890908,51.07,51.07,50.78,50.78,1,1
890911,50.78,50.78,50.78,50.78,0,1
890912,50.82,50.82,50.82,50.82,0,1
890913,51.26,51.26,51.26,51.26,0,1
890914,51.08,51.08,51.08,51.08,0,1
890915,50.57,52.2,50.57,51.75,1184,1171
890918,51.19,51.73,51.19,51.73,1508,621
890919,51.67,51.68,51.56,51.64,520,213
890920,51.9,52,51.9,52,92,305
890921,51.96,52,51.8,51.87,3,306
890922,51.64,51.64,51.64,51.64,0,306
890925,53.11,53.11,53.11,53.11,0,306
890926,53.33,53.33,53.33,53.33,0,306
890927,53.56,53.56,53.56,53.56,0,306
890928,53.45,53.57,53.45,53.57,3,306
890929,53.8,53.8,53.8,53.8,2,307
891002,53.75,53.75,53.6,53.62,2,219
891003,53.58,53.63,53.35,53.41,2,219
891004,53.59,53.59,53.59,53.59,0,219
891005,53.36,53.36,53.36,53.36,0,219
891006,53.21,53.24,53.21,53.24,2,219
891009,53.23,53.23,53.23,53.23,1,219
891010,52.68,52.68,52.68,52.68,0,219
891011,52.3,52.5,52.3,52.47,10,223
891012,52.56,52.56,52.56,52.56,0,223
891013,53.2,53.2,53.2,53.2,0,223
891016,53.73,53.73,53.73,53.73,0,223
891017,54.02,54.15,53.72,53.72,2,224
891018,54.1,54.2,54.1,54.19,6,225
891019,54.4,54.42,54.19,54.22,5,226
891020,54.01,54.08,54,54,3,228
891023,54.09,54.25,54.09,54.25,7,231
891024,54.67,54.67,54.67,54.67,0,229
891025,54.47,54.63,54.47,54.63,1,230
891026,54.42,54.42,54.42,54.42,0,230
891027,54.76,54.76,54.76,54.76,0,230
891030,54.6,54.6,54.6,54.6,0,230
891031,54.47,54.47,54.41,54.41,3,233
891101,54.12,54.12,54.12,54.12,0,233
891102,54.2,54.31,54.17,54.31,5,232
891103,54.2,54.3,54.2,54.25,1140,1127
891106,54.02,54.02,54.02,54.02,0,1127
891107,54.27,54.29,54.27,54.29,10,1130
891108,54.24,54.24,54.23,54.23,200,1330
891109,54.29,54.29,54,54,4,1330
891110,53.85,53.85,53.53,53.59,46,1371
891113,53.65,53.71,53.65,53.7,804,1135
891114,53.9,54.49,53.9,54.49,12,1138
891115,54.24,54.37,54.23,54.36,14,1141
891116,54.28,54.5,54.26,54.26,1033,2166
891117,54.33,54.33,54.33,54.33,6,2161
891120,54.33,54.6,54.32,54.53,164,2225
891121,54.97,55.18,54.9,55.18,535,2752
891122,55.31,55.37,55.05,55.08,79,2770
891124,55.47,55.54,55.35,55.54,30,2773
891127,55.76,56.02,55.71,55.9,66,2804
891128,55.67,56.38,55.63,56.3,95,2829
891129,56.2,56.27,55.78,55.92,192,2916
891130,55.88,56.23,55.88,56.15,94,2972
891201,56,56.1,55.96,55.96,64,3021
891204,56.22,56.22,55.91,55.91,35,3031
891205,55.97,56.25,55.97,56.22,16,3035
891206,56.3,56.7,56.22,56.66,10,3041
891207,56.64,56.64,56.35,56.46,60,3055
891208,56.53,56.55,56.35,56.49,21,3055
891211,56.5,56.89,56.45,56.82,61,3086
891212,57.05,57.78,57.05,57.67,304,3183
891213,58.15,58.25,57.5,57.93,362,3224
891214,57.72,57.77,57.58,57.68,81,3226
891215,57.67,58.17,57.67,58.16,657,3339
891218,57.94,58.18,57.9,58.14,103,3372
891219,57.68,57.81,57.49,57.52,65,3379
891220,57.18,57.87,57.13,57.75,216,3437
891221,57.74,58.04,57.7,57.9,87,3457
891222,58.33,58.59,58.3,58.56,133,3408
891226,58.85,58.91,58.58,58.81,175,3464
891227,59,59.39,59,59.34,236,3478
891228,59.42,59.53,58.9,59.08,211,3506
891229,59.05,59.17,58.93,59.06,122,3462
900102,59.04,59.04,58.17,58.2,175,3486
900103,58.22,58.28,57.8,57.94,204,3571
900104,58.57,59.7,58.44,59.61,562,3595
900105,58.84,59.5,58.84,59.28,245,3630
900108,59.49,60.07,59.49,59.94,529,3757
900109,59.44,59.64,59.16,59.62,499,3860
900110,59.73,59.95,59.31,59.48,323,3947
900111,59.4,59.5,59.16,59.46,252,4040
900112,59.34,59.85,59.27,59.34,586,4101
900115,59.35,59.4,58.82,58.91,240,4102
900116,58.48,59.1,58.48,58.91,367,3989
900117,58.93,59.46,58.9,59.19,299,4049
900118,58.75,58.83,58.23,58.33,230,4054
900119,58.23,58.65,58.16,58.38,245,4092
900122,58.2,58.2,57.8,57.96,208,4094
900123,58.52,59.03,58.48,58.85,275,4121
900124,59.38,59.64,58.99,59.04,554,4170
900125,59.21,59.35,59.05,59.24,218,4171
900126,59.23,59.36,58.84,59.25,288,4211
900129,59.72,59.79,59.43,59.56,496,4266
900130,59.58,59.75,58,58.78,315,4237
900131,59.38,59.53,59.2,59.38,252,4214
900201,59.49,59.68,59.37,59.68,214,4181
900202,59.41,59.53,59.11,59.44,388,4257
900205,59.57,60.25,59.56,60.23,649,4458
900206,60.43,60.44,60.14,60.25,1184,5203
900207,60.52,60.6,60.07,60.18,834,5263
900208,59.97,60.03,59.65,59.87,809,5481
900209,59.83,59.89,59.53,59.85,451,5640
900212,59.64,59.85,59.52,59.62,894,5925
900213,59.25,59.61,59.12,59.49,836,5970
900214,59.7,59.82,59.55,59.61,1236,6239
900215,59.48,59.5,58.89,58.95,1234,5871
900216,58.92,59.59,58.5,59.57,2685,5225
900220,59.68,59.87,59.5,59.85,1211,5410
900221,59.96,60.1,59.78,59.83,2016,5223
900222,59.7,59.97,59.63,59.7,909,5379
900223,59.63,59.7,59.5,59.5,774,5494
900226,59.25,59.3,58.92,58.94,3554,6486
900227,59.14,59.35,59.12,59.2,3996,7876
900228,59.11,59.13,58.58,58.65,4417,9609
900301,58.38,58.52,57.92,58.08,7294,11949
900302,58.24,58.5,57.96,58.28,8626,14725
900305,58.82,59.02,58.52,58.98,6074,16132
900306,58.92,58.97,58.62,58.7,3969,16616
900307,58.63,58.88,58.46,58.76,5805,18046
900308,58.78,58.98,58.73,58.87,8539,20010
900309,58.77,58.91,58.55,58.75,10629,22243
900312,58.57,58.7,58.26,58.36,37599,34783
900313,58.26,58.53,58.05,58.42,48787,40779
900314,58.38,58.56,58.25,58.49,33636,41948
900315,58.48,59.03,58.43,58.94,41903,43995
900316,58.91,59.15,58.88,58.91,37574,46820
900319,59.42,59.61,59.26,59.39,43574,48865
900320,59.32,59.41,58.58,58.6,57227,51931
900321,58.64,58.7,58.43,58.54,32692,51274
900322,58.42,58.86,58.4,58.77,35929,51286
900323,58.56,58.77,58.35,58.4,37756,54487
900326,58.41,58.77,58.29,58.61,36985,52346
900327,58.37,58.55,58.27,58.48,28761,53895
900328,58.38,58.66,58.38,58.52,30725,57158
900329,58.88,59.07,58.84,59.04,36811,53737
900330,58.94,59.39,58.85,59.1,37200,51087
900402,58.81,58.92,58.61,58.84,26099,49687
900403,58.81,58.97,58.76,58.86,17523,49863
900404,58.95,58.96,58.81,58.88,16929,50324
900405,58.88,58.91,58.85,58.88,11060,52920
900406,58.98,59.13,58.9,59,22716,56339
900409,59.17,59.24,59.01,59.05,18589,56280
900410,59.1,59.76,59.09,59.74,38109,61786
900411,59.74,59.88,59.67,59.84,34647,66773
900412,59.71,59.93,59.71,59.87,14324,67400
900416,59.69,59.7,59.39,59.64,19664,67935
900417,59.52,59.68,59.45,59.65,15329,67273
900418,59.57,59.97,59.48,59.95,35828,71145
900419,59.87,59.89,59.42,59.62,30857,66694
900420,59.5,59.6,59.13,59.34,33814,64928
900423,58.96,59,58.8,58.83,38677,61189
900424,58.95,59.11,58.86,58.94,29650,60710
900425,59.09,59.66,59.08,59.62,44167,60552
900426,59.7,59.72,59.44,59.55,33139,58913
900427,59.49,59.82,59.33,59.66,32561,62373
900430,59.51,59.71,59.4,59.62,22240,62847
900501,59.41,59.63,59.28,59.54,23576,59869
900502,59.34,59.52,59.31,59.35,19293,58803
900503,59.46,59.58,59.42,59.46,17925,59734
900504,59.54,60.15,59.52,60.12,48753,65001
900507,60.23,60.56,60.2,60.42,39034,68877
900508,60.42,60.47,60.24,60.4,30516,68329
900509,60.95,61.31,60.87,61.2,53503,73092
900510,61.04,61.27,60.88,61.25,28698,74916
900511,61.15,61.53,60.92,61,38815,71768
900514,60.89,60.96,60.7,60.93,28867,71021
900515,60.82,60.9,60.61,60.85,29886,68518
900516,60.73,61,60.7,60.8,24105,69727
900517,61.02,61.2,60.48,60.52,44787,66728
900518,60.6,60.78,60.51,60.73,23849,63986
900521,60.34,60.37,60.08,60.15,32096,60281
900522,59.76,59.99,59.72,59.77,45929,60558
900523,59.91,60.01,59.48,59.61,41125,60218
900524,59.76,59.9,59.31,59.37,37747,58844
900525,59.41,59.55,59.35,59.37,21256,58332
900529,59.86,59.93,59.59,59.69,27836,58900
900530,59.74,59.76,59.33,59.41,30858,59718
900531,59.13,59.15,58.83,58.91,42471,63419
900601,59.06,59.49,58.75,58.85,52512,57012
900604,58.83,59.14,58.7,59.1,33549,56346
900605,58.93,59.44,58.87,59.33,40135,55539
900606,59.3,59.36,59.13,59.22,24936,55004
900607,59.03,59.17,59.01,59.09,18347,54880
900608,59,59.04,58.78,58.9,26424,51354
900611,59.15,59.18,59.04,59.13,20728,43560
900612,59.14,59.2,58.87,58.96,10293,36938
900613,59.03,59.35,59.03,59.31,5587,33372
900614,59.34,59.42,58.95,58.99,6057,30252
900615,59.02,59.37,58.7,59.26,8587,26775
900618,59.23,59.35,59.23,59.33,4221,23254
