880912,55.46,55.46,55.46,55.46,0,0
880913,55.49,55.49,55.41,55.41,7,4
880914,54.65,54.65,54.55,54.55,10,14
880915,54.6,54.6,54.56,54.56,150,164
880916,54.68,54.68,54.68,54.68,4,165
880919,54.8,54.8,54.8,54.8,0,164
880920,54.8,54.8,54.8,54.8,0,164
880921,54.62,54.62,54.62,54.62,0,164
880922,54.54,54.54,54.54,54.54,0,164
880923,54.61,54.61,54.61,54.61,0,164
880926,54.34,54.34,54.34,54.34,0,164
880927,54.46,54.46,54.46,54.46,10,174
880928,54.52,54.52,54.52,54.52,0,174
880929,54.32,54.32,54.32,54.32,0,174
880930,54.71,54.71,54.71,54.71,0,174
881003,54.91,54.91,54.91,54.91,0,174
881004,54.91,54.91,54.91,54.91,0,174
881005,54.88,54.88,54.88,54.88,0,174
881006,54.83,54.83,54.83,54.83,0,174
881007,54.84,54.84,54.84,54.84,0,174
881010,55.18,55.18,55.14,55.14,2,176
881011,55.3,55.3,55.16,55.16,4,179
881012,55.86,55.86,55.86,55.86,2,181
881013,56.4,56.4,56.4,56.4,0,179
881014,56.25,56.73,56.25,56.71,3,180
881017,56.6,56.6,56.6,56.6,0,180
881018,56.54,56.54,56.54,56.54,0,180
881019,56.39,56.39,56.39,56.39,0,180
881020,56.46,56.76,56.46,56.76,0,180
881021,57.25,57.55,57.25,57.55,4,184
881024,57.3,57.3,57.18,57.22,21,194
881025,57.2,57.2,57.07,57.08,4,195
881026,57.7,57.7,57.7,57.7,0,195
881027,57.55,57.55,57.55,57.55,0,195
881028,57.69,57.69,57.69,57.69,0,195
881031,57.12,57.12,57.12,57.12,0,195
881101,57.24,57.25,57.15,57.25,4,199
881102,57.74,57.74,57.74,57.74,0,199
881103,57.6,57.6,57.45,57.45,7,205
881104,57,57,57,57,0,205
881107,57.17,57.52,57.17,57.52,7,210
881108,57.22,57.22,57.18,57.21,3,211
881109,58.19,58.19,58.13,58.13,12,201
881110,58.33,58.39,58.33,58.39,2,203
881111,58.7,58.99,58.7,58.97,2,204
881114,58.6,58.6,58.53,58.56,4,204
881115,58.7,58.78,58.68,58.68,2,204
881116,59,59.5,59,59.5,22,219
881117,58.94,59.37,58.94,59.32,16,229
881118,58.9,59,58.9,58.93,175,323
881121,59.23,59.23,59.23,59.23,0,323
881122,59.3,59.55,59.3,59.54,8,328
881123,59.57,59.57,59.57,59.57,1,328
881125,59.48,59.75,59.43,59.66,76,399
881128,59.15,59.23,59,59.03,127,435
881129,59.18,59.23,58.89,58.89,3,436
881130,58.81,59.11,58.81,58.98,25,456
881201,59.07,59.09,58.99,58.99,16,468
881202,58.94,59.45,58.94,59.45,27,476
881205,59.33,59.35,59.3,59.3,5,481
881206,59.29,59.29,58.7,58.7,5,483
881207,58.2,58.2,57.88,57.88,15,489
881208,58.54,58.79,58.54,58.78,22,501
881209,58.6,58.92,58.6,58.76,16,492
881212,58.64,58.64,58.5,58.59,11,497
881213,58.4,58.4,58.2,58.28,11,497
881214,58.71,58.71,58.65,58.68,11,505
881215,58.58,58.58,57.95,57.98,50,520
881216,57.91,58.05,57.6,57.9,52,539
881219,57.92,57.96,57.71,57.76,40,561
881220,57.31,57.5,57.19,57.19,168,611
881221,57.39,57.61,57.39,57.55,80,674
881222,57.36,57.44,57.35,57.44,83,601
881223,57.3,57.42,57.27,57.42,23,591
881227,57.27,57.27,57.19,57.26,40,619
881228,56.8,56.95,56.6,56.9,42,636
881229,56.92,56.95,56.82,56.95,137,726
881230,57.34,57.62,57.34,57.62,52,684
890103,57.84,57.91,57.56,57.57,110,693
890104,57.04,57.11,56.87,56.95,156,709
890105,56.85,56.9,56.51,56.54,115,728
890106,56.15,56.16,55.92,55.95,170,791
890109,55.55,55.89,55.47,55.82,202,837
890110,55.6,55.74,55.22,55.34,85,840
890111,55.75,55.85,55.47,55.68,81,866
890112,55.75,55.86,55.51,55.64,91,892
890113,55.12,55.61,55.06,55.15,151,851
890116,54.78,54.78,54.58,54.75,117,901
890117,54.98,55.02,54.8,54.85,135,940
890118,54.49,55,54.09,54.1,338,1124
890119,54.06,54.73,54.02,54.7,234,1190
890120,54.78,55.26,54.78,55.22,247,1270
890123,54.92,55.58,54.87,55.32,131,1252
890124,55.57,55.62,54.96,55.03,261,1189
890125,54.98,55.18,54.82,55.18,190,1285
890126,54.95,55.05,54.81,54.88,165,1281
890127,54.65,54.82,54.26,54.34,242,1276
890130,54.12,54.49,54.12,54.46,258,1367
890131,54.3,54.36,53.85,53.9,276,1369
890201,53.92,54.31,53.92,54.09,360,1467
890202,53.96,54.17,53.74,53.88,252,1426
890203,53.76,53.95,53.59,53.8,109,1468
890206,53.63,54.07,53.63,54.01,209,1557
890207,54.04,54.22,53.97,54.02,143,1593
890208,54.03,54.13,53.92,54.07,110,1591
890209,54.4,54.68,54.35,54.59,377,1679
890210,54.94,54.94,54.02,54.06,642,1694
890213,54.04,54.2,53.96,54.18,249,1710
890214,54.3,54.82,54.22,54.76,714,2056
890215,54.82,55.3,54.63,54.89,788,1999
890216,54.73,55,54.65,54.93,826,2137
890217,55.02,55.34,54.65,55.01,432,2327
890221,54.47,55.07,54.46,54.81,1129,2942
890222,54.9,55.13,54.8,55.05,2437,4020
890223,55.44,55.69,55.29,55.57,1827,4248
890224,55.27,55.55,55.05,55.54,4668,5850
890227,55.72,55.82,55.34,55.43,1915,6452
890228,55.23,55.51,55.22,55.43,1351,6967
890301,54.85,55.02,54.75,54.98,6458,10076
890302,54.85,54.96,54.64,54.67,3716,11282
890303,54.86,55,54.75,54.79,2882,11789
890306,54.69,54.74,54.41,54.46,24121,18388
890307,54.41,54.61,54.36,54.44,24201,19420
890308,54.4,54.52,54.13,54.18,23867,21727
890309,54.21,54.35,54.19,54.33,20118,25420
890310,54.33,54.35,54.07,54.25,28019,28448
890313,54.12,54.17,53.99,54.04,26664,33579
890314,54.09,54.39,54.09,54.27,23853,34483
890315,54.15,54.27,53.83,53.91,39353,36422
890316,54.02,54.1,53.87,54.02,23743,42758
890317,53.99,53.99,53.73,53.79,21504,42145
890320,53.85,54.08,53.7,54.04,27840,43239
890321,53.86,54.14,53.8,53.92,26656,44039
890322,53.85,54.19,53.84,54.05,22787,44446
890323,54.12,54.15,53.83,53.92,22539,44537
890327,53.61,53.64,53.45,53.58,17856,41035
890328,53.56,53.68,53.17,53.21,31347,39726
890329,53.31,53.44,53.2,53.28,23997,40017
890330,53.4,53.46,52.96,53.25,21047,40512
890331,53.31,53.33,53.07,53.21,14134,41448
890403,53.35,53.68,53.31,53.67,33817,41644
890404,53.84,54.06,53.79,53.99,34654,41895
890405,53.77,53.98,53.75,53.93,23612,42245
890406,53.87,54.01,53.86,53.89,17435,42708
890407,53.89,54.13,53.64,53.67,36266,43886
890410,53.64,53.67,53.46,53.48,23717,45078
890411,53.5,53.55,53.35,53.41,17453,46124
890412,53.38,53.54,53.35,53.5,18715,46693
890413,53.82,53.95,53.73,53.78,33199,49250
890414,53.62,54.08,53.55,54.03,42287,51358
890417,54.16,54.27,54.08,54.1,33868,53942
890418,54,54.41,53.96,54.33,40066,59735
890419,54.08,54.18,53.99,54.07,23458,57819
890420,54.08,54.6,54.06,54.47,32211,61870
890421,54.39,54.55,54.37,54.4,22226,64478
890424,54.14,54.2,53.98,54.09,24207,63093
890425,53.9,54.03,53.85,53.86,24408,60590
890426,53.77,53.9,53.43,53.47,40042,54485
890427,53.57,53.63,53.46,53.57,24988,52511
890428,53.44,53.47,53.29,53.38,31355,48742
890501,53.21,53.27,53.07,53.13,22032,50657
890502,53.17,53.3,53.11,53.13,23767,53729
890503,53.15,53.27,53.01,53.02,18950,55614
890504,53.17,53.26,52.91,52.93,21762,58749
890505,52.95,53.35,52.8,52.93,33012,60708
890508,52.89,52.96,52.46,52.53,40688,60185
890509,52.45,52.6,52.28,52.57,31973,63084
890510,52.68,52.91,52.57,52.79,24702,64645
890511,52.43,52.51,52.33,52.41,26189,65551
890512,52.31,53,52.2,52.26,40524,67758
890515,51.58,51.75,51.51,51.71,30114,66812
890516,51.82,51.87,51.57,51.74,20166,66316
890517,51.54,51.65,50.73,50.87,43688,68213
890518,50.62,51.09,50.45,50.8,39622,66021
890519,50.95,51.04,50.73,50.76,39622,66021
890522,49.8,49.99,49.76,49.83,42822,70230
890523,49.96,50.18,49.73,49.83,34848,71515
890524,49.88,49.96,49.6,49.62,30703,71015
890525,50.05,50.53,50.02,50.5,43343,68371
890526,51.14,51.23,50.35,50.56,36320,71123
890530,49.85,50.23,49.72,50.16,43333,72674
890531,50.38,50.89,50.21,50.55,41375,65971
890601,50.56,50.67,50.42,50.55,25981,64033
890602,50.88,51.64,50.7,51.54,48982,64880
890605,51.24,51.31,50.46,50.51,40234,64491
890606,50.35,50.83,50.32,50.81,36411,62946
890607,50.93,51.07,50.7,50.77,29837,62471
890608,50.72,50.78,50.55,50.67,18873,61335
890609,50.35,50.38,49.78,49.8,34779,61124
890612,49.21,49.6,49.21,49.48,15903,59448
890613,49.54,49.68,49.25,49.66,14326,56724
890614,49.43,49.49,49.18,49.21,4721,52204
890615,49.07,50.18,48.85,50.04,7031,50489
890616,49.79,50.7,49.79,50.5,6954,46069
890619,50.28,50.42,50.28,50.31,4970,42519
