870316,55.75,55.82,55.75,55.82,0,0
870317,55.95,55.95,55.82,55.82,2,0
870318,55.76,55.76,55.76,55.76,0,0
870319,55.76,55.76,55.76,55.76,0,0
870320,55.94,55.94,55.94,55.94,0,0
870323,56.25,56.25,56.25,56.25,0,0
870324,56.13,56.13,56.13,56.13,0,0
870325,56.01,56.01,56.01,56.01,0,0
870326,55.95,55.95,55.95,55.95,0,0
870327,55.95,55.95,55.95,55.95,0,0
870330,55.95,55.95,55.95,55.95,0,0
870331,55.95,55.95,55.95,55.95,0,0
870401,55.95,55.95,55.95,55.95,0,0
870402,55.95,55.95,55.95,55.95,0,0
870403,55.95,55.95,55.95,55.95,0,0
870406,55.95,55.95,55.95,55.95,0,0
870407,55.95,55.95,55.95,55.95,0,0
870408,55.95,55.95,55.95,55.95,0,0
870409,55.95,55.95,55.95,55.95,0,0
870410,55.95,55.95,55.95,55.95,0,0
870413,55.95,55.95,55.95,55.95,0,0
870414,55.95,55.95,55.95,55.95,0,0
870415,55.95,55.95,55.95,55.95,0,0
870416,55.95,55.95,55.95,55.95,0,0
870420,55.95,55.95,55.95,55.95,0,0
870421,55.95,55.95,55.95,55.95,0,0
870422,55.95,55.95,55.95,55.95,0,0
870423,55.95,55.95,55.95,55.95,0,0
870424,55.95,55.95,55.95,55.95,0,0
870427,55.95,55.95,55.95,55.95,0,0
870428,57.03,57.44,57.03,57.37,4,3
870429,57.3,57.3,57.3,57.3,2,3
870430,57.45,57.45,57.45,57.45,0,3
870501,57.95,57.95,57.95,57.95,0,3
870504,57.9,58.39,57.9,58.39,2,2
870505,58.22,58.22,58.07,58.07,1,3
870506,58.32,58.32,58.32,58.32,0,3
870507,57.89,57.89,57.89,57.89,0,3
870508,57.66,57.66,57.66,57.66,0,3
870511,57.4,57.4,57.4,57.4,0,3
870512,57.54,57.54,57.54,57.54,0,3
870513,57.34,57.49,57.34,57.49,0,3
870514,57.71,57.71,57.71,57.71,0,3
870515,58.18,58.18,58.18,58.18,0,3
870518,58.18,58.18,57.98,57.98,1,4
870519,58.2,58.43,58.2,58.43,51,53
870520,58.5,58.5,58.45,58.45,3,54
870521,58.1,58.39,58.1,58.35,12,63
870522,58.3,58.3,58.06,58.06,2,63
870526,56.76,56.76,56.76,56.76,0,63
870527,56.4,56.9,56.4,56.53,10,65
870528,56.84,56.84,56.84,56.84,0,62
870529,56.41,56.41,56.41,56.41,0,62
870601,56.13,56.13,56.13,56.13,0,62
870602,57.19,57.19,57.19,57.19,0,62
870603,57.02,57.02,56.92,56.92,2,62
870604,56.72,56.72,56.72,56.72,0,62
870605,56.65,56.65,56.65,56.65,0,62
870608,57.05,57.05,57.05,57.05,0,62
870609,57.48,57.62,57.48,57.62,2,64
870610,57.5,57.5,57.36,57.36,4,68
870611,57.44,57.44,57.44,57.44,0,68
870612,56.72,56.72,56.72,56.72,0,68
870615,56.28,56.28,56.28,56.28,0,68
870616,56.26,56.26,56.21,56.21,1,69
870617,56.01,56.01,56.01,56.01,0,69
870618,56.4,56.4,56.16,56.16,2,70
870619,56.12,56.12,56.12,56.12,0,70
870622,55.88,55.88,55.48,55.48,4,70
870623,55.47,55.93,55.47,55.81,1,71
870624,56.25,56.43,56.18,56.43,12,82
870625,56.12,56.13,56.03,56.08,406,484
870626,56.12,56.12,56.12,56.12,0,484
870629,56.04,56.08,56.04,56.08,10,494
870630,56.22,56.22,56.22,56.22,0,494
870701,56.1,56.1,56.1,56.1,0,484
870702,55.9,55.9,55.9,55.9,0,486
870706,55.65,55.65,55.64,55.64,1,484
870707,55.64,55.7,55.53,55.53,4,487
870708,55.35,55.57,55.35,55.57,69,512
870709,55.72,55.72,55.58,55.58,36,539
870710,55.4,55.4,55.39,55.39,47,497
870713,55.4,55.4,55.4,55.4,0,497
870714,55.2,55.2,55.11,55.11,101,541
870715,55.45,55.85,55.45,55.83,10,550
870716,55.6,55.65,55.57,55.57,6,544
870717,54.85,54.85,54.69,54.72,36,566
870720,54.88,54.88,54.55,54.62,17,565
870721,54.72,54.72,54.64,54.68,22,556
870722,54.74,54.82,54.67,54.78,239,567
870723,54.96,55.05,54.88,54.88,7,565
870724,55.04,55.06,54.97,54.97,42,536
870727,54.93,54.93,54.9,54.9,15,551
870728,54.84,54.99,54.84,54.96,2,545
870729,54.9,54.93,54.88,54.88,61,515
870730,54.85,55,54.75,54.97,10,523
870731,54.85,54.99,54.8,54.82,3,520
870803,54.82,54.82,54.44,54.44,3,522
870804,54.29,54.29,53.94,53.99,3,524
870805,54.2,54.25,54.16,54.16,11,523
870806,54.04,54.15,54.04,54.1,29,541
870807,54.07,54.07,53.79,53.8,21,544
870810,53.8,53.87,53.6,53.78,7,545
870811,53.69,53.69,53.5,53.69,50,571
870812,53.65,53.78,53.59,53.75,60,585
870813,53.71,53.9,53.71,53.86,6,588
870814,54,54.65,54,54.12,3,589
870817,54.15,54.25,54.15,54.23,6,590
870818,55.02,55.2,54.81,55.12,185,719
870819,55.38,55.52,55.3,55.49,262,749
870820,55.49,55.71,55.45,55.48,62,752
870821,55.86,56.12,55.86,56.08,15,755
870824,55.88,56.06,55.87,55.9,39,756
870825,55.95,55.95,55.59,55.59,11,762
870826,55.65,55.65,55.65,55.65,0,762
870827,55.99,56.26,55.99,56.26,17,764
870828,55.93,56.24,55.93,56.17,90,808
870831,56.12,56.25,56.07,56.08,76,785
870901,56.25,56.28,56.15,56.2,16,792
870902,56.34,56.7,56.32,56.67,70,852
870903,56.51,56.92,56.5,56.77,66,902
870904,56.71,56.78,56.63,56.63,118,885
870908,56.84,56.91,56.84,56.89,52,841
870909,56.78,56.79,56.41,56.51,149,894
870910,56.39,56.4,56.31,56.37,120,922
870911,56.37,56.95,56.25,56.3,189,985
870914,56.03,56.03,55.75,55.95,121,979
870915,55.92,56.14,55.92,56.12,191,1005
870916,56.18,56.19,55.9,56.04,10,1000
870917,55.91,56.08,55.91,56.02,17,1000
870918,56.31,56.34,56.23,56.3,122,1011
870921,56.07,56.11,55.95,56.11,40,1044
870922,55.9,55.95,55.74,55.88,18,1049
870923,55.59,55.82,55.53,55.77,50,1079
870924,55.9,55.95,55.81,55.86,13,1078
870925,55.82,55.84,55.75,55.76,33,1097
870928,55.64,55.7,55.58,55.61,44,1087
870929,55.19,55.38,55.16,55.25,241,1071
870930,55.32,55.32,54.99,55.05,338,1203
871001,55.1,55.23,54.95,55.2,118,1219
871002,55.16,55.2,55,55.09,270,1335
871005,55.13,55.24,55.04,55.24,347,1236
871006,55.42,55.47,55.34,55.4,162,1124
871007,55.65,55.7,55.61,55.66,181,1152
871008,55.75,56.08,55.7,56.04,451,1227
871009,56.09,56.24,55.95,56.17,114,1194
871012,56.05,56.08,55.93,55.96,123,1201
871013,55.8,55.87,55.74,55.81,265,1387
871014,56.2,56.37,55.8,56.28,906,1762
871015,56.43,56.67,56.23,56.26,568,1929
871016,56.48,56.54,56.38,56.54,271,2047
871019,57.35,57.54,57.18,57.34,778,2201
871020,56.44,56.44,55.29,55.98,482,2134
871021,56.19,56.23,55.6,55.68,336,2108
871022,55.71,56.15,55.68,55.71,107,2094
871023,55.95,56.95,55.8,56.82,1134,2415
871026,57.05,57.12,56.87,56.91,451,2564
871027,56.97,57.61,56.97,57.47,559,2642
871028,57.64,58.5,57.64,58.29,693,2846
871029,58.4,58.8,58.23,58.35,671,2845
871030,58.17,58.72,58.17,58.58,315,2923
871102,58.9,59.32,58.85,59.21,544,3058
871103,59.45,59.58,58.79,59.09,812,3363
871104,59.27,59.43,58.99,59.34,603,3548
871105,59.64,60.85,59.58,60.34,665,3581
871106,60.31,60.66,60.08,60.38,535,3688
871109,60.53,61.06,60.47,60.83,464,3727
871110,61.21,61.35,60.2,60.69,911,3917
871111,60.74,60.74,60.26,60.36,1064,4221
871112,60.19,60.35,59.52,59.77,1145,4173
871113,59.71,59.94,59.6,59.85,445,4285
871116,58.82,59.37,58.82,59.04,1133,4418
871117,59.59,59.8,59.54,59.76,994,4464
871118,59.55,60.2,59.4,59.99,645,4667
871119,60.25,60.3,59.88,60.14,867,4774
871120,60.54,60.9,59.45,60.34,1256,5136
871123,60.66,60.68,60.43,60.56,993,5413
871124,59.99,60.39,59.81,60.38,1342,5776
871125,60.47,60.73,60.44,60.48,841,5830
871127,61.06,61.3,60.93,61.25,1500,6236
871130,61.95,62,61.59,61.84,3506,7595
871201,61.13,61.5,61.07,61.14,3582,8291
871202,61.27,61.37,61.04,61.11,3788,9323
871203,61.36,61.42,60.7,60.84,5779,10162
871204,61.1,61.15,60.31,60.59,4489,11007
871207,60.61,60.7,60.28,60.36,13948,13662
871208,60.68,60.82,60.56,60.79,14834,17030
871209,60.94,60.96,60.75,60.87,16919,21071
871210,60.81,62.3,60.65,61.91,31856,25355
871211,61.99,62.08,61.81,62.02,18588,27158
871214,62.28,62.33,61.95,62.06,14819,28396
871215,62.14,62.15,61.78,61.88,12445,27104
871216,61.96,62.09,61.75,62.06,13125,27546
871217,62.14,62.37,62.04,62.34,11872,28846
871218,62.14,62.18,61.61,61.74,16955,27822
871221,61.89,62,61.71,61.99,10370,28756
871222,61.88,62.06,61.82,61.98,6077,29149
871223,61.62,61.75,61.46,61.66,13052,28544
871224,61.87,62.5,61.87,62.46,9723,29021
871228,63.02,63.41,63.02,63.1,14827,29610
871229,63.43,63.47,62.96,63.19,10260,30057
871230,63.1,63.27,63.02,63.16,7824,30697
871231,64.15,64.26,63.89,64.21,11143,30048
880104,63.74,63.76,63.35,63.5,18383,30252
880105,62.41,62.58,61.63,61.68,32652,26730
880106,60.7,61.28,60.65,61.22,27021,26452
880107,61.41,61.52,61.1,61.2,15871,25136
880108,60.76,61.23,60.65,61.18,16280,26227
880111,61.52,61.6,61.34,61.41,15069,27314
880112,61.55,61.73,61.47,61.61,14316,27003
880113,61.9,61.93,61.39,61.56,24097,26703
880114,61.41,61.7,61.38,61.66,9558,26270
880115,61.69,61.82,59.65,59.68,25497,28355
880118,59.73,59.99,59.61,59.79,19139,29947
880119,59.68,60.17,59.55,59.92,23834,29638
880120,60.46,60.64,60.3,60.62,22902,30608
880121,60.45,60.63,60.25,60.39,17663,32498
880122,60.16,60.28,59.91,60.2,18122,31638
880125,60.06,60.1,59.77,59.84,14040,33888
880126,59.98,60.14,59.77,60.03,18152,35748
880127,59.96,60.29,59.78,60.2,22865,33711
880128,60.24,60.34,60.18,60.3,14251,32044
880129,59.85,59.94,59.66,59.68,16073,32470
880201,59.3,59.46,59.24,59.37,20297,32835
880202,59.39,59.73,59.38,59.67,19231,33334
880203,59.45,59.61,59.26,59.27,22483,36022
880204,59.18,59.64,59.12,59.56,26743,35323
880205,59.33,59.47,58.86,58.96,33203,42145
880208,58.93,59.21,58.9,58.96,26752,44259
880209,58.87,59.15,58.77,59.06,20351,43811
880210,59.28,59.46,59.23,59.33,19294,41236
880211,59.32,59.44,59.21,59.25,14069,39903
880212,58.92,59.15,58.1,58.54,23393,37001
880216,58.47,58.9,58.47,58.71,19817,37914
880217,58.57,58.87,58.57,58.81,17589,37709
880218,58.87,58.93,58.52,58.58,24331,38645
880219,58.74,58.84,58.61,58.65,21450,39031
880222,58.81,59.14,58.81,59.01,21949,39185
880223,59.17,59.32,59.07,59.13,25310,39280
880224,59.13,59.22,58.99,59.07,13583,39593
880225,58.9,59.17,58.85,59.1,22076,39506
880226,59.24,59.43,59.23,59.29,14125,37870
880229,59.34,59.37,59.2,59.27,15785,36552
880301,59.27,59.45,59.25,59.34,12763,36675
880302,59.02,59.17,58.97,59,17427,35257
880303,59,59.07,58.97,59.03,15073,35197
880304,59,59.27,58.93,59.22,21610,33892
880307,59.38,59.77,59.37,59.71,10020,35943
880308,59.81,60.1,59.75,60.01,8201,30990
880309,59.9,60.04,59.85,60.01,3281,28967
880310,60.01,60.15,59.97,60.09,8471,26458
880311,60.24,60.29,60.16,60.22,4997,23543
880314,60.32,60.35,60.2,60.22,3372,21832
