970630,58.84,58.84,58.84,58.84,150,100
970701,58.75,58.75,58.75,58.75,0,100
970702,58.54,58.54,58.54,58.54,0,100
970703,58.53,58.53,58.53,58.53,0,100
970707,58.55,58.55,58.55,58.55,0,100
970708,58.3,58.3,58.23,58.23,2,102
970709,58.23,58.23,58.23,58.23,0,102
970710,58.49,58.49,58.49,58.49,0,102
970711,57.75,57.75,57.75,57.75,0,102
970714,56.94,56.94,56.94,56.94,0,102
970715,56.97,57.14,56.97,57.14,2,104
970716,57.14,57.14,57.14,57.14,0,104
970717,57.03,57.03,57.03,57.03,0,104
970718,57.06,57.06,57.06,57.06,0,104
970721,56.97,56.97,56.97,56.97,0,104
970722,56.05,56.05,56.05,56.05,0,104
970723,55.85,55.96,55.85,55.96,2,106
970724,55.93,55.93,55.65,55.65,2,104
970725,55.53,55.53,55.53,55.53,2,102
970728,55.4,55.4,55.4,55.4,0,102
970729,55.9,55.9,55.57,55.57,3,101
970730,55.38,55.57,55.37,55.57,7,107
970731,55.44,55.44,55.44,55.44,0,107
970801,54.74,54.74,54.74,54.74,0,107
970804,54.65,54.65,54.65,54.65,0,107
970805,54.29,54.29,54.29,54.29,0,107
970806,54.2,54.2,54.2,54.2,0,107
970807,54.6,54.6,54.6,54.6,0,107
970808,55.24,55.24,55.24,55.24,0,107
970811,55,55,54.83,54.83,1,107
970812,54.72,54.72,54.72,54.72,0,107
970813,55.23,55.59,55.23,55.59,1,107
970814,55.37,55.37,55.37,55.37,0,107
970815,55.82,55.82,55.82,55.82,0,107
970818,55.78,55.78,55.78,55.78,0,107
970819,55.43,55.43,55.43,55.43,0,107
970820,54.94,54.94,54.9,54.9,5,112
970821,55.4,55.4,55.4,55.4,0,112
970822,56.14,56.14,56.14,56.14,0,112
970825,55.94,55.94,55.94,55.94,135,64
970826,56.68,56.68,56.68,56.68,5,64
970827,56.5,56.5,56.5,56.5,0,64
970828,56.68,56.68,56.68,56.68,0,64
970829,56.27,56.27,56.27,56.27,3,64
970902,55.48,55.48,55.48,55.48,0,64
970903,55.9,55.9,55.9,55.9,0,64
970904,56.05,56.05,56.05,56.05,0,64
970905,56.49,56.49,56.49,56.49,0,64
970908,56.34,56.34,56.34,56.34,1,65
970909,56.11,56.11,56.11,56.11,10,75
970910,56.5,56.54,56.5,56.54,2,77
970911,57.15,57.15,57.15,57.15,0,77
970912,57.1,57.51,57.1,57.51,3,77
970915,57.71,57.71,57.71,57.71,2400,2477
970916,57.55,57.55,57.45,57.45,11,2477
970917,57.38,57.38,57.38,57.38,0,2477
970918,57.14,57.14,57.14,57.14,36,2513
970919,57.22,57.22,57.22,57.22,36,2513
970922,56.74,56.74,56.74,56.74,0,2513
970923,56.66,56.66,56.66,56.66,0,2513
970924,57.35,57.35,57.35,57.35,0,2513
970925,57.7,57.7,57.7,57.7,0,2513
970926,57.72,57.72,57.72,57.72,0,2513
970929,57.72,57.72,57.65,57.65,2,2511
970930,57.54,57.66,57.54,57.66,2,2511
971001,57.25,57.25,57.25,57.25,0,2511
971002,57.26,57.26,57.26,57.26,105,2616
971003,57.72,57.72,57.72,57.72,0,2616
971006,57.71,57.71,57.71,57.71,0,2616
971007,57.74,57.74,57.74,57.74,0,2616
971008,58.01,58.01,58.01,58.01,4,2621
971009,58.13,58.13,58.13,58.13,1,2617
971010,57.95,57.95,57.95,57.95,0,2617
971014,57.73,57.83,57.73,57.83,1,2617
971015,57.89,57.89,57.89,57.89,0,2617
971016,58.06,58.06,58.06,58.06,0,2617
971017,57.19,57.19,57.19,57.19,0,2617
971020,57.15,57.15,57.1,57.13,2,2618
971021,56.58,56.58,56.58,56.58,0,2618
971022,56.67,56.67,56.67,56.67,0,2618
971023,57.26,57.26,57.26,57.26,0,2618
971024,56.93,56.93,56.93,56.93,0,2618
971027,57.46,57.6,57.46,57.6,1,2617
971028,59.05,59.05,58.21,58.21,1,2617
971029,58.49,58.49,58.49,58.49,39,2655
971030,58.8,58.8,58.79,58.79,1,2654
971031,58.67,58.67,58.67,58.67,0,2654
971103,58.25,58.25,58.25,58.25,0,2654
971104,58.9,58.9,58.75,58.75,6,2657
971105,58.89,58.89,58.89,58.89,0,2657
971106,58.67,58.67,58.67,58.67,1,2657
971107,59.27,59.27,59.27,59.27,2,2659
971110,59.21,59.21,59.21,59.21,0,2659
971112,59.07,59.07,58.82,58.82,2,2661
971113,58.75,58.75,58.59,58.59,4,2662
971114,58.35,58.51,58.35,58.51,1,2663
971117,58.11,58.44,58.11,58.44,3,2661
971118,58.58,58.58,58.5,58.5,24,2685
971119,58.38,58.39,58.38,58.39,1,2686
971120,58.07,58.07,58.07,58.07,0,2686
971121,57.85,58.16,57.85,58.16,3,2689
971124,58.12,58.12,58.12,58.12,1,2690
971125,57.83,57.83,57.76,57.76,53,2739
971126,57.38,57.41,57.38,57.41,1553,4109
971128,57.32,57.32,57.25,57.25,184,4110
971201,56.84,56.84,56.84,56.84,0,4110
971202,57.05,57.05,56.87,56.87,1,4109
971203,57.12,57.12,57.07,57.07,75,4111
971204,57.01,57.03,57.01,57.03,20,4119
971205,56.65,56.7,56.65,56.7,68,4129
971208,56.5,56.6,56.45,56.48,37,4153
971209,56.36,56.43,56.36,56.43,109,4245
971210,56.57,56.63,56.56,56.56,3,4246
971211,57.1,57.37,57.1,57.34,132,4280
971212,57.01,57.01,56.83,56.87,131,4387
971215,57.04,57.04,56.94,56.94,16,4392
971216,56.71,56.71,56.71,56.71,20,4392
971217,57.14,57.14,56.95,56.95,8,4394
971218,56.87,56.92,56.77,56.89,20,4399
971219,56.96,57.02,56.93,56.93,2,4399
971222,56.65,56.71,56.65,56.71,17,4405
971223,56.81,56.9,56.81,56.87,9,4407
971224,56.87,56.97,56.83,56.97,5,4412
971226,56.93,56.93,56.93,56.93,0,4412
971229,56.62,56.62,56.37,56.4,1498,3198
971230,56.29,56.4,56.23,56.4,23,3208
971231,56.12,56.12,56.12,56.12,8,3210
980102,55.85,55.95,55.85,55.95,12,3218
980105,55.61,55.61,55.15,55.29,41,3251
980106,55.3,55.42,55.01,55.05,72,3264
980107,55.24,55.41,55.24,55.41,12,3269
980108,55.28,55.56,55.28,55.34,91,3295
980109,55.25,55.47,55.25,55.32,71,3321
980112,55.53,55.53,55.33,55.39,36,3346
980113,55.61,55.61,55.37,55.4,4,3317
980114,55.18,55.33,55.18,55.33,14,3321
980115,55.2,55.2,54.96,55.01,72,3367
980116,55.04,55.25,55.01,55.01,20,3367
980120,54.79,54.79,54.7,54.75,12,3373
980121,55.04,55.41,54.99,55.41,33,3381
980122,55.91,55.98,55.77,55.81,72,3377
980123,56.1,56.82,56,56.67,150,3407
980126,56.57,56.65,56.13,56.16,108,3443
980127,56.41,56.5,56.3,56.3,5,3442
980128,55.79,55.83,55.58,55.61,40,3436
980129,55.71,55.71,55.11,55.11,54,3459
980130,55.33,55.34,54.99,55.06,49,3473
980202,54.99,55.4,54.99,55.37,65,3527
980203,55.28,55.66,55.22,55.62,77,3533
980204,55.54,55.96,55.54,55.95,104,3556
980205,56.17,56.42,56.07,56.42,83,3577
980206,56.16,56.2,55.63,55.63,78,3615
980209,55.52,55.54,55.36,55.4,44,3621
980210,55.64,55.73,55.59,55.68,72,3616
980211,55.25,55.43,55.23,55.41,96,3640
980212,55.51,55.7,55.47,55.65,178,3708
980213,55.1,55.35,55.1,55.3,79,3751
980217,55.34,55.34,55.08,55.15,356,3732
980218,55.16,55.36,55.15,55.28,555,4095
980219,55.32,55.4,55.18,55.38,407,4421
980220,55.3,55.31,55.16,55.25,69,4330
980223,55.4,56.22,55.37,56.07,543,4504
980224,55.92,56.03,55.77,56.03,463,4516
980225,55.67,55.7,55.31,55.33,1378,5550
980226,55.34,55.62,55.3,55.42,907,5918
980227,55.5,55.67,55.38,55.42,1244,6542
980302,55.68,55.77,55.46,55.49,5741,10676
980303,55.46,55.69,55.43,55.61,7756,14007
980304,55.35,55.43,55.22,55.32,11452,15734
980305,55.54,55.57,54.7,54.74,21751,28068
980306,54.86,55.02,54.68,54.84,26263,42673
980309,55.04,55.11,54.94,55.02,32587,59548
980310,54.98,54.98,54.84,54.97,15689,64637
980311,54.76,54.99,54.71,54.92,18924,67278
980312,54.89,55.1,54.85,55.02,18488,67036
980313,55.01,55.53,54.76,55.31,51785,71977
980316,55.16,55.3,55.13,55.27,16283,69423
980317,55.18,55.52,55.07,55.23,22940,66296
980318,55.12,55.17,54.93,55.05,19435,66087
980319,54.97,55.08,54.78,54.8,21903,69675
980320,54.83,54.98,54.69,54.88,16086,72005
980323,54.94,55.07,54.88,55.04,10099,72424
980324,54.99,55.03,54.89,54.97,6671,72199
980325,54.88,55.12,54.84,55,13656,71658
980326,54.99,55.26,54.95,55.22,24480,71313
980327,55.13,55.13,54.9,54.98,24436,71783
980330,54.79,54.79,54.31,54.36,46655,91155
980331,54.4,54.46,54.21,54.34,26890,91924
980401,54.26,54.35,54.11,54.23,20015,93651
980402,54.32,54.36,54.15,54.16,15928,97727
980403,54.11,54.4,54.1,54.35,16562,94518
980406,54.59,54.6,54.45,54.55,9904,100935
980407,54.54,54.7,54.49,54.69,22142,99893
980408,54.75,55.51,54.75,55.4,79790,82467
980409,55.11,55.44,55.05,55.1,26898,82545
980413,54.94,55.1,54.81,55.01,13234,80655
980414,55.25,55.8,55.2,55.69,40804,83087
980415,55.65,55.92,55.62,55.68,26472,86722
980416,55.41,55.62,55.38,55.57,18558,89491
980417,55.62,55.7,55.43,55.48,12407,87888
980420,55.49,55.78,55.45,55.69,23439,95356
980421,55.97,56.19,55.93,56.11,38046,105861
980422,55.93,56.03,55.82,55.97,30303,113871
980423,56,56.03,55.63,55.79,32225,106717
980424,55.83,56.05,55.72,56.02,16817,109245
980427,55.92,56.22,55.9,56.13,21713,115209
980428,55.9,55.99,55.8,55.94,17332,111971
980429,55.67,55.94,55.57,55.82,30591,109532
980430,55.82,56.05,55.76,55.81,20325,110928
980501,55.99,56.53,55.97,56.32,49759,121043
980504,56.18,56.36,56.15,56.29,26685,125506
980505,56.62,56.78,56.52,56.72,36346,133762
980506,56.59,56.86,56.57,56.74,30199,141186
980507,56.86,56.9,56.61,56.71,27885,139150
980508,56.53,56.68,56.43,56.63,15132,138737
980511,56.5,56.5,56.29,56.4,18823,132642
980512,56.51,56.62,56.39,56.4,14677,132447
980513,56.26,56.38,56.22,56.34,13744,132634
980514,56.39,56.5,56.2,56.33,23451,129157
980515,56.24,56.33,56,56.13,23392,123554
980518,56.06,56.13,55.93,56.13,21435,120613
980519,56.16,56.2,56.04,56.17,10997,121888
980520,56.15,56.61,56.14,56.59,33405,138204
980521,56.91,57.1,56.86,57.04,28006,144738
980522,56.84,57.02,56.83,56.97,12673,142960
980526,56.56,56.65,56.47,56.55,21772,137780
980527,56.8,56.84,55.9,56.17,56205,125321
980528,56.03,56.43,56.02,56.24,28561,121439
980529,56.11,56.23,55.88,56.05,22447,116612
980601,56.18,56.33,56.04,56.3,13999,116323
980602,56.18,56.28,56.13,56.21,16786,113579
980603,56.42,56.57,56.4,56.53,24276,117143
980604,56.48,56.78,56.47,56.71,22700,115350
980605,56.46,56.56,56.25,56.36,34289,96480
980608,56.34,56.38,56.16,56.21,36771,82158
980609,56.25,56.31,56.1,56.19,16239,71954
980610,56.05,56.05,55.57,55.67,16058,63901
980611,55.59,55.59,55.23,55.27,13094,54739
980612,55.24,55.53,55.23,55.34,11683,48340
980615,55.08,55.17,55.06,55.15,4539,44521
