950907,68.62,68.62,68.62,68.62,1,1
950908,68.79,68.79,68.79,68.79,0,1
950911,68.97,68.97,68.97,68.97,0,1
950912,69.03,69.03,69.03,69.03,0,1
950913,67.95,67.95,67.95,67.95,0,1
950914,68.32,68.32,68.32,68.32,0,1
950915,68.19,68.19,68.19,68.19,0,1
950918,68.17,68.59,68.17,68.59,11,12
950919,68.21,68.21,68.21,68.21,0,12
950920,69.46,69.46,69.46,69.46,0,12
950921,71.65,71.65,71.65,71.65,0,12
950922,71.5,71.5,71.5,71.5,0,12
950925,70.98,70.98,70.98,70.98,0,12
950926,70.74,70.74,70.74,70.74,0,12
950927,71.39,71.39,71.39,71.39,0,12
950928,71.56,71.56,71.56,71.56,0,12
950929,71.19,71.19,71.19,71.19,0,12
951002,71.13,71.13,71.13,71.13,0,12
951003,70.8,70.8,70.8,70.8,0,12
951004,70.85,70.85,70.85,70.85,0,12
951005,71.53,71.53,71.53,71.53,0,12
951006,71.49,71.49,71.49,71.49,0,12
951009,71.7,71.92,71.7,71.92,3,15
951010,71.7,71.7,71.7,71.7,0,15
951011,71.29,71.29,71.29,71.29,0,15
951012,71.58,71.58,71.58,71.58,0,15
951013,71.15,71.15,71.15,71.15,0,15
951016,71.46,71.46,71.46,71.46,0,15
951017,71.73,71.73,71.73,71.73,0,15
951018,71.23,71.23,71.23,71.23,0,15
951019,72.03,72.03,72.03,72.03,0,15
951020,72.64,72.64,72.64,72.64,0,15
951023,73.32,73.32,73.32,73.32,0,15
951024,73.12,73.12,72.9,72.95,9,24
951025,72.99,72.99,72.99,72.99,2,24
951026,73.1,73.1,73.1,73.1,0,24
951027,72.13,72.13,72.13,72.13,0,24
951030,72.01,72.01,72.01,72.01,0,24
951031,72.07,72.07,72.07,72.07,0,24
951101,71.7,71.7,71.6,71.6,4,20
951102,71.25,71.25,71.25,71.25,0,20
951103,71.52,71.52,71.52,71.52,0,20
951106,71.66,71.66,71.66,71.66,0,20
951107,71.52,71.52,71.52,71.52,0,20
951108,71.39,71.39,71.39,71.39,0,20
951109,71.96,71.96,71.96,71.96,0,20
951110,71.62,71.62,71.62,71.62,0,20
951113,71.54,71.54,71.54,71.54,0,20
951114,71.72,71.72,71.72,71.72,0,20
951115,72.19,72.19,72.19,72.19,0,20
951116,72.07,72.07,72.07,72.07,0,20
951117,72.35,72.35,72.13,72.13,2,22
951120,72.1,72.1,72.1,72.1,0,22
951121,71.99,71.99,71.99,71.99,4,22
951122,72.02,72.02,72.02,72.02,0,22
951124,71.47,71.47,71.47,71.47,0,22
951127,70.62,70.62,70.62,70.62,50,72
951128,70.7,70.7,70.7,70.7,0,72
951129,70.51,70.51,70.51,70.51,1000,1072
951130,69.99,69.99,69.99,69.99,0,1072
951201,70.09,70.09,70.09,70.09,0,1072
951204,70.64,70.64,70.33,70.39,5,1073
951205,70.7,70.7,70.7,70.7,0,1073
951206,70.23,70.23,70.23,70.23,0,1073
951207,69.99,69.99,69.99,69.99,0,1073
951208,69.99,69.99,69.99,69.99,0,1073
951211,70.16,70.16,70.16,70.16,0,1073
951212,69.96,69.96,69.96,69.96,0,1073
951213,69.84,69.84,69.84,69.84,0,1073
951214,70.46,70.46,70.46,70.46,10,1083
951215,70.21,70.21,70.21,70.21,2,1085
951218,70.88,70.88,70.88,70.88,0,1085
951219,70.23,70.23,70.23,70.23,0,1085
951220,70.27,70.27,70.27,70.27,0,1085
951221,70.37,70.37,70.37,70.37,0,1085
951222,70.18,70.51,70.18,70.51,6,1087
951226,70.74,70.74,70.74,70.74,0,1087
951227,70.6,70.6,70.58,70.58,2,1088
951228,70.5,70.5,70.37,70.37,5,1089
951229,70.46,70.46,70.46,70.46,0,1089
960102,70.48,70.48,70.48,70.48,0,1089
960103,70.01,70.01,70.01,70.01,402,1417
960104,69.45,69.98,69.45,69.98,670,2068
960105,70.16,70.44,70.16,70.3,15,1272
960108,70.25,70.31,70.25,70.31,22,1291
960109,70.24,70.24,70.24,70.24,3,1288
960110,70.48,70.51,70.48,70.51,0,1267
960111,70.3,70.3,70.25,70.25,145,1348
960112,70.25,70.25,70.2,70.2,7,1355
960115,69.92,69.92,69.92,69.92,0,1362
960116,69.2,69.2,69.2,69.2,0,1362
960117,69.13,69.13,68.85,68.85,6,1355
960118,68.92,68.92,68.7,68.7,4,1356
960119,68.28,68.33,68.28,68.33,10,1358
960122,68.52,68.52,68.52,68.52,0,1358
960123,68.45,68.45,68.45,68.45,0,1358
960124,68.2,68.2,68.19,68.19,1,1359
960125,67.98,67.98,67.98,67.98,1,1358
960126,68.08,68.08,67.81,67.86,17,1374
960129,68.19,68.19,68.19,68.19,0,1374
960130,67.88,67.96,67.88,67.96,11,1377
960131,67.93,67.93,67.93,67.93,0,1377
960201,68.03,68.03,68.02,68.02,15,1386
960202,67.95,68.28,67.95,68.28,2,1386
960205,68.65,69,68.65,68.91,22,1403
960206,68.7,68.72,68.7,68.72,182,1585
960207,68.49,68.49,68.49,68.49,2,1585
960208,68.5,68.5,68.5,68.5,22,1397
960209,68.39,68.39,68.39,68.39,0,1397
960212,68.56,68.56,68.47,68.47,3,1402
960213,68.42,68.54,68.42,68.54,49,1410
960214,68.71,69.04,68.7,68.98,10,1413
960215,68.86,68.86,68.86,68.86,0,1413
960216,69.15,69.24,69.15,69.24,13,1414
960220,69.56,69.77,69.4,69.74,141,1511
960221,69.42,69.66,69.42,69.66,26,1500
960222,69.52,69.6,69.52,69.6,7,1502
960223,69.8,69.8,69.8,69.8,1,1502
960226,69.81,69.81,69.68,69.69,10,1504
960227,69.51,69.58,69.51,69.58,23,1495
960228,69.1,69.1,68.86,68.9,171,1599
960229,68.6,68.8,68.6,68.6,145,1665
960301,68.37,68.5,68.33,68.38,119,1682
960304,68.52,68.52,68.36,68.36,57,1700
960305,68.3,68.46,68.3,68.46,39,1717
960306,68.38,68.38,68.38,68.38,64,1678
960307,68.05,68.41,68.05,68.41,48,1706
960308,68.3,68.5,67.82,67.94,289,1847
960311,68.18,68.22,68.13,68.21,5,1848
960312,68.05,68.6,68.05,68.56,258,2024
960313,68.62,68.69,68.57,68.68,47,2022
960314,68.7,68.7,68.62,68.64,57,2030
960315,68.6,68.9,68.47,68.67,59,2035
960318,68.59,68.6,68.47,68.47,16,2043
960319,68.47,68.55,68.47,68.54,46,2066
960320,68.36,68.6,68.36,68.56,58,2093
960321,68.36,68.36,68.23,68.32,88,2105
960322,68.37,68.39,68.34,68.39,9,2105
960325,68.38,68.38,68.29,68.33,48,2106
960326,68.4,68.4,68.28,68.3,12,2107
960327,68.01,68.01,68,68.01,11,2099
960328,68.31,68.57,68.3,68.53,31,2112
960329,68.61,68.75,68.3,68.39,12,2115
960401,68.11,68.17,68.06,68.06,65,2127
960402,68.09,68.09,68.09,68.09,0,2127
960403,68.31,68.31,68.17,68.17,5,2128
960404,68.2,68.2,68.2,68.2,46,2151
960405,68.26,68.26,67.97,68.12,25,2132
960408,68.41,68.43,68.19,68.19,16,2133
960409,67.78,67.78,67.43,67.43,39,2137
960410,67.31,67.47,67.14,67.44,123,2203
960411,67.25,67.31,67.15,67.24,70,2213
960412,67.22,67.22,67.03,67.12,67,2211
960415,66.76,66.9,66.7,66.72,77,2233
960416,66.93,66.94,66.77,66.85,644,2670
960417,66.98,67.04,66.9,67,562,3178
960418,66.84,67.42,66.75,67.2,386,3264
960419,67.21,67.21,66.77,66.77,183,3269
960422,66.49,66.58,66.45,66.52,74,3285
960423,66.4,66.55,66.33,66.35,82,3338
960424,66.29,66.38,66.27,66.38,65,3350
960425,66,66.02,65.73,65.79,306,3514
960426,65.88,66.12,65.84,65.99,109,3555
960429,66.39,66.44,66.06,66.07,91,3573
960430,66,66,65.7,65.82,40,3584
960501,65.59,65.82,65.59,65.65,267,3627
960502,65.6,65.93,65.54,65.93,344,3890
960503,65.96,66.2,65.96,66.1,326,3998
960506,66.13,66.13,66.03,66.1,140,4026
960507,66.11,66.3,66.11,66.13,310,4030
960508,66.19,66.56,66.19,66.42,289,4120
960509,66.48,66.48,66.31,66.33,200,4201
960510,66.41,66.43,65.85,65.91,294,4297
960513,65.75,65.8,65.7,65.74,236,4285
960514,65.59,65.7,65.52,65.67,342,4371
960515,65.63,65.79,65.61,65.68,141,4386
960516,65.56,65.72,65.46,65.68,279,4322
960517,65.73,66.05,65.66,65.68,271,4340
960520,65.55,65.7,65.52,65.62,400,4392
960521,65.32,65.65,65.18,65.23,1170,4760
960522,65.24,65.46,65.24,65.24,323,4834
960523,65.16,65.4,65.16,65.27,311,4838
960524,65.21,65.29,65.15,65.17,448,5085
960528,65.02,65.07,64.97,65.05,502,5375
960529,65.04,65.67,65.03,65.58,1738,6173
960530,65.85,65.87,65.54,65.55,1473,6303
960531,65.59,66.15,65.57,66.03,1545,6832
960603,66.01,66.07,65.77,65.83,1970,7664
960604,65.77,65.88,65.59,65.75,5371,11440
960605,65.65,65.85,65.63,65.73,1516,12091
960606,65.94,65.97,65.64,65.73,1906,12898
960607,65.84,65.99,65.42,65.47,9084,18566
960610,65.45,65.63,65.45,65.51,20313,31035
960611,65.6,65.62,65.41,65.51,15053,35121
960612,65.48,65.62,65.45,65.57,17705,40952
960613,65.53,65.88,65.46,65.85,25038,44175
960614,66.11,66.35,65.82,65.83,46469,55003
960617,66.28,66.33,66.08,66.1,22173,54006
960618,66.43,66.55,66.31,66.53,28500,53458
960619,66.18,66.27,66.05,66.11,22376,53532
960620,65.98,66.04,65.89,65.95,17814,53450
960621,65.77,65.82,65.42,65.49,28935,55999
960624,65.57,65.72,65.56,65.67,9659,55205
960625,65.51,65.75,65.49,65.69,11993,53660
960626,65.68,65.92,65.63,65.84,15830,53899
960627,66,66.19,65.95,66.18,18643,53332
960628,65.97,66.12,65.88,65.94,14440,53952
960701,65.95,65.98,65.87,65.94,7994,53648
960702,65.77,65.87,65.75,65.83,9582,53831
960703,65.72,66.08,65.71,66.05,14122,53948
960705,65.82,65.87,65.54,65.71,21150,56479
960708,65.72,65.8,65.67,65.79,13648,55401
960709,65.92,65.97,65.78,65.82,13104,54724
960710,65.86,65.88,65.77,65.83,7537,53383
960711,65.79,66.1,65.79,65.99,22254,52541
960712,66.11,66.16,65.82,65.89,17528,53704
960715,65.88,66.27,65.77,66.23,25628,55413
960716,66.88,68.4,66.77,67.76,68322,67493
960717,67.57,67.71,67.36,67.61,31902,67728
960718,67.22,67.63,67.18,67.29,26018,67697
960719,67.19,67.56,67.19,67.49,13314,66555
960722,67.32,67.7,67.27,67.55,20284,68487
960723,67.63,67.63,67.25,67.36,19976,66338
960724,67.51,67.66,67.25,67.36,18416,65799
960725,68.03,68.03,67.72,67.88,26827,70644
960726,67.67,67.84,67.54,67.67,14688,71187
960729,67.65,67.78,67.63,67.75,6540,70420
960730,67.86,67.96,67.6,67.93,15515,72350
960731,68.27,68.33,67.95,68.15,23010,70116
960801,68.02,68.23,67.87,67.91,13842,70618
960802,67.76,67.94,67.65,67.92,15679,69580
960805,67.9,67.93,67.51,67.64,19754,69290
960806,67.48,67.63,67.37,67.53,14825,68803
960807,67.55,67.66,67.43,67.53,12787,69462
960808,67.43,67.6,67.35,67.53,11340,69590
960809,67.69,67.85,67.66,67.79,13630,70508
960812,67.88,67.94,67.75,67.77,23851,71830
960813,67.8,67.97,67.78,67.9,8104,71752
960814,67.52,67.58,67.32,67.34,24029,69245
960815,67.32,67.52,67.28,67.37,15593,67846
960816,67.14,67.23,67.01,67.15,33725,67374
960819,67.28,67.39,67.26,67.32,10168,64439
960820,67.18,67.36,67.11,67.28,11774,63762
960821,67.5,67.64,67.48,67.54,16698,65219
960822,67.06,67.16,66.92,67.12,26779,65019
960823,67.31,67.9,67.22,67.73,28300,68375
960826,67.76,67.81,67.63,67.69,10917,66096
960827,67.82,67.85,67.67,67.72,10840,65633
960828,67.75,67.9,67.73,67.8,12678,66730
960829,67.74,67.81,67.54,67.79,15460,66118
960830,67.46,67.76,67.45,67.62,19268,67895
960903,67.28,67.51,67.28,67.42,19911,69354
960904,67.36,67.69,67.34,67.58,16487,67948
960905,67.52,67.53,67.28,67.36,18353,64160
960906,67.37,67.46,66.97,67.04,32600,60745
960909,67.13,67.2,66.66,66.75,37090,47282
960910,66.54,66.59,66.15,66.19,14288,40607
960911,66.29,66.41,66.2,66.26,8286,35980
960912,66.13,66.23,66,66.09,4797,33340
960913,66.14,66.29,66.02,66.08,11329,26677
960916,66.12,66.22,66.1,66.19,2398,25246
