881206,59.77,59.77,59.3,59.3,3,3
881207,58.48,58.48,58.48,58.48,0,3
881208,59.38,59.38,59.38,59.38,0,3
881209,59.36,59.36,59.36,59.36,0,3
881212,59.19,59.19,59.19,59.19,0,3
881213,58.88,58.88,58.88,58.88,0,3
881214,59.28,59.28,59.28,59.28,0,3
881215,58.72,58.72,58.53,58.53,50,53
881216,58.45,58.45,58.45,58.45,0,53
881219,58.33,58.33,58.31,58.31,6,59
881220,57.75,57.75,57.75,57.75,0,59
881221,58.11,58.11,58.11,58.11,0,59
881222,58,58,58,58,0,59
881223,57.91,57.98,57.91,57.98,1,59
881227,57.82,57.82,57.82,57.82,0,59
881228,57.46,57.46,57.46,57.46,0,59
881229,57.27,57.51,57.27,57.51,2,60
881230,58.16,58.16,58.16,58.16,0,60
890103,58.16,58.29,58.12,58.12,74,22
890104,57.5,57.5,57.5,57.5,0,19
890105,57.45,57.45,57.09,57.09,6,16
890106,56.5,56.5,56.5,56.5,0,16
890109,56.36,56.36,56.36,56.36,0,16
890110,55.87,55.87,55.87,55.87,0,16
890111,56.21,56.21,56.21,56.21,0,16
890112,56.11,56.17,56.11,56.17,6,21
890113,55.68,55.68,55.68,55.68,0,21
890116,55.23,55.23,55.23,55.23,0,21
890117,55.42,55.42,55.34,55.34,22,37
890118,54.75,54.75,54.52,54.57,13,60
890119,54.49,55.17,54.49,55.17,4,42
890120,55.7,55.7,55.7,55.7,27,57
890123,55.4,55.9,55.4,55.79,105,155
890124,55.5,55.5,55.5,55.5,4,155
890125,55.65,55.65,55.65,55.65,0,155
890126,55.28,55.35,55.28,55.35,1,156
890127,55.16,55.17,54.75,54.8,6,157
890130,54.92,54.92,54.92,54.92,0,157
890131,54.6,54.6,54.28,54.33,5,162
890201,54.52,54.52,54.52,54.52,0,162
890202,54.32,54.32,54.25,54.31,6,163
890203,54.23,54.23,54.23,54.23,0,163
890206,54.44,54.44,54.44,54.44,1,163
890207,54.45,54.57,54.45,54.45,108,223
890208,54.45,54.5,54.42,54.5,83,302
890209,54.86,55.15,54.83,55.04,79,289
890210,55.13,55.13,54.51,54.51,52,293
890213,54.62,54.62,54.62,54.62,0,293
890214,55.21,55.21,55.21,55.21,0,293
890215,55.21,55.35,55.21,55.35,15,294
890216,55.15,55.44,55.15,55.39,48,317
890217,55.46,55.46,55.46,55.46,0,317
890221,54.94,55.34,54.94,55.24,40,302
890222,55.48,55.48,55.48,55.48,0,302
890223,55.85,56.15,55.7,56,132,350
890224,55.7,55.97,55.7,55.97,32,350
890227,56.22,56.22,55.87,55.87,114,440
890228,55.92,55.92,55.87,55.87,1,441
890301,55.3,55.45,55.25,55.42,72,488
890302,55.31,55.32,55.1,55.11,14,496
890303,55.23,55.23,55.23,55.23,0,496
890306,55.2,55.2,54.9,54.9,17,498
890307,54.9,55.06,54.8,54.9,182,570
890308,54.9,54.94,54.61,54.64,43,598
890309,54.72,54.79,54.65,54.79,78,589
890310,54.81,54.81,54.55,54.73,44,609
890313,54.67,54.67,54.43,54.52,25,624
890314,54.53,54.81,54.53,54.75,32,609
890315,54.71,54.71,54.36,54.39,43,608
890316,54.51,54.6,54.39,54.5,39,611
890317,54.25,54.44,54.22,54.29,15,615
890320,54.28,54.54,54.25,54.54,6,611
890321,54.42,54.67,54.35,54.43,13,612
890322,54.44,54.66,54.44,54.57,21,611
890323,54.62,54.62,54.43,54.44,81,610
890327,54.09,54.15,53.99,54.09,17,614
890328,54.07,54.14,53.66,53.71,314,749
890329,53.8,53.9,53.71,53.78,100,824
890330,53.88,53.96,53.46,53.74,146,894
890331,53.74,53.8,53.58,53.7,117,909
890403,53.88,54.21,53.86,54.16,203,909
890404,54.37,54.53,54.25,54.48,89,930
890405,54.32,54.41,54.24,54.41,55,915
890406,54.4,54.44,54.37,54.37,4,916
890407,54.2,54.5,54.12,54.15,91,914
890410,54.11,54.16,53.93,53.96,49,924
890411,53.98,54.03,53.83,53.89,76,935
890412,53.89,54.03,53.85,53.98,24,924
890413,54.39,54.39,54.22,54.27,36,945
890414,54.14,54.54,54.1,54.5,185,878
890417,54.61,54.73,54.54,54.58,264,836
890418,54.49,54.87,54.4,54.79,225,979
890419,54.58,54.61,54.45,54.52,493,1159
890420,54.51,55.05,54.5,54.92,103,1184
890421,54.88,54.99,54.83,54.85,143,1240
890424,54.6,54.61,54.45,54.53,126,1251
890425,54.35,54.47,54.3,54.3,153,1238
890426,54.18,54.25,53.87,53.9,183,1216
890427,53.98,54.03,53.89,53.97,567,1406
890428,53.87,53.87,53.68,53.78,871,1694
890501,53.57,53.65,53.47,53.53,338,1942
890502,53.56,53.71,53.51,53.53,250,2027
890503,53.62,53.64,53.38,53.42,99,2145
890504,53.61,53.65,53.28,53.33,290,2299
890505,53.35,53.8,53.18,53.31,212,2355
890508,53.25,53.32,52.83,52.9,361,2532
890509,52.8,52.96,52.67,52.93,322,2804
890510,53.02,53.29,52.95,53.17,336,2885
890511,52.8,52.85,52.69,52.78,268,3049
890512,52.66,53.45,52.55,52.61,555,3141
890515,51.84,52.05,51.8,52.01,613,3371
890516,52.09,52.15,51.86,52.03,903,3908
890517,51.77,51.86,50.96,51.13,1205,4274
890518,50.84,51.37,50.6,51.07,1449,4861
890519,51.17,51.32,51,51.04,1449,4861
890522,50.02,50.23,50,50.06,1467,6260
890523,50.22,50.42,49.98,50.06,1138,6414
890524,50.11,50.19,49.8,49.85,1416,6976
890525,50.25,50.8,50.25,50.75,1602,7199
890526,51.42,51.49,50.57,50.8,1756,7691
890530,50.05,50.45,49.95,50.4,4610,9757
890531,50.63,51.11,50.45,50.8,3161,10156
890601,50.79,50.94,50.67,50.82,5570,14050
890602,51.2,51.97,50.95,51.85,8413,14814
890605,51.57,51.62,50.7,50.78,6096,15028
890606,50.62,51.12,50.58,51.08,5788,17134
890607,51.23,51.37,50.96,51.04,4754,18179
890608,50.98,51.06,50.83,50.94,2633,19417
890609,50.62,50.66,50,50.05,12280,20191
890612,49.49,49.84,49.49,49.72,32001,28340
890613,49.84,49.95,49.53,49.92,41173,39674
890614,49.72,49.77,49.46,49.48,24167,42286
890615,49.33,50.65,49.1,50.35,53870,43094
890616,50.12,51.03,50.11,50.83,42563,44618
890619,50.64,51.04,50.61,50.91,31412,43940
890620,51.09,51.09,50.55,50.6,31221,45291
890621,50.57,51.37,50.54,51.32,38688,45119
890622,51.4,51.73,51.03,51.61,37822,44927
890623,51.78,52.12,51.56,51.96,33429,46970
890626,51.54,51.55,51.19,51.44,29171,44923
890627,51.38,51.7,51.26,51.34,25285,44259
890628,51.12,51.37,51.05,51.29,21198,45574
890629,51.75,51.88,51.16,51.26,31078,47599
890630,51.42,51.63,51.34,51.48,15911,47925
890703,52,52.15,51.86,52.1,22171,47507
890705,52.64,53.45,52.59,53.43,48850,51853
890706,53.16,53.3,53.03,53.27,25054,51190
890707,53.24,53.75,53.05,53.73,36224,53958
890710,54.05,54.12,53.8,53.87,33902,54509
890711,53.43,53.52,53.27,53.29,29591,56048
890712,53.36,53.63,53.35,53.51,22377,56761
890713,53.48,53.55,53.1,53.18,29528,57514
890714,53.1,53.38,52.46,52.47,37468,59721
890717,52.47,52.75,52.38,52.7,24274,58855
890718,52.14,53.19,52.1,52.99,39134,62539
890719,52.82,52.98,52.5,52.52,29692,61496
890720,52.46,52.85,52.4,52.64,23224,62301
890721,52.92,53.06,52.53,52.58,23534,61500
890724,52.62,52.96,52.5,52.89,21630,61234
890725,53.01,53.3,52.82,53.27,30888,63015
890726,53.28,53.78,53.27,53.71,34714,62905
890727,53.69,53.82,53.32,53.35,26300,63647
890728,53.39,53.39,52.93,53.33,23186,60409
890731,53.71,53.9,53.55,53.78,24353,61410
890801,53.71,54.22,53.56,54.18,30072,66511
890802,54.15,54.25,53.94,54,36779,68892
890803,53.98,54.05,53.33,53.51,31163,64864
890804,53.44,53.48,52.52,52.54,43479,60319
890807,52.39,52.65,52.21,52.26,35619,56464
890808,52.9,53.04,52.74,52.93,29201,52442
890809,52.73,52.99,52.62,52.93,21548,52874
890810,53.14,53.17,52.61,52.68,23234,55079
890811,52.05,52.23,51.49,51.6,50534,55344
890814,51.66,51.78,51.34,51.37,41610,55944
890815,51.47,51.77,51.4,51.7,24186,53769
890816,51.52,51.71,51.35,51.59,20393,53379
890817,51.22,51.23,50.78,51,30855,55761
890818,51.02,51.25,50.96,51.16,26266,55031
890821,51.08,51.34,51.07,51.17,19932,53361
890822,51.15,51.68,51.13,51.64,27275,54468
890823,51.44,51.51,51.16,51.3,30725,59028
890824,51.07,51.29,50.97,51.22,22747,60350
890825,51.09,51.31,51.05,51.07,15630,59464
890828,50.96,51.14,50.9,51,14380,60809
890829,51.46,51.84,51.3,51.63,35449,59079
890830,51.7,51.82,51.18,51.22,28399,57651
890831,51.02,51.19,50.75,50.85,24943,60537
890901,50.82,50.87,50.5,50.56,29445,60997
890905,50.3,50.4,50.18,50.29,28850,53650
890906,50.55,50.73,50.47,50.55,24591,51698
890907,50.23,50.45,50.23,50.43,23347,51427
890908,50.46,50.63,50.18,50.22,24970,48783
890911,50.19,50.39,50.15,50.25,14490,47093
890912,50.46,50.54,50.27,50.31,10432,41494
890913,50.52,50.81,50.41,50.75,8618,37419
890914,50.78,50.94,50.54,50.59,4094,35848
890915,50.61,52,49.9,51.13,8264,33163
890918,50.7,50.99,50.7,50.89,7927,30912
