881227,58.25,58.54,58.25,58.54,1,1
881228,58.02,58.02,58.02,58.02,0,1
881229,58.02,58.02,58.02,58.02,0,1
881230,58.7,58.7,58.7,58.7,0,1
890103,58.67,58.67,58.67,58.67,0,1
890104,58.05,58.05,58.05,58.05,0,1
890105,57.65,57.85,57.64,57.64,3,2
890106,57.05,57.05,57.05,57.05,1,1
890109,56.68,56.9,56.68,56.9,1,0
890110,56.4,56.4,56.4,56.4,0,0
890111,56.74,56.74,56.74,56.74,0,0
890112,56.74,56.74,56.74,56.74,0,0
890113,56.74,56.74,56.74,56.74,0,0
890116,56.74,56.74,56.74,56.74,0,0
890117,56.74,56.74,56.74,56.74,0,0
890118,56.74,56.74,56.74,56.74,0,0
890119,56.74,56.74,56.74,56.74,0,0
890120,56.74,56.74,56.74,56.74,0,0
890123,56.35,56.35,56.24,56.24,1,1
890124,55.95,55.95,55.95,55.95,0,1
890125,56,56.25,56,56.15,2,2
890126,56.05,56.05,55.85,55.85,2,2
890127,55.37,55.37,55.29,55.29,1,2
890130,55.4,55.4,55.4,55.4,0,2
890131,54.78,54.78,54.78,54.78,0,2
890201,54.95,54.95,54.95,54.95,0,2
890202,54.6,54.74,54.6,54.74,1,2
890203,54.75,54.91,54.68,54.68,3,3
890206,54.89,54.89,54.89,54.89,0,3
890207,54.9,54.9,54.9,54.9,0,3
890208,54.9,54.95,54.9,54.95,1,3
890209,55.49,55.49,55.49,55.49,0,3
890210,54.96,54.96,54.96,54.96,0,3
890213,55.06,55.06,55.06,55.06,0,3
890214,55.66,55.66,55.66,55.66,0,3
890215,55.9,55.9,55.8,55.8,2,5
890216,55.85,55.85,55.85,55.85,0,5
890217,55.92,55.92,55.92,55.92,0,5
890221,55.63,55.78,55.63,55.67,1,6
890222,55.91,55.91,55.91,55.91,1,7
890223,56.42,56.43,56.42,56.43,1,5
890224,56.25,56.4,56.25,56.4,1,6
890227,56.6,56.6,56.36,56.36,118,111
890228,56.45,56.45,56.36,56.36,2,112
890301,55.88,55.88,55.88,55.88,0,112
890302,55.55,55.55,55.55,55.55,0,112
890303,55.67,55.67,55.67,55.67,0,110
890306,55.33,55.33,55.33,55.33,0,110
890307,55.34,55.34,55.34,55.34,0,110
890308,55.04,55.04,55.04,55.04,0,110
890309,55.16,55.23,55.16,55.23,40,110
890310,55.03,55.17,55.03,55.17,4,114
890313,55.14,55.14,54.96,54.96,2,114
890314,55.19,55.19,55.19,55.19,0,114
890315,54.94,54.94,54.83,54.83,1,114
890316,54.94,54.94,54.94,54.94,0,114
890317,54.77,54.77,54.77,54.77,0,114
890320,55.02,55.02,55.02,55.02,0,114
890321,55,55,54.92,54.92,1,114
890322,55.14,55.15,55.09,55.09,18,132
890323,54.96,54.96,54.96,54.96,32,164
890327,54.6,54.6,54.6,54.6,0,164
890328,54.69,54.69,54.22,54.22,16,166
890329,54.3,54.3,54.28,54.28,32,166
890330,54.1,54.24,54.05,54.24,2,165
890331,54.2,54.2,54.2,54.2,0,165
890403,54.66,54.66,54.66,54.66,0,165
890404,54.98,54.98,54.98,54.98,0,165
890405,54.89,54.91,54.8,54.91,42,206
890406,54.96,54.96,54.88,54.88,2,207
890407,54.66,54.66,54.66,54.66,0,207
890410,54.5,54.54,54.46,54.46,2,204
890411,54.42,54.42,54.28,54.38,13,203
890412,54.36,54.48,54.36,54.47,0,203
890413,54.81,54.89,54.76,54.76,17,206
890414,54.62,54.99,54.62,54.99,3,207
890417,55.05,55.2,55.05,55.06,52,204
890418,55.26,55.27,55.26,55.27,10,214
890419,55.06,55.06,54.95,54.97,64,228
890420,55.05,55.45,55.05,55.37,1,229
890421,55.4,55.4,55.3,55.3,16,237
890424,54.97,54.99,54.97,54.99,1,237
890425,54.85,54.85,54.7,54.76,5,240
890426,54.47,54.47,54.34,54.34,5,239
890427,54.34,54.4,54.34,54.4,30,258
890428,54.24,54.3,54.2,54.2,16,271
890501,54,54,53.94,53.95,6,276
890502,54.12,54.15,53.94,53.95,17,282
890503,53.85,54,53.84,53.84,1,283
890504,53.85,53.97,53.73,53.73,209,405
890505,53.67,53.95,53.62,53.68,122,476
890508,53.4,53.4,53.16,53.26,26,489
890509,53.17,53.29,53.04,53.29,25,485
890510,53.35,53.55,53.31,53.53,29,484
890511,53.13,53.17,53.13,53.13,35,511
890512,52.97,53.7,52.94,52.94,7,514
890515,52.28,52.31,52.2,52.28,123,597
890516,52.24,52.3,52.19,52.3,7,596
890517,52.17,52.17,51.35,51.39,28,608
890518,51.15,51.5,51.15,51.33,81,686
890519,51.5,51.53,51.27,51.32,81,686
890522,50.4,50.48,50.23,50.3,97,780
890523,50.45,50.65,50.25,50.28,303,997
890524,50.28,50.4,50.06,50.06,598,1133
890525,50.55,50.96,50.48,50.96,34,1138
890526,51.6,51.6,50.85,51.02,42,1159
890530,50.3,50.59,50.15,50.59,58,1153
890531,50.88,51.3,50.78,51.01,8,1155
890601,51,51.03,50.98,51.03,179,1118
890602,51.51,52.2,51.48,52.13,84,1155
890605,51.75,51.84,50.98,50.98,46,1174
890606,50.78,51.28,50.78,51.28,134,1194
890607,51.45,51.45,51.15,51.24,87,1244
890608,51.22,51.22,51.11,51.14,19,1236
890609,50.8,50.8,50.2,50.21,54,1233
890612,49.63,49.95,49.63,49.88,176,1263
890613,50.06,50.12,49.7,50.1,744,1575
890614,49.75,49.87,49.62,49.67,119,1578
890615,49.55,50.82,49.25,50.56,366,1732
890616,50.7,51.3,50.62,51.07,212,1800
890619,50.9,51.35,50.84,51.18,79,1782
890620,51.44,51.44,50.84,50.87,125,1791
890621,50.89,51.68,50.86,51.61,102,1802
890622,51.65,52,51.33,51.89,125,1773
890623,52.09,52.4,51.93,52.24,434,1905
890626,51.84,51.84,51.46,51.69,377,2039
890627,51.62,51.87,51.49,51.57,35,2036
890628,51.38,51.57,51.24,51.51,41,2024
890629,52,52.08,51.37,51.46,193,2086
890630,51.62,51.84,51.55,51.67,66,2069
890703,52.25,52.3,52.04,52.28,172,2082
890705,52.84,53.69,52.77,53.63,325,2200
890706,53.39,53.5,53.24,53.46,176,2265
890707,53.4,53.98,53.22,53.92,239,2392
890710,54.25,54.3,54.01,54.07,378,2575
890711,53.62,53.67,53.47,53.48,154,2591
890712,53.58,53.84,53.55,53.71,256,2712
890713,53.67,53.73,53.32,53.4,3578,4879
890714,53.27,53.53,52.65,52.68,729,4599
890717,52.64,52.95,52.6,52.91,139,4603
890718,52.32,53.37,52.32,53.22,129,4599
890719,53.08,53.2,52.72,52.75,179,4637
890720,52.64,53.04,52.63,52.87,131,4680
890721,53.24,53.25,52.79,52.81,96,4710
890724,52.87,53.16,52.71,53.12,99,4742
890725,53.29,53.55,53.06,53.49,413,4577
890726,53.48,53.98,53.48,53.94,497,4652
890727,53.9,54,53.54,53.57,84,4641
890728,53.58,53.61,53.15,53.55,190,4717
890731,53.92,54.1,53.75,53.98,215,4685
890801,53.92,54.45,53.73,54.36,165,4680
890802,54.36,54.42,54.13,54.18,871,5155
890803,54.17,54.22,53.53,53.69,239,5089
890804,53.6,53.68,52.71,52.73,560,5287
890807,52.55,52.83,52.42,52.46,399,5355
890808,53.12,53.25,52.95,53.13,146,5346
890809,52.96,53.18,52.81,53.14,195,5260
890810,53.33,53.39,52.83,52.89,149,5408
890811,52.3,52.4,51.65,51.79,1081,5738
890814,51.82,51.98,51.55,51.58,1282,6244
890815,51.68,51.99,51.63,51.92,525,6331
890816,51.7,51.94,51.59,51.81,555,6319
890817,51.45,51.45,50.97,51.21,3612,8078
890818,51.23,51.44,51.19,51.37,1540,8316
890821,51.27,51.55,51.27,51.38,4119,10801
890822,51.38,51.9,51.34,51.86,2150,11502
890823,51.66,51.7,51.36,51.51,1058,12005
890824,51.29,51.49,51.18,51.43,630,12166
890825,51.3,51.54,51.26,51.28,491,11949
890828,51.17,51.35,51.11,51.22,593,12227
890829,51.69,52.08,51.5,51.85,1918,12712
890830,51.94,52.04,51.38,51.43,1992,12698
890831,51.21,51.39,50.92,51.04,2884,13934
890901,51,51.07,50.68,50.74,4397,16043
890905,50.51,50.58,50.36,50.47,9871,20264
890906,50.75,50.93,50.67,50.73,3899,22111
890907,50.41,50.65,50.41,50.61,4474,23999
890908,50.65,50.82,50.38,50.41,5821,26078
890911,50.41,50.58,50.34,50.42,20551,31053
890912,50.66,50.72,50.45,50.48,25148,38302
890913,50.72,50.99,50.59,50.92,28278,39415
890914,51.01,51.12,50.72,50.76,31085,40747
890915,50.78,52.1,50.07,51.3,65052,45658
890918,50.88,51.59,50.86,51.49,52870,42626
890919,51.3,51.54,51.22,51.4,27804,42140
890920,51.61,51.83,51.6,51.74,31064,41382
890921,51.57,51.68,51.49,51.61,20789,40493
890922,51.57,51.66,51.34,51.39,20551,42054
890925,52.69,52.86,52.62,52.83,43520,41421
890926,52.68,53.19,52.64,53.06,49490,46687
890927,53.42,53.55,53.2,53.31,33715,51850
890928,53.1,53.39,53.08,53.32,25384,52711
890929,53.67,53.83,53.45,53.55,30101,52665
891002,53.41,53.59,53.24,53.36,19747,52749
891003,53.37,53.46,53.01,53.15,26163,53446
891004,53.4,53.48,53.26,53.31,24599,56872
891005,53.4,53.8,53.08,53.12,39998,58283
891006,52.78,53.38,52.74,53.04,49839,63644
891009,53.08,53.15,53.02,53.04,8666,64817
891010,53.12,53.2,52.43,52.54,40382,61845
891011,52.29,52.4,52.09,52.34,38865,63913
891012,52.47,52.58,52.35,52.46,22608,64452
891013,52.6,53.12,52.21,53.1,31457,67374
891016,54.28,54.38,53.4,53.69,59402,64790
891017,53.66,54.35,53.6,53.68,44554,68955
891018,54.21,54.4,53.85,54.13,32646,67947
891019,54.4,54.5,53.96,54.13,35905,70325
891020,54.02,54.08,53.8,53.91,25829,69959
891023,53.91,54.16,53.88,54.16,16684,71106
891024,54.24,54.67,54.14,54.63,38192,76438
891025,54.42,54.6,54.31,54.59,27753,82297
891026,54.35,54.54,54.15,54.38,31242,79893
891027,54.14,54.82,54.1,54.72,37458,80674
891030,54.53,54.65,54.4,54.56,25245,83459
891031,54.51,54.57,54.32,54.38,22260,81436
891101,54.4,54.52,54.02,54.09,29076,80018
891102,54.1,54.44,54.05,54.31,29786,78427
891103,54.35,54.47,54.1,54.23,31491,78843
891106,54.02,54.15,53.97,54,22562,78781
891107,54.27,54.35,54.15,54.28,19465,78241
891108,54.33,54.35,54.16,54.23,15133,77076
891109,54.23,54.3,53.98,53.99,22183,76998
891110,53.98,54,53.5,53.59,40814,74306
891113,53.69,53.78,53.58,53.75,26791,70884
891114,53.9,54.6,53.88,54.55,45705,78894
891115,54.33,54.48,54.21,54.41,34675,79478
891116,54.26,54.7,53.95,54.31,42220,82237
891117,54.3,54.47,54.25,54.38,20798,81294
891120,54.31,54.67,54.31,54.58,26191,82637
891121,55.02,55.25,54.88,55.22,41695,87863
891122,55.31,55.43,55.03,55.12,39295,88109
891124,55.5,55.59,55.32,55.58,21391,90439
891127,55.88,56.07,55.75,55.92,43427,93921
891128,55.64,56.51,55.64,56.33,49422,94388
891129,56.22,56.31,55.76,55.95,42718,93002
891130,55.94,56.3,55.88,56.18,31518,91728
891201,56.06,56.16,55.95,56,24255,91557
891204,56.21,56.26,55.95,55.97,29216,89439
891205,56.03,56.35,56,56.28,35862,90968
891206,56.32,56.74,56.26,56.7,38337,89427
891207,56.61,56.68,56.36,56.46,29582,84973
891208,56.49,56.75,56.33,56.48,30953,85458
891211,56.57,56.89,56.51,56.81,26745,77764
891212,57.1,57.78,57.07,57.66,19426,65911
891213,58.05,58.2,57.39,57.92,11768,57195
891214,57.62,57.82,57.5,57.66,5155,54026
891215,57.66,58.2,57.65,58.14,6621,50397
891218,57.94,58.17,57.9,58.06,6396,48859
