950123,67.1,67.2,67.09,67.09,2,0
950124,67.04,67.04,67.04,67.04,0,0
950125,66.8,66.8,66.8,66.8,0,0
950126,66.82,66.82,66.82,66.82,0,0
950127,66.85,66.85,66.85,66.85,0,0
950130,67.27,67.27,67.27,67.27,0,0
950131,66.36,66.36,66.36,66.36,0,0
950201,66.6,66.6,66.6,66.6,0,0
950202,66.73,66.73,66.73,66.73,0,0
950203,66.22,66.22,66.22,66.22,0,0
950206,66.06,66.06,66.06,66.06,0,0
950207,65.84,65.84,65.84,65.84,0,0
950208,66.04,66.04,66.04,66.04,0,0
950209,66.19,66.19,66.19,66.19,0,0
950210,66.61,66.61,66.61,66.61,0,0
950213,66.57,66.57,66.57,66.57,0,0
950214,67,67.17,67,67.07,1,1
950215,67.07,67.07,67.07,67.07,0,1
950216,67.82,67.82,67.82,67.82,0,1
950217,68.07,68.2,68.07,68.07,10,11
950221,68.25,68.54,68.18,68.54,102,63
950222,68.61,68.61,68.61,68.61,126,172
950223,68.42,68.73,68.42,68.73,4,171
950224,68.5,68.98,68.42,68.98,20,171
950227,69.32,69.32,68.88,68.88,6,173
950228,69,69,69,69,0,173
950301,68.86,68.93,68.86,68.93,1,174
950302,69.5,70,69.5,69.86,138,242
950303,69.64,70.8,69.62,70.8,6,182
950306,72,72.1,71.9,72.04,8,180
950307,72.15,74,72.15,73.88,63,182
950308,72.7,72.7,72.1,72.31,35,192
950309,72.2,72.7,72.2,72.4,46,198
950310,71.1,71.6,71.1,71.3,7,199
950313,71.87,71.97,71.7,71.78,10,205
950314,71.7,71.8,71.24,71.24,2,207
950315,71.45,72.7,71.45,72.54,25,209
950316,72.3,73.05,72.2,72.22,16,221
950317,72.65,73,72.65,72.81,43,249
950320,72.14,72.25,71.75,71.94,2,248
950321,72.05,72.1,71.3,71.54,54,348
950322,71.5,72.1,71.5,71.99,89,370
950323,72.1,72.22,71.8,71.95,28,369
950324,71.23,71.25,71,71.2,53,374
950327,71.48,71.9,71.48,71.72,50,370
950328,72.47,72.8,72.47,72.75,21,375
950329,73.35,73.4,73,73.09,14,377
950330,71.65,71.65,71.6,71.62,2,376
950331,73.55,74,73,73.53,72,376
950403,73.75,73.75,73.75,73.75,18,364
950404,73.09,73.37,72.9,73.37,41,364
950405,73.78,73.82,73.1,73.82,7,361
950406,73.53,73.7,73.4,73.6,6,364
950407,73.58,73.64,73.2,73.5,2,364
950410,71.48,71.74,71.3,71.74,27,364
950411,72,72.15,72,72.09,69,383
950412,72.1,72.3,72,72.19,9,384
950413,72.69,72.8,72.69,72.79,4,384
950417,73,74.01,73,73.83,11,387
950418,74.15,74.9,74.15,74.72,16,392
950419,74.75,74.8,73.7,73.78,34,407
950420,73,73.85,72.85,72.92,7,408
950421,73.21,73.7,72.9,73.69,192,592
950424,74.14,74.14,73.15,73.39,6,595
950425,73.99,74.3,73.7,73.8,88,638
950426,73.63,73.86,72.98,73.67,16,647
950427,73.47,73.47,73.47,73.47,0,647
950428,72.65,72.86,72.65,72.86,3,644
950501,72.65,72.68,72.65,72.68,6,644
950502,73.3,73.5,73.3,73.3,13,635
950503,73.6,73.63,73.57,73.57,1,636
950504,73.71,73.85,73.4,73.59,146,646
950505,73.7,74,73.39,73.46,174,739
950508,74,74,73.82,73.83,216,741
950509,73.6,73.6,73,73.09,154,795
950510,72.75,72.8,72.45,72.69,168,832
950511,71.32,71.55,70.28,70.37,28,826
950512,69.85,69.93,69.7,69.73,41,844
950515,69.9,70.1,69.65,70.1,180,991
950516,69.4,70.35,69.4,70,514,1351
950517,70.25,70.5,69.65,69.68,71,1344
950518,69.1,70.1,69,69.96,43,1332
950519,69.9,70.2,69.68,69.68,1,1333
950522,69.98,70.15,69.55,70.03,26,1342
950523,70.47,70.47,69.65,69.86,3,1342
950524,69.85,70.3,69.8,70,13,1342
950525,70.45,72.19,70.45,72.19,384,1387
950526,73.01,73.35,72.8,73.31,50,1387
950530,72.68,72.7,72.48,72.58,54,1383
950531,72.63,72.7,71.3,71.31,29,1386
950601,70.5,71.65,70.5,71.4,23,1382
950602,71.42,72.5,70.84,71.32,42,1384
950605,71.38,71.7,71.3,71.45,103,1454
950606,71.28,71.28,71.28,71.28,0,1454
950607,71.5,71.65,71.45,71.56,186,1589
950608,70.96,71.65,70.96,71.56,50,1601
950609,71.83,71.92,71.8,71.8,28,1625
950612,71.77,71.95,71.75,71.83,69,1642
950613,72.13,72.13,71.56,71.56,19,1641
950614,71.7,72.02,71.65,71.89,57,1654
950615,71.5,71.5,71.3,71.5,39,1688
950616,71.62,71.96,71.62,71.92,131,1805
950619,72.12,72.12,71.8,71.97,89,1846
950620,72.28,72.48,72.11,72.4,56,1867
950621,72.26,72.75,72.26,72.62,41,1853
950622,72.73,72.8,71.9,71.98,114,1872
950623,72.5,72.74,72.5,72.6,18,1846
950626,72.59,72.59,72.12,72.43,44,1841
950627,72.6,72.86,72.4,72.62,61,1871
950628,72.44,72.52,71.4,71.99,94,1879
950629,72.22,73.2,72.08,72.92,57,1905
950630,72.64,72.84,72.5,72.76,68,1915
950703,72.83,73.03,72.83,72.94,15,1925
950705,72.6,72.92,72.6,72.89,10,1930
950706,72.77,72.91,72.58,72.91,15,1940
950707,72.53,72.53,71.65,72.23,176,1860
950710,72.04,72.14,71.84,72.14,69,1905
950711,71.6,71.77,71.49,71.63,33,1913
950712,71.54,71.71,71.54,71.66,53,1920
950713,71.52,72.5,71.5,72.32,157,1981
950714,72.38,72.45,72.12,72.3,155,2026
950717,71.98,72.11,71.8,72.11,272,2094
950718,72.31,72.5,72.21,72.47,156,2103
950719,72.51,73.3,72.34,73.11,251,2200
950720,72.83,73.05,72.58,72.78,445,2360
950721,72.58,72.59,72.38,72.59,96,2362
950724,72.52,72.74,72.52,72.58,70,2379
950725,72.38,72.4,72.09,72.16,171,2312
950726,72.2,72.67,72.18,72.56,71,2305
950727,72.52,72.89,72.5,72.67,455,2563
950728,72.55,73.01,72.4,72.78,370,2726
950731,72.8,72.91,72.54,72.63,145,2803
950801,72.56,73.25,72.56,73.02,162,2856
950802,72.29,72.34,71.65,71.96,873,3212
950803,72.06,72.44,72.06,72.23,449,3356
950804,71.94,72.22,71.8,71.98,523,3433
950807,71.65,71.81,71.35,71.41,416,3448
950808,71.27,71.55,71.19,71.4,381,3466
950809,71.31,71.55,71.31,71.48,412,3612
950810,71.24,71.24,70.58,70.87,826,3692
950811,70.1,70.32,69.85,69.88,501,3856
950814,70.13,70.2,69.94,70.05,684,4072
950815,68.75,68.85,67.87,67.99,1208,4523
950816,68.05,68.23,67.89,67.94,1651,5044
950817,67.59,68.55,67.59,68.29,1503,5001
950818,68.08,68.44,67.99,68.13,718,5184
950821,68.17,68.33,68,68.04,422,5273
950822,67.6,67.78,67.45,67.63,1307,5613
950823,67.78,68,67.72,67.75,681,5816
950824,67.22,68.25,67.2,68.04,1684,6157
950825,68.07,68.48,67.9,68.24,676,6214
950828,68.75,68.88,68.54,68.59,1039,6766
950829,68.49,68.49,68,68.05,1825,7083
950830,68,68.28,67.85,68.07,1575,7528
950831,68.51,68.59,68.33,68.46,1703,7507
950901,68.42,68.79,68.15,68.64,1963,8280
950905,68.51,68.77,68.48,68.68,1657,9086
950906,67.95,68.1,67.86,67.91,5023,11720
950907,67.95,68.22,67.87,67.91,4862,14285
950908,67.65,68.06,67.55,68.02,6574,18167
950911,68.28,68.32,68.13,68.19,23666,29468
950912,68.13,68.34,68.07,68.25,22459,35283
950913,67.73,67.74,67.05,67.17,44570,45250
950914,67.5,67.69,67.36,67.56,27670,49840
950915,67.26,67.68,66.97,67.44,31538,54792
950918,67.51,67.89,67.47,67.84,17864,54164
950919,67.47,67.62,67.4,67.43,14161,54397
950920,67.81,68.88,67.75,68.69,46982,50134
950921,69.23,71.26,69.22,70.81,62034,46402
950922,70.47,71.35,70.38,70.61,25971,46681
950925,70.57,70.72,70,70.09,19836,46238
950926,69.82,69.96,69.56,69.85,20979,46887
950927,70.06,70.72,70,70.47,25940,46443
950928,70.69,70.82,70.43,70.61,17532,46291
950929,70.77,70.79,70.16,70.24,20668,46530
951002,70.02,70.38,69.94,70.21,15794,45752
951003,70.26,70.26,69.57,69.91,26347,48337
951004,69.84,70.15,69.77,69.97,13096,46581
951005,69.93,70.71,69.9,70.63,23603,46098
951006,70.62,70.99,70.16,70.57,25042,48855
951009,70.89,71.17,70.87,70.97,21251,50214
951010,70.6,70.96,70.5,70.78,18581,50524
951011,70.56,70.58,70.28,70.37,19973,50065
951012,70.55,70.81,70.48,70.69,18171,49393
951013,70.3,70.43,69.98,70.26,23212,49785
951016,70.59,70.75,70.47,70.57,12993,48885
951017,70.49,71.06,70.46,70.97,21791,47405
951018,71.12,71.14,70.25,70.47,21689,49296
951019,70.82,71.4,70.75,71.27,29212,49658
951020,71.09,71.89,71.04,71.74,25859,51514
951023,72.44,72.65,72.09,72.37,28309,53771
951024,72.39,72.4,71.77,72.02,23075,54014
951025,71.82,72.14,71.68,72.07,18427,54032
951026,72,72.25,71,72.21,36396,53569
951027,71.88,72.21,71.12,71.24,22453,53160
951030,71.14,71.46,71.03,71.12,16330,53589
951031,71.05,71.36,70.91,71.18,17906,54437
951101,70.91,70.98,70.61,70.76,21083,52262
951102,70.53,70.75,70.4,70.44,16554,51950
951103,70.45,70.94,70.36,70.71,22568,52111
951106,71,71.13,70.79,70.85,19239,52351
951107,70.78,70.88,70.6,70.71,13409,52444
951108,70.77,70.89,70.44,70.55,15728,53110
951109,70.4,71.35,70.23,71.12,34226,52920
951110,70.95,71.27,70.7,70.75,14305,51781
951113,71.08,71.21,70.45,70.67,20547,51855
951114,70.61,71,70.59,70.85,16174,51802
951115,71.45,71.58,71.23,71.29,18289,51019
951116,71.26,71.27,70.92,71.17,14637,50977
951117,71.43,71.57,71.12,71.23,19618,52166
951120,70.73,71.33,70.72,71.22,21388,51815
951121,71.01,71.18,70.93,71.11,13391,51727
951122,71.06,71.3,70.76,71.09,14839,51639
951124,70.7,70.8,70.52,70.54,13748,53169
951127,70.1,70.1,69.55,69.72,45244,63130
951128,69.78,70.02,69.66,69.8,23944,63546
951129,69.63,69.82,69.4,69.61,25171,61847
951130,69.6,69.73,68.97,69.1,31940,63694
951201,69.06,69.43,69,69.2,19566,64613
951204,69.72,69.8,69.43,69.53,16648,61568
951205,69.74,69.9,69.6,69.84,19817,60919
951206,69.5,69.57,69.22,69.37,24473,60963
951207,69.46,69.55,69.08,69.11,17308,60067
951208,69.04,69.37,68.76,69.1,29856,59049
951211,69.33,69.37,69.22,69.27,33768,48684
951212,69.14,69.23,68.95,69.07,12191,40921
951213,68.94,69.02,68.82,68.94,8359,35940
951214,69.02,69.68,68.85,69.51,7616,30147
951215,69.3,69.42,69.2,69.29,6886,26554
951218,69.59,69.76,69.57,69.71,3167,24074
