961017,66.12,66.23,66.12,66.23,10,10
961018,66.25,66.25,66.25,66.25,2,10
961021,66.35,66.59,66.35,66.59,1,10
961022,67.09,67.09,67.09,67.09,0,10
961023,67.19,67.19,67.19,67.19,100,110
961024,67.25,67.25,67.25,67.25,0,110
961025,67.17,67.17,67.17,67.17,0,110
961028,67.23,67.23,67.23,67.23,0,110
961029,67.61,67.61,67.61,67.61,0,110
961030,67.55,67.55,67.55,67.55,0,110
961031,67.21,67.21,67.21,67.21,0,110
961101,67.34,67.34,67.34,67.34,0,110
961104,67.51,67.51,67.51,67.51,0,110
961105,67.18,67.18,67.18,67.18,0,110
961106,67.21,67.21,67.21,67.21,0,110
961107,67.4,67.4,67.4,67.4,0,110
961108,67.78,67.78,67.78,67.78,0,110
961111,68.25,68.25,68.25,68.25,0,110
961112,67.59,67.59,67.59,67.59,0,110
961113,67.7,67.7,67.7,67.7,0,110
961114,67.54,67.54,67.54,67.54,0,110
961115,67.54,67.54,67.54,67.54,0,110
961118,67.85,67.85,67.85,67.85,0,110
961119,67.66,67.66,67.66,67.66,0,110
961120,68.04,68.04,68.04,68.04,0,110
961121,68,68,68,68,0,110
961122,67.58,67.58,67.58,67.58,0,110
961125,66.88,66.88,66.88,66.88,0,110
961126,66.77,66.77,66.77,66.77,0,110
961127,66.58,66.58,66.58,66.58,0,110
961129,66.18,66.18,66.18,66.18,0,110
961202,65.39,65.39,65.39,65.39,0,110
961203,65.39,65.39,65.39,65.39,2,112
961204,65.22,65.23,65.2,65.23,4,113
961205,65.62,65.62,65.62,65.62,750,863
961206,65.79,65.79,65.79,65.79,751,1612
961209,65.36,65.36,65.36,65.36,0,1612
961210,65.53,65.53,65.53,65.53,0,1612
961211,66.18,66.18,66.18,66.18,0,1612
961212,65.97,65.97,65.97,65.97,51,1662
961213,65.49,65.49,65.49,65.49,62,1693
961216,65.77,65.77,65.77,65.77,0,1693
961217,65.68,65.68,65.68,65.68,0,1693
961218,65.59,65.59,65.59,65.59,50,1693
961219,65.39,65.39,65.39,65.39,0,1693
961220,65.52,65.52,65.52,65.52,0,1693
961223,65.42,65.42,65.42,65.42,0,1693
961224,65.32,65.32,65.32,65.32,0,1693
961226,65.43,65.43,65.43,65.43,0,1693
961227,65.42,65.42,65.42,65.42,0,1693
961230,65.39,65.39,65.39,65.39,77,1770
961231,66,66.09,66,66.09,8,1774
970102,66,66,66,66,1,1775
970103,64.98,64.98,64.98,64.98,0,1775
970106,65.05,65.05,65.05,65.05,0,1775
970107,65.05,65.05,65.05,65.05,0,1775
970108,64.58,64.58,64.58,64.58,0,1775
970109,64.44,64.44,64.44,64.44,0,1775
970110,64.21,64.21,64.21,64.21,0,1775
970113,63.95,64.08,63.95,64.08,6,1778
970114,63.79,63.79,63.79,63.79,71,1849
970115,64,64.07,64,64.07,204,1975
970116,63.8,63.8,63.8,63.8,40,2015
970117,63.06,63.06,63.06,63.06,74,2089
970121,62.58,62.58,62.44,62.44,194,2187
970122,61.86,61.86,61.86,61.86,2,2185
970123,62.01,62.01,62.01,62.01,0,2185
970124,62.36,62.36,62.36,62.36,6,2186
970127,62,62,61.61,61.79,101,2236
970128,61.65,61.65,61.65,61.65,30,2256
970129,61.84,61.89,61.84,61.87,65,2163
970130,61.75,62.07,61.75,62.07,16,2164
970131,61.95,61.99,61.95,61.99,1,2164
970203,61.88,61.88,61.88,61.88,24,2173
970204,61.69,61.69,61.69,61.69,104,2234
970205,61.64,61.75,61.61,61.61,15,2242
970206,61.4,61.6,61.4,61.48,136,2300
970207,61.34,61.34,61.19,61.19,11,2311
970210,61.3,61.32,61.25,61.28,19,2320
970211,60.67,60.83,60.53,60.53,168,2349
970212,60.35,60.35,60.2,60.2,23,2362
970213,60.15,60.22,60.04,60.22,5,2350
970214,60.12,60.12,60.1,60.1,187,2293
970218,59.7,60.19,59.65,60.19,11,2294
970219,59.77,59.77,59.56,59.73,66,2319
970220,60.09,60.09,60.09,60.09,2,2317
970221,60.16,60.16,59.98,59.98,244,2274
970224,60.52,60.62,60.52,60.55,250,2425
970225,60.48,60.56,60.48,60.56,9,2425
970226,60.36,60.41,59.98,59.98,7,2430
970227,59.95,59.99,59.95,59.99,2,2430
970228,59.91,59.99,59.91,59.99,122,2449
970303,59.89,59.89,59.66,59.67,112,2534
970304,59.28,59.29,59.08,59.08,27,2556
970305,59.18,59.18,59.14,59.14,101,2597
970306,58.95,59.04,58.88,59.04,23,2609
970307,58.91,59.01,58.9,59.01,28,2618
970310,59.38,59.58,59.3,59.51,75,2626
970311,59.4,59.42,59.4,59.42,1430,2410
970312,59.5,59.82,59.5,59.79,64,2369
970313,59.68,59.68,59.3,59.3,69,2399
970314,59.36,59.85,59.29,59.76,173,2426
970317,60.01,60.01,59.85,59.87,94,2420
970318,60.07,60.52,60.07,60.49,172,2448
970319,60.26,60.26,60.18,60.2,12,2458
970320,60.58,60.58,59.8,59.82,248,2524
970321,59.83,60.17,59.8,60.04,24,2514
970324,59.86,60,59.86,59.98,18,2505
970325,59.99,59.99,59.7,59.9,19,2495
970326,59.81,59.94,59.68,59.89,22,2473
970327,60.22,60.5,60.12,60.48,114,2526
970331,60.5,60.78,60.4,60.4,40,2540
970401,60.54,60.81,60.49,60.8,80,2542
970402,60.57,60.6,60.31,60.31,65,2528
970403,60.64,60.7,60.59,60.67,34,2521
970404,60.48,60.48,60.06,60.06,23,2533
970407,59.5,59.5,59.13,59.16,98,2537
970408,58.98,59.14,58.97,59.02,246,2546
970409,58.85,58.88,58.54,58.61,175,2589
970410,58.92,58.95,58.74,58.84,161,2653
970411,58.65,58.83,58.6,58.78,80,2642
970414,58.75,58.76,58.42,58.49,102,2621
970415,58.42,58.59,58.2,58.59,203,2582
970416,58.63,58.66,58.47,58.5,704,3189
970417,58.53,58.71,58.43,58.64,47,3188
970418,58.9,59.05,58.88,59.05,193,3163
970421,59.32,59.57,59.3,59.53,85,3160
970422,59.23,59.23,58.88,58.92,103,3146
970423,58.92,59.04,58.92,59.03,94,3159
970424,58.8,58.96,58.78,58.95,53,3187
970425,58.81,58.81,58.47,58.52,18,3183
970428,58.34,58.52,58.27,58.3,91,3176
970429,58.45,58.63,58.45,58.6,124,3165
970430,58.38,58.39,58.21,58.39,32,3163
970501,58.53,58.81,58.49,58.63,121,3263
970502,58.58,58.58,58.37,58.4,112,3268
970505,58.39,58.4,58.27,58.29,250,3452
970506,58.39,58.7,58.39,58.62,91,3506
970507,58.7,58.76,58.61,58.7,199,3510
970508,58.96,59.22,58.9,59.09,226,3537
970509,59.35,59.96,59.35,59.8,610,3540
970512,59.6,59.64,59.11,59.12,349,3545
970513,59.34,59.62,59.34,59.51,255,3539
970514,59.13,59.62,59.13,59.59,207,3638
970515,59.72,59.72,59.33,59.45,450,3851
970516,59.35,59.71,59.27,59.61,210,3860
970519,59.21,59.26,58.94,59.08,275,3910
970520,59.43,60.2,59.31,60.02,465,3919
970521,59.77,59.77,59.44,59.48,344,4047
970522,59.57,59.74,59.47,59.53,163,4083
970523,59.53,59.69,59.51,59.53,608,4591
970527,59.33,59.44,59.02,59.04,721,4999
970528,59.24,59.63,59.1,59.38,816,5084
970529,59.19,59.47,59.12,59.36,412,5123
970530,59.22,59.41,58.92,59.1,800,5428
970602,58.39,58.39,58.15,58.2,11101,12398
970603,58.36,58.45,58.25,58.32,9430,18169
970604,58.24,58.38,58.13,58.19,8692,23179
970605,58.29,58.34,58.2,58.25,3585,25362
970606,57.94,58.51,57.7,58.33,15610,34818
970609,58.76,59.16,58.74,58.98,33325,42196
970610,58.79,58.87,58.52,58.6,23764,46848
970611,58.67,58.79,58.61,58.7,19963,46745
970612,58.38,58.5,58.19,58.22,22168,51571
970613,58.18,58.29,57.82,57.9,34501,64566
970616,58.12,58.27,58.06,58.13,21344,58926
970617,57.99,58.12,57.92,58.09,14993,63877
970618,58.29,58.37,58.02,58.04,16231,65910
970619,58.13,58.45,57.94,58.43,26210,62177
970620,58.24,58.3,58.07,58.24,10586,61160
970623,58.38,58.59,58.36,58.52,20359,59538
970624,58.34,58.42,58.23,58.31,10925,59016
970625,58.37,58.42,58.28,58.36,9173,58946
970626,58.23,58.3,58.15,58.26,6971,58352
970627,58.08,58.09,57.8,57.82,31929,71709
970630,57.65,57.8,57.62,57.65,30612,87554
970701,57.61,57.82,57.53,57.56,22154,91715
970702,57.43,57.5,57.27,57.35,35470,101844
970703,57.3,57.54,57.28,57.38,18229,99845
970707,57.58,57.64,57.33,57.4,16149,103464
970708,57.26,57.3,57.03,57.08,18694,108443
970709,57.04,57.11,56.9,57.08,16695,108579
970710,57.28,57.54,57.26,57.34,30819,105001
970711,57.02,57.08,56.6,56.63,35351,110694
970714,56.06,56.3,55.8,55.86,28668,113240
970715,55.98,56.07,55.67,56.06,23079,112618
970716,56.1,56.17,55.76,56.06,16163,110569
970717,55.95,56.19,55.87,55.95,15442,109171
970718,55.79,56.25,55.78,55.98,18196,107913
970721,55.94,56.02,55.81,55.89,12188,114557
970722,55.38,55.42,55,55.02,40513,128858
970723,54.88,55.08,54.81,54.94,30508,126140
970724,54.66,54.93,54.53,54.68,29172,129667
970725,54.62,54.73,54.53,54.56,18643,130410
970728,54.39,54.48,54.24,54.44,22389,130335
970729,54.74,54.92,54.52,54.61,27027,125395
970730,54.43,54.77,54.36,54.63,18399,122564
970731,54.77,54.78,54.42,54.5,16635,122093
970801,54.2,54.2,53.69,53.8,43872,130020
970804,53.63,53.84,53.62,53.71,18920,130503
970805,53.36,53.46,53.24,53.36,27146,130018
970806,53.14,53.52,53.11,53.27,22900,127250
970807,53.39,53.72,53.38,53.67,28585,123679
970808,53.9,54.55,53.87,54.26,52219,117755
970811,53.98,54.1,53.83,53.85,29040,114226
970812,53.83,53.92,53.63,53.74,19373,115481
970813,54.39,54.82,54.18,54.61,48536,114583
970814,54.57,54.65,54.23,54.43,34040,110542
970815,54.49,55.19,54.48,54.88,47681,102982
970818,55.05,55.08,54.8,54.84,30557,98775
970819,54.64,54.72,54.32,54.49,23824,98774
970820,54.14,54.19,53.92,53.97,31583,102930
970821,54.18,54.55,54.15,54.47,34890,100732
970822,55.26,55.45,54.96,55.2,57762,99652
970825,54.96,55.15,54.94,55,18826,99359
970826,55.76,55.88,55.53,55.74,43436,101393
970827,55.39,55.66,55.21,55.56,31577,97490
970828,55.49,56.04,55.37,55.74,36801,96061
970829,55.73,55.76,55.16,55.33,31008,99247
970902,54.94,55.02,54.51,54.54,36214,91744
970903,54.96,55.2,54.92,54.96,21847,91107
970904,54.92,55.16,54.8,55.08,17509,87644
970905,55.09,55.75,54.96,55.52,36283,85356
970908,55.45,55.51,55.23,55.36,30502,94102
970909,55.2,55.36,55.12,55.13,24969,84499
970910,55.45,55.75,55.42,55.54,15528,73292
970911,55.8,56.26,55.75,56.14,11654,60325
970912,56.11,56.56,55.89,56.5,12720,52252
970915,56.91,56.96,56.67,56.75,8838,43477
