860929,50.3,50.3,50.3,50.3,0,1
860930,50.11,50.11,50.11,50.11,0,1
861001,50.12,50.19,50.12,50.19,1,2
861002,50.56,50.56,50.56,50.56,0,2
861003,50.57,50.57,50.57,50.57,0,2
861006,50.92,50.92,50.92,50.92,0,2
861007,50.66,50.66,50.66,50.66,0,2
861008,50.69,50.69,50.69,50.69,0,2
861009,50.68,50.68,50.68,50.68,0,2
861010,51,51,51,51,0,2
861013,51.4,51.4,51.4,51.4,0,2
861014,51.3,51.3,51.3,51.3,0,2
861015,51.31,51.31,51.31,51.31,0,2
861016,51.25,51.25,51.25,51.25,0,2
861017,51.32,51.32,51.32,51.32,0,2
861020,51.03,51.03,51.03,51.03,0,2
861021,51.01,51.01,51.01,51.01,0,2
861022,51.07,51.07,51.07,51.07,0,2
861023,50.4,50.53,50.4,50.53,1,3
861024,49.69,49.69,49.69,49.69,0,3
861027,49.47,49.47,49.47,49.47,0,3
861028,49.8,49.8,49.8,49.8,0,3
861029,49.96,49.96,49.96,49.96,0,3
861030,49.32,49.32,49.32,49.32,0,3
861031,49.05,49.05,49.05,49.05,0,3
861103,49.03,49.03,49.03,49.03,0,3
861104,49.19,49.19,49.19,49.19,0,3
861105,49.08,49.08,49.08,49.08,0,3
861106,49.08,49.08,49.08,49.08,0,3
861107,48.68,49.1,48.68,49.1,1,4
861110,49.55,49.55,49.55,49.55,0,4
861111,49.75,49.75,49.75,49.75,0,4
861112,50.15,50.15,50.15,50.15,0,4
861113,50.31,50.31,50.31,50.31,0,4
861114,50.53,50.53,50.53,50.53,0,4
861117,49.95,50.22,49.95,50.22,0,4
861118,50.25,50.25,50.25,50.25,0,4
861119,50.43,50.43,50.43,50.43,0,4
861120,50.36,50.36,50.36,50.36,0,4
861121,50,50,50,50,0,4
861124,50.14,50.14,50.14,50.14,0,4
861125,50.87,50.87,50.87,50.87,0,4
861126,50.66,50.82,50.66,50.82,4,8
861128,51.2,51.2,51.2,51.2,1,9
861201,51.31,51.31,51.31,51.31,0,9
861202,51.07,51.07,51.07,51.07,0,9
861203,51.2,51.2,51.2,51.2,0,9
861204,50.41,50.41,50.41,50.41,0,9
861205,50.51,50.51,50.19,50.19,1,9
861208,50.1,50.19,50.1,50.19,86,94
861209,49.89,49.89,49.89,49.89,0,94
861210,50.22,50.22,50.22,50.22,0,94
861211,50.2,50.2,50.06,50.13,3,94
861212,50.25,50.25,50.25,50.25,0,94
861215,50.05,50.05,50.05,50.05,0,94
861216,50.02,50.02,50.02,50.02,0,94
861217,50.12,50.12,50.12,50.12,0,94
861218,50.3,50.3,50.3,50.3,0,94
861219,50.56,50.56,50.56,50.56,0,94
861222,51.06,51.06,51.06,51.06,0,94
861223,51.39,51.39,51.38,51.38,1,94
861224,51.38,51.38,51.38,51.38,2,94
861226,51.46,51.46,51.46,51.46,0,94
861229,51.89,52.02,51.89,52.02,7,99
861230,51.84,51.84,51.84,51.84,1,98
861231,52,52.6,52,52.45,27,113
870102,52.67,52.67,52.44,52.47,13,114
870105,52.47,52.47,52.1,52.26,7,117
870106,52.49,52.7,52.49,52.61,108,198
870107,52.3,52.38,52.24,52.31,20,212
870108,52.66,52.66,52.66,52.66,1,212
870109,52.56,52.65,52.56,52.63,11,221
870112,53.08,53.5,53.08,53.26,11,222
870113,53.91,53.91,53.8,53.9,4,226
870114,54.35,55.25,54.35,55.11,17,225
870115,54.98,55.12,54.71,54.93,73,270
870116,54.6,54.94,54.6,54.83,11,275
870119,56.04,56.04,55.78,55.79,23,273
870120,55.28,55.28,54.93,54.96,82,295
870121,54.66,54.85,54.66,54.84,34,266
870122,55.38,55.92,55.38,55.75,233,317
870123,55.69,55.69,55.42,55.61,77,361
870126,55.41,55.65,55.41,55.5,20,366
870127,55.77,56.37,55.77,56.37,37,390
870128,57.25,57.25,56.59,56.9,201,469
870129,56.87,56.87,56.55,56.6,32,489
870130,55.45,55.45,54.9,55.24,18,492
870202,55.76,56.1,55.76,55.97,30,492
870203,56.25,56.65,56.25,56.29,14,501
870204,55.83,55.95,55.62,55.86,30,491
870205,55.15,55.22,55.05,55.11,139,459
870206,54.38,54.61,54.25,54.46,60,444
870209,55.06,56.05,55,56.03,29,456
870210,55.75,56.7,55.7,55.74,211,475
870211,55.65,55.94,55.64,55.84,90,459
870212,55.84,56.15,55.46,55.46,88,423
870213,55.22,55.68,55.22,55.68,42,433
870217,55.93,55.95,55.63,55.72,110,430
870218,55.41,55.54,55.31,55.39,27,437
870219,54.74,55.45,54.6,55.45,12,446
870220,55.22,55.48,55.22,55.4,37,451
870223,55.36,55.42,54.97,55.03,30,449
870224,55,55.2,54.85,55.14,195,439
870225,55.48,55.49,55.29,55.41,100,483
870226,55.55,55.92,55.48,55.51,309,585
870227,55.27,55.44,55.27,55.41,79,601
870302,55.32,55.4,55,55.05,13,596
870303,55.23,55.35,55.12,55.25,49,572
870304,55.23,55.23,54.9,55,139,598
870305,54.9,55.25,54.8,55.17,43,613
870306,55.15,55.15,54.8,54.8,39,636
870309,54.6,54.7,54.3,54.36,209,700
870310,54.47,54.65,54.47,54.6,97,709
870311,54.38,54.46,53.95,54.34,91,754
870312,54.33,54.5,54.3,54.34,107,777
870313,54.58,54.7,54.53,54.69,113,805
870316,54.96,55.23,54.91,55.2,190,891
870317,55.25,55.32,55,55.2,91,913
870318,55.1,55.16,55.01,55.14,45,917
870319,55.18,55.2,55.14,55.14,28,928
870320,55.19,55.32,55.17,55.32,53,928
870323,55.5,55.62,55.48,55.62,292,951
870324,55.82,55.89,55.41,55.49,101,973
870325,55.51,55.52,55.3,55.37,75,970
870326,55.22,55.37,55.15,55.31,79,980
870327,55.49,55.72,55.44,55.69,105,1001
870330,56.12,56.39,55.97,56.36,429,1041
870331,56.09,56.25,55.91,56.07,167,1072
870401,55.66,55.73,55.36,55.39,114,1104
870402,55.35,55.87,55.35,55.8,256,1152
870403,55.67,55.83,55.3,55.54,170,1170
870406,55.43,55.46,55.2,55.4,81,1179
870407,55.51,55.51,55.35,55.38,128,1234
870408,55.08,55.13,54.9,55.01,374,1292
870409,55.28,55.68,55.28,55.67,207,1345
870410,56.14,56.15,55.8,55.92,362,1428
870413,55.98,56.05,55.88,55.98,205,1493
870414,56.14,56.47,56.14,56.42,1876,2732
870415,55.86,56.1,55.8,55.96,458,2724
870416,55.66,55.9,55.64,55.87,244,2701
870420,55.76,55.89,55.58,55.88,83,2743
870421,55.97,56,55.6,55.7,138,2758
870422,55.52,55.64,55.39,55.48,992,3108
870423,55.6,56.01,55.5,56.01,883,3250
870424,56.46,56.8,56.38,56.76,1011,3295
870427,57.03,57.03,56.44,56.48,1411,3556
870428,56.64,56.64,56.21,56.48,678,3456
870429,56.21,56.46,56.12,56.41,189,3520
870430,56.55,56.6,56.2,56.56,278,3552
870501,56.57,57.06,56.5,57.05,352,3591
870504,56.92,57.4,56.86,57.36,592,3694
870505,57.32,57.39,57,57.05,348,3715
870506,56.99,57.28,56.99,57.26,638,3911
870507,57.09,57.09,56.75,56.83,265,3913
870508,56.75,56.79,56.35,56.6,550,4100
870511,56.27,56.43,56.22,56.34,285,4137
870512,56.61,56.72,56.46,56.48,484,4293
870513,56.35,56.63,56.33,56.43,164,4297
870514,56.45,56.76,56.42,56.66,310,4358
870515,56.72,57.15,56.72,57.11,844,4499
870518,57,57.1,56.77,56.87,1006,4795
870519,56.83,57.14,56.8,57.12,1018,5190
870520,57.27,57.31,56.9,57.12,1907,5941
870521,56.94,57.05,56.85,57.01,1691,6697
870522,57.01,57.1,56.73,56.8,2089,7655
870526,56.24,56.29,55.62,55.64,3757,8133
870527,55.42,55.69,55.34,55.43,3325,8281
870528,55.67,55.85,55.61,55.72,1642,8619
870529,55.42,55.53,55.28,55.36,1478,8888
870601,55.05,55.16,54.93,55.09,2985,9774
870602,55.61,56.35,55.58,56.14,7253,10760
870603,55.92,56.06,55.78,55.84,3320,11263
870604,55.6,55.75,55.5,55.61,3668,11662
870605,55.78,55.85,55.55,55.56,2431,11842
870608,56.23,56.26,55.86,55.93,17243,15787
870609,56.18,56.53,56.15,56.49,25232,20865
870610,56.54,56.56,55.97,56.2,25118,21603
870611,56.36,56.37,56.17,56.28,14730,22576
870612,56.15,56.15,55.55,55.7,26481,24880
870615,55.24,55.42,55.14,55.27,23361,26049
870616,55.35,55.41,55.1,55.2,20995,25608
870617,55.1,55.34,55,55.03,20716,25961
870618,55.31,55.38,55.17,55.18,14249,25083
870619,55.17,55.28,55.03,55.14,15500,26560
870622,54.92,54.93,54.52,54.54,25681,28329
870623,54.76,55.09,54.57,54.89,30029,29359
870624,55.29,55.46,55.15,55.43,22293,28017
870625,55.1,55.17,54.99,55.08,15799,29317
870626,55.15,55.31,55.11,55.12,13053,28986
870629,55.13,55.15,55,55.08,10414,29519
870630,55.04,55.27,54.95,55.22,15303,30306
870701,55.23,55.28,55.03,55.1,14621,29391
870702,55.04,55.06,54.89,54.95,16952,33376
870706,54.67,54.78,54.56,54.71,18482,33008
870707,54.74,54.82,54.61,54.62,15761,32481
870708,54.47,54.78,54.47,54.64,22016,33331
870709,54.8,54.86,54.62,54.65,16920,33638
870710,54.55,54.63,54.45,54.49,14363,35237
870713,54.44,54.62,54.42,54.55,13990,34931
870714,54.52,54.57,54.27,54.29,19811,36298
870715,54.31,55.06,54.26,54.99,30061,37101
870716,54.76,54.83,54.66,54.73,19053,37372
870717,54.19,54.35,53.89,53.92,29730,37178
870720,54.03,54.09,53.75,53.84,23178,37510
870721,54.02,54.05,53.82,53.9,19354,37198
870722,53.95,54.03,53.8,53.96,16226,36194
870723,54.04,54.23,53.95,54.03,16830,37502
870724,54.12,54.3,54,54.11,17423,37853
870727,54.23,54.26,54.05,54.06,13283,35313
870728,53.97,54.14,53.95,54.12,10949,34940
870729,54.03,54.08,54,54.02,9253,36570
870730,54.01,54.16,53.85,54.1,20425,37927
870731,54.06,54.14,53.92,53.95,10316,39404
870803,53.94,53.99,53.53,53.56,23840,41547
870804,53.44,53.49,53,53.13,29129,43393
870805,53.34,53.47,53.26,53.32,22844,42788
870806,53.26,53.39,53.21,53.27,14360,43302
870807,53.3,53.32,52.98,52.99,28236,44389
870810,52.93,53.1,52.82,52.97,18805,44568
870811,52.89,52.94,52.68,52.9,17426,46235
870812,52.79,53.08,52.76,52.98,16327,45659
870813,52.97,53.2,52.91,53.11,16982,46200
870814,52.91,53.95,52.87,53.37,26043,43958
870817,53.37,53.51,53.34,53.49,15529,42454
870818,54.09,54.49,54.03,54.32,35548,41302
870819,54.28,54.66,54.28,54.62,21227,41244
870820,54.67,54.86,54.54,54.61,21727,40498
870821,54.83,55.27,54.82,55.2,20784,40750
870824,54.97,55.2,54.97,55.04,20353,40641
870825,55.05,55.14,54.72,54.75,18538,38725
870826,54.69,54.9,54.63,54.82,16284,37770
870827,55.1,55.39,55.06,55.36,22340,40004
870828,55.03,55.35,55.01,55.26,14725,39571
870831,55.15,55.34,55.12,55.16,8500,38532
870901,55.29,55.42,55.18,55.28,16021,39962
870902,55.35,55.77,55.33,55.71,21564,38261
870903,55.61,55.98,55.55,55.81,27402,27847
870904,55.73,55.87,55.52,55.67,21239,36193
870908,55.76,55.87,55.71,55.83,10283,35641
870909,55.77,55.82,55.4,55.51,11017,30056
870910,55.36,55.46,55.26,55.41,6579,26391
870911,55.37,55.95,55.23,55.34,9258,22015
870914,55.1,55.1,54.85,54.88,6813,18539
