941222,64.56,64.56,64.56,64.56,20,20
941223,64.49,64.49,64.49,64.49,0,20
941227,64.74,64.74,64.74,64.74,0,20
941228,66,66.13,66,66.13,2,21
941229,65.63,65.63,65.63,65.63,0,21
941230,65.92,65.92,65.92,65.92,0,21
950103,65.58,65.58,65.58,65.58,0,21
950104,65.39,65.39,65.39,65.39,0,21
950105,65.75,65.75,65.75,65.75,0,21
950106,65.7,65.7,65.17,65.17,27,31
950109,66.42,66.42,66.42,66.42,0,31
950110,66.28,66.56,66.28,66.56,1,32
950111,66.4,66.4,66.4,66.4,0,32
950112,66.59,66.59,66.59,66.59,0,32
950113,66.35,66.35,66.35,66.35,0,32
950116,66.4,66.4,66.4,66.4,0,32
950117,66.42,66.42,66.42,66.42,0,32
950118,66.36,66.36,66.36,66.36,0,32
950119,67.28,67.28,67.28,67.28,0,32
950120,67.43,67.43,67.43,67.43,0,32
950123,67.39,67.39,67.39,67.39,0,32
950124,67.31,67.31,67.31,67.31,0,32
950125,67.08,67.08,67.08,67.08,0,32
950126,67.08,67.08,67.08,67.08,0,32
950127,67.1,67.1,67.1,67.1,0,32
950130,67.42,67.49,67.42,67.49,1,33
950131,66.7,66.7,66.7,66.7,2,33
950201,66.82,66.82,66.82,66.82,0,33
950202,66.96,66.96,66.96,66.96,0,33
950203,66.44,66.44,66.44,66.44,0,33
950206,66.26,66.26,66.26,66.26,0,33
950207,66.06,66.06,66.06,66.06,0,33
950208,66.26,66.26,66.26,66.26,0,33
950209,66.4,66.4,66.4,66.4,0,33
950210,66.82,66.82,66.82,66.82,0,33
950213,66.78,66.78,66.78,66.78,0,33
950214,67.28,67.28,67.28,67.28,0,33
950215,67.28,67.28,67.28,67.28,0,33
950216,68.05,68.05,68.05,68.05,0,33
950217,68.27,68.27,68.27,68.27,0,33
950221,68.75,68.75,68.75,68.75,0,33
950222,68.5,68.9,68.5,68.8,1,34
950223,68.89,68.89,68.89,68.89,0,34
950224,69.14,69.14,69.14,69.14,0,34
950227,69.04,69.04,69.04,69.04,0,34
950228,69.16,69.16,69.16,69.16,0,34
950301,69.08,69.08,69.08,69.08,0,34
950302,70.03,70.03,70.03,70.03,0,34
950303,70.98,70.98,70.98,70.98,0,34
950306,72.27,72.27,72.27,72.27,2,35
950307,74.07,74.07,74.07,74.07,1,36
950308,73.3,73.3,72.3,72.53,1,37
950309,72.35,72.9,72.35,72.62,1,38
950310,71.5,71.5,71.5,71.5,8,43
950313,71.97,71.97,71.97,71.97,0,43
950314,71.9,71.9,71.41,71.41,3,44
950315,71.66,72.8,71.66,72.72,1,45
950316,73.1,73.11,72.4,72.4,2,46
950317,73,73,73,73,0,46
950320,72.13,72.13,72.13,72.13,0,46
950321,71.74,71.74,71.74,71.74,0,46
950322,72.21,72.21,72.21,72.21,0,46
950323,72.17,72.17,72.17,72.17,0,46
950324,71.42,71.42,71.42,71.42,0,46
950327,71.93,71.93,71.93,71.93,0,46
950328,72.99,72.99,72.99,72.99,0,46
950329,73.53,73.6,73.2,73.32,10,51
950330,72.2,72.2,71.8,71.89,6,51
950331,73.86,73.86,73.86,73.86,0,51
950403,74.08,74.08,74.08,74.08,0,51
950404,73.3,73.69,73.2,73.69,54,95
950405,73.87,74.12,73.4,74.12,37,132
950406,73.8,73.9,73.75,73.9,1,133
950407,73.81,73.81,73.81,73.81,0,133
950410,72.01,72.01,72.01,72.01,0,133
950411,72.36,72.36,72.36,72.36,0,133
950412,72.46,72.46,72.46,72.46,0,133
950413,73.05,73.05,73.05,73.05,0,133
950417,74.09,74.09,74.09,74.09,0,133
950418,74.25,75,74.25,75,2,134
950419,74.75,75.05,74,74.06,3,137
950420,73.25,74.1,73.14,73.17,2,139
950421,73.94,73.94,73.94,73.94,1,139
950424,74.15,74.3,73.4,73.66,1,140
950425,74.43,74.5,74.08,74.08,4,137
950426,73.97,73.97,73.97,73.97,0,137
950427,73.77,73.77,73.77,73.77,0,137
950428,73.16,73.16,73.16,73.16,0,137
950501,72.98,72.98,72.98,72.98,0,137
950502,73.59,73.59,73.59,73.59,0,137
950503,73.85,73.85,73.85,73.85,0,137
950504,73.78,74.14,73.78,73.87,41,98
950505,73.69,73.69,73.69,73.69,0,98
950508,74.06,74.06,74.06,74.06,0,98
950509,73.32,73.32,73.32,73.32,10,98
950510,72.91,72.91,72.91,72.91,10,98
950511,70.58,70.58,70.58,70.58,0,98
950512,70.2,70.2,69.9,69.92,2,98
950515,70,70.29,69.77,70.29,2,98
950516,70.2,70.2,70.2,70.2,0,98
950517,69.89,69.89,69.89,69.89,0,98
950518,70.18,70.18,70.18,70.18,0,98
950519,69.92,69.92,69.92,69.92,0,98
950522,70.3,70.4,70.25,70.28,1,99
950523,70.1,70.1,70.1,70.1,3,102
950524,70.23,70.23,70.23,70.23,0,102
950525,71.3,72.43,71.2,72.43,7,99
950526,73.56,73.56,73.56,73.56,0,99
950530,72.9,72.9,72.8,72.82,1,100
950531,71.53,71.53,71.53,71.53,2,100
950601,71.62,71.62,71.62,71.62,0,101
950602,71.48,71.48,71.48,71.48,0,101
950605,71.4,71.85,71.38,71.64,1,101
950606,71.48,71.48,71.48,71.48,0,101
950607,71.78,71.78,71.78,71.78,0,101
950608,71.79,71.79,71.79,71.79,0,101
950609,71.85,72.2,71.85,72.06,2,102
950612,72.1,72.2,72.08,72.08,4,103
950613,71.76,71.76,71.76,71.76,0,103
950614,72.07,72.07,72.07,72.07,15,113
950615,71.5,71.72,71.48,71.72,9,122
950616,72.13,72.13,72.13,72.13,8,127
950619,72.18,72.18,72.18,72.18,0,127
950620,72.61,72.61,72.61,72.61,0,127
950621,72.6,72.81,72.57,72.81,1,128
950622,72.16,72.16,72.16,72.16,0,128
950623,72.75,72.75,72.75,72.75,0,128
950626,72.56,72.56,72.56,72.56,0,128
950627,72.78,72.78,72.78,72.78,0,128
950628,72.15,72.15,72.15,72.15,148,276
950629,73.12,73.12,73.12,73.12,0,276
950630,72.94,72.94,72.94,72.94,0,276
950703,73.12,73.12,73.12,73.12,0,276
950705,73.08,73.08,73.08,73.08,0,276
950706,73.06,73.06,73.06,73.06,0,276
950707,72.28,72.39,71.8,72.39,19,284
950710,72.1,72.31,72.1,72.31,41,305
950711,71.81,71.81,71.81,71.81,4,305
950712,71.79,71.84,71.79,71.83,6,307
950713,72.48,72.48,72.48,72.48,0,307
950714,72.47,72.47,72.47,72.47,0,289
950717,72.1,72.3,72,72.3,8,295
950718,72.67,72.67,72.67,72.67,0,295
950719,73.31,73.31,73.31,73.31,0,295
950720,73,73.15,72.8,72.99,4,296
950721,72.81,72.81,72.81,72.81,0,296
950724,72.82,72.82,72.82,72.82,0,296
950725,72.39,72.39,72.39,72.39,0,296
950726,72.35,72.8,72.35,72.8,11,302
950727,72.89,72.89,72.89,72.89,105,407
950728,73.01,73.01,73.01,73.01,0,407
950731,73.11,73.11,72.85,72.85,1,408
950801,73.26,73.26,73.26,73.26,2,409
950802,72.2,72.2,72.2,72.2,0,409
950803,72.39,72.65,72.39,72.48,12,421
950804,72.48,72.48,72.2,72.24,3,421
950807,71.9,71.9,71.67,71.67,1005,1422
950808,71.63,71.65,71.5,71.64,2,1424
950809,71.72,71.72,71.72,71.72,0,1424
950810,70.9,71.12,70.9,71.12,41,1443
950811,70.14,70.14,70.14,70.14,20,1463
950814,70.15,70.35,70.15,70.32,17,1470
950815,68.25,68.53,68.24,68.24,16,1468
950816,68.35,68.35,68.19,68.19,1,1469
950817,68.23,68.75,68.2,68.55,30,1462
950818,68.35,68.46,68.35,68.4,36,1472
950821,68.51,68.51,68.3,68.31,2,1474
950822,67.85,67.93,67.85,67.91,3,1475
950823,68.21,68.21,68.04,68.04,8,1483
950824,68.33,68.33,68.33,68.33,0,1482
950825,68.33,68.52,68.25,68.52,6,1486
950828,68.85,68.85,68.85,68.85,0,1486
950829,68.72,68.72,68.32,68.32,24,1495
950830,68.29,68.35,68.21,68.34,13,1487
950831,68.73,68.73,68.73,68.73,60,1490
950901,68.78,69,68.78,68.91,28,1511
950905,68.84,69,68.84,68.96,39,1536
950906,68.28,68.28,68.18,68.18,44,1552
950907,68.44,68.45,68.18,68.18,25,1562
950908,67.83,68.29,67.83,68.29,16,1556
950911,68.53,68.55,68.46,68.46,38,1582
950912,68.59,68.59,68.52,68.52,12,1592
950913,67.91,67.91,67.31,67.44,119,1643
950914,67.84,67.9,67.66,67.83,47,1666
950915,67.27,67.75,67.27,67.7,170,1684
950918,67.75,68.1,67.75,68.1,22,1693
950919,67.74,67.86,67.7,67.7,25,1702
950920,67.22,69,67.22,68.96,99,1745
950921,69.5,71.5,69.5,71.1,567,1952
950922,70.75,71.56,70.75,70.92,202,2044
950925,70.82,70.82,70.35,70.4,21,2049
950926,70.09,70.22,69.9,70.16,128,2088
950927,70.5,71,70.5,70.79,520,2356
950928,70.97,71.12,70.9,70.94,86,2405
950929,71.06,71.06,70.54,70.57,22,2403
951002,70.41,70.54,70.41,70.53,28,2352
951003,70.59,70.59,69.91,70.22,185,2360
951004,70.16,70.37,70.16,70.28,167,2402
951005,70.35,71,70.32,70.94,536,2430
951006,70.92,71.31,70.5,70.89,234,2460
951009,71.19,71.4,71.19,71.3,96,2473
951010,70.87,71.21,70.87,71.1,95,2451
951011,70.85,70.85,70.66,70.69,221,2524
951012,70.85,71.07,70.85,71,175,2603
951013,70.6,70.7,70.36,70.57,61,2535
951016,70.92,71,70.81,70.88,107,2524
951017,71.01,71.3,71.01,71.27,101,2582
951018,70.82,70.82,70.65,70.77,110,2619
951019,71.15,71.73,71.03,71.57,392,2837
951020,71.38,72.15,71.38,72.06,363,2805
951023,72.75,72.95,72.25,72.7,381,2966
951024,72.71,72.71,72.18,72.35,213,2927
951025,72.02,72.42,72.02,72.39,643,3476
951026,72.32,72.54,71.45,72.52,143,3430
951027,72.23,72.4,71.49,71.55,113,3419
951030,71.43,71.71,71.41,71.43,111,3388
951031,71.37,71.57,71.22,71.49,278,3524
951101,71.24,71.26,70.98,71.06,415,3655
951102,70.82,70.98,70.74,70.74,305,3684
951103,70.74,71.19,70.66,71.01,156,3728
951106,71.32,71.4,71.12,71.15,64,3738
951107,71.09,71.15,70.92,71.01,82,3726
951108,71.07,71.17,70.76,70.86,181,3816
951109,70.71,71.54,70.55,71.43,352,3845
951110,71.24,71.53,71.06,71.06,112,3843
951113,71.37,71.5,70.8,70.99,273,3917
951114,70.94,71.27,70.92,71.17,135,3953
951115,71.77,71.85,71.6,71.62,281,4045
951116,71.59,71.6,71.24,71.5,225,4110
951117,71.72,71.87,71.52,71.56,440,4248
951120,71.03,71.62,71.03,71.54,200,4322
951121,71.32,71.43,71.26,71.43,144,4304
951122,71.37,71.57,71.11,71.42,344,4472
951124,71.02,71.1,70.82,70.87,329,4551
951127,70.41,70.43,69.86,70.04,885,4836
951128,70.08,70.29,70.03,70.12,1365,5414
951129,69.93,70.13,69.74,69.93,2378,6639
951130,69.91,70.03,69.32,69.41,1583,7382
951201,69.36,69.72,69.29,69.51,6783,12992
951204,70.02,70.11,69.75,69.83,2802,14365
951205,70.03,70.2,69.92,70.14,2378,15295
951206,69.79,69.85,69.52,69.67,7143,12696
951207,69.74,69.86,69.4,69.41,2820,13795
951208,69.33,69.7,69.05,69.4,10198,19703
951211,69.61,69.68,69.51,69.57,21952,33509
951212,69.46,69.53,69.26,69.37,21559,40131
951213,69.24,69.33,69.12,69.25,18307,44208
951214,69.33,70.02,69.29,69.83,31921,48062
951215,69.6,69.74,69.5,69.6,18268,49029
951218,69.88,70.3,69.88,70.28,23921,50155
951219,70.04,70.15,69.63,69.66,18858,48751
951220,69.64,69.81,69.55,69.7,16161,48809
951221,69.68,69.82,69.64,69.8,7729,48385
951222,69.5,69.97,69.47,69.94,10819,49109
951226,69.88,70.2,69.84,70.17,7215,48060
951227,69.92,70.24,69.9,70,11365,48399
951228,70.01,70.2,69.62,69.79,13532,48151
951229,70.03,70.25,69.84,69.88,7802,48464
960102,70.13,70.17,69.82,69.88,20066,50064
960103,69.78,69.83,69.35,69.41,25521,52984
960104,69.24,69.45,68.8,69.39,41472,60235
960105,69.61,70.03,69.56,69.71,30279,56406
960108,69.75,69.77,69.57,69.72,14692,57309
960109,69.47,69.74,69.35,69.63,20808,56840
960110,69.74,69.94,69.62,69.88,22566,56429
960111,69.89,69.9,69.52,69.62,18802,57358
960112,69.42,69.78,69.37,69.57,22621,57263
960115,69.41,69.41,69.23,69.29,17405,59632
960116,68.85,68.95,68.52,68.57,42429,68633
960117,68.59,68.63,68.17,68.22,34312,72743
960118,68.27,68.4,68,68.07,32161,79083
960119,67.96,68.02,67.57,67.71,31428,80214
960122,67.73,68.02,67.69,67.9,35451,81724
960123,68.06,68.11,67.66,67.82,26851,82824
960124,67.47,67.78,67.47,67.54,23050,84324
960125,67.91,68.03,67.17,67.33,36200,84664
960126,67.46,67.49,67.12,67.22,27702,83782
960129,67.26,67.64,67.25,67.56,21418,83039
960130,67.42,67.45,67.21,67.33,18313,83781
960131,67.32,67.52,67.21,67.3,20261,84893
960201,67.43,67.48,67.02,67.39,33707,88588
960202,67.36,67.7,67.17,67.67,24102,86941
960205,67.99,68.6,67.99,68.31,57169,80075
960206,68.25,68.27,68.01,68.12,19991,72677
960207,67.9,67.96,67.73,67.89,24833,76062
960208,67.83,67.97,67.76,67.9,22895,74260
960209,68.07,68.09,67.66,67.79,25230,75533
960212,67.95,68.08,67.83,67.88,19054,73887
960213,67.86,68.01,67.75,67.95,13864,73708
960214,68.18,68.46,68.08,68.41,27161,73141
960215,68.29,68.34,68.06,68.29,17694,73188
960216,68.3,68.79,68.29,68.66,31414,70819
960220,69.03,69.22,68.76,69.16,29910,68818
960221,68.85,69.11,68.81,69.07,29108,65028
960222,68.96,69.12,68.82,69.01,15371,64591
960223,68.76,69.4,68.71,69.18,26332,65908
960226,69.21,69.25,69.04,69.07,17928,65541
960227,68.97,69.05,68.8,68.94,17206,65369
960228,68.69,68.69,68.17,68.25,45934,70241
960229,67.97,68.2,67.89,67.95,26012,71219
960301,67.62,67.86,67.62,67.73,25037,67741
960304,67.98,68.03,67.67,67.72,17073,65191
960305,67.65,67.88,67.55,67.82,16731,62741
960306,67.71,67.87,67.7,67.73,11844,60942
960307,67.43,67.78,67.38,67.75,21391,60498
960308,67.62,68.05,67.02,67.26,49894,62813
960311,67.6,67.69,67.42,67.53,36677,47732
960312,67.39,67.96,67.34,67.87,15124,38853
960313,67.97,68,67.8,67.98,6663,34233
960314,68.04,68.06,67.83,67.94,6169,30932
960315,67.89,68.25,67.7,67.96,5423,27663
960318,67.87,67.89,67.73,67.75,2748,25635
