961204,65.65,65.65,65.62,65.62,1,1
961205,65.62,66.01,65.62,66.01,0,1
961206,66.01,66.18,66.01,66.18,0,1
961209,65.75,65.75,65.75,65.75,0,1
961210,65.92,65.92,65.92,65.92,0,1
961211,66.58,66.58,66.58,66.58,0,1
961212,66.37,66.37,66.37,66.37,0,1
961213,65.88,65.88,65.88,65.88,0,1
961216,66.16,66.16,66.16,66.16,0,1
961217,66.1,66.1,66.08,66.08,33,17
961218,65.99,65.99,65.99,65.99,0,17
961219,65.79,65.79,65.79,65.79,0,17
961220,65.91,65.91,65.91,65.91,0,17
961223,65.81,65.81,65.81,65.81,0,17
961224,65.71,65.71,65.71,65.71,0,17
961226,65.82,65.82,65.82,65.82,0,17
961227,65.81,65.81,65.81,65.81,0,17
961230,65.78,65.78,65.78,65.78,0,17
961231,66.48,66.48,66.48,66.48,0,17
970102,66.39,66.39,66.39,66.39,0,17
970103,65.37,65.37,65.37,65.37,0,17
970106,65.46,65.46,65.46,65.46,0,17
970107,65.46,65.46,65.46,65.46,0,17
970108,64.99,64.99,64.99,64.99,0,17
970109,64.85,64.85,64.85,64.85,0,17
970110,64.5,64.65,64.5,64.65,1,18
970113,64.52,64.52,64.52,64.52,0,18
970114,64.23,64.23,64.23,64.23,0,18
970115,64.51,64.51,64.51,64.51,0,18
970116,64.24,64.24,64.24,64.24,0,18
970117,63.5,63.5,63.5,63.5,0,18
970121,62.88,62.88,62.88,62.88,0,18
970122,62.29,62.29,62.29,62.29,0,18
970123,62.44,62.44,62.44,62.44,0,18
970124,62.79,62.79,62.79,62.79,0,18
970127,62.21,62.21,62.21,62.21,0,18
970128,62.06,62.06,62.06,62.06,0,18
970129,62.28,62.28,62.28,62.28,0,18
970130,62.48,62.48,62.48,62.48,0,18
970131,62.39,62.39,62.39,62.39,0,18
970203,62.28,62.28,62.28,62.28,0,18
970204,62.09,62.09,62.09,62.09,0,18
970205,61.94,62.01,61.94,62.01,4,20
970206,62,62,61.88,61.88,0,20
970207,61.58,61.58,61.58,61.58,0,20
970210,61.67,61.67,61.67,61.67,0,20
970211,60.91,60.91,60.91,60.91,0,20
970212,60.58,60.58,60.58,60.58,0,20
970213,60.6,60.6,60.6,60.6,0,20
970214,60.48,60.48,60.48,60.48,0,20
970218,60.3,60.57,60.08,60.57,2,22
970219,60.1,60.1,60.1,60.1,8,30
970220,60.46,60.46,60.46,60.46,0,30
970221,60.35,60.35,60.35,60.35,5,25
970224,60.92,60.92,60.92,60.92,0,25
970225,60.93,60.93,60.93,60.93,0,25
970226,60.72,60.8,60.36,60.36,2,25
970227,60.37,60.37,60.37,60.37,0,25
970228,60.39,60.39,60.39,60.39,0,25
970303,60.07,60.07,60.07,60.07,0,25
970304,59.48,59.48,59.48,59.48,0,25
970305,59.54,59.54,59.54,59.54,1,26
970306,59.36,59.44,59.36,59.44,18,31
970307,59.39,59.39,59.39,59.39,0,31
970310,59.89,59.89,59.89,59.89,0,31
970311,59.8,59.8,59.8,59.8,0,31
970312,60.18,60.18,60.18,60.18,0,31
970313,59.8,59.8,59.7,59.7,13,31
970314,60.16,60.16,60.16,60.16,1,32
970317,60.27,60.27,60.27,60.27,93,125
970318,60.7,60.89,60.7,60.89,10,135
970319,60.6,60.6,60.6,60.6,0,135
970320,60.12,60.22,60.12,60.22,4,135
970321,60.44,60.44,60.44,60.44,2,135
970324,60.38,60.38,60.38,60.38,0,135
970325,60.23,60.31,60.23,60.31,6,130
970326,60.24,60.31,60.24,60.31,1,130
970327,60.75,60.92,60.75,60.92,8,132
970331,60.93,60.93,60.84,60.84,70,200
970401,61.25,61.25,61.24,61.24,2,202
970402,60.99,60.99,60.75,60.75,2,202
970403,61.17,61.17,61.11,61.11,1,202
970404,60.75,60.75,60.5,60.5,5,207
970407,59.6,59.6,59.6,59.6,0,207
970408,59.43,59.46,59.43,59.46,1,207
970409,59.03,59.03,59.03,59.03,0,207
970410,59.26,59.26,59.26,59.26,22,207
970411,59.02,59.21,59,59.21,61,249
970414,58.92,58.92,58.92,58.92,0,249
970415,58.76,59.02,58.76,59.02,1,249
970416,58.93,58.93,58.93,58.93,32,281
970417,59.04,59.07,59.04,59.07,191,319
970418,59.48,59.48,59.48,59.48,0,319
970421,59.96,59.96,59.96,59.96,0,319
970422,59.67,59.67,59.35,59.35,14,319
970423,59.46,59.46,59.46,59.46,0,319
970424,59.38,59.38,59.38,59.38,0,319
970425,59.03,59.03,58.95,58.95,1,320
970428,58.85,58.88,58.73,58.73,3,321
970429,59.01,59.01,59.01,59.01,10,326
970430,58.8,58.8,58.8,58.8,0,326
970501,59.04,59.04,59.04,59.04,1,326
970502,59.1,59.1,58.81,58.81,4,328
970505,58.7,58.7,58.7,58.7,0,328
970506,58.95,59.03,58.95,59.03,23,335
970507,59.11,59.11,59.11,59.11,64,341
970508,59.5,59.5,59.5,59.5,164,368
970509,59.79,60.21,59.79,60.21,110,414
970512,59.76,59.76,59.53,59.53,157,467
970513,59.86,60.05,59.86,59.92,38,481
970514,59.52,60,59.52,60,5,481
970515,59.76,59.88,59.76,59.86,8,485
970516,59.95,60.02,59.95,60.02,28,491
970519,59.45,59.49,59.38,59.49,2,489
970520,60.43,60.43,60.43,60.43,0,489
970521,60.19,60.19,59.85,59.88,44,519
970522,59.93,59.93,59.93,59.93,3,516
970523,59.93,59.94,59.93,59.94,1,517
970527,59.72,59.72,59.45,59.45,6,522
970528,59.67,59.79,59.67,59.79,49,533
970529,59.77,59.77,59.77,59.77,0,533
970530,59.5,59.5,59.5,59.5,0,533
970602,58.64,58.76,58.6,58.6,181,506
970603,58.82,58.82,58.62,58.72,117,523
970604,58.62,58.62,58.57,58.59,209,459
970605,58.65,58.65,58.65,58.65,40,439
970606,58.31,58.73,58.3,58.73,41,459
970609,59.22,59.39,59.22,59.39,7,460
970610,59.21,59.21,58.98,59.01,23,460
970611,59.04,59.11,59.04,59.11,61,500
970612,58.8,58.8,58.62,58.62,258,716
970613,58.6,58.6,58.22,58.29,277,796
970616,58.64,58.64,58.49,58.51,27,809
970617,58.36,58.47,58.36,58.47,123,881
970618,58.69,58.7,58.42,58.42,24,869
970619,58.43,58.84,58.43,58.81,17,862
970620,58.55,58.62,58.55,58.62,18,878
970623,58.84,58.9,58.84,58.9,9,878
970624,58.71,58.71,58.68,58.69,10,875
970625,58.76,58.76,58.75,58.75,65,908
970626,58.65,58.65,58.65,58.65,0,908
970627,58.4,58.42,58.17,58.21,129,960
970630,58.12,58.2,58.04,58.04,15,961
970701,58.07,58.15,57.95,57.95,3,960
970702,57.76,57.82,57.65,57.74,139,1020
970703,57.67,57.87,57.67,57.76,14,1023
970707,57.92,58,57.72,57.78,91,1062
970708,57.65,57.65,57.42,57.46,186,1085
970709,57.43,57.47,57.29,57.46,53,1094
970710,57.75,57.87,57.64,57.72,214,1131
970711,57.4,57.4,56.96,57,149,1111
970714,56.39,56.55,56.22,56.22,42,1117
970715,56.31,56.42,56.02,56.42,39,1126
970716,56.46,56.46,56.14,56.42,73,1146
970717,56.28,56.49,56.25,56.31,122,1199
970718,56.14,56.59,56.14,56.34,51,1214
970721,56.3,56.31,56.19,56.25,67,1219
970722,55.71,55.76,55.34,55.37,242,1335
970723,55.24,55.39,55.17,55.28,228,1502
970724,54.99,55.19,54.87,55.01,639,1879
970725,54.95,55,54.89,54.89,97,1921
970728,54.7,54.81,54.57,54.76,124,1941
970729,55.07,55.25,54.86,54.93,199,1920
970730,54.72,55.09,54.72,54.95,1494,3081
970731,55.09,55.09,54.72,54.82,88,3225
970801,54.45,54.49,54.05,54.12,347,3223
970804,53.9,54.14,53.9,54.03,97,3253
970805,53.66,53.75,53.53,53.67,212,3208
970806,53.46,53.82,53.43,53.58,469,3408
970807,53.7,54.01,53.68,53.98,131,3432
970808,54.19,54.88,54.18,54.58,467,3639
970811,54.33,54.41,54.16,54.17,502,3839
970812,54.14,54.23,53.95,54.06,261,3850
970813,54.73,55.15,54.57,54.93,822,4074
970814,54.9,54.95,54.57,54.75,558,4088
970815,54.83,55.51,54.82,55.2,741,4258
970818,55.36,55.4,55.14,55.16,697,4529
970819,54.99,55.02,54.63,54.81,814,4503
970820,54.45,54.5,54.24,54.28,1289,4686
970821,54.5,54.84,54.46,54.78,334,4790
970822,55.55,55.75,55.27,55.52,1464,5196
970825,55.3,55.45,55.25,55.32,1099,5550
970826,56.09,56.19,55.87,56.06,1389,6070
970827,55.73,55.98,55.55,55.88,967,6337
970828,55.82,56.37,55.7,56.06,2046,6912
970829,56.07,56.07,55.48,55.65,1815,7435
970902,55.25,55.35,54.85,54.86,11132,16254
970903,55.27,55.51,55.24,55.28,6012,15775
970904,55.24,55.48,55.15,55.41,3364,16811
970905,55.41,56.08,55.29,55.85,9297,22147
970908,55.78,55.85,55.56,55.69,25944,30989
970909,55.53,55.69,55.45,55.46,24728,37019
970910,55.78,56.08,55.74,55.87,34123,42334
970911,56.15,56.63,56.08,56.48,48671,50656
970912,56.44,56.9,56.23,56.84,41648,57221
970915,57.24,57.32,57,57.08,34007,55356
970916,56.7,57,56.64,56.83,28703,56301
970917,56.71,56.91,56.7,56.76,15955,56272
970918,56.84,56.96,56.37,56.52,22651,53371
970919,56.53,56.89,56.52,56.6,20246,56755
970922,56.07,56.23,55.93,56.14,28973,58290
970923,56.03,56.11,55.8,56.07,28125,55579
970924,56.76,56.82,56.59,56.74,28190,56916
970925,56.65,57.1,56.6,57.09,19816,57994
970926,57.18,57.25,56.92,57.11,20242,58225
970929,57.05,57.2,57,57.04,10460,56192
970930,56.88,57.09,56.81,57.05,13014,56072
971001,56.77,56.8,56.55,56.65,18078,56036
971002,56.84,56.88,56.58,56.66,13087,56542
971003,56.52,57.24,56.5,57.12,28364,60569
971006,57.09,57.18,56.92,57.14,15673,59908
971007,57.47,57.59,57.15,57.17,30694,62678
971008,57.16,57.52,57.06,57.43,16421,63191
971009,57.57,57.92,57.53,57.58,40089,71173
971010,57.53,57.58,57.22,57.4,3220,69470
971014,57.2,57.35,57.1,57.28,14540,65914
971015,57.23,57.49,57.17,57.35,13069,66988
971016,57.4,57.6,57.34,57.52,11366,68024
971017,56.84,56.9,56.52,56.65,47092,69193
971020,56.52,56.66,56.52,56.59,18757,68495
971021,56.3,56.33,56.03,56.04,38429,61817
971022,56.18,56.43,56.13,56.14,31727,62482
971023,56.56,56.88,56.43,56.73,36903,61091
971024,56.23,56.6,56.16,56.4,26910,59646
971027,56.84,57.12,56.79,57.07,23749,60751
971028,58.19,58.68,57.65,57.68,51898,63942
971029,57.58,58.1,57.47,57.97,28096,62885
971030,58.5,58.59,57.95,58.27,27100,63480
971031,58.14,58.34,57.92,58.14,22838,62390
971103,57.54,57.91,57.54,57.72,17724,62119
971104,58.23,58.33,58.09,58.22,20527,65264
971105,57.97,58.41,57.93,58.36,17052,68185
971106,58.11,58.34,58.09,58.14,21331,71946
971107,58.82,58.95,58.54,58.74,31213,77813
971110,58.29,58.75,58.27,58.68,19475,78780
971112,58.49,58.6,58.04,58.28,29891,72733
971113,58.09,58.31,58,58.05,18474,71458
971114,57.89,58.05,57.76,57.97,17052,70769
971117,57.59,57.95,57.56,57.9,16389,70788
971118,57.95,58.11,57.85,57.95,13032,71506
971119,57.85,57.87,57.67,57.84,13675,67869
971120,57.9,57.98,57.48,57.52,27815,67051
971121,57.25,57.69,57.16,57.61,43202,73608
971124,57.74,57.82,57.56,57.57,11106,66213
971125,57.46,57.51,57.19,57.21,17314,66744
971126,57.06,57.07,56.79,56.85,27166,67218
971128,56.8,56.81,56.64,56.69,11810,65893
971201,56.33,56.43,56.22,56.28,28348,68307
971202,56.49,56.51,56.28,56.31,15380,68971
971203,56.5,56.65,56.44,56.5,15924,66641
971204,56.47,56.58,56.41,56.46,12500,63792
971205,56.44,56.47,56.03,56.13,33538,72208
971208,56,56.1,55.85,55.91,22113,59609
971209,55.91,55.96,55.71,55.86,21960,47676
971210,56.07,56.13,55.95,55.99,7687,42432
971211,56.25,56.79,56.25,56.76,10737,36396
971212,56.61,56.66,56.27,56.29,7364,32204
971215,56.37,56.46,56.33,56.46,8197,28042
