940621,62.9,63.09,62.9,63.09,1,1
940622,62.59,62.59,62.59,62.59,1,1
940623,62.69,62.69,62.69,62.69,0,1
940624,63.43,63.43,63.43,63.43,0,1
940627,63.52,63.52,63.52,63.52,0,1
940628,63.76,63.76,63.76,63.76,0,1
940629,63.61,63.61,63.61,63.61,0,1
940630,63.5,63.5,63.5,63.5,0,1
940701,63.24,63.24,63.24,63.24,0,1
940705,63.7,63.7,63.7,63.7,0,1
940706,63.98,63.98,63.98,63.98,0,1
940707,63.95,64.08,63.95,64.08,6,4
940708,64.53,64.53,64.53,64.53,0,4
940711,66.15,66.15,66.15,66.15,0,4
940712,66.11,66.11,66.11,66.11,0,4
940713,65.64,65.64,65.64,65.64,0,4
940714,64.93,64.93,64.93,64.93,0,4
940715,64.87,64.87,64.87,64.87,0,4
940718,65.19,65.19,65.19,65.19,0,4
940719,64.34,64.34,64.34,64.34,0,4
940720,64.37,64.37,64.37,64.37,0,4
940721,63.4,63.4,63.4,63.4,0,4
940722,63.07,63.07,63.07,63.07,0,4
940725,63.38,63.38,63.38,63.38,0,4
940726,63.51,63.51,63.51,63.51,0,4
940727,63.98,63.98,63.98,63.98,0,4
940728,63.29,63.29,63.29,63.29,0,4
940729,63.47,63.47,63.47,63.47,0,4
940801,63.82,63.82,63.82,63.82,0,4
940802,63.54,63.54,63.54,63.54,0,4
940803,63.87,63.87,63.87,63.87,0,4
940804,63.3,63.3,63.3,63.3,0,4
940805,63.73,63.73,63.73,63.73,0,4
940808,63.47,63.55,63.47,63.55,4,7
940809,63.61,63.61,63.61,63.61,0,7
940810,63.58,63.58,63.58,63.58,0,7
940811,64.45,64.45,64.45,64.45,0,7
940812,64.5,64.72,64.5,64.72,2,9
940815,64.75,64.75,64.75,64.75,0,9
940816,64.55,64.55,64.55,64.55,0,9
940817,64.74,64.74,64.74,64.74,0,9
940818,65.17,65.17,65.17,65.17,0,9
940819,65.31,65.31,65.31,65.31,0,9
940822,65.78,65.78,65.78,65.78,0,9
940823,65.54,65.54,65.54,65.54,0,9
940824,64.99,64.99,64.99,64.99,0,9
940825,65.12,65.12,65.12,65.12,0,9
940826,63.77,63.77,63.77,63.77,0,9
940829,63.68,63.68,63.68,63.68,0,9
940830,63.71,63.71,63.71,63.71,0,9
940831,63.51,63.51,63.51,63.51,0,9
940901,63.73,63.73,63.73,63.73,0,9
940902,64.5,64.5,64.5,64.5,0,0
940906,65.12,65.12,65.12,65.12,0,9
940907,64.77,64.77,64.77,64.77,0,9
940908,64.53,64.53,64.53,64.53,0,9
940909,65.25,65.25,65.25,65.25,0,9
940912,65.13,65.13,65.13,65.13,0,9
940913,65.16,65.16,65.16,65.16,0,9
940914,65.25,65.25,65.06,65.06,1,10
940915,64.85,64.85,64.85,64.85,0,10
940916,64.99,64.99,64.99,64.99,0,10
940919,64.73,64.73,64.73,64.73,1,11
940920,64.57,64.57,64.57,64.57,0,11
940921,64.96,64.96,64.96,64.96,0,11
940922,64.91,64.91,64.91,64.91,1,11
940923,64.93,64.93,64.93,64.93,0,11
940926,64.65,64.65,64.65,64.65,0,11
940927,65.11,65.11,65.11,65.11,0,11
940928,64.71,64.71,64.71,64.71,0,11
940929,64.96,64.96,64.96,64.96,0,11
940930,64.78,64.78,64.78,64.78,0,11
941003,64.65,64.65,64.65,64.65,0,11
941004,65,65,65,65,0,11
941005,65.17,65.17,65.17,65.17,0,11
941006,65.16,65.16,65.16,65.16,0,11
941007,64.95,64.95,64.95,64.95,2,13
941010,65.06,65.06,65.06,65.06,0,13
941011,65.04,65.04,65.04,65.04,0,13
941012,65.28,65.28,65.28,65.28,0,13
941013,65.15,65.57,65.12,65.57,124,75
941014,66.16,66.16,66.16,66.16,0,75
941017,67.15,67.15,67.15,67.15,0,75
941018,66.94,66.94,66.94,66.94,50,110
941019,67.01,67.01,67.01,67.01,0,110
941020,66.9,67.47,66.9,67.47,2,112
941021,67.15,67.15,67.15,67.15,1,111
941024,67.41,67.41,67.41,67.41,2,113
941025,67.42,67.42,67.42,67.42,0,113
941026,67.35,67.5,67.35,67.5,1,114
941027,67.25,67.25,67.25,67.25,0,114
941028,66.69,66.69,66.69,66.69,2,116
941031,66.92,66.92,66.92,66.92,1,116
941101,67.28,67.28,67.28,67.28,0,0
941102,66.45,66.45,66.45,66.45,0,116
941103,66.42,66.42,66.42,66.42,1,116
941104,66.53,66.53,66.53,66.53,0,116
941107,66.53,66.53,66.47,66.47,2,115
941108,66.56,66.8,66.56,66.79,1,116
941109,65.95,65.95,65.95,65.95,0,116
941110,65.86,65.86,65.86,65.86,0,116
941111,65.92,65.92,65.92,65.92,1,115
941114,65.3,65.3,65.3,65.3,0,115
941115,64.85,64.85,64.85,64.85,0,115
941116,64.95,65.07,64.95,65.07,3,116
941117,65.2,65.2,65.2,65.2,0,116
941118,64.89,64.89,64.89,64.89,2,116
941121,64.85,64.85,64.85,64.85,0,116
941122,64.86,64.86,64.86,64.86,0,116
941123,64.99,64.99,64.99,64.99,3,115
941125,64.76,64.76,64.76,64.76,0,115
941128,64.5,64.5,64.5,64.5,0,115
941129,64.37,64.37,64.37,64.37,0,115
941130,64.38,64.38,64.38,64.38,0,115
941201,64.28,64.28,64.28,64.28,0,115
941202,64.2,64.2,64.12,64.12,5,119
941205,64.39,64.39,64.39,64.39,0,119
941206,64.36,64.36,64.36,64.36,0,118
941207,64.45,64.51,64.45,64.51,1,119
941208,64.1,64.1,64.1,64.1,5,124
941209,64.15,64.15,64.15,64.15,0,124
941212,64.26,64.26,64.26,64.26,0,124
941213,64.38,64.38,64.38,64.38,0,124
941214,64.4,64.4,64.4,64.4,0,124
941215,64.32,64.32,64.32,64.32,0,124
941216,64.3,64.31,64.3,64.31,17,138
941219,64.19,64.19,64.19,64.19,0,138
941220,64.32,64.32,64.32,64.32,0,138
941221,63.99,63.99,63.99,63.99,0,138
941222,64.14,64.14,64.14,64.14,0,138
941223,64.07,64.07,64.07,64.07,0,138
941227,64.1,64.18,64.1,64.18,1,138
941228,64.16,65.56,64.16,65.56,2,139
941229,65,65.35,65,65.07,3,139
941230,65.33,65.36,65.33,65.36,1,139
950103,65.03,65.03,65.03,65.03,0,139
950104,64.84,64.84,64.84,64.84,1,140
950105,65,65.21,65,65.18,8,146
950106,64.56,64.63,64.56,64.63,2,146
950109,65.85,65.85,65.85,65.85,2,148
950110,65.81,65.96,65.81,65.96,4,150
950111,65.9,65.9,65.9,65.9,3,147
950112,66,66.1,66,66.09,10,148
950113,65.84,65.84,65.84,65.84,0,148
950116,65.91,65.91,65.91,65.91,0,148
950117,65.91,65.91,65.91,65.91,0,148
950118,65.75,66,65.75,65.82,1,149
950119,66.7,66.7,66.7,66.7,15,164
950120,66.85,66.85,66.85,66.85,6,164
950123,66.93,66.93,66.8,66.8,10,165
950124,66.75,66.75,66.75,66.75,0,165
950125,67,67,66.54,66.54,10,170
950126,66.6,66.65,66.53,66.53,9,174
950127,66.59,66.59,66.59,66.59,1,174
950130,67.01,67.01,67.01,67.01,41,215
950131,66.13,66.13,66.13,66.13,4,214
950201,66.15,66.35,66.15,66.35,8,210
950202,66.35,66.55,66.35,66.46,195,403
950203,66,66,66,66,270,673
950206,65.83,65.83,65.83,65.83,0,683
950207,65.61,65.61,65.61,65.61,0,673
950208,65.82,66,65.8,65.8,1,674
950209,65.98,66.05,65.93,65.95,32,674
950210,65.9,66.4,65.88,66.34,102,753
950213,66.3,66.5,66.3,66.31,44,751
950214,66.39,66.91,66.39,66.81,28,751
950215,66.74,66.82,66.5,66.81,62,767
950216,67.35,67.7,67.33,67.62,66,726
950217,67.83,68,67.76,67.86,63,754
950221,68.13,68.4,68,68.34,98,810
950222,68.09,68.62,68.04,68.44,139,834
950223,68.1,68.57,68.1,68.57,22,831
950224,68.55,68.84,68.2,68.82,53,857
950227,69.15,69.17,68.7,68.72,152,874
950228,68.84,69.01,68.65,68.84,163,951
950301,68.56,68.8,68.55,68.77,58,978
950302,68.8,70,68.7,69.7,247,1111
950303,69.44,70.6,69.34,70.59,84,1135
950306,71.9,72.15,71.7,71.8,146,1235
950307,72.3,74,72,73.65,358,1266
950308,72.75,73.2,71.75,72.09,312,1268
950309,71.99,72.9,71.99,72.17,366,1406
950310,71,71.55,70.85,71.07,585,1690
950313,71.68,71.78,71.4,71.57,132,1722
950314,71.38,71.64,71.02,71.05,125,1720
950315,71.29,72.65,71.29,72.32,341,1804
950316,72.85,72.93,71.95,72.02,183,1755
950317,72.6,72.82,72.27,72.58,60,1776
950320,71.82,72.15,71.52,71.71,63,1784
950321,72.04,72.04,70.95,71.31,210,1907
950322,71.5,71.9,71.2,71.75,136,1848
950323,71.95,72.05,71.55,71.7,42,1843
950324,71.35,71.58,70.8,70.95,67,1855
950327,71.04,71.75,71.04,71.48,27,1851
950328,71.87,72.63,71.79,72.49,480,2115
950329,73.05,73.33,72.67,72.84,205,2149
950330,71.5,71.62,71.15,71.35,146,2144
950331,73.08,74.1,72.5,73.21,250,2134
950403,73.45,73.67,73.2,73.42,78,2159
950404,72.85,73.06,72.6,73.06,123,2147
950405,73.5,73.6,72.73,73.49,187,2211
950406,73.25,73.45,73.06,73.28,76,2208
950407,72.92,73.31,72.7,73.19,64,2228
950410,71.8,71.97,71,71.45,416,2433
950411,71.5,72.02,71.34,71.81,111,2477
950412,71.94,72.1,71.65,71.9,62,2493
950413,72,72.55,72,72.51,80,2504
950417,72.7,73.75,72.69,73.56,109,2522
950418,73.7,74.5,73.51,74.43,255,2667
950419,73.93,74.5,73.1,73.47,420,2865
950420,73.38,73.6,72.45,72.64,264,2939
950421,72.8,73.45,72.65,73.41,326,2982
950424,73.74,73.85,72.85,73.1,217,3098
950425,73.35,74.05,73.35,73.5,681,3527
950426,72.77,73.6,72.6,73.37,461,3562
950427,73.05,73.4,72.98,73.16,130,3573
950428,72.75,73.15,72.2,72.55,203,3447
950501,72.33,72.5,72.28,72.37,291,3459
950502,72.93,73.25,72.88,72.99,342,3588
950503,73.12,73.35,73,73.27,245,3596
950504,73.26,73.6,73.15,73.29,85,3645
950505,73.4,73.8,73.06,73.2,133,3662
950508,73.5,73.8,73.5,73.56,176,3699
950509,73.33,73.44,72.7,72.83,318,3742
950510,72.62,72.64,72.15,72.44,226,3720
950511,71.18,71.34,69.88,70.14,817,3808
950512,69.62,69.83,69.38,69.5,1733,4332
950515,69.5,69.9,69.3,69.87,1006,4474
950516,69.23,70.15,69.16,69.76,1463,5275
950517,70.09,70.3,69.35,69.44,1185,5194
950518,69.37,70.03,68.5,69.71,710,5321
950519,69.68,69.99,69.35,69.42,958,5594
950522,69.35,69.97,69.22,69.76,1210,5951
950523,69.83,70.14,69.4,69.6,525,5996
950524,69.51,70,69.51,69.76,337,6094
950525,70.19,72.1,70.19,71.93,1011,6335
950526,72.7,73.12,72.48,73.04,1738,6854
950530,72.44,72.58,72.12,72.33,760,6752
950531,72.44,72.54,70.65,71.06,4057,8902
950601,70.15,71.46,70.15,71.16,2942,10315
950602,71.22,72.15,70.5,71.11,5304,11805
950605,71.17,71.57,70.94,71.22,2428,11810
950606,70.89,71.28,70.65,71.06,3210,12861
950607,71.1,71.52,71.1,71.32,2538,13191
950608,70.94,71.46,70.63,71.31,4161,14012
950609,71.64,72.02,71.35,71.53,5215,16292
950612,71.48,71.75,71.4,71.56,16294,21161
950613,71.84,71.95,71.24,71.33,25952,26147
950614,71.44,71.92,71.39,71.66,27978,28325
950615,71.23,71.41,70.95,71.26,25666,29643
950616,71.43,71.84,71.4,71.67,18935,28959
950619,71.85,71.88,71.48,71.72,23010,20451
950620,72.06,72.35,71.86,72.16,29676,32049
950621,72.03,72.58,72.01,72.39,17753,32464
950622,72.49,72.6,71.5,71.77,27501,32205
950623,71.93,72.55,71.74,72.4,24701,34530
950626,72.36,72.38,71.87,72.23,20131,34348
950627,72.46,72.7,72,72.41,26128,34915
950628,72.25,72.34,71.2,71.78,33608,37350
950629,72,72.97,71.85,72.7,33653,38426
950630,72.44,72.64,72.2,72.54,18601,38017
950703,72.55,72.81,72.55,72.72,5056,37532
950705,72.39,72.73,72.38,72.67,9974,37676
950706,72.57,72.85,72.35,72.72,16453,39039
950707,72.36,72.36,71.35,72.02,33837,40564
950710,71.85,71.98,71.63,71.93,22908,40446
950711,71.42,71.62,71.27,71.42,26807,41114
950712,71.37,71.52,71.33,71.45,19136,41316
950713,71.3,72.34,71.27,72.12,39541,44224
950714,72.19,72.25,71.87,72.09,18347,43242
950717,71.79,71.94,71.58,71.89,19991,42862
950718,72,72.34,71.95,72.25,21790,43686
950719,72.29,73.1,72.08,72.89,36579,47582
950720,72.61,72.85,72.32,72.55,23249,49349
950721,72.28,72.42,72.12,72.35,12001,48571
950724,72.35,72.51,72.25,72.33,12794,48235
950725,72.33,72.34,71.81,71.91,26076,47591
950726,71.94,72.46,71.92,72.31,22313,48224
950727,72.36,72.7,72.24,72.43,17660,48136
950728,72.29,72.8,72.14,72.53,21102,48820
950731,72.68,72.7,72.27,72.39,14208,48608
950801,72.31,73,72.31,72.77,24490,50871
950802,72.06,72.11,71.3,71.7,47488,54011
950803,71.83,72.24,71.82,71.97,22222,52933
950804,71.68,71.98,71.5,71.72,20120,53114
950807,71.43,71.57,71.08,71.15,29648,53788
950808,71.04,71.34,70.94,71.14,22103,53367
950809,71.08,71.34,71.05,71.22,15432,52875
950810,70.98,70.99,70.3,70.61,32899,57532
950811,69.86,70.08,69.58,69.63,34420,58156
950814,69.86,69.99,69.67,69.79,23704,58565
950815,68.62,68.7,67.65,67.75,36892,60083
950816,67.82,67.99,67.6,67.7,28378,59919
950817,67.35,68.35,67.26,68.04,28574,59652
950818,67.84,68.2,67.73,67.87,14784,59131
950821,67.92,68.1,67.72,67.79,16647,58883
950822,67.36,67.57,67.2,67.36,19935,59393
950823,67.53,67.76,67.46,67.48,19409,59825
950824,66.97,67.95,66.91,67.77,29191,62063
950825,67.78,68.25,67.61,67.98,13748,60976
950828,68.54,68.63,68.27,68.33,17398,60781
950829,68.21,68.24,67.72,67.79,20202,60933
950830,67.73,67.97,67.59,67.8,15336,60142
950831,68.25,68.31,68.05,68.19,15238,57907
950901,68.15,68.54,67.91,68.37,17910,56553
950905,68.22,68.51,68.21,68.41,17711,56740
950906,67.66,67.85,67.58,67.64,24505,56058
950907,67.7,67.95,67.6,67.64,21896,53120
950908,67.37,67.8,67.26,67.74,20922,50036
950911,68.04,68.05,67.87,67.91,41942,42324
950912,67.9,68.06,67.8,67.97,9717,36808
950913,67.5,67.5,66.78,66.9,8970,31573
950914,67.27,67.4,67.12,67.29,5706,27670
950915,67.01,67.34,66.75,67.17,6418,24307
950918,67.24,67.41,67.24,67.4,4688,21965
