920114,61,61,59.74,59.74,1,1
920115,58.54,58.54,58.54,58.54,1,2
920116,58.84,58.84,58.84,58.84,0,2
920117,59.82,59.82,59.82,59.82,0,2
920120,59.78,59.78,59.78,59.78,0,2
920121,59.91,59.91,59.91,59.91,0,2
920122,59.76,59.76,59.76,59.76,0,2
920123,59.31,59.31,59.31,59.31,0,2
920124,59.81,59.81,59.81,59.81,0,2
920127,59.21,59.21,59.21,59.21,0,2
920128,59.55,59.55,59.55,59.55,0,2
920129,59.57,59.57,59.57,59.57,0,2
920130,59.12,59.12,59.12,59.12,0,2
920131,59.16,59.16,59.16,59.16,0,2
920203,59.52,59.52,59.52,59.52,0,2
920204,59.92,59.92,59.92,59.92,0,2
920205,60.21,60.21,60.21,60.21,0,2
920206,60.37,60.37,60.37,60.37,0,2
920207,61.03,61.03,61.03,61.03,0,2
920210,60.34,60.34,60.34,60.34,0,2
920211,59.62,59.62,59.62,59.62,0,2
920212,59.2,59.2,59.2,59.2,0,2
920213,58.75,58.75,58.75,58.75,0,2
920214,58.74,58.74,58.74,58.74,0,2
920218,57.91,57.91,57.91,57.91,0,2
920219,58.01,58.01,58.01,58.01,0,2
920220,57.96,57.96,57.96,57.96,0,2
920221,57.73,57.73,57.73,57.73,0,2
920224,57.84,57.84,57.84,57.84,0,2
920225,57.58,57.58,57.58,57.58,0,2
920226,58.07,58.07,58.07,58.07,0,2
920227,58.46,58.46,58.46,58.46,0,2
920228,58.3,58.3,58.3,58.3,0,2
920302,58.17,58.17,58.17,58.17,0,2
920303,57.66,57.66,57.66,57.66,0,2
920304,57.32,57.32,57.32,57.32,0,2
920305,57.21,57.21,57.21,57.21,0,2
920306,57.4,57.4,57.4,57.4,0,2
920309,57.59,57.59,57.59,57.59,0,2
920310,57.31,57.31,57.31,57.31,0,2
920311,57.66,57.66,57.66,57.66,0,2
920312,57.46,57.46,57.46,57.46,1000,1000
920313,57.55,57.55,57.55,57.55,0,1000
920316,57.7,57.7,57.7,57.7,0,1000
920317,58.28,58.28,58.28,58.28,0,1000
920318,57.98,57.98,57.98,57.98,0,1000
920319,57.37,57.37,57.37,57.37,0,1000
920320,57.32,57.32,57.32,57.32,0,1000
920323,57.47,57.47,57.47,57.47,0,1000
920324,57.5,57.75,57.5,57.6,2,1001
920325,57.97,57.97,57.97,57.97,0,1000
920326,57.62,57.62,57.62,57.62,0,1000
920327,58.4,58.4,58.4,58.4,0,1000
920330,58.26,58.26,58.26,58.26,0,1000
920331,58.24,58.24,58.24,58.24,0,1000
920401,57.82,57.82,57.82,57.82,0,1000
920402,58.17,58.17,58.17,58.17,100,900
920403,58.82,58.82,58.82,58.82,0,900
920406,58.75,58.85,58.75,58.85,4,903
920407,58.93,58.93,58.93,58.93,400,503
920408,58.82,58.82,58.82,58.82,0,503
920409,59,59.25,59,59.25,3,506
920410,58.41,58.41,58.41,58.41,0,506
920413,57.91,57.91,57.91,57.91,10,513
920414,57.88,57.88,57.88,57.88,0,513
920415,57.57,57.57,57.57,57.57,0,512
920416,57.4,57.4,57.4,57.4,0,512
920420,57.63,57.63,57.63,57.63,0,512
920421,57.42,57.42,57.42,57.42,0,512
920422,57.66,57.66,57.66,57.66,0,512
920423,57.66,57.66,57.66,57.66,0,512
920424,58.01,58.01,58.01,58.01,3,512
920427,57.94,57.94,57.94,57.94,0,512
920428,57.9,57.9,57.9,57.9,0,512
920429,57.77,57.77,57.77,57.77,0,512
920430,58.07,58.07,58.07,58.07,0,512
920501,58.35,58.36,58.35,58.36,19,522
920504,58.18,58.18,58.18,58.18,0,522
920505,58.48,58.48,58.48,58.48,2,522
920506,58.83,58.83,58.83,58.83,500,522
920507,58.51,58.51,58.51,58.51,0,522
920508,58.31,58.31,58.31,58.31,0,522
920511,58.44,58.44,58.44,58.44,0,522
920512,58.93,58.93,58.93,58.93,0,522
920513,59.53,59.53,59.53,59.53,1,522
920514,59.42,59.47,59.42,59.47,1,522
920515,59.47,59.47,59.47,59.47,0,522
920518,60.05,60.07,60.05,60.07,125,590
920519,60.2,60.21,60.2,60.21,46,593
920520,59.8,59.8,59.8,59.8,0,593
920521,59.43,59.43,59.43,59.43,0,593
920522,59.25,59.4,59.25,59.36,3,594
920526,59.63,59.63,59.63,59.63,0,594
920527,58.95,58.95,58.69,58.69,4,597
920528,59.09,59.09,59.09,59.09,0,597
920529,59.75,59.9,59.7,59.81,22,604
920601,59.75,60.02,59.75,60.02,2,604
920602,59.8,59.8,59.8,59.8,10,604
920603,60.03,60.03,60.03,60.03,7,609
920604,60.14,60.14,60.14,60.14,4,616
920605,60.33,60.48,60.33,60.48,5,615
920608,60.55,60.55,60.55,60.55,0,615
920609,60.4,60.4,60.4,60.4,0,615
920610,60.35,60.35,60.35,60.35,0,615
920611,61.05,61.05,61,61,27,642
920612,60.98,61.03,60.98,61.03,17,658
920615,61.15,61.29,61.15,61.29,1,659
920616,61.53,61.53,61.53,61.53,0,659
920617,61.17,61.17,61.17,61.17,0,659
920618,61.55,61.55,61.45,61.45,1,660
920619,61.16,61.16,61.16,61.16,0,660
920622,61.4,61.4,61.4,61.4,0,660
920623,61.55,61.55,61.5,61.5,101,761
920624,62.04,62.04,62.04,62.04,2,759
920625,62.5,62.51,62.5,62.51,5,764
920626,62.55,62.72,62.5,62.72,1,765
920629,63.22,63.43,63.22,63.43,10,762
920630,63.17,63.17,63.17,63.17,4,762
920701,63.21,63.21,63.21,63.21,1,761
920702,64,64,63.55,63.63,84,760
920706,63.55,63.59,63.55,63.59,1,760
920707,64.4,64.65,64.25,64.59,19,766
920708,64.22,64.65,64.2,64.65,18,772
920709,64.02,64.02,63.45,63.58,6,774
920710,64,64.29,64,64.29,1,775
920713,65,65.08,65,65.08,8,775
920714,64.79,64.79,64.79,64.79,4,775
920715,65,65,64.88,64.88,7,785
920716,65.25,65.25,64.75,65.18,61,803
920717,65.3,65.87,65.3,65.87,14,800
920720,66.2,66.25,64.2,64.45,110,832
920721,64.07,64.75,64.07,64.6,114,854
920722,64.45,64.71,64.4,64.71,15,852
920723,64.81,64.81,64.81,64.81,0,852
920724,64.55,64.55,63.92,64.08,14,855
920727,64.8,65.02,64.8,65.02,2,853
920728,65.2,65.39,64.9,65.39,15,858
920729,64.99,64.99,64.99,64.99,0,858
920730,65.02,65.02,65.02,65.02,0,858
920731,65,65.3,65,65.3,22,878
920803,65.3,65.3,65.3,65.3,0,865
920804,65.23,65.23,65.23,65.23,348,1155
920805,64.9,64.9,64.9,64.9,0,1155
920806,65.05,65.27,65.05,65.27,2,1154
920807,65.55,65.76,65.55,65.76,13,1153
920810,65.86,65.86,65.86,65.86,4,1157
920811,65.65,65.77,65.4,65.77,6,1158
920812,65.63,65.9,65.62,65.9,121,1236
920813,65.8,66.3,65.8,66.3,75,1208
920814,65.98,65.98,65.75,65.85,32,1193
920817,65.89,65.89,65.89,65.89,0,1193
920818,66.15,66.2,66.15,66.2,13,1190
920819,66.45,66.45,66.45,66.45,0,1190
920820,66.53,66.75,66.4,66.75,10,1192
920821,66.55,67.63,66.1,67.6,93,1233
920824,68,68.95,68,68.93,55,1251
920825,68.8,69.18,68.68,69.05,187,1376
920826,68.85,68.85,68.55,68.75,7,1375
920827,68.37,68.67,68.2,68.67,112,1444
920828,68.8,68.9,68.64,68.65,320,1577
920831,68.88,69.05,68.86,68.97,16,1572
920901,69.3,69.68,69.19,69.62,44,1592
920902,69.65,69.65,69.4,69.54,68,1620
920903,69.42,69.42,68.38,68.51,84,1624
920904,67.85,69,67.75,69,421,1863
920908,69.5,69.64,69.38,69.46,89,1755
920909,68.85,68.97,68.45,68.53,53,1759
920910,68.42,68.72,68.16,68.2,373,1706
920911,67.54,67.54,66.62,66.92,1274,2161
920914,65.42,65.55,64.2,65.25,331,2261
920915,66.02,66.21,65.03,65.06,594,2334
920916,64.95,65.05,63.55,64.9,699,2579
920917,65,66,65,65.59,245,2537
920918,65.4,65.4,64.7,64.84,205,2530
920921,65.43,65.85,65.05,65.66,385,2712
920922,66.33,66.33,65.15,65.38,899,2757
920923,64.55,65.3,64.38,65.21,176,2795
920924,65.6,65.86,65.05,65.76,236,2854
920925,66.2,66.4,65.6,65.96,647,3141
920928,66.84,67.31,66.7,67.1,421,3084
920929,68.47,69.08,67.98,69.04,777,3184
920930,69.2,69.2,68.6,68.96,907,3237
921001,68.92,69.15,68.35,68.42,647,3585
921002,68.95,69.4,67.9,69.36,557,3812
921005,69.71,70.25,68.6,68.81,1164,4163
921006,68.7,68.8,68.15,68.42,534,4314
921007,68.65,68.72,67.38,67.4,592,4343
921008,66.6,66.85,65.75,65.86,1119,4606
921009,66.02,66.24,65.5,65.77,804,4406
921012,66.2,66.69,66.2,66.65,251,4386
921013,66.02,66.85,65.85,66.67,222,4250
921014,66.65,67.1,66.5,66.92,245,4254
921015,67.46,67.63,67.12,67.31,454,4212
921016,66.87,67.25,66.07,66.23,825,4418
921019,66.05,66.26,65.5,65.55,1607,4853
921020,65.1,65.1,64.35,64.7,3889,5818
921021,64.72,65.2,64.5,64.55,841,5630
921022,64.99,65.16,64.7,65.07,623,5619
921023,64.55,64.6,63.92,64.18,687,5531
921026,63.7,64.02,63.58,63.93,515,5576
921027,63.82,64.3,63.6,64.29,830,5763
921028,63.96,64.07,63.23,63.48,1753,5853
921029,63.54,63.95,63.47,63.78,373,6037
921030,63.79,63.85,63.47,63.69,1061,6291
921102,63.16,63.16,62.47,62.54,1005,6676
921103,62.55,63.05,62.51,62.58,1216,6536
921104,62.84,63.13,62.23,62.24,830,6224
921105,62.1,62.32,61.96,62.06,2539,5881
921106,61.96,62,61.5,61.52,1296,5625
921109,61.76,62.06,61.42,61.44,710,6000
921110,61.45,61.74,61.2,61.5,823,6065
921111,61.62,62.07,61.62,61.93,499,6209
921112,61.9,62.25,61.82,62.23,765,6430
921113,62.68,62.9,62.36,62.62,1031,6388
921116,61.97,62.01,61.62,61.72,799,6315
921117,61.28,61.8,61.27,61.79,1080,6508
921118,62.08,62.13,61.56,61.92,1287,6803
921119,62.22,62.72,61.8,62.6,1301,7043
921120,62.12,62.24,61.08,61.22,2040,7340
921123,61.3,61.75,61.3,61.65,1479,7799
921124,61.53,61.71,61.3,61.66,1882,8555
921125,61.97,62.15,61.68,61.99,669,8760
921127,61.44,61.7,61.33,61.57,1233,9200
921130,61.66,61.98,61.59,61.94,1944,10012
921201,61.83,62.95,61.77,62.72,6195,10735
921202,62.65,62.87,62.42,62.63,10794,16130
921203,62.3,62.53,62.2,62.25,3913,17933
921204,62.48,62.56,61.71,61.89,16199,27771
921207,62.48,63.48,62.41,63.25,62168,50799
921208,63.48,63.54,63.02,63.34,60003,72081
921209,62.64,62.94,62.57,62.76,43301,84788
921210,62.47,63.05,62.25,62.35,43731,93094
921211,62.39,62.67,62.31,62.46,25338,96176
921214,62.76,62.92,62.62,62.81,20651,98056
921215,62.79,63.05,62.77,62.92,20462,99540
921216,63.27,63.56,63.2,63.33,29479,100070
921217,63.7,63.78,63.1,63.27,31811,103085
921218,63.07,63.1,62.77,63.06,20306,104164
921221,63.03,63.07,62.85,62.97,10114,103326
921222,62.42,62.42,62.03,62.13,38840,113117
921223,62.08,62.19,61.91,61.93,16972,113847
921224,62.05,62.05,61.74,61.81,8823,114472
921228,61.8,61.8,60.83,60.91,29305,125606
921229,60.98,61.35,60.91,61.17,27197,127960
921230,61.26,61.42,61.06,61.22,14280,128662
921231,61.17,61.18,61,61.06,6831,128894
930104,60.45,60.63,60.27,60.34,48351,132114
930105,60.57,61.02,60.53,60.96,48048,132599
930106,60.63,60.76,60.42,60.58,44997,134302
930107,60.44,60.73,60.44,60.51,36213,135715
930108,60.17,60.59,60.09,60.25,54788,137229
930111,60.69,60.98,60.65,60.77,37238,136873
930112,60.91,60.94,60.61,60.77,36575,138153
930113,60.71,61.16,60.62,61.07,43784,134357
930114,61.05,61.37,60.93,61.02,48079,130722
930115,61.08,61.2,60.57,60.67,42974,133347
930118,61.09,61.62,61.07,61.53,32977,130016
930119,61.4,61.76,61.39,61.63,58577,122845
930120,61.85,61.91,61.62,61.85,46834,118084
930121,61.54,61.6,61.32,61.49,41046,119970
930122,61.7,62.53,61.6,62.41,69216,117657
930125,62.71,63.22,62.71,63,60656,114788
930126,63.15,63.38,62.74,62.88,49620,116613
930127,62.71,62.86,62.51,62.6,42897,114995
930128,62.94,63.01,62.51,62.66,57058,119511
930129,62.19,62.24,61.58,61.68,59565,117439
930201,61.12,61.24,60.66,60.71,58702,120557
930202,60.94,60.96,60.38,60.55,55066,121791
930203,60.51,60.81,60.09,60.35,55100,122792
930204,60,60.24,59.6,60.19,56486,125398
930205,59.86,60.4,59.7,59.96,54406,124471
930208,60.27,60.39,59.98,60,36548,133258
930209,60.14,60.37,60.06,60.23,24141,132596
930210,60.57,60.57,59.88,59.98,59001,132624
930211,59.93,60.14,59.87,60.06,39223,126987
930212,60.43,60.61,59.86,59.89,49872,124421
930216,60.54,61.15,60.46,61,64515,119577
930217,61.13,61.39,61.1,61.38,54119,115148
930218,60.36,61.24,60.25,61,66204,114627
930219,60.74,61.17,60.74,60.8,53264,111639
930222,61.24,61.49,61.03,61.48,52235,106408
930223,61.2,61.86,61.16,61.58,53591,106249
930224,61.62,61.77,61.22,61.31,54709,97940
930225,60.99,61.28,60.86,60.97,38509,97546
930226,60.62,60.85,60.52,60.62,41005,101429
930301,60.46,60.64,60.22,60.26,43427,99673
930302,60.85,61.04,60.7,60.85,52978,95881
930303,60.96,60.98,60.55,60.59,49937,94718
930304,60.97,61.21,60.84,60.9,57330,90055
930305,60.72,60.75,59.71,59.86,95966,96719
930308,60.04,60.18,59.96,60.06,30236,89575
930309,60.26,60.26,59.85,59.97,19327,78928
930310,59.92,60.12,59.87,59.99,17280,68413
930311,59.86,60.21,59.83,60.17,14136,62672
930312,60.07,60.21,59.91,60.11,10379,58755
930315,60.04,60.22,60,60.17,12321,52177
