950907,68.55,68.55,68.42,68.42,11,11
950908,68.55,68.55,68.55,68.55,11,11
950911,68.72,68.72,68.72,68.72,0,11
950912,68.78,68.78,68.78,68.78,0,11
950913,67.7,67.7,67.7,67.7,9,20
950914,68.05,68.08,68.05,68.08,4,22
950915,67.95,67.95,67.95,67.95,0,22
950918,68.35,68.35,68.35,68.35,0,22
950919,68.05,68.05,67.96,67.96,3,24
950920,69.22,69.22,69.22,69.22,0,24
950921,69.96,71.38,69.93,71.38,5,25
950922,71.22,71.22,71.22,71.22,0,25
950925,70.65,70.7,70.65,70.7,21,42
950926,70.46,70.46,70.46,70.46,0,42
950927,70.8,71.1,70.8,71.1,19,61
950928,71.26,71.26,71.26,71.26,0,61
950929,70.89,70.89,70.89,70.89,0,61
951002,70.84,70.84,70.84,70.84,2,62
951003,70.52,70.52,70.52,70.52,0,62
951004,70.57,70.57,70.57,70.57,0,62
951005,71,71.24,71,71.24,5,67
951006,71.2,71.2,71.2,71.2,1,68
951009,71.62,71.62,71.62,71.62,0,68
951010,71.41,71.41,71.41,71.41,0,68
951011,71,71,71,71,1,69
951012,71.3,71.3,71.3,71.3,0,69
951013,70.87,70.87,70.87,70.87,0,69
951016,71.18,71.18,71.18,71.18,0,69
951017,71.56,71.56,71.56,71.56,0,69
951018,71.06,71.06,71.06,71.06,0,69
951019,71.86,71.86,71.86,71.86,0,69
951020,72.36,72.36,72.36,72.36,0,69
951023,73.13,73.13,72.7,73.02,109,172
951024,72.66,72.66,72.66,72.66,5,172
951025,72.7,72.7,72.7,72.7,0,172
951026,72.82,72.82,72.82,72.82,0,172
951027,72.14,72.14,71.85,71.85,4,174
951030,71.73,71.73,71.73,71.73,0,174
951031,71.79,71.79,71.79,71.79,2,172
951101,71.51,71.51,71.34,71.34,20,179
951102,71.2,71.2,71,71,2,180
951103,71.27,71.27,71.27,71.27,0,180
951106,71.41,71.41,71.41,71.41,9,189
951107,71.28,71.28,71.28,71.28,11,194
951108,71.12,71.14,71.1,71.14,42,230
951109,71.45,71.71,71.45,71.71,2,232
951110,71.74,71.74,71.35,71.35,415,539
951113,71.27,71.27,71.27,71.27,0,539
951114,71.45,71.45,71.45,71.45,0,539
951115,71.97,71.97,71.91,71.91,20,539
951116,71.79,71.79,71.79,71.79,0,539
951117,71.99,71.99,71.84,71.85,6,541
951120,71.83,71.83,71.83,71.83,0,541
951121,71.61,71.72,71.6,71.72,23,563
951122,71.72,71.72,71.72,71.72,4,567
951124,71.17,71.17,71.17,71.17,0,567
951127,70.28,70.34,70.28,70.34,56,572
951128,70.38,70.42,70.38,70.42,27,576
951129,70.34,70.34,70.22,70.22,2,576
951130,69.81,69.9,69.65,69.7,434,830
951201,69.79,69.8,69.79,69.8,49,830
951204,70.36,70.36,70.09,70.11,40,860
951205,70.34,70.48,70.2,70.42,105,934
951206,70.11,70.13,69.88,69.95,80,917
951207,70.06,70.06,69.7,69.7,182,1028
951208,69.39,69.71,69.39,69.7,1067,2072
951211,69.87,69.87,69.87,69.87,153,2075
951212,69.71,69.71,69.67,69.67,39,2087
951213,69.55,69.55,69.55,69.55,25,2103
951214,69.8,70.3,69.8,70.16,666,2646
951215,70.01,70.01,69.9,69.92,135,2756
951218,70.2,70.6,70.17,70.6,127,2841
951219,70.34,70.34,69.96,69.96,78,2859
951220,69.94,70.04,69.86,70,8,2865
951221,70,70.17,70,70.1,41,2882
951222,69.85,70.26,69.85,70.24,22,2881
951226,70.42,70.47,70.42,70.47,2,2881
951227,70.46,70.48,70.3,70.3,11,2883
951228,70.38,70.38,70.09,70.09,78,2868
951229,70.35,70.57,70.18,70.18,14,2871
960102,70.47,70.47,70.14,70.19,14,2886
960103,70.1,70.1,69.72,69.72,436,2954
960104,69.53,69.69,69.15,69.69,2402,4651
960105,69.9,70.21,69.9,70.01,403,4117
960108,69.98,70.02,69.95,70.02,328,4032
960109,69.78,70.05,69.78,69.94,1712,3108
960110,70.03,70.21,69.98,70.2,280,3069
960111,70.15,70.15,69.9,69.94,43,3084
960112,69.72,70.07,69.72,69.89,160,3127
960115,69.61,69.65,69.61,69.61,27,3121
960116,69.14,69.26,68.86,68.89,125,3122
960117,68.84,68.94,68.51,68.55,906,3201
960118,68.58,68.65,68.38,68.4,233,3216
960119,68.3,68.3,67.92,68.04,320,3246
960122,68.04,68.3,68.02,68.23,130,3278
960123,68.39,68.43,68.01,68.15,371,3220
960124,67.82,68.07,67.82,67.88,435,3380
960125,68.27,68.27,67.63,67.67,224,3446
960126,67.79,67.79,67.47,67.56,501,3518
960129,67.6,67.97,67.6,67.89,408,3573
960130,67.75,67.99,67.57,67.66,441,3668
960131,67.65,67.83,67.58,67.63,139,3618
960201,67.75,67.8,67.42,67.72,115,3641
960202,67.67,67.99,67.55,67.99,181,3605
960205,68.3,68.86,68.3,68.63,249,3597
960206,68.55,68.58,68.34,68.44,353,3801
960207,68.24,68.26,68.04,68.21,180,3817
960208,68.14,68.26,68.08,68.22,285,3712
960209,68.37,68.4,67.99,68.11,349,3805
960212,68.29,68.37,68.16,68.2,225,3785
960213,68.16,68.29,68.1,68.27,293,3845
960214,68.48,68.75,68.4,68.72,392,3965
960215,68.58,68.62,68.41,68.6,245,3967
960216,68.63,69.08,68.61,68.97,344,4140
960220,69.31,69.52,69.09,69.47,925,4568
960221,69.16,69.56,69.15,69.38,442,4539
960222,69.27,69.37,69.16,69.32,4080,8197
960223,69.07,69.69,69.03,69.5,730,8237
960226,69.52,69.6,69.36,69.39,447,8358
960227,69.27,69.32,69.13,69.26,278,8434
960228,69.01,69.01,68.48,68.57,2503,9178
960229,68.27,68.5,68.2,68.27,3751,6918
960301,67.93,68.17,67.93,68.05,1598,6839
960304,68.29,68.34,68.02,68.04,3568,8395
960305,67.98,68.2,67.88,68.14,2181,9392
960306,68.02,68.16,68.02,68.05,4700,12461
960307,67.75,68.1,67.71,68.08,5349,13858
960308,67.94,68.45,67.35,67.59,17751,23108
960311,67.88,68.02,67.74,67.86,27540,33583
960312,67.71,68.29,67.66,68.2,30913,41025
960313,68.3,68.35,68.12,68.32,18607,43491
960314,68.38,68.39,68.15,68.28,18725,49615
960315,68.23,68.6,68,68.3,29186,53688
960318,68.22,68.23,68.04,68.1,13848,54218
960319,67.9,68.21,67.88,68.17,14964,53601
960320,68.15,68.28,67.97,68.19,20121,54011
960321,67.98,68.14,67.86,67.95,17811,54146
960322,67.97,68.14,67.93,68.02,12899,53436
960325,68.06,68.13,67.92,67.96,11817,52611
960326,68.05,68.1,67.9,67.93,7357,52285
960327,67.63,67.71,67.52,67.64,20164,55621
960328,67.98,68.22,67.89,68.16,28494,53475
960329,68.05,68.42,67.95,68.02,23912,52400
960401,67.8,67.86,67.66,67.69,19358,51099
960402,67.84,67.85,67.7,67.72,8188,51280
960403,67.93,67.99,67.76,67.8,13743,53251
960404,67.8,67.9,67.77,67.83,8357,52923
960405,67.83,67.89,67.58,67.74,18211,55922
960408,68.08,68.13,67.8,67.81,21090,53123
960409,67.38,67.38,67.02,67.05,45919,65862
960410,66.96,67.1,66.62,67.05,40152,69867
960411,66.81,67,66.74,66.85,36716,75603
960412,66.84,66.89,66.63,66.74,15943,75498
960415,66.43,66.55,66.3,66.34,22389,79141
960416,66.55,66.59,66.37,66.48,14248,79905
960417,66.57,66.71,66.52,66.62,12997,79405
960418,66.47,67.05,66.29,66.81,43144,77654
960419,66.88,66.88,66.35,66.38,23513,79788
960422,66.12,66.24,66.05,66.13,20280,81550
960423,65.98,66.18,65.93,65.96,23728,81891
960424,65.91,66.01,65.87,65.99,9913,81372
960425,65.62,65.67,65.34,65.41,27495,84710
960426,65.48,65.82,65.4,65.61,23271,86264
960429,66,66.07,65.67,65.69,22493,87284
960430,65.58,65.65,65.26,65.44,26426,86527
960501,65.2,65.49,65.2,65.27,16839,85490
960502,65.23,65.6,65.13,65.55,25413,84538
960503,65.59,65.82,65.54,65.72,18415,84185
960506,65.73,65.75,65.63,65.72,14666,84560
960507,65.73,65.93,65.73,65.75,15522,82846
960508,65.82,66.22,65.81,66.04,35825,79773
960509,66.14,66.15,65.88,65.95,18588,77572
960510,66.09,66.11,65.48,65.54,26711,82682
960513,65.38,65.46,65.31,65.37,15179,80618
960514,65.25,65.37,65.15,65.3,18789,81070
960515,65.28,65.44,65.23,65.32,16811,80257
960516,65.23,65.4,65.1,65.32,18739,79729
960517,65.39,65.75,65.29,65.32,31578,76978
960520,65.21,65.37,65.15,65.26,14484,77193
960521,64.97,65.06,64.82,64.88,27551,81436
960522,64.98,65.12,64.87,64.89,15928,80726
960523,64.82,65.06,64.77,64.92,14129,80540
960524,64.87,64.97,64.81,64.82,11393,82710
960528,64.68,64.76,64.63,64.7,12647,82538
960529,64.69,65.3,64.68,65.23,24808,78334
960530,65.48,65.51,65.18,65.2,32870,79916
960531,65.24,65.81,65.23,65.68,47338,75075
960603,65.64,65.72,65.4,65.47,23927,71789
960604,65.41,65.54,65.23,65.39,20263,68709
960605,65.3,65.5,65.28,65.37,13469,65675
960606,65.57,65.63,65.29,65.38,17887,66874
960607,65.49,65.62,65.08,65.12,29032,64344
960610,65.11,65.28,65.1,65.16,39061,52042
960611,65.24,65.26,65.05,65.16,8380,46391
960612,65.1,65.26,65.1,65.22,11939,38162
960613,65.18,65.53,65.11,65.5,8033,34637
960614,65.73,66,65.48,65.49,9060,31478
960617,65.95,65.95,65.78,65.81,5355,27012
