940428,59.8,60.32,59.8,60.32,1,1
940429,60.69,60.69,60.69,60.69,0,1
940502,60.84,60.84,60.84,60.84,0,1
940503,61.32,61.32,61.32,61.32,0,1
940504,60.8,60.8,60.8,60.8,0,1
940505,60.38,60.38,60.38,60.38,0,1
940506,60.72,60.72,60.72,60.72,0,1
940509,61.06,61.06,61.06,61.06,0,1
940510,60.25,60.25,60.25,60.25,0,1
940511,60.2,60.49,60.2,60.49,28,29
940512,60.61,60.61,60.61,60.61,0,29
940513,60.47,60.47,60.47,60.47,0,29
940516,60.34,60.34,60.34,60.34,0,29
940517,60.24,60.24,60.24,60.24,0,29
940518,60.79,60.79,60.79,60.79,0,29
940519,60.63,60.63,60.63,60.63,0,29
940520,61.04,61.04,61.04,61.04,0,29
940523,61.07,61.07,61.07,61.07,20,49
940524,60.59,60.59,60.59,60.59,0,49
940525,60.95,60.95,60.95,60.95,0,49
940526,60.85,60.85,60.85,60.85,0,49
940527,61.06,61.06,61.06,61.06,1,49
940531,60.98,60.98,60.98,60.98,6,55
940601,61,61,61,61,0,55
940602,60.65,60.65,60.65,60.65,0,55
940603,60.04,60.04,60.04,60.04,0,55
940606,59.9,59.9,59.9,59.9,0,55
940607,60.05,60.05,60.05,60.05,0,55
940608,59.92,59.92,59.92,59.92,0,55
940609,60.04,60.04,60.04,60.04,0,55
940610,60.11,60.11,60.11,60.11,0,55
940613,60.86,60.86,60.86,60.86,0,55
940614,61,61,60.94,60.94,1,55
940615,61.15,61.3,61.15,61.3,1,55
940616,61.43,61.43,61.43,61.43,2,57
940617,62.27,62.27,62.27,62.27,0,57
940620,62.65,62.65,62.65,62.65,0,57
940621,63.03,63.03,63.03,63.03,0,57
940622,62.51,62.51,62.51,62.51,47,15
940623,62.61,62.61,62.61,62.61,0,15
940624,63.34,63.34,63.34,63.34,0,13
940627,63.41,63.41,63.41,63.41,0,13
940628,63.15,63.63,63.15,63.63,2,15
940629,63.47,63.47,63.47,63.47,0,15
940630,63.36,63.36,63.36,63.36,0,15
940701,63.1,63.1,63.1,63.1,0,15
940705,63.56,63.56,63.56,63.56,0,15
940706,63.84,63.84,63.84,63.84,0,15
940707,63.94,63.94,63.94,63.94,0,15
940708,64.36,64.36,64.36,64.36,0,15
940711,65.06,65.95,65.06,65.94,2,15
940712,65.9,65.9,65.9,65.9,49,39
940713,65.55,65.55,65.44,65.44,2,41
940714,65.4,65.4,64.73,64.73,1,42
940715,64.69,64.69,64.69,64.69,0,42
940718,65.01,65.01,65.01,65.01,0,42
940719,64.87,64.87,64.17,64.17,3,41
940720,64.21,64.21,64.21,64.21,0,41
940721,63.23,63.23,63.23,63.23,0,41
940722,62.9,62.9,62.9,62.9,2,41
940725,63.21,63.21,63.21,63.21,0,41
940726,63.33,63.35,63.33,63.35,2,42
940727,63.81,63.81,63.81,63.81,0,42
940728,63.13,63.13,63.13,63.13,0,42
940729,63.33,63.33,63.33,63.33,0,42
940801,63.67,63.67,63.67,63.67,0,42
940802,63.39,63.39,63.39,63.39,0,42
940803,63.72,63.72,63.72,63.72,2,41
940804,63.16,63.16,63.16,63.16,0,41
940805,63.58,63.59,63.58,63.59,1,42
940808,63.41,63.41,63.41,63.41,7,47
940809,63.47,63.47,63.47,63.47,0,47
940810,63.44,63.44,63.44,63.44,1,48
940811,64.14,64.32,64.14,64.32,1,49
940812,64.42,64.6,64.42,64.6,2,51
940815,64.64,64.64,64.64,64.64,0,51
940816,64.35,64.44,64.35,64.44,2,53
940817,64.64,64.64,64.64,64.64,0,53
940818,65.07,65.07,65.07,65.07,0,53
940819,65.21,65.21,65.21,65.21,0,53
940822,65.68,65.68,65.68,65.68,0,53
940823,65.44,65.44,65.44,65.44,0,53
940824,64.9,64.9,64.9,64.9,0,53
940825,64.71,65.03,64.71,65.03,12,63
940826,64.6,64.6,63.65,63.68,8,63
940829,63.59,63.59,63.59,63.59,0,63
940830,63.62,63.62,63.62,63.62,0,63
940831,63.42,63.42,63.42,63.42,0,63
940901,63.33,63.65,63.33,63.64,38,101
940902,64.42,64.42,64.42,64.42,0,0
940906,64.77,65.04,64.77,65.04,1,102
940907,64.69,64.69,64.69,64.69,0,102
940908,64.45,64.45,64.45,64.45,0,102
940909,65.18,65.18,65.18,65.18,0,102
940912,65.04,65.04,65.04,65.04,1,103
940913,65.05,65.05,65.05,65.05,384,365
940914,64.99,64.99,64.99,64.99,110,467
940915,64.68,64.79,64.68,64.79,105,471
940916,65.1,65.2,64.94,64.94,11,477
940919,64.67,64.67,64.67,64.67,3,477
940920,64.5,64.5,64.5,64.5,0,477
940921,64.85,64.89,64.84,64.89,3,476
940922,64.83,64.83,64.83,64.83,1,476
940923,64.85,64.85,64.85,64.85,0,476
940926,64.57,64.57,64.57,64.57,0,476
940927,65.03,65.03,65.03,65.03,0,476
940928,64.63,64.63,64.63,64.63,5,474
940929,64.86,64.86,64.86,64.86,100,574
940930,64.69,64.69,64.69,64.69,0,574
941003,64.55,64.55,64.55,64.55,41,593
941004,64.89,64.89,64.89,64.89,0,593
941005,65.15,65.16,65.07,65.07,3,593
941006,65.06,65.06,65.06,65.06,0,593
941007,64.85,64.85,64.85,64.85,239,595
941010,64.9,64.96,64.9,64.96,9,596
941011,64.93,64.93,64.93,64.93,14,610
941012,65.17,65.17,65.17,65.17,0,610
941013,65.46,65.46,65.46,65.46,1,611
941014,66.03,66.03,66.03,66.03,0,611
941017,67,67.01,67,67.01,2,613
941018,66.7,66.81,66.7,66.81,51,579
941019,66.98,66.98,66.76,66.87,9,578
941020,67,67.3,67,67.3,3,577
941021,66.86,66.98,66.86,66.98,53,613
941024,67.25,67.25,67.25,67.25,0,613
941025,67.47,67.47,67.1,67.26,1,614
941026,67.05,67.34,67.05,67.34,1,615
941027,67.09,67.09,67.09,67.09,0,615
941028,67.32,67.32,66.25,66.53,688,1249
941031,66.55,66.8,66.55,66.76,638,1258
941101,67.03,67.11,66.88,67.11,5,0
941102,66.27,66.27,66.27,66.27,0,1257
941103,66.3,66.3,66,66.24,2,1256
941104,66.05,66.33,66,66.33,1,1255
941107,66.35,66.42,66.27,66.27,6,1257
941108,66.59,66.59,66.59,66.59,0,1257
941109,65.75,65.75,65.75,65.75,1,1257
941110,65.64,65.64,65.64,65.64,9,1261
941111,65.71,65.71,65.71,65.71,79,1315
941114,65,65.1,65,65.09,12,1308
941115,64.64,64.64,64.64,64.64,5,1310
941116,64.88,64.9,64.85,64.85,15,1323
941117,65.09,65.1,64.97,64.97,48,1333
941118,64.7,64.7,64.65,64.66,20,1333
941121,64.6,64.6,64.6,64.6,10,1330
941122,64.77,64.77,64.6,64.61,34,1334
941123,64.9,64.9,64.74,64.74,17,1337
941125,64.48,64.51,64.48,64.51,2,1336
941128,64.26,64.38,64.23,64.26,150,1409
941129,64.38,64.41,64.08,64.08,53,1443
941130,64.07,64.16,64.05,64.09,91,1514
941201,64.18,64.18,63.9,63.99,20,1515
941202,63.83,63.94,63.77,63.8,92,1561
941205,63.91,64.08,63.91,64.08,140,1658
941206,64.22,64.22,64,64.06,28,1674
941207,64.19,64.35,64,64.21,97,1665
941208,63.9,63.9,63.74,63.8,45,1664
941209,63.7,63.86,63.7,63.86,52,1660
941212,63.88,64.02,63.88,63.97,25,1658
941213,63.9,64.16,63.89,64.06,81,1673
941214,63.95,64.11,63.95,64.1,29,1665
941215,63.96,64.1,63.92,64.02,42,1681
941216,64.03,64.05,63.96,64.01,95,1693
941219,63.85,63.91,63.85,63.91,38,1719
941220,64.04,64.08,64.02,64.02,49,1732
941221,63.97,64.07,63.5,63.7,6,1733
941222,63.69,63.84,63.55,63.84,225,1828
941223,63.86,63.86,63.74,63.77,11,1829
941227,63.88,63.88,63.88,63.88,1,1828
941228,63.97,65.35,63.97,65.26,404,1958
941229,64.72,65.13,64.68,64.75,195,1992
941230,64.9,65.1,64.9,65.04,14,1999
950103,64.6,64.83,64.6,64.71,125,2006
950104,64.53,64.7,64.42,64.53,133,1963
950105,64.73,64.91,64.7,64.89,59,1968
950106,64.9,64.94,64.3,64.34,35,1982
950109,64.56,65.7,64.56,65.53,104,2023
950110,65.47,65.7,65.3,65.64,197,2083
950111,65.45,65.63,65.43,65.6,88,2073
950112,65.48,65.94,65.48,65.8,58,2078
950113,65.4,65.6,65.35,65.57,346,2067
950116,65.47,65.78,65.47,65.66,67,2067
950117,65.7,65.72,65.48,65.63,34,2080
950118,65.82,65.84,65.46,65.52,348,2281
950119,65.53,66.61,65.51,66.41,496,2396
950120,66.41,66.76,66.39,66.56,466,2408
950123,66.36,66.7,66.36,66.52,327,2487
950124,66.52,66.6,66.43,66.46,136,2528
950125,66.75,66.8,66.15,66.26,1534,2981
950126,66.31,66.48,66.22,66.27,269,2991
950127,66.27,66.58,66.1,66.34,522,2907
950130,66.39,67,66.39,66.77,760,2970
950131,66.5,66.68,65.6,65.89,1648,3109
950201,65.88,66.3,65.88,66.11,257,3115
950202,66.19,66.26,66.12,66.19,397,3247
950203,66.12,66.25,65.6,65.77,292,3388
950206,65.53,65.71,65.43,65.61,208,3355
950207,65.5,65.59,65.25,65.37,585,3513
950208,65.48,65.7,65.48,65.57,147,3515
950209,65.57,65.87,65.57,65.7,537,3680
950210,65.61,66.15,65.52,66.08,597,3890
950213,66.2,66.25,66.02,66.06,642,4165
950214,66,66.66,65.97,66.57,1258,4607
950215,66.54,66.64,66.34,66.56,905,5003
950216,67.3,67.5,67.04,67.4,1672,5239
950217,67.7,67.8,67.44,67.63,3345,5639
950221,67.95,68.17,67.72,68.13,2630,6707
950222,67.88,68.55,67.84,68.28,3693,8111
950223,67.98,68.47,67.98,68.4,2441,9261
950224,68.27,68.73,67.92,68.64,6915,10087
950227,68.89,69.06,68.5,68.54,2694,10816
950228,68.62,68.91,68.4,68.67,2863,11250
950301,68.39,68.64,68.29,68.59,3855,12394
950302,68.64,70,68.52,69.51,7904,15437
950303,69.22,70.6,69.09,70.38,9778,19501
950306,71.76,71.98,71.38,71.57,32710,33319
950307,72.1,73.9,71.6,73.4,57995,45379
950308,72.6,73.02,71.35,71.86,49449,50187
950309,71.86,72.6,71.7,71.94,41407,54703
950310,70.82,71.4,70.55,70.84,44191,59300
950313,71.48,71.57,71.12,71.34,28561,56307
950314,71.22,71.46,70.75,70.84,31425,56111
950315,71.11,72.46,71.04,72.09,39497,57731
950316,72.61,72.72,71.65,71.8,33224,56710
950317,72.28,72.61,71.93,72.34,21810,56053
950320,71.6,71.91,71.28,71.47,27524,56385
950321,71.77,71.8,70.71,71.07,31834,54646
950322,70.95,71.7,70.92,71.51,27193,54493
950323,71.69,71.85,71.26,71.46,23910,53977
950324,71.22,71.39,70.47,70.71,28434,52847
950327,70.76,71.53,70.76,71.25,27385,53973
950328,71.59,72.39,71.52,72.24,32682,55247
950329,72.76,73.05,72.42,72.6,29634,56538
950330,71.3,71.37,70.83,71.07,30282,55599
950331,72.76,73.7,71.9,72.9,31013,55564
950403,72.95,73.35,72.77,73.1,23040,54220
950404,72.58,72.76,72.24,72.75,27392,55372
950405,73.13,73.35,72.35,73.18,31958,57776
950406,72.79,73.18,72.68,72.97,25658,55696
950407,72.62,73.05,72.37,72.88,27913,55799
950410,71.55,71.71,70.65,71.16,75168,56726
950411,71.22,71.77,71.04,71.53,25151,55215
950412,71.69,71.85,71.3,71.61,22996,54883
950413,71.63,72.35,71.62,72.23,21491,55922
950417,72.44,73.43,72.38,73.27,34122,57557
950418,73.48,74.27,73.19,74.13,32879,58873
950419,73.62,74.22,72.7,73.17,39758,61821
950420,73.06,73.35,72.13,72.35,32901,62180
950421,72.5,73.15,72.32,73.12,26131,60891
950424,73.38,73.57,72.52,72.81,32360,59823
950425,73.29,73.78,73.01,73.2,32939,62007
950426,72.44,73.3,72.3,73.06,38896,62692
950427,72.69,73.07,72.65,72.85,21999,62938
950428,72.48,72.85,71.81,72.24,33865,63561
950501,72.04,72.25,71.94,72.07,16152,62369
950502,72.68,72.96,72.02,72.68,23867,63249
950503,72.86,73.06,72.67,72.96,25012,65544
950504,72.9,73.32,72.85,72.99,26779,67124
950505,73.09,73.53,72.75,72.92,32532,68975
950508,73.23,73.54,73.21,73.28,43764,72787
950509,73.08,73.2,72.43,72.55,28743,66290
950510,72.32,72.38,71.85,72.17,36985,66024
950511,70.98,71.09,69.57,69.88,71158,67445
950512,69.4,69.6,69.09,69.25,38398,66711
950515,69.27,69.65,69.1,69.62,33359,63428
950516,68.97,69.86,68.91,69.51,30343,64160
950517,69.85,70.05,69.12,69.18,24977,62533
950518,69.14,69.8,68.3,69.44,39069,64048
950519,69.48,69.73,69.05,69.14,19562,62566
950522,69.09,69.68,68.92,69.48,25441,61655
950523,69.57,69.9,69.13,69.32,23442,60948
950524,69.26,69.73,69.22,69.49,17658,60765
950525,69.91,71.75,69.9,71.65,45825,66370
950526,72.39,72.81,72.18,72.75,26200,66665
950530,72.14,72.32,71.82,72.04,21292,64820
950531,72.14,72.26,70.45,70.78,30431,63089
950601,69.93,71.25,69.9,70.89,32736,63285
950602,70.97,72,70.21,70.86,33547,61164
950605,70.95,71.33,70.68,70.97,19492,60225
950606,70.65,71.03,70.43,70.8,21636,60284
950607,70.87,71.24,70.85,71.05,21637,60862
950608,70.68,71.19,70.37,71.04,30703,59128
950609,71.35,71.9,71.08,71.25,25032,58502
950612,71.18,71.47,71.16,71.28,34506,53105
950613,71.57,71.65,70.97,71.06,6299,48452
950614,71.19,71.62,71.14,71.39,8488,45981
950615,70.94,71.15,70.72,70.99,2858,41719
950616,71.14,71.56,71.14,71.4,3906,39912
950619,71.6,71.61,71.32,71.36,3992,36425
