861201,51.79,51.79,51.5,51.5,0,0
861202,51.26,51.26,51.26,51.26,1,1
861203,51.39,51.39,51.39,51.39,0,1
861204,50.57,50.57,50.57,50.57,0,1
861205,50.35,50.35,50.35,50.35,0,9
861208,50.3,50.35,50.3,50.35,1,10
861209,50.05,50.05,50.05,50.05,0,3
861210,50.38,50.38,50.38,50.38,0,3
861211,50.31,50.31,50.31,50.31,0,3
861212,50.43,50.43,50.43,50.43,0,3
861215,50.17,50.24,50.17,50.24,1,4
861216,50.21,50.21,50.21,50.21,0,4
861217,50.31,50.31,50.31,50.31,0,4
861218,50.49,50.49,50.49,50.49,0,4
861219,50.75,50.75,50.75,50.75,0,4
861222,51.25,51.25,51.25,51.25,0,2
861223,51.54,51.54,51.54,51.54,0,2
861224,51.54,51.54,51.54,51.54,0,2
861226,51.63,51.63,51.63,51.63,0,2
861229,52,52.19,52,52.19,2,4
861230,51.96,52.01,51.96,52.01,2,4
861231,52.5,52.68,52.5,52.62,13,14
870102,52.72,52.72,52.64,52.64,3,14
870105,52.43,52.43,52.43,52.43,0,14
870106,52.6,52.82,52.6,52.82,12,20
870107,52.48,52.48,52.48,52.48,0,20
870108,52.83,52.83,52.83,52.83,0,20
870109,52.8,52.8,52.8,52.8,0,20
870112,53.45,53.45,53.45,53.45,0,20
870113,54.09,54.09,54.09,54.09,0,20
870114,55.33,55.33,55.33,55.33,0,20
870115,55.12,55.16,55.12,55.16,1,21
870116,55.25,55.25,55.1,55.1,1,22
870119,56.23,56.23,56.05,56.05,2,23
870120,55.22,55.22,55.22,55.22,0,23
870121,55.09,55.09,55.09,55.09,0,23
870122,55.95,56,55.95,56,1,23
870123,55.76,55.76,55.76,55.76,0,23
870126,55.72,55.74,55.6,55.74,3,24
870127,56.22,56.62,56.22,56.62,1,24
870128,57.2,57.2,56.9,57.15,6,28
870129,57,57,56.8,56.85,3,30
870130,56.28,56.28,55.2,55.49,5,29
870202,56.24,56.24,56.24,56.24,0,28
870203,56.85,56.85,56.56,56.56,0,28
870204,56.13,56.13,56.13,56.13,0,28
870205,56.21,56.21,55.38,55.38,0,28
870206,54.9,54.9,54.73,54.73,3,28
870209,55.45,56.3,55.45,56.3,3,29
870210,56,56,56,56,0,29
870211,56.18,56.18,56.13,56.13,1,28
870212,55.85,55.85,55.71,55.75,68,57
870213,55.85,55.98,55.85,55.98,6,31
870217,56,56,56,56,1,31
870218,55.68,55.68,55.68,55.68,0,31
870219,55.75,55.75,55.75,55.75,0,31
870220,55.7,55.7,55.7,55.7,0,31
870223,55.33,55.33,55.33,55.33,0,31
870224,55.43,55.43,55.43,55.43,0,31
870225,55.69,55.69,55.69,55.69,0,31
870226,55.94,55.94,55.79,55.83,27,41
870227,55.73,55.73,55.73,55.73,0,41
870302,55.5,55.5,55.37,55.37,1,42
870303,55.55,55.55,55.55,55.55,0,42
870304,55.28,55.28,55.28,55.28,0,41
870305,55.25,55.45,55.25,55.45,2,41
870306,55.15,55.15,55.11,55.11,1,42
870309,54.96,54.96,54.55,54.67,6,47
870310,54.74,54.92,54.74,54.92,5,49
870311,54.64,54.64,54.64,54.64,0,49
870312,54.8,54.8,54.64,54.64,11,50
870313,54.92,55,54.85,55,12,54
870316,55.26,55.51,55.26,55.51,3,53
870317,55.65,55.65,55.45,55.51,1,53
870318,55.45,55.45,55.45,55.45,0,53
870319,55.57,55.57,55.46,55.46,6,56
870320,55.47,55.64,55.47,55.64,4,57
870323,55.94,55.94,55.94,55.94,0,57
870324,55.81,55.81,55.81,55.81,0,57
870325,55.55,55.72,55.55,55.69,7,63
870326,55.63,55.63,55.63,55.63,0,63
870327,55.75,56.02,55.75,56.02,1,64
870330,56.43,56.72,56.43,56.72,12,61
870331,56.53,56.54,56.42,56.42,2,63
870401,55.94,56.01,55.74,55.74,2,62
870402,55.75,56.15,55.75,56.15,3,63
870403,55.81,55.91,55.78,55.91,1,63
870406,55.87,55.87,55.65,55.77,17,80
870407,55.96,55.96,55.77,55.77,16,85
870408,55.45,55.45,55.39,55.39,8,87
870409,55.7,56.06,55.7,56.06,56,121
870410,56.6,56.6,56.27,56.33,61,134
870413,56.4,56.47,56.37,56.4,26,138
870414,56.73,56.9,56.73,56.87,12,144
870415,56.24,56.5,56.24,56.38,42,152
870416,56.01,56.28,56.01,56.28,40,161
870420,56.04,56.29,56.04,56.29,9,160
870421,56.38,56.45,56.1,56.12,17,162
870422,55.92,56,55.89,55.9,14,165
870423,56.12,56.44,56.12,56.44,7,167
870424,57,57.25,56.88,57.24,34,186
870427,57.45,57.5,56.97,56.97,298,442
870428,56.97,57,56.75,56.97,133,564
870429,56.64,56.97,56.64,56.9,122,563
870430,57.15,57.15,56.75,57.05,6,566
870501,57.26,57.56,57.26,57.56,8,572
870504,57.61,57.9,57.6,57.89,6,573
870505,57.8,57.8,57.59,57.59,3,573
870506,57.55,57.84,57.55,57.81,61,539
870507,57.6,57.6,57.38,57.38,25,544
870508,57.12,57.2,57.02,57.15,4,543
870511,56.82,56.95,56.8,56.89,11,549
870512,57.2,57.29,57.03,57.03,81,579
870513,57.14,57.15,56.95,56.98,63,602
870514,57,57.35,57,57.22,38,604
870515,57.37,57.7,57.37,57.69,57,603
870518,57.58,57.64,57.39,57.46,67,643
870519,57.41,57.77,57.41,57.73,57,635
870520,57.95,57.95,57.5,57.74,56,650
870521,57.6,57.66,57.51,57.63,37,628
870522,57.61,57.63,57.37,57.41,61,646
870526,56.8,56.8,56.2,56.2,111,638
870527,55.9,56.23,55.9,55.98,47,636
870528,56.24,56.4,56.2,56.28,157,717
870529,55.9,56,55.81,55.88,29,719
870601,55.45,55.63,55.42,55.58,41,731
870602,56.07,56.75,56.07,56.66,148,820
870603,56.44,56.57,56.38,56.38,268,933
870604,56.16,56.28,56.1,56.16,90,962
870605,56.34,56.36,56.06,56.1,240,990
870608,56.75,56.82,56.46,56.49,210,1056
870609,56.78,57.1,56.7,57.05,217,1183
870610,57.12,57.12,56.54,56.76,90,1208
870611,56.95,56.95,56.74,56.84,135,1121
870612,56.68,56.71,56.08,56.21,489,1246
870615,55.8,55.9,55.64,55.77,167,1283
870616,55.84,55.85,55.65,55.7,70,1302
870617,55.54,55.8,55.46,55.5,200,1397
870618,55.78,55.83,55.65,55.66,123,1486
870619,55.65,55.74,55.51,55.62,243,1513
870622,55.37,55.39,54.98,55,106,1516
870623,55.19,55.53,55.06,55.34,372,1453
870624,55.72,55.94,55.66,55.92,326,1359
870625,55.55,55.63,55.5,55.56,155,1334
870626,55.64,55.75,55.58,55.6,71,1377
870629,55.61,55.61,55.51,55.56,109,1373
870630,55.52,55.76,55.45,55.71,160,1340
870701,55.75,55.77,55.55,55.59,106,1289
870702,55.52,55.52,55.36,55.41,97,1294
870706,55.06,55.18,55,55.16,50,1308
870707,55.21,55.24,55.04,55.06,116,1317
870708,54.92,55.2,54.88,55.09,232,1369
870709,55.23,55.3,55.1,55.1,209,1380
870710,55.04,55.05,54.9,54.93,76,1418
870713,54.86,55.05,54.85,54.98,185,1533
870714,54.93,54.97,54.65,54.69,379,1492
870715,54.68,55.45,54.68,55.4,627,1784
870716,55.17,55.22,55.1,55.14,142,1755
870717,54.62,54.7,54.29,54.32,936,1707
870720,54.39,54.47,54.13,54.23,433,1736
870721,54.42,54.44,54.23,54.29,166,1707
870722,54.37,54.41,54.2,54.36,344,1708
870723,54.44,54.67,54.44,54.45,168,1693
870724,54.52,54.7,54.43,54.53,323,1718
870727,54.69,54.69,54.45,54.48,85,1701
870728,54.4,54.56,54.38,54.54,54,1697
870729,54.48,54.5,54.43,54.45,505,2007
870730,54.45,54.61,54.29,54.53,629,2180
870731,54.47,54.56,54.35,54.38,156,2208
870803,54.4,54.41,53.95,53.99,451,2172
870804,53.84,53.89,53.4,53.53,1192,2731
870805,53.72,53.87,53.66,53.72,618,2776
870806,53.68,53.77,53.6,53.67,201,2898
870807,53.66,53.71,53.36,53.38,455,3001
870810,53.35,53.5,53.21,53.36,880,3196
870811,53.3,53.31,53.06,53.29,890,3432
870812,53.15,53.44,53.15,53.36,969,3765
870813,53.33,53.55,53.31,53.48,981,4412
870814,53.26,54.4,53.24,53.74,1061,4792
870817,53.75,53.88,53.75,53.86,633,5037
870818,54.53,54.89,54.44,54.72,2686,5472
870819,54.72,55.06,54.7,55.04,1495,5337
870820,55.06,55.27,54.96,55.03,1282,5616
870821,55.28,55.7,55.24,55.63,1746,5754
870824,55.38,55.64,55.38,55.47,1886,6537
870825,55.47,55.57,55.12,55.17,1429,6748
870826,55.11,55.32,55.04,55.23,1303,7344
870827,55.48,55.85,55.48,55.81,2984,8740
870828,55.44,55.8,55.44,55.71,1648,8749
870831,55.59,55.81,55.58,55.62,1030,9182
870901,55.7,55.88,55.65,55.74,2290,9579
870902,55.81,56.27,55.8,56.19,6132,11686
870903,56.09,56.47,56.02,56.29,6268,13796
870904,56.2,56.36,55.98,56.15,3694,14091
870908,56.26,56.38,56.19,56.35,11130,17144
870909,56.3,56.32,55.9,56.01,22348,20369
870910,55.83,55.95,55.74,55.89,15884,23024
870911,55.86,56.42,55.72,55.83,27016,25920
870914,55.54,55.57,55.33,55.5,24345,26680
870915,55.53,55.68,55.49,55.65,16906,26912
870916,55.68,55.72,55.4,55.57,17980,27897
870917,55.48,55.62,55.45,55.55,14073,28440
870918,55.82,55.89,55.71,55.83,14820,29000
870921,55.68,55.7,55.52,55.64,12560,27693
870922,55.45,55.52,55.26,55.42,23249,29391
870923,55.15,55.4,55.1,55.31,21836,29745
870924,55.4,55.45,55.31,55.4,6538,29670
870925,55.32,55.39,55.25,55.32,8350,29414
870928,55.19,55.26,55.12,55.14,13847,29797
870929,54.68,54.93,54.67,54.77,27924,29260
870930,54.83,54.85,54.52,54.58,17278,29882
871001,54.62,54.75,54.48,54.73,18802,29999
871002,54.72,54.76,54.54,54.62,9993,30544
871005,54.6,54.77,54.58,54.76,10847,30023
871006,54.92,54.99,54.82,54.9,16953,31560
871007,55.16,55.2,55.09,55.16,17972,30373
871008,55.23,55.53,55.18,55.51,22339,31925
871009,55.53,55.66,55.38,55.63,20043,31414
871012,55.5,55.56,55.38,55.42,8919,32910
871013,55.24,55.36,55.21,55.28,10668,32043
871014,55.23,55.79,55.23,55.73,28157,33534
871015,55.9,56.08,55.65,55.69,26233,33169
871016,55.89,56,55.76,55.98,18280,34896
871019,56.68,56.92,56.59,56.75,33518,40785
871020,56,56,55.05,55.51,37599,34457
871021,55.7,55.79,55.23,55.26,23941,32833
871022,55.36,55.8,55.31,55.34,16143,32211
871023,55.58,56.55,55.4,56.45,27233,32770
871026,56.68,56.78,56.49,56.54,23740,32765
871027,56.61,57.26,56.61,57.08,27643,34500
871028,57.28,58.07,57.24,57.87,33115,35234
871029,57.93,58.33,57.8,57.9,27499,35738
871030,57.77,58.29,57.74,58.11,22227,39185
871102,58.4,58.82,58.3,58.7,24938,40846
871103,58.96,59.04,58.27,58.58,29437,39740
871104,58.75,58.92,58.45,58.83,22469,40850
871105,59.17,60.26,59.08,59.83,34538,44800
871106,59.8,60.18,59.6,59.89,23607,46578
871109,60.02,60.55,59.99,60.33,22818,46238
871110,60.71,60.85,59.75,60.19,32609,46932
871111,60.2,60.21,59.76,59.85,15078,47644
871112,59.73,59.82,59.02,59.28,32226,48095
871113,59.2,59.44,59.07,59.35,18340,46850
871116,58.41,58.88,58.35,58.55,24733,47282
871117,59.07,59.27,59.04,59.24,17677,46812
871118,59.04,59.66,58.95,59.48,24424,46372
871119,59.74,59.77,59.38,59.63,19554,47628
871120,59.98,60.39,59,59.82,32076,49661
871123,60.11,60.16,59.92,60.03,18268,50822
871124,59.48,59.86,59.3,59.85,22846,50427
871125,59.96,60.2,59.89,59.94,14997,49448
871127,60.47,60.7,60.37,60.65,14396,51471
871130,61.25,61.35,60.98,61.22,25092,50909
871201,60.57,60.87,60.45,60.52,25006,48475
871202,60.63,60.74,60.4,60.47,20525,48253
871203,60.72,60.78,60.06,60.19,24041,48977
871204,60.53,60.53,59.68,59.96,31785,50374
871207,59.96,60.05,59.64,59.72,11986,53206
871208,60,60.17,59.9,60.12,6913,49143
871209,60.26,60.28,60.08,60.19,9532,45742
871210,60.15,61.5,60,61.21,6775,42645
871211,61.25,61.35,61.11,61.31,6754,39462
871214,61.58,61.58,61.49,61.56,6127,38259
