870812,54.45,54.45,54.18,54.18,30,15
870813,54.1,54.28,54.1,54.28,20,20
870814,54.54,54.54,54.54,54.54,10,27
870817,54.64,54.64,54.64,54.64,5,32
870818,55.23,55.54,55.23,55.54,3,29
870819,55.94,55.94,55.94,55.94,0,29
870820,55.93,55.93,55.93,55.93,0,29
870821,56.45,56.55,56.45,56.55,5,34
870824,56.37,56.37,56.37,56.37,0,34
870825,56.05,56.05,56.05,56.05,0,34
870826,56.1,56.1,56.1,56.1,0,34
870827,56.5,56.71,56.5,56.71,1,35
870828,56.64,56.64,56.64,56.64,0,35
870831,56.54,56.54,56.54,56.54,0,35
870901,56.66,56.66,56.66,56.66,0,35
870902,57,57.15,57,57.15,1,36
870903,57.25,57.25,57.25,57.25,0,36
870904,57.2,57.2,57.11,57.11,1,37
870908,57.36,57.36,57.36,57.36,0,37
870909,57.04,57.04,57.04,57.04,5,37
870910,56.87,56.87,56.87,56.87,0,37
870911,57.23,57.23,56.86,56.86,20,57
870914,56.45,56.45,56.45,56.45,0,57
870915,56.76,56.76,56.65,56.65,2,58
870916,56.57,56.57,56.57,56.57,0,58
870917,56.55,56.55,56.55,56.55,0,58
870918,56.83,56.83,56.83,56.83,0,58
870921,56.64,56.64,56.64,56.64,0,58
870922,56.41,56.41,56.41,56.41,0,58
870923,56.2,56.26,56.2,56.26,30,83
870924,56.3,56.35,56.3,56.35,5,80
870925,56.28,56.28,56.28,56.28,0,80
870928,56.14,56.14,56.14,56.14,0,80
870929,55.78,55.78,55.78,55.78,0,80
870930,55.59,55.59,55.59,55.59,0,80
871001,55.63,55.74,55.6,55.74,1,79
871002,55.6,55.63,55.6,55.63,1000,1079
871005,55.7,55.78,55.7,55.78,4,1080
871006,56.04,56.04,55.95,55.96,1,1080
871007,56.22,56.22,56.22,56.22,0,1080
871008,56.49,56.62,56.49,56.62,0,1080
871009,56.6,56.77,56.59,56.77,6,1077
871012,56.68,56.68,56.56,56.56,1,1077
871013,56.41,56.41,56.41,56.41,1,1077
871014,56.7,56.95,56.7,56.9,3,1080
871015,57.2,57.2,56.89,56.89,85,1156
871016,57.04,57.16,57.03,57.16,5,1155
871019,58.11,58.11,57.8,57.95,83,1216
871020,56.6,56.75,56.56,56.56,54,1230
871021,56.73,56.73,56.18,56.18,5,1207
871022,56.4,56.4,56.15,56.15,7,1212
871023,57.25,57.45,57.25,57.26,2,1213
871026,57.68,57.68,57.35,57.35,9,1214
871027,57.64,57.97,57.64,57.93,19,1223
871028,58.27,58.79,58,58.79,7,1225
871029,58.8,59.12,58.7,58.85,29,1243
871030,58.75,59.15,58.64,59.1,11,1249
871102,59.63,59.83,59.63,59.73,13,1260
871103,59.95,60.04,59.42,59.61,36,1267
871104,59.81,59.86,59.5,59.86,14,1270
871105,60.3,61.2,60.3,60.86,30,1289
871106,60.75,61.05,60.6,60.89,12,1290
871109,61.01,61.5,61.01,61.34,14,1294
871110,61.82,61.83,60.75,61.2,341,1216
871111,61.01,61.01,60.8,60.87,19,1219
871112,60.73,60.73,60,60.28,28,1214
871113,60.15,60.36,60.15,60.36,12,1215
871116,59.25,59.87,59.25,59.55,25,1215
871117,60.02,60.28,60.02,60.28,13,1218
871118,59.98,60.59,59.98,60.51,6,1217
871119,60.58,60.73,60.5,60.66,10,1218
871120,61.1,61.45,60.05,60.87,33,1221
871123,61.2,61.2,60.94,61.1,7,1221
871124,60.62,60.92,60.4,60.92,6,1220
871125,61.1,61.15,60.95,61.02,15,1226
871127,61.5,61.85,61.5,61.85,36,1254
871130,62.68,62.68,62.35,62.46,228,1223
871201,61.7,62,61.68,61.74,643,1776
871202,61.8,61.85,61.66,61.72,8,1779
871203,61.75,61.75,61.32,61.46,30,1786
871204,61.83,61.83,60.95,61.2,465,2004
871207,61.26,61.26,60.85,60.98,41,2022
871208,61.16,61.44,61.16,61.41,53,2045
871209,61.58,61.58,61.44,61.49,30,2038
871210,61.32,62.62,61.15,62.56,103,2091
871211,62.69,62.73,62.45,62.68,91,2117
871214,62.9,62.96,62.63,62.72,108,2117
871215,62.84,62.85,62.47,62.54,70,2148
871216,62.6,62.72,62.41,62.71,39,2146
871217,62.83,63.01,62.68,62.99,39,2156
871218,62.86,62.86,62.19,62.37,61,2188
871221,62.41,62.65,62.36,62.61,26,2177
871222,62.52,62.7,62.48,62.59,12,2171
871223,62.16,62.34,62.04,62.27,124,2200
871224,62.52,63.14,62.45,63.07,73,2215
871228,63.56,64.06,63.56,63.72,93,2234
871229,64,64.04,63.65,63.81,108,2311
871230,63.8,63.86,63.67,63.78,61,2343
871231,64.75,64.94,64.51,64.84,142,2358
880104,64.45,64.45,63.95,64.12,122,2353
880105,62.95,63.2,62.25,62.28,222,2363
880106,61.2,61.9,61.2,61.81,234,2339
880107,61.95,62.15,61.55,61.8,224,2445
880108,61.3,61.8,61.25,61.78,138,2471
880111,62.13,62.2,61.99,62.01,250,2487
880112,62.13,62.35,62.05,62.21,463,2799
880113,62.5,62.52,61.99,62.16,131,2826
880114,62.05,62.26,61.98,62.26,130,2902
880115,62.24,62.4,60,60.25,455,2845
880118,60.22,60.54,60.13,60.33,510,3016
880119,60.18,60.74,60.08,60.46,316,3070
880120,60.97,61.17,60.85,61.16,311,3161
880121,61.05,61.16,60.77,60.93,291,2965
880122,60.73,60.79,60.5,60.74,171,3034
880125,60.65,60.65,60.31,60.38,92,3023
880126,60.5,60.62,60.29,60.57,1022,3785
880127,60.53,60.82,60.45,60.74,201,3823
880128,60.88,60.88,60.75,60.84,306,3773
880129,60.36,60.45,60.17,60.2,215,3890
880201,59.85,59.96,59.75,59.89,436,3877
880202,59.88,60.25,59.88,60.19,1146,4900
880203,59.99,60.08,59.77,59.79,209,4996
880204,59.72,60.17,59.63,60.08,942,5549
880205,59.84,59.95,59.3,59.46,320,5703
880208,59.36,59.69,59.36,59.45,1130,6276
880209,59.35,59.62,59.26,59.54,391,6431
880210,59.75,59.95,59.72,59.81,251,6514
880211,59.76,59.93,59.69,59.73,776,6952
880212,59.47,59.52,58.6,59.02,536,7062
880216,58.96,59.38,58.96,59.21,556,7273
880217,59.11,59.35,59.06,59.31,409,7447
880218,59.34,59.44,59.02,59.08,471,7489
880219,59.2,59.35,59.1,59.15,255,7542
880222,59.31,59.65,59.31,59.51,754,7796
880223,59.68,59.82,59.58,59.63,1014,7752
880224,59.63,59.73,59.49,59.57,1457,8362
880225,59.4,59.69,59.33,59.6,1473,8990
880226,59.77,59.95,59.73,59.79,1129,9526
880229,59.88,59.88,59.68,59.76,1753,10061
880301,59.79,59.95,59.76,59.83,1104,10437
880302,59.49,59.67,59.44,59.49,3440,11776
880303,59.51,59.55,59.45,59.51,6144,15580
880304,59.48,59.8,59.4,59.72,6176,17145
880307,59.89,60.28,59.88,60.22,27420,18954
880308,60.37,60.62,60.27,60.53,26323,19691
880309,60.43,60.55,60.38,60.52,16642,21660
880310,60.52,60.67,60.5,60.61,18310,24365
880311,60.79,60.82,60.68,60.74,13517,26212
880314,60.85,60.87,60.55,60.61,13235,27071
880315,60.59,60.65,60.41,60.47,12055,27820
880316,60.41,60.47,60.22,60.28,12065,28836
880317,60.2,60.29,59.52,59.55,37388,31875
880318,59.55,59.59,59.32,59.34,27056,30370
880321,59.61,59.74,59.56,59.6,23037,31259
880322,59.54,59.6,59.43,59.5,25179,33865
880323,59.44,59.65,59.41,59.54,21747,34100
880324,59.79,60.1,59.76,60.09,24907,34388
880325,59.98,60.17,59.92,60.05,16877,34642
880328,60.53,60.86,60.49,60.85,25353,32820
880329,60.54,60.67,60.42,60.46,19755,31768
880330,60.42,60.63,60.34,60.56,19485,35015
880331,60.75,60.85,60.67,60.74,12930,34022
880404,60.92,61.11,60.79,60.89,14490,36801
880405,60.49,60.59,60.22,60.33,23644,33483
880406,60.28,60.44,59.8,59.99,31826,37331
880407,59.87,60.05,59.82,59.97,19692,35273
880408,60.1,60.19,60,60.1,11001,35512
880411,59.69,59.79,59.53,59.78,18398,34487
880412,59.74,59.74,59.55,59.56,12604,34634
880413,59.45,59.64,59.3,59.38,27178,36511
880414,59.44,60.63,59.42,60.62,31671,35649
880415,60.49,60.64,60.49,60.6,20939,34026
880418,60.58,60.7,60.52,60.57,9886,33580
880419,60.46,60.55,60.36,60.39,12288,33602
880420,60.54,60.6,60.38,60.39,13311,33157
880421,60.37,60.47,60.28,60.29,19171,35654
880422,60.13,60.14,59.99,60.01,19638,35621
880425,60.05,60.05,59.86,59.97,12709,35602
880426,60.11,60.19,59.91,59.94,17051,36860
880427,59.85,60.06,59.79,60.03,18143,36782
880428,60.1,60.23,60.08,60.19,13946,36556
880429,60.15,60.21,59.84,59.86,12163,37080
880502,59.68,59.85,59.61,59.81,15900,39079
880503,59.88,59.93,59.78,59.81,6544,37964
880504,59.74,59.88,59.7,59.84,10924,38097
880505,59.85,59.92,59.54,59.57,14524,38643
880506,59.79,59.95,59.59,59.76,20135,40679
880509,59.71,59.74,59.63,59.68,11221,43970
880510,59.74,59.83,59.74,59.78,13061,44299
880511,59.83,59.85,59.57,59.65,16839,43807
880512,59.64,59.76,59.62,59.67,12714,43706
880513,59.68,59.71,59.52,59.55,16235,42783
880516,59.48,59.51,59.32,59.34,16002,43868
880517,59.53,59.55,58.65,58.75,33064,49463
880518,58.81,58.94,58.73,58.93,16403,48983
880519,59.01,59.01,58.9,58.93,7251,49239
880520,58.88,58.9,58.8,58.9,9050,50772
880523,58.85,58.97,58.8,58.95,8236,50925
880524,58.96,59.02,58.83,58.95,11895,49993
880525,58.85,58.85,58.71,58.73,16295,51714
880526,58.64,58.71,58.57,58.65,11360,50955
880527,58.45,58.49,58.24,58.3,16918,52529
880531,58.07,58.12,57.75,57.79,21277,49277
880601,58.13,58.16,57.9,57.94,21925,47943
880602,57.91,58.16,57.73,58.04,24742,46164
880603,58.04,58.12,57.91,57.97,16191,45583
880606,58.14,58.39,58.13,58.31,13449,45240
880607,58.45,58.5,58.29,58.49,10560,39826
880608,58.32,58.37,57.96,57.99,7301,38629
880609,58.07,58.39,58.01,58.35,6203,38118
880610,58.24,58.28,58.06,58.1,4920,36072
880613,57.93,58.03,57.93,58.01,3615,33143
