931008,60.65,60.94,60.65,60.94,1,1
931011,60.94,60.94,60.94,60.94,0,1
931012,61.31,61.31,61.31,61.31,0,1
931013,61.01,61.01,61.01,61.01,0,1
931014,60.63,60.63,60.63,60.63,0,1
931015,60.49,60.49,60.49,60.49,0,1
931018,59.71,59.71,59.71,59.71,0,1
931019,59.59,59.59,59.59,59.59,0,1
931020,59.65,59.65,59.65,59.65,0,1
931021,58.76,58.76,58.76,58.76,0,1
931022,58.4,58.45,58.4,58.45,1,2
931025,58.18,58.18,58.18,58.18,0,2
931026,58.3,58.3,58.3,58.3,0,2
931027,58.35,58.35,58.35,58.35,0,2
931028,58,58.75,58,58.58,4,6
931029,58.16,58.16,58.16,58.16,0,6
931101,57.9,57.9,57.9,57.9,0,6
931102,57.9,57.9,57.59,57.59,1,6
931103,57.94,57.94,57.94,57.94,0,6
931104,57.89,57.89,57.89,57.89,0,6
931105,57.99,57.99,57.99,57.99,0,6
931108,58.32,58.32,58.32,58.32,0,6
931109,58.04,58.04,58.04,58.04,0,6
931110,58.16,58.16,58.16,58.16,0,6
931111,58.03,58.03,58.03,58.03,0,6
931112,58.36,58.36,58.36,58.36,0,6
931115,58.1,58.1,58.1,58.1,0,6
931116,57.71,57.71,57.71,57.71,0,6
931117,57.79,57.79,57.79,57.79,0,6
931118,57.44,57.44,57.44,57.44,0,6
931119,57.32,57.32,57.32,57.32,0,6
931122,57.65,57.8,57.65,57.74,16,12
931123,57.82,57.82,57.82,57.82,0,12
931124,57.75,57.75,57.75,57.75,0,12
931126,57.47,57.47,57.47,57.47,0,12
931129,57.58,57.58,57.58,57.58,0,12
931130,57.37,57.37,57.37,57.37,0,12
931201,57.35,57.35,57.16,57.16,2,12
931202,57.16,57.16,57.16,57.16,1,11
931203,57.25,57.25,57.25,57.25,0,11
931206,57.55,57.95,57.55,57.95,14,19
931207,57.9,57.9,57.9,57.9,128,120
931208,57.55,57.8,57.55,57.8,20,129
931209,57.77,57.77,57.77,57.77,0,129
931210,58.07,58.07,58.07,58.07,0,129
931213,57.7,57.7,57.7,57.7,0,129
931214,57.44,57.44,57.44,57.44,0,129
931215,57.37,57.37,57.37,57.37,0,129
931216,57.58,57.58,57.58,57.58,0,129
931217,57.69,57.69,57.69,57.69,0,129
931220,57.56,57.56,57.56,57.56,0,129
931221,57.64,57.64,57.64,57.64,1,129
931222,57.92,57.92,57.92,57.92,62,191
931223,58.26,58.26,58.26,58.26,0,191
931227,57.95,57.95,57.95,57.95,0,191
931228,58.04,58.04,58.04,58.04,0,191
931229,57.07,57.07,57.07,57.07,0,191
931230,57,57,56.83,56.83,7,191
931231,56.88,56.88,56.7,56.71,44,199
940103,56.72,56.72,56.61,56.64,1,192
940104,56.87,56.87,56.87,56.87,0,184
940105,56.76,56.76,56.76,56.76,0,184
940106,56.57,56.57,56.57,56.57,0,184
940107,57.1,57.1,57.1,57.1,0,184
940110,56.9,56.9,56.9,56.9,0,184
940111,56.66,56.66,56.66,56.66,72,236
940112,56.9,56.9,56.9,56.9,0,236
940113,56.5,56.5,56.25,56.35,31,254
940114,56.42,56.42,56.42,56.42,0,254
940117,56.1,56.21,56.1,56.21,19,265
940118,56.4,56.51,56.4,56.51,7,260
940119,56.5,56.5,56.5,56.5,0,262
940120,56.64,56.8,56.64,56.77,5,265
940121,56.27,56.27,56.27,56.27,0,265
940124,56.3,56.38,56.3,56.38,1,266
940125,56.15,56.34,56.15,56.34,23,276
940126,56.4,56.55,56.4,56.55,25,296
940127,57.08,57.08,57.08,57.08,9,287
940128,57.08,57.35,56.64,56.64,3,286
940131,56.6,56.93,56.6,56.93,5,291
940201,57.1,57.2,56.95,56.97,52,320
940202,57.02,57.02,57.02,57.02,5,319
940203,56.76,56.76,56.76,56.76,4,319
940204,56.36,56.95,56.1,56.17,7,324
940207,56.15,56.2,56.08,56.2,24,335
940208,56,56.08,56,56.05,10,335
940209,56.22,56.22,56.22,56.22,12,329
940210,56.1,56.45,56.1,56.45,7,332
940211,56.35,56.35,56.35,56.35,0,332
940214,56.65,57.4,56.65,57.37,20,324
940215,57.2,57.42,57.2,57.24,23,330
940216,57.28,57.45,57.28,57.39,4,332
940217,57.39,57.39,57.15,57.35,2,329
940218,57.53,57.87,57.48,57.87,88,390
940222,57.15,57.38,57.15,57.38,5,391
940223,57.25,57.27,57.21,57.27,12,393
940224,57.62,57.62,57.62,57.62,4,396
940225,57.75,58.13,57.75,57.94,934,845
940228,57.9,58.2,57.8,58.14,38,858
940301,58.18,58.34,57.85,57.98,9,860
940302,58.3,58.37,58.12,58.12,1792,2417
940303,57.99,57.99,57.99,57.99,26,2417
940304,57.95,57.95,57.6,57.66,74,2456
940307,57.68,57.74,57.62,57.63,44,2489
940308,57.78,57.85,57.78,57.85,28,2513
940309,57.97,58.12,57.97,58.11,94,2528
940310,58.62,59.18,58.6,59.08,271,2704
940311,58.9,59.25,58.87,58.9,182,2702
940314,58.7,58.8,58.62,58.73,161,0
940315,58.48,58.54,58.37,58.46,6,0
940316,58.49,58.8,58.49,58.78,408,0
940317,59,59.14,58.68,58.76,79,0
940318,58.5,58.72,58.47,58.53,408,2645
940321,58.4,58.74,58.3,58.71,83,0
940322,58.86,59.11,58.77,58.86,74,0
940323,58.78,59.02,58.73,59.02,69,0
940324,59.1,59.63,59.1,59.51,252,0
940325,59.73,59.8,59.48,59.59,109,0
940328,59.38,59.4,59.24,59.37,115,0
940329,59.57,59.62,59.14,59.21,137,0
940330,59.38,59.38,59.11,59.3,46,0
940331,59.31,59.74,59.27,59.54,115,0
940401,59.24,59.24,58.45,58.62,120,0
940404,58.67,58.74,58.37,58.65,114,0
940405,58.63,58.63,57.84,57.91,131,2586
940406,57.93,58.04,57.87,57.96,90,0
940407,58.04,58.13,57.8,57.92,24,2612
940408,58.05,58.13,57.98,58.04,25,2604
940411,58.23,58.23,58.02,58.07,12,2605
940412,57.75,57.91,57.72,57.89,63,2617
940413,58.06,58.18,57.86,58.17,44,2639
940414,58.09,58.29,57.95,58.15,211,2798
940415,58.07,58.22,57.96,58.07,543,2997
940418,58.24,58.32,57.82,58.25,316,3112
940419,58.5,58.72,58.43,58.56,96,3163
940420,58.74,58.92,58.67,58.88,109,3170
940421,58.98,59.06,58.78,58.91,213,3169
940422,58.82,58.99,58.75,58.96,39,3183
940425,59.3,59.38,59.23,59.26,272,3269
940426,59.39,59.5,59.16,59.43,290,3297
940428,59.44,60.05,59.44,60.03,585,3258
940429,60.1,60.67,59.93,60.35,1403,3770
940502,60.25,60.63,60.24,60.49,409,3946
940503,60.65,61.01,60.45,60.96,315,3975
940504,60.49,60.5,59.98,60.41,430,3950
940505,59.77,60.03,59.77,59.94,2476,5587
940506,59.85,60.2,59.55,60.18,364,5728
940509,60.26,60.5,60.18,60.47,544,5904
940510,59.89,59.97,59.6,59.66,1094,5756
940511,59.49,60.03,59.48,59.84,946,5987
940512,59.86,60,59.69,59.96,899,6164
940513,59.76,59.97,59.76,59.85,204,6173
940516,59.71,59.75,59.64,59.72,509,6284
940517,59.78,60.12,59.67,59.69,253,6397
940518,59.99,60.38,59.93,60.3,809,6511
940519,60.38,60.44,60.22,60.26,2115,7662
940520,60.48,60.76,60.45,60.71,2390,9176
940523,60.69,60.9,60.47,60.78,1352,10250
940524,60.55,60.65,60.29,60.3,423,10310
940525,60.37,60.78,60.37,60.66,1100,10616
940526,60.75,60.9,60.5,60.58,2517,11233
940527,60.6,60.78,60.46,60.74,1550,11659
940531,60.89,60.92,60.55,60.64,1009,11952
940601,60.78,60.87,60.68,60.69,4276,13647
940602,60.6,60.61,60.28,60.38,16647,22794
940603,60.14,60.22,59.72,59.83,23168,26112
940606,59.76,59.9,59.71,59.73,25036,33393
940607,59.78,60.03,59.75,59.89,32449,38572
940608,59.88,59.91,59.66,59.76,44658,47277
940609,59.81,59.93,59.58,59.87,40098,48268
940610,59.87,60.03,59.85,59.93,36411,56467
940613,60.4,60.73,60.35,60.67,67004,61586
940614,60.8,60.87,60.64,60.74,36398,62126
940615,60.9,61.14,60.89,61.11,39075,68944
940616,61.24,61.32,61.12,61.24,26048,68434
940617,61.04,62.16,60.97,62.09,53768,77872
940620,62.54,62.58,62.25,62.46,38218,77786
940621,62.23,62.95,62.13,62.81,47046,82696
940622,62.41,62.55,62.06,62.26,46921,78329
940623,62.31,62.48,62.2,62.36,28279,78587
940624,62.73,63.29,62.05,63.07,67293,83213
940627,63.2,63.48,63.06,63.09,27558,83763
940628,62.89,63.41,62.82,63.29,34299,88462
940629,63.27,63.34,62.94,63.1,32646,85441
940630,62.63,63.16,62.63,62.99,40185,85130
940701,62.49,62.9,62.42,62.71,25263,86289
940705,63.03,63.21,62.97,63.17,27966,87135
940706,63.42,63.86,63.2,63.47,60797,89226
940707,63.34,63.67,63.15,63.59,37982,87726
940708,63.48,64.13,63.25,63.97,48239,92272
940711,64.48,65.85,64.47,65.44,94261,100592
940712,65.33,65.95,65.24,65.41,51644,96503
940713,65.21,65.54,64.92,64.98,44225,98672
940714,64.7,65.07,64.23,64.31,60964,99368
940715,64.26,64.53,64,64.32,34454,96332
940718,64.81,64.89,64.5,64.64,27170,97749
940719,64.42,64.58,63.67,63.82,59865,97016
940720,63.46,64.19,63.46,63.83,56485,97336
940721,64.08,64.19,62.66,62.86,67315,86546
940722,62.63,62.91,62.33,62.53,47615,82811
940725,62.89,63.15,62.78,62.86,42754,83804
940726,62.93,63.12,62.79,63.01,31948,82843
940727,63.38,63.57,63.3,63.44,32395,83092
940728,63.7,63.82,62.68,62.79,49907,83257
940729,62.67,63.18,62.52,63.05,44128,86139
940801,63.54,63.62,63.3,63.37,29949,84529
940802,63.21,63.37,63,63.1,33334,86220
940803,63.01,63.48,63.01,63.42,36344,89643
940804,63.44,63.5,62.79,62.91,43051,86746
940805,62.92,63.42,62.71,63.29,42830,89149
940808,63.05,63.34,63.03,63.11,45828,90502
940809,63.04,63.27,62.99,63.17,23729,89804
940810,63.53,63.55,63.04,63.15,42777,89971
940811,63.12,64.3,62.84,64.07,66952,96235
940812,64.42,64.42,64.08,64.37,49925,100544
940815,64.41,64.57,64.34,64.41,21999,98093
940816,64.16,64.85,63.7,64.21,52437,103176
940817,64.04,64.45,63.99,64.43,34021,102277
940818,64.66,64.92,64.48,64.86,38214,105206
940819,64.95,65.17,64.76,65.01,29962,104476
940822,65.15,65.52,65.07,65.48,38133,106861
940823,65.21,65.27,64.88,65.23,33683,106123
940824,64.77,64.98,64.65,64.73,33535,104758
940825,64.58,64.92,64.54,64.85,28368,105408
940826,64.8,64.81,63.29,63.5,80484,105228
940829,63.38,63.45,62.7,63.41,59347,103955
940830,63.18,63.57,63.17,63.44,36341,98274
940831,63.26,63.45,63.18,63.24,23533,96998
940901,63.21,63.65,63.17,63.46,31523,96406
940902,63.44,64.34,63.1,64.26,43774,0
940906,64.72,64.96,64.62,64.89,45068,98307
940907,64.61,64.73,64.34,64.54,42824,97595
940908,64.47,64.57,64.08,64.3,44770,92806
940909,64.04,65.17,64.02,65.01,58707,86332
940912,64.92,65.02,64.74,64.86,81088,77713
940913,64.83,65.1,64.44,64.85,8192,71531
940914,64.95,65.13,64.72,64.85,8217,66711
940915,64.67,64.72,64.51,64.66,10397,60788
940916,64.66,65.32,64.5,64.82,7438,56318
940919,64.73,64.78,64.42,64.45,13532,46818
