930622,57.73,57.73,57.6,57.6,30,46
930623,57.72,57.72,57.72,57.72,14,47
930624,57.23,57.23,57.23,57.23,0,43
930625,57.32,57.32,57.32,57.32,0,43
930628,57.5,57.5,57.5,57.5,0,43
930629,57.92,57.92,57.92,57.92,0,41
930630,57.27,57.27,57.27,57.27,1,41
930701,57.76,57.76,57.76,57.76,0,41
930702,57.76,57.91,57.5,57.61,2,41
930706,57.61,57.61,57.35,57.35,5,46
930707,57.21,57.21,57.21,57.21,6,46
930708,57.44,57.44,57.44,57.44,0,46
930709,56.83,56.83,56.83,56.83,1,50
930712,56.57,56.57,56.57,56.57,1,50
930713,56.96,56.96,56.96,56.96,1,50
930714,56.9,57.1,56.9,57.04,1,51
930715,56.89,56.89,56.89,56.89,0,51
930716,57.07,57.07,57.07,57.07,5,56
930719,57.42,57.42,57.42,57.42,1,56
930720,57.5,57.67,57.5,57.67,26,77
930721,57.8,57.8,57.7,57.72,0,77
930722,57.5,57.5,57.5,57.5,1,76
930723,57.06,57.06,57.06,57.06,12,76
930726,56.89,56.89,56.89,56.89,0,76
930727,56.8,56.83,56.8,56.83,14,77
930728,57.14,57.16,57.08,57.16,24,101
930729,56.34,56.34,56.34,56.34,2,101
930730,56.44,56.44,56.44,56.44,5,93
930802,57.56,57.56,57.56,57.56,1,93
930803,57.45,57.65,57.45,57.58,4,95
930804,57.4,57.5,57.4,57.5,9,97
930805,57.45,57.45,57.45,57.45,2,97
930806,58.03,58.03,58.03,58.03,4,98
930809,57.96,57.96,57.96,57.96,1,98
930810,57.26,57.26,57.26,57.26,1,99
930811,57.25,57.35,57.1,57.1,4,99
930812,57.35,57.35,57.05,57.34,5,101
930813,57.55,57.55,57.35,57.47,34,110
930816,57.75,58.5,57.7,58.36,32,118
930817,58.18,58.2,57.95,58.09,23,124
930818,58.1,58.6,58.1,58.55,46,144
930819,58.6,58.67,58.09,58.23,14,148
930820,58.31,58.75,58.31,58.72,31,151
930823,58.5,58.5,58.28,58.36,33,150
930824,58.38,58.6,58.38,58.6,14,156
930825,58.4,58.4,58.4,58.4,7,153
930826,58.75,59.12,58.75,59.08,20,155
930827,59,59.17,58.91,59.17,51,181
930830,58.75,58.9,58.75,58.9,159,266
930831,58.72,58.72,58.57,58.71,196,414
930902,59.55,60,59.55,59.94,26,419
930903,60.2,60.87,59.9,60.79,273,506
930907,60.65,61.4,60.65,61.18,106,496
930908,60.88,61.05,60.85,61.05,39,481
930909,61.6,61.8,61.45,61.63,311,624
930910,61.35,61.87,61.35,61.7,459,896
930913,61.5,61.51,61.1,61.16,255,1084
930914,61.05,61.3,60.95,61.22,75,1087
930915,61.75,62,61.68,61.74,194,1009
930916,61.9,62.05,61.2,61.5,266,1157
930917,61.16,61.39,61.1,61.11,145,1105
930920,60.95,61.22,60.95,61.18,96,1123
930921,61.35,61.5,59.8,60,283,1151
930922,60.55,60.68,60.4,60.5,239,1205
930923,60.4,60.4,59.88,60,377,1305
930924,59.6,60.2,59.52,60.15,1444,2114
930927,60.45,60.65,60.4,60.59,310,2182
930928,60.49,61.26,60.4,61.1,309,2152
930929,61.35,61.38,61,61.12,150,2200
930930,60.92,60.92,60.3,60.38,560,2313
931001,60.05,60.6,59.97,60.5,530,2806
931004,60.3,60.86,60.22,60.74,59,2808
931005,60.92,61.08,60.64,60.7,58,2802
931006,60.65,61,60.5,60.78,102,2827
931007,60.9,60.96,60.75,60.8,19,2827
931008,61.05,61.66,61.05,61.54,125,2835
931011,61.6,61.64,61.46,61.54,37,2855
931012,61.68,62.04,61.67,61.91,385,2990
931013,61.69,61.69,61.53,61.6,489,3294
931014,61.61,61.75,61.1,61.22,68,3335
931015,61.06,61.21,61.03,61.08,54,3335
931018,60.67,60.74,60.15,60.28,495,3655
931019,60.27,60.38,60.08,60.16,281,3823
931020,59.87,60.25,59.81,60.22,144,3911
931021,59.85,59.95,59.23,59.3,626,4076
931022,59.23,59.37,58.9,58.96,474,4250
931025,59.1,59.34,58.56,58.69,711,4250
931026,58.69,58.98,58.57,58.8,447,4267
931027,59,59.05,58.8,58.86,157,4320
931028,58.87,59.3,58.54,59.09,503,4302
931029,59.04,59.18,58.66,58.67,266,4403
931101,58.62,58.62,58.28,58.41,832,4324
931102,58.27,58.57,57.96,58.07,726,4498
931103,58.39,58.51,58.25,58.42,333,4603
931104,58.5,58.56,58.27,58.38,374,4721
931105,58.25,58.7,57.97,58.46,748,4884
931108,58.59,58.86,58.59,58.79,739,4828
931109,58.53,58.8,58.34,58.51,725,4928
931110,58.43,58.68,58.36,58.63,326,4922
931111,58.62,58.73,58.45,58.5,711,4788
931112,58.28,59.1,58.17,58.83,836,5056
931115,58.76,58.89,58.47,58.57,1143,5292
931116,58.51,58.51,57.93,58.16,1537,5422
931117,57.88,58.36,57.87,58.24,2254,6549
931118,57.9,58.13,57.76,57.89,1069,6590
931119,57.9,58.03,57.66,57.77,1141,7018
931122,58.1,58.35,58.03,58.19,1395,7339
931123,58.08,58.5,57.94,58.27,1555,7799
931124,58.32,58.43,58.13,58.2,1220,8393
931126,57.96,58.03,57.88,57.92,569,8460
931129,57.78,58.13,57.76,58.03,2381,9552
931130,58.05,58.07,57.74,57.82,13523,18420
931201,57.69,57.92,57.55,57.6,14247,26173
931202,57.7,57.77,57.52,57.6,7060,29194
931203,57.59,57.88,57.39,57.71,32348,50317
931206,58.1,58.45,58,58.39,69751,79673
931207,58.33,58.42,58.17,58.34,43312,89372
931208,58.15,58.35,58.01,58.24,49533,106610
931209,58.17,58.33,58.13,58.22,38366,118244
931210,58.55,58.67,58.43,58.53,57421,120086
931213,58.38,58.77,58.14,58.16,33690,123711
931214,57.9,58.1,57.82,57.9,44022,126168
931215,57.83,57.96,57.69,57.83,31774,127895
931216,57.99,58.21,57.93,58.05,31002,128423
931217,58.14,58.3,58.12,58.17,27527,124563
931220,57.9,58.07,57.83,58.03,34870,115852
931221,58.12,58.25,58.05,58.11,20910,113314
931222,58.25,58.51,58.23,58.39,31774,111528
931223,58.47,58.75,58.45,58.73,28010,103678
931227,58.37,58.49,58.36,58.42,14718,103724
931228,58.44,58.55,58.32,58.51,14630,102853
931229,58,58.08,57.48,57.54,61745,115085
931230,57.53,57.53,57.22,57.29,36474,117151
931231,57.29,57.29,57.14,57.17,14494,117896
940103,57.3,57.34,57.02,57.06,37412,128405
940104,57.25,57.35,57.11,57.3,40550,129873
940105,57.29,57.32,57.13,57.19,43013,136847
940106,57.23,57.36,56.98,57.03,50593,139651
940107,57.22,57.65,57.13,57.59,67919,134085
940110,57.59,57.6,57.31,57.39,44131,137114
940111,57.18,57.25,57.08,57.15,33465,137679
940112,57.28,57.45,57.22,57.4,31674,135689
940113,57.11,57.14,56.77,56.85,62238,147676
940114,56.76,56.97,56.67,56.93,41971,148229
940117,56.76,56.78,56.69,56.73,12359,148790
940118,56.82,57.07,56.8,57.03,34326,144380
940119,57.04,57.15,56.97,57.02,27154,143750
940120,57.11,57.43,57.06,57.31,50252,141053
940121,57.4,57.41,56.81,56.83,48608,144366
940124,56.86,56.98,56.78,56.94,27451,142700
940125,56.81,56.94,56.75,56.9,37194,145549
940126,57.03,57.12,57.02,57.11,31360,143059
940127,57.13,57.82,57.03,57.64,54234,132534
940128,57.4,57.95,57.14,57.2,87906,130452
940131,57.22,57.57,57.1,57.49,62764,134630
940201,57.58,57.84,57.38,57.5,58059,134567
940202,57.57,57.63,57.43,57.55,28579,135133
940203,57.43,57.7,57.11,57.27,62026,138140
940204,57.28,57.7,56.5,56.66,102228,150776
940207,56.63,56.72,56.55,56.69,57031,149727
940208,56.62,56.66,56.42,56.54,49216,147819
940209,56.67,56.8,56.62,56.71,30860,144500
940210,56.65,57,56.63,56.94,34825,144394
940211,56.91,57.11,56.76,56.84,46011,142989
940214,57.23,58.12,57.12,57.87,65660,128031
940215,57.7,58.03,57.7,57.74,61783,124891
940216,57.86,58.12,57.79,57.9,51461,125531
940217,57.69,57.96,57.56,57.85,46629,126928
940218,58.07,58.38,57.97,58.37,39075,126383
940222,57.67,57.95,57.64,57.88,52552,127916
940223,57.79,57.84,57.68,57.76,26600,125096
940224,57.58,58.27,57.4,58.11,61763,123992
940225,58.37,58.67,58.24,58.45,46913,122680
940228,58.23,58.79,58.22,58.64,49033,119795
940301,58.84,58.88,58.28,58.48,49493,118339
940302,58.83,59,58.55,58.62,47373,117064
940303,58.47,58.62,58.31,58.49,52935,107937
940304,58.3,58.37,58.04,58.14,61522,102156
940307,58.12,58.29,58.05,58.08,51379,88591
940308,58.32,58.33,58.2,58.31,12482,83168
940309,58.43,58.65,58.41,58.58,17356,70822
940310,59.15,59.75,59.08,59.56,17841,61618
940311,59.47,59.77,59.33,59.38,9578,55391
940314,59.22,59.33,59.22,59.24,5921,0
