970825,56.25,56.25,56.25,56.25,135,100
970826,56.99,56.99,56.99,56.99,5,105
970827,56.81,56.81,56.81,56.81,0,105
970828,56.99,56.99,56.99,56.99,0,105
970829,56.58,56.58,56.58,56.58,0,105
970902,55.79,55.79,55.79,55.79,0,105
970903,56.21,56.21,56.21,56.21,0,105
970904,56.36,56.36,56.36,56.36,0,105
970905,56.8,56.8,56.8,56.8,0,105
970908,56.65,56.65,56.65,56.65,0,105
970909,56.42,56.42,56.42,56.42,0,100
970910,56.86,56.86,56.86,56.86,0,100
970911,57.47,57.47,57.47,57.47,0,100
970912,57.84,57.84,57.84,57.84,0,100
970915,58.01,58.01,58.01,58.01,0,100
970916,57.74,57.74,57.74,57.74,0,100
970917,57.67,57.67,57.67,57.67,0,100
970918,57.43,57.43,57.43,57.43,0,100
970919,57.51,57.51,57.51,57.51,0,100
970922,57.01,57.01,57.01,57.01,0,100
970923,56.93,56.93,56.93,56.93,0,100
970924,57.63,57.63,57.63,57.63,0,100
970925,57.98,57.98,57.98,57.98,0,100
970926,58,58,58,58,0,100
970929,57.93,57.93,57.93,57.93,0,100
970930,57.94,57.94,57.94,57.94,0,100
971001,57.52,57.52,57.52,57.52,0,100
971002,57.53,57.53,57.53,57.53,0,100
971003,57.99,57.99,57.99,57.99,0,100
971006,57.96,57.96,57.96,57.96,0,100
971007,58.25,58.25,57.99,57.99,5,100
971008,58.27,58.27,58.27,58.27,0,100
971009,58.37,58.37,58.37,58.37,0,100
971010,58.19,58.19,58.19,58.19,0,100
971014,58.07,58.07,58.07,58.07,0,100
971015,58.12,58.12,58.12,58.12,0,100
971016,58.29,58.29,58.29,58.29,0,100
971017,57.42,57.42,57.42,57.42,0,100
971020,57.36,57.36,57.36,57.36,0,100
971021,56.81,56.81,56.81,56.81,0,100
971022,56.87,56.89,56.87,56.89,10,103
971023,57.48,57.48,57.48,57.48,2,105
971024,57.15,57.15,57.15,57.15,0,105
971027,57.82,57.82,57.82,57.82,0,105
971028,58.43,58.43,58.43,58.43,0,105
971029,58.75,58.75,58.71,58.71,14,113
971030,59.01,59.01,59.01,59.01,1,113
971031,58.89,58.89,58.89,58.89,0,113
971103,58.47,58.47,58.47,58.47,0,113
971104,58.97,58.97,58.97,58.97,0,113
971105,59.11,59.11,59.11,59.11,0,113
971106,58.89,58.89,58.89,58.89,0,113
971107,59.49,59.49,59.49,59.49,0,113
971110,59.05,59.43,59.05,59.43,4,117
971112,59.04,59.04,59.04,59.04,0,107
971113,58.81,58.81,58.81,58.81,2,106
971114,58.73,58.73,58.73,58.73,0,106
971117,58.66,58.66,58.66,58.66,0,106
971118,58.73,58.73,58.73,58.73,0,106
971119,58.62,58.62,58.62,58.62,0,106
971120,58.3,58.3,58.3,58.3,0,106
971121,58.39,58.39,58.39,58.39,0,106
971124,58.36,58.36,58.36,58.36,1,106
971125,58,58,58,58,0,106
971126,57.65,57.65,57.65,57.65,0,106
971128,57.49,57.49,57.49,57.49,0,106
971201,57.08,57.08,57.08,57.08,0,106
971202,57.11,57.11,57.11,57.11,0,106
971203,57.31,57.31,57.31,57.31,0,106
971204,57.2,57.27,57.2,57.27,1,112
971205,56.94,56.94,56.94,56.94,1,106
971208,56.7,56.73,56.7,56.73,38,134
971209,56.68,56.68,56.68,56.68,0,134
971210,56.81,56.81,56.81,56.81,0,134
971211,57.59,57.59,57.59,57.59,5,134
971212,57.25,57.25,57.12,57.12,7,140
971215,57.19,57.19,57.19,57.19,0,140
971216,56.96,56.96,56.96,56.96,0,140
971217,57.2,57.2,57.2,57.2,0,140
971218,57.14,57.14,57.14,57.14,0,140
971219,57.18,57.18,57.18,57.18,0,140
971222,56.96,56.96,56.96,56.96,0,140
971223,57.12,57.12,57.12,57.12,0,140
971224,57.22,57.22,57.22,57.22,0,140
971226,57.18,57.18,57.18,57.18,0,140
971229,57.07,57.07,56.65,56.65,1501,1640
971230,56.67,56.67,56.67,56.67,4,1636
971231,56.39,56.39,56.39,56.39,0,1636
980102,56.22,56.22,56.22,56.22,0,1636
980105,55.55,55.55,55.55,55.55,0,1636
980106,55.3,55.3,55.3,55.3,31,1633
980107,55.66,55.66,55.66,55.66,0,1633
980108,55.58,55.58,55.58,55.58,0,1633
980109,55.54,55.54,55.54,55.54,0,1633
980112,55.61,55.61,55.61,55.61,0,1633
980113,55.63,55.63,55.63,55.63,0,1633
980114,55.56,55.56,55.56,55.56,0,1633
980115,55.24,55.24,55.24,55.24,0,1633
980116,55.24,55.24,55.24,55.24,0,1633
980120,54.9,54.98,54.9,54.98,2,1634
980121,55.64,55.64,55.64,55.64,0,1634
980122,56.07,56.07,56.04,56.04,30,1644
980123,56.35,56.9,56.35,56.9,1,1645
980126,56.62,56.62,56.4,56.4,3,1648
980127,56.54,56.54,56.54,56.54,0,1648
980128,55.85,55.85,55.85,55.85,0,1648
980129,55.64,55.64,55.35,55.35,31,1648
980130,55.31,55.31,55.3,55.3,1,1647
980202,55.38,55.61,55.38,55.61,1500,1626
980203,55.66,55.86,55.66,55.86,2,1628
980204,55.84,56.19,55.84,56.19,8,1628
980205,56.67,56.67,56.67,56.67,0,1628
980206,55.88,55.88,55.88,55.88,0,1628
980209,55.65,55.65,55.65,55.65,3,1631
980210,55.93,55.93,55.93,55.93,0,1631
980211,55.61,55.66,55.61,55.66,1,1631
980212,55.9,55.9,55.9,55.9,0,1631
980213,55.55,55.55,55.55,55.55,0,1631
980217,55.4,55.4,55.4,55.4,0,1631
980218,55.51,55.53,55.51,55.53,13,1644
980219,55.43,55.63,55.43,55.63,4,1647
980220,55.56,55.56,55.43,55.5,8,1652
980223,56.39,56.39,56.33,56.33,14,1650
980224,56.25,56.3,56.25,56.3,46,1640
980225,55.6,55.6,55.6,55.6,0,1640
980226,55.69,55.69,55.69,55.69,210,1535
980227,55.74,55.74,55.69,55.69,3,1536
980302,56.04,56.04,55.77,55.77,35,1556
980303,55.89,55.89,55.89,55.89,7,1558
980304,55.6,55.6,55.6,55.6,26,1570
980305,55.26,55.26,54.98,55.02,20,1571
980306,55.01,55.22,55.01,55.11,13,1576
980309,55.3,55.3,55.29,55.29,10,1580
980310,55.22,55.24,55.2,55.24,37,1595
980311,55.06,55.19,55.06,55.19,46,1598
980312,55.33,55.33,55.29,55.29,89,1667
980313,55.12,55.61,55.12,55.58,176,1629
980316,55.5,55.54,55.45,55.54,54,1640
980317,55.48,55.5,55.48,55.5,3,1643
980318,55.36,55.36,55.27,55.32,48,1643
980319,55.18,55.18,55.04,55.07,216,1857
980320,55.12,55.15,54.99,55.15,7,1856
980323,55.21,55.33,55.21,55.31,7,1857
980324,55.23,55.24,55.23,55.24,3,1855
980325,55.12,55.27,55.12,55.27,2,1856
980326,55.25,55.49,55.25,55.49,24,1870
980327,55.41,55.41,55.2,55.25,178,2044
980330,55,55,54.57,54.63,533,2376
980331,54.71,54.71,54.49,54.61,225,2423
980401,54.47,54.6,54.44,54.5,20,2425
980402,54.57,54.57,54.43,54.43,286,2618
980403,54.36,54.63,54.36,54.61,13,2655
980406,54.86,54.86,54.79,54.81,7,2656
980407,54.77,54.95,54.77,54.95,49,2677
980408,55.03,55.77,55.03,55.66,42,2700
980409,55.36,55.65,55.36,55.36,16,2705
980413,55.21,55.34,55.16,55.27,43,2701
980414,55.5,56.01,55.5,55.95,158,2723
980415,55.96,56.19,55.87,55.94,102,2764
980416,55.7,55.86,55.7,55.83,239,2713
980417,55.88,55.92,55.74,55.74,36,2707
980420,55.74,56,55.74,55.95,179,2855
980421,56.24,56.43,56.22,56.38,238,3045
980422,56.17,56.26,56.15,56.24,149,3138
980423,56.15,56.15,55.9,56.06,311,3231
980424,56.12,56.3,56.12,56.29,9,3235
980427,56.19,56.45,56.19,56.41,27,3237
980428,56.2,56.22,56.1,56.22,544,3598
980429,55.95,56.14,55.85,56.1,46,3580
980430,56.1,56.32,56.06,56.08,27,3586
980501,56.27,56.78,56.27,56.59,219,3715
980504,56.46,56.58,56.45,56.56,95,3777
980505,56.88,57.02,56.84,56.99,56,3800
980506,56.88,57.1,56.88,57.01,140,3824
980507,57.15,57.15,56.94,56.98,240,3892
980508,56.79,56.91,56.71,56.91,295,4062
980511,56.78,56.78,56.58,56.68,122,4138
980512,56.78,56.87,56.68,56.68,29,4141
980513,56.54,56.63,56.54,56.62,45,4110
980514,56.65,56.7,56.49,56.61,85,4064
980515,56.5,56.56,56.3,56.41,472,5715
980518,56.32,56.42,56.21,56.41,567,5426
980519,56.45,56.47,56.32,56.45,108,5422
980520,56.6,56.89,56.59,56.87,1058,5993
980521,57.2,57.35,57.16,57.33,701,6169
980522,57.14,57.3,57.12,57.27,911,6475
980526,56.86,56.94,56.76,56.85,1892,7153
980527,57.1,57.14,56.2,56.46,2896,8488
980528,56.31,56.7,56.3,56.53,1054,8431
980529,56.39,56.51,56.18,56.34,1545,8745
980601,56.48,56.62,56.34,56.59,1019,9228
980602,56.49,56.56,56.43,56.5,5102,13207
980603,56.71,56.86,56.7,56.83,6000,16545
980604,56.8,57.07,56.77,57.01,7993,22438
980605,56.78,56.85,56.58,56.66,23102,38320
980608,56.64,56.68,56.47,56.5,36331,65926
980609,56.54,56.62,56.39,56.48,25000,73896
980610,56.34,56.36,55.87,55.96,49517,72709
980611,55.88,55.91,55.52,55.56,47116,82878
980612,55.55,55.82,55.51,55.63,40204,81704
980615,55.36,55.54,55.35,55.52,26173,84591
980616,55.86,56,55.78,55.93,23329,82754
980617,56.26,56.37,56.07,56.28,26090,80999
980618,56.26,56.33,55.9,56,24520,80699
980619,56.07,56.41,56.05,56.18,23488,76105
980622,55.86,56.05,55.8,56,13513,76046
980623,55.97,55.98,55.66,55.8,24806,79220
980624,55.77,55.83,55.65,55.72,8541,79727
980625,55.83,56.03,55.8,55.82,16064,78288
980626,55.81,55.84,55.34,55.52,28646,89181
980629,55.52,55.55,55.32,55.41,13313,90099
980630,55.64,55.74,55.4,55.54,12335,89407
980701,55.32,55.34,55.17,55.23,25183,97719
980702,55.11,55.22,54.99,55.15,23668,103601
980706,55.46,55.6,55.35,55.39,16663,102454
980707,55.36,55.49,55.28,55.35,7774,102090
980708,55.21,55.28,55.17,55.22,7979,102110
980709,54.9,54.94,54.78,54.89,27428,112754
980710,55.22,55.28,55.1,55.23,19382,111191
980713,55.39,55.83,55.37,55.71,38429,102627
980714,55.7,55.89,55.6,55.64,15789,100703
980715,55.73,55.8,55.63,55.79,10917,98620
980716,56.12,56.23,55.9,56.21,46271,90543
980717,56.13,56.37,56.01,56.33,23579,89827
980720,56.3,56.51,56.25,56.31,17848,89283
980721,56.13,56.19,56.04,56.14,13988,87439
980722,56.06,56.14,55.98,56.07,10033,88222
980723,55.93,56.17,55.91,56.13,15715,83865
980724,56.2,56.46,56.19,56.3,17458,82525
980727,56.33,56.38,56.11,56.13,11332,80463
980728,56.18,56.77,56.17,56.66,43169,96710
980729,56.63,56.68,56.44,56.64,33917,106029
980730,56.76,56.82,56.25,56.33,36233,106184
980731,56.35,56.43,56.18,56.37,13523,104508
980803,56.16,56.26,56.08,56.15,15637,106486
980804,56.23,56.64,56.15,56.49,23768,106944
980805,56.61,56.71,56.53,56.67,15484,108721
980806,56.66,56.87,56.5,56.51,24027,100949
980807,56.57,56.59,56.23,56.31,18814,101162
980810,56.26,56.44,56.24,56.43,12998,104929
980811,56.18,56.39,56.16,56.28,24265,102283
980812,56.54,56.57,56.02,56.05,32485,102234
980813,56.04,56.25,55.97,56.11,29681,99609
980814,55.97,56.01,55.49,55.61,44846,94534
980817,55.72,55.94,55.68,55.84,32265,95989
980818,55.68,55.8,55.57,55.59,20981,96935
980819,55.57,55.74,55.49,55.72,14578,92703
980820,55.8,55.83,55.59,55.65,17880,90914
980821,55.64,55.85,55.51,55.69,21129,95073
980824,55.74,55.82,55.68,55.75,8971,93618
980825,55.71,55.74,55.61,55.64,11973,96324
980826,55.4,55.51,55.3,55.43,33275,98077
980827,55.25,55.85,55.17,55.74,47983,95487
980828,55.92,57,55.86,56.96,78317,104406
980831,56.57,57.02,56.56,56.95,38984,110654
980901,57.21,57.65,57.01,57.27,37660,120531
980902,57.01,57.29,56.98,57.21,19759,117287
980903,57.94,58.25,57.65,57.82,51663,107053
980904,57.46,57.96,57.44,57.8,26504,100208
980908,57.85,58.08,57.64,57.87,36004,87216
980909,57.53,58.17,57.42,58.11,17819,67431
980910,58.73,59.56,58.73,59.22,15580,56082
980911,59.31,59.47,58.98,59,14869,49811
980914,58.71,58.83,58.66,58.76,6457,47936
