870929,56.54,56.54,56.54,56.54,1,0
870930,56.54,56.54,56.54,56.54,0,0
871001,56.69,56.69,56.69,56.69,0,1
871002,56.58,56.58,56.58,56.58,0,1
871005,56.73,56.73,56.73,56.73,0,1
871006,56.89,56.89,56.89,56.89,0,1
871007,57.17,57.22,57.17,57.22,1,2
871008,57.68,57.68,57.68,57.68,0,2
871009,57.89,57.89,57.89,57.89,0,2
871012,57.68,57.68,57.68,57.68,0,2
871013,57.53,57.53,57.53,57.53,0,2
871014,58.02,58.02,58.02,58.02,0,2
871015,58.07,58.07,58.07,58.07,0,2
871016,58.31,58.31,58.31,58.31,0,2
871019,59.12,59.12,59.12,59.12,0,2
871020,58,58,57.72,57.72,2,1
871021,57.3,57.3,57.3,57.3,0,1
871022,57.11,57.11,57.11,57.11,0,1
871023,58.22,58.22,58.22,58.22,0,1
871026,58.31,58.31,58.31,58.31,0,1
871027,58.94,58.94,58.94,58.94,0,1
871028,59.1,59.87,59.1,59.87,7,7
871029,60,60,59.9,59.9,3,7
871030,59.8,60.17,59.8,60.17,3,7
871102,60.6,60.81,60.6,60.81,3,10
871103,60.69,60.69,60.69,60.69,0,10
871104,60.94,60.94,60.94,60.94,0,10
871105,61.75,61.98,61.75,61.94,6,16
871106,61.97,61.97,61.97,61.97,0,16
871109,62.4,62.4,62.4,62.4,0,16
871110,62,62.26,61.9,62.26,2,16
871111,62,62,61.81,61.93,8,17
871112,61.5,61.5,61.25,61.28,3,19
871113,61.2,61.48,61.1,61.39,8,26
871116,60.49,61,60.44,60.59,24,43
871117,61.32,61.32,61.32,61.32,0,43
871118,61.55,61.55,61.55,61.55,0,43
871119,61.7,61.7,61.7,61.7,0,43
871120,62.25,62.41,61.8,61.93,3,43
871123,62.18,62.18,62.18,62.18,0,43
871124,62,62,62,62,0,43
871125,62.1,62.1,62.1,62.1,0,43
871127,62.6,63.05,62.6,63.05,5,43
871130,64.05,64.05,63.6,63.7,9,44
871201,62.8,62.98,62.8,62.98,2,44
871202,62.96,62.96,62.96,62.96,0,44
871203,62.7,62.7,62.7,62.7,0,44
871204,62.6,62.6,62.5,62.5,4,44
871207,62.5,62.5,62.28,62.28,23,65
871208,62.5,62.71,62.5,62.71,17,65
871209,62.75,62.75,62.75,62.75,0,65
871210,63.75,63.86,63.05,63.86,3,65
871211,63.75,64,63.75,64,22,53
871214,64,64.2,64,64.04,2,53
871215,63.77,63.86,63.77,63.86,10,63
871216,63.8,64.01,63.8,64.01,1,64
871217,64.4,64.4,64.29,64.29,0,64
871218,63.69,63.69,63.69,63.69,0,64
871221,63.88,63.88,63.88,63.88,0,64
871222,63.51,63.95,63.51,63.88,86,64
871223,63.53,63.53,63.53,63.53,0,64
871224,64,64.32,64,64.32,5,69
871228,64.96,64.96,64.96,64.96,0,69
871229,64.95,65.05,64.95,65.05,6,72
871230,65.02,65.02,65.02,65.02,0,72
871231,65.02,65.02,65.02,65.02,0,72
880104,66.1,66.1,65.38,65.38,14,84
880105,63.76,63.76,63.56,63.56,28,86
880106,63.05,63.1,62.8,63.1,1,72
880107,63.95,63.95,63.1,63.1,0,72
880108,62.99,63.08,62.9,63.08,5,77
880111,63.31,63.31,63.31,63.31,0,77
880112,63.51,63.51,63.51,63.51,0,77
880113,63.25,63.46,63.25,63.46,0,77
880114,63.46,63.56,63.36,63.56,2,77
880115,62.5,62.5,61.47,61.47,9,68
880118,61.5,61.7,61.5,61.53,6,64
880119,61.64,61.64,61.64,61.64,0,64
880120,62.14,62.4,62.1,62.34,12,60
880121,62,62.11,62,62.11,7,67
880122,61.88,61.88,61.88,61.88,7,72
880125,61.6,61.6,61.5,61.5,12,75
880126,61.6,61.71,61.6,61.71,6,79
880127,61.88,61.88,61.88,61.88,0,79
880128,61.98,61.98,61.98,61.98,0,79
880129,61.32,61.32,61.32,61.32,0,79
880201,60.6,61.01,60.6,61.01,3,79
880202,61.31,61.31,61.31,61.31,0,79
880203,60.91,60.91,60.91,60.91,0,79
880204,61,61.2,61,61.2,6,85
880205,60.52,60.55,60.52,60.55,21,104
880208,60.54,60.54,60.54,60.54,0,104
880209,60.62,60.62,60.62,60.62,0,104
880210,60.9,61,60.89,60.89,15,104
880211,60.89,60.89,60.81,60.81,0,104
880212,60.1,60.1,60.1,60.1,1,105
880216,60.1,60.3,60,60.3,2,114
880217,60.4,60.4,60.4,60.4,1,103
880218,60.6,60.6,60.11,60.17,17,99
880219,60.55,60.55,60.24,60.24,3,96
880222,60.6,60.6,60.6,60.6,0,96
880223,60.72,60.72,60.72,60.72,0,96
880224,60.66,60.66,60.66,60.66,0,96
880225,60.69,60.69,60.69,60.69,0,96
880226,60.8,60.9,60.8,60.9,1,97
880229,60.86,60.86,60.65,60.86,4,100
880301,60.75,60.93,60.75,60.93,3,102
880302,60.57,60.57,60.57,60.57,1,103
880303,60.57,60.57,60.57,60.57,0,103
880304,60.45,60.88,60.45,60.88,6,109
880307,61.2,61.39,61.1,61.39,22,129
880308,61.7,61.7,61.63,61.7,7,133
880309,61.61,61.69,61.53,61.69,12,144
880310,61.65,61.78,61.62,61.78,6,148
880311,61.88,61.91,61.78,61.91,10,156
880314,61.9,61.94,61.65,61.78,13,168
880315,61.58,61.7,61.55,61.64,11,172
880316,61.5,61.5,61.3,61.45,9,179
880317,61.3,61.45,60.7,60.7,73,184
880318,60.64,60.64,60.47,60.47,6,189
880321,60.7,60.9,60.7,60.75,7,189
880322,60.74,60.74,60.63,60.63,3,188
880323,60.67,60.67,60.67,60.67,0,188
880324,61,61.3,61,61.22,8,189
880325,61.18,61.18,61.18,61.18,1,188
880328,61.8,62.03,61.74,62.03,15,200
880329,61.7,61.7,61.63,61.64,3,199
880330,61.74,61.74,61.74,61.74,0,198
880331,62,62,61.85,61.92,4,202
880404,62,62.25,62,62.11,10,207
880405,61.51,61.51,61.51,61.51,0,299
880406,61.65,61.65,61,61.19,3,220
880407,61.17,61.17,61.17,61.17,0,278
880408,61.25,61.4,61.25,61.3,3,281
880411,60.92,60.98,60.77,60.98,8,517
880412,60.93,60.93,60.75,60.75,1,516
880413,60.58,60.67,60.41,60.51,6,518
880414,61.7,61.86,61.45,61.82,21,526
880415,61.7,61.82,61.7,61.82,3,528
880418,61.9,61.9,61.8,61.84,1,555
880419,61.85,61.85,61.63,61.63,4,550
880420,61.63,61.63,61.63,61.63,0,550
880421,61.55,61.63,61.53,61.53,1026,1569
880422,61.31,61.31,61.24,61.24,2,1568
880425,61.25,61.25,61.1,61.19,6,1564
880426,61.16,61.16,61.16,61.16,0,1564
880427,61.2,61.25,61.07,61.25,1,1563
880428,61.32,61.41,61.3,61.41,11,1570
880429,61.08,61.08,61.08,61.08,0,1570
880502,61.03,61.03,60.9,61.03,3,1571
880503,61.01,61.01,61.01,61.01,0,1571
880504,60.9,61.06,60.9,61.06,17,1555
880505,61.04,61.06,60.77,60.77,8,1556
880506,60.99,60.99,60.99,60.99,2,1555
880509,60.9,60.9,60.9,60.9,0,1554
880510,60.87,61,60.87,61,2,1555
880511,60.95,61.03,60.8,60.86,12,1548
880512,60.92,60.92,60.88,60.88,2,1553
880513,60.83,60.83,60.76,60.76,1,1553
880516,60.54,60.54,60.54,60.54,0,1553
880517,59.95,60.11,59.86,59.93,27,1569
880518,59.98,60.13,59.9,60.13,17,1570
880519,60.17,60.17,60.12,60.13,16,1564
880520,60.05,60.11,60.05,60.11,1,1563
880523,60,60.2,60,60.17,7,1563
880524,60.16,60.16,60.16,60.16,0,1563
880525,59.97,59.97,59.94,59.94,1,1562
880526,59.8,59.86,59.75,59.86,19,1578
880527,59.65,59.7,59.45,59.54,68,1619
880531,59.2,59.26,58.9,59.01,44,1622
880601,59.33,59.33,59.14,59.14,20,1618
880602,58.95,59.32,58.95,59.25,139,1645
880603,59.3,59.35,59.17,59.17,36,1643
880606,59.25,59.57,59.25,59.51,89,1631
880607,59.67,59.72,59.54,59.7,85,1635
880608,59.48,59.56,59.16,59.16,48,1660
880609,59.29,59.55,59.18,59.52,398,1985
880610,59.5,59.5,59.25,59.28,108,1986
880613,59.16,59.22,59.09,59.19,131,2040
880614,59.06,59.08,58.26,58.29,143,2051
880615,58.22,58.22,58.01,58.05,90,2051
880616,58.4,58.4,58,58.12,63,2065
880617,58.06,58.18,57.98,58.12,45,2060
880620,58.05,58.08,57.81,57.83,196,2161
880621,57.92,58.07,57.87,58.01,169,2305
880622,57.36,57.44,57.03,57.12,291,2466
880623,56.81,57.11,56.78,57.06,113,2499
880624,56.5,56.6,55.75,56.05,410,2662
880627,55.6,55.99,55.6,55.75,241,2711
880628,56.37,56.48,55.89,55.94,962,3175
880629,55.61,55.8,55.4,55.69,392,3188
880630,55.72,56,55.6,55.97,173,3237
880701,55.7,55.82,55.64,55.8,53,3336
880705,55.59,55.83,55.53,55.74,164,3397
880706,55.8,55.85,55.67,55.72,201,3321
880707,55.96,55.97,55.66,55.75,32,3330
880708,55.7,55.7,54.99,55.07,194,3366
880711,55.02,55.17,54.86,54.96,276,3379
880712,55.04,55.25,55.04,55.18,252,3338
880713,55.14,55.14,54.81,55.02,51,3365
880714,54.84,54.99,54.72,54.8,268,3420
880715,54.6,54.63,53.92,53.95,457,3510
880718,53.55,54.05,53.51,53.94,1748,3497
880719,54.4,54.63,54.23,54.58,175,3454
880720,54.62,54.78,54.55,54.65,166,3480
880721,55.05,55.26,54.96,55.19,162,3505
880722,55.4,55.57,55.35,55.53,117,3505
880725,55.14,55.17,54.8,54.82,84,3501
880726,54.55,54.67,54.35,54.56,184,3566
880727,54.05,55.1,54,54.82,224,3602
880728,54.63,54.63,54.16,54.32,152,3662
880729,54.12,54.35,53.75,53.8,238,3728
880801,53.92,54.04,53.78,54.01,225,3754
880802,54.11,54.23,53.92,53.99,250,3812
880803,53.83,54.04,53.83,53.95,165,3822
880804,53.74,53.86,53.7,53.82,272,3750
880805,53.71,53.72,53.31,53.38,480,3880
880808,53.05,53.37,53.05,53.13,3394,6133
880809,53.31,53.38,52.61,52.65,905,6564
880810,52.67,53.05,52.57,52.96,1008,7057
880811,53.25,53.78,53.11,53.71,797,7194
880812,53.61,53.91,53.61,53.79,841,6966
880815,53.71,53.91,53.64,53.83,445,6956
880816,53.68,54.8,53.35,53.51,2345,7094
880817,53.28,53.34,52.7,52.96,1548,7143
880818,53.42,53.45,52.9,53.13,799,7239
880819,53.36,53.52,53.25,53.37,457,7365
880822,52.7,53.08,52.52,52.94,2115,8041
880823,52.92,53.25,52.85,52.9,1763,8421
880824,53.36,53.72,53.26,53.7,1510,8560
880825,54.25,54.4,54.03,54.26,2526,8957
880826,54.17,54.55,54.16,54.39,1604,8879
880829,54.1,54.16,53.95,53.98,877,8937
880830,53.97,54.23,53.97,54.06,2174,9232
880831,53.82,53.87,53.65,53.82,1563,9606
880901,53.74,53.95,53.69,53.85,3491,10185
880902,53.85,54.68,53.82,54.61,3272,10950
880906,54.67,54.95,54.64,54.79,7041,13030
880907,54.78,54.85,54.58,54.8,6262,13764
880908,54.57,54.7,54.42,54.66,7187,15077
880909,54.75,54.76,54.46,54.55,7113,16787
880912,54.65,54.76,54.58,54.6,12833,19806
880913,54.65,54.67,54.48,54.54,13601,21106
880914,54.32,54.39,53.5,53.71,34934,24337
880915,53.74,53.81,53.67,53.74,18247,26749
880916,53.77,53.9,53.7,53.86,16347,28736
880919,53.9,53.99,53.86,53.98,11587,29744
880920,53.97,54.1,53.92,53.98,14148,30138
880921,53.79,53.84,53.7,53.8,10849,30454
880922,53.68,53.75,53.52,53.72,17230,31319
880923,53.69,53.8,53.6,53.79,11112,32679
880926,53.34,53.61,53.28,53.53,22165,36718
880927,53.57,53.71,53.52,53.65,16004,38959
880928,53.61,53.73,53.57,53.71,10793,37793
880929,53.55,53.56,53.47,53.51,9182,37562
880930,53.59,53.93,53.56,53.9,13913,35485
881003,53.96,54.16,53.96,54.08,24264,37021
881004,54.17,54.24,53.98,54.05,18514,36930
881005,53.99,54.1,53.94,54.02,13776,36953
881006,54.05,54.09,53.96,53.97,8668,37637
881007,53.86,54.19,53.86,54.04,23177,40029
881010,54.24,54.34,54.22,54.3,6312,43641
881011,54.39,54.44,54.27,54.3,21367,39465
881012,54.67,55,54.62,54.96,32568,41486
881013,54.94,55.59,54.82,55.48,40393,41143
881014,55.22,55.84,55.2,55.79,28945,44183
881017,55.52,55.72,55.48,55.68,29044,47837
881018,55.55,55.8,55.53,55.63,20311,47287
881019,55.61,55.67,55.46,55.48,18672,45631
881020,55.75,55.93,55.75,55.83,22010,49087
881021,56.21,56.6,56.15,56.58,32961,52605
881024,56.19,56.37,56.19,56.22,25169,51587
881025,55.97,56.31,55.95,56.08,22342,49326
881026,56.12,56.76,56.08,56.7,33907,50703
881027,56.78,56.85,56.51,56.54,31335,52325
881028,56.37,56.72,56.14,56.69,23775,51786
881031,56.8,56.82,56.06,56.12,35039,50822
881101,56.23,56.35,56.01,56.25,25233,49073
881102,56.43,56.84,56.28,56.74,35083,51113
881103,56.66,56.7,56.4,56.45,20718,48020
881104,56.48,56.56,55.86,56,35793,50398
881107,56.24,56.55,56.14,56.49,24085,48364
881108,56.33,56.33,56.01,56.18,21226,47880
881109,56.59,57.16,56.55,57.06,42802,49613
881110,57.05,57.33,57.01,57.29,31554,49754
881111,57.51,57.92,57.51,57.79,20723,50987
881114,57.41,57.6,57.33,57.41,24505,50306
881115,57.5,57.63,57.36,57.53,19014,49374
881116,57.68,58.34,57.52,58.31,36477,49285
881117,58.38,58.39,57.69,58.13,29980,51476
881118,57.76,57.88,57.4,57.76,24996,51082
881121,57.78,58.12,57.74,58.05,19446,49944
881122,58.06,58.35,57.91,58.34,25904,51223
881123,58.24,58.5,58.21,58.35,21122,48462
881125,58.21,58.47,58.1,58.38,12661,48477
881128,57.85,57.99,57.68,57.78,22192,50112
881129,57.81,58.06,57.67,57.69,29586,49848
881130,57.63,57.93,57.56,57.86,26554,47497
881201,57.87,57.97,57.77,57.87,17396,45251
881202,57.78,58.29,57.4,58.25,28915,44437
881205,58.15,58.18,58.02,58.09,11650,44223
881206,58.02,58.08,57.55,57.57,29222,42211
881207,57.3,57.37,56.4,56.81,51084,37360
881208,57.35,57.74,57.27,57.65,35229,34254
881209,57.57,57.89,57.51,57.69,23063,36254
881212,57.58,57.59,57.39,57.52,7436,35124
881213,57.35,57.42,57.12,57.21,6275,32589
881214,57.23,57.74,57.23,57.59,9294,29615
881215,57.55,57.59,56.82,56.91,7841,27576
881216,56.85,57.05,56.6,56.83,7840,23187
881219,56.85,56.93,56.68,56.7,2682,21292
