840723,36.05,37.05,36.05,36.85,0,1
840724,36.8,36.9,36.8,36.8,0,1
840725,37.1,37.1,37.05,37.05,0,2
840726,36.98,36.98,36.8,36.8,0,2
840727,36.55,36.55,36.55,36.55,0,2
840730,36.48,36.48,36.48,36.48,0,2
840731,36.2,36.2,36.2,36.2,0,2
840801,36.2,36.2,36.15,36.19,11,11
840802,36.47,36.47,36.47,36.47,0,10
840803,36.8,36.8,36.8,36.8,0,10
840806,36.44,36.44,36.44,36.44,0,10
840807,35.99,35.99,35.99,35.99,0,7
840808,36.16,36.23,36.1,36.16,3,8
840809,36.25,36.4,36.13,36.4,2,10
840810,36.13,36.13,36.13,36.13,0,10
840813,36,36.37,36,36.37,1,11
840814,36.45,36.5,36.4,36.5,2,13
840815,36.57,36.91,36.5,36.91,6,19
840816,36.77,36.86,36.76,36.76,7,26
840817,36.78,36.78,36.68,36.73,33,35
840820,36.52,36.52,36.52,36.52,13,32
840821,36.28,36.28,36.28,36.28,0,32
840822,36.29,36.56,36.29,36.56,1,33
840823,36.61,36.68,36.43,36.43,5,37
840824,36.47,36.58,36.47,36.58,4,37
840827,36.34,36.34,36.34,36.34,0,37
840828,36.4,36.4,36.4,36.4,0,37
840829,36.49,36.49,36.49,36.49,0,37
840830,36.36,36.36,36.36,36.36,6,43
840831,36.39,36.39,36.31,36.31,1,41
840904,35.87,35.87,35.77,35.77,7,46
840905,35.65,35.65,35.58,35.58,15,57
840906,35.51,35.6,35.51,35.6,4,58
840907,35.2,35.2,35.06,35.06,22,68
840910,34.95,34.95,34.95,34.95,0,68
840911,34.86,34.87,34.8,34.83,3,68
840912,35,35,34.75,34.78,7,53
840913,34.65,34.65,34.44,34.5,12,63
840914,34.4,34.4,34.4,34.4,9,65
840917,34.1,34.1,33.8,33.8,2,67
840918,33.72,33.8,33.7,33.72,0,67
840919,33.72,33.72,33.57,33.63,2,69
840920,33.38,33.38,33.27,33.27,4,73
840921,33.82,34.27,33.7,34.27,18,86
840924,34.85,34.95,34.42,34.45,5,86
840925,34,34.05,33.95,34.01,13,90
840926,34.33,34.33,34.33,34.33,0,86
840927,34.52,34.52,34.35,34.35,2,88
840928,33.91,33.94,33.91,33.92,5,88
841001,34.26,34.34,34.05,34.12,108,189
841002,34.14,34.49,34.14,34.49,2,187
841003,34.58,34.58,34.21,34.21,14,194
841004,34.34,34.39,34.34,34.38,12,186
841005,34.15,34.15,34.11,34.11,5,190
841008,34.17,34.17,34,34.11,16,192
841009,33.83,33.83,33.61,33.61,26,210
841010,33.55,33.7,33.46,33.58,21,223
841011,33.41,33.56,33.29,33.32,12,223
841012,33.43,33.43,33.27,33.27,9,225
841015,33.02,33.04,32.93,32.97,59,237
841016,32.94,33.04,32.94,32.94,6,242
841017,33.33,33.33,33.05,33.05,3,242
841018,33.2,33.3,33.12,33.23,1,243
841019,33.55,33.65,33.5,33.62,97,315
841022,33.5,33.58,33.45,33.45,5,299
841023,33.8,34.04,33.8,34.04,6,305
841024,34.11,34.15,33.93,34,2,307
841025,34.16,34.16,33.9,34.16,5,307
841026,34,34,33.85,33.85,38,317
841029,33.65,33.65,33.53,33.53,95,261
841030,33.71,33.92,33.71,33.85,8,266
841031,33.88,34.11,33.84,34.11,28,266
841101,34.07,34.42,34.05,34.42,7,270
841102,34.96,35.02,34.82,34.99,4,266
841105,35.07,35.11,34.85,34.94,14,272
841106,34.83,34.86,34.75,34.75,9,280
841107,35.16,35.25,34.98,35.25,39,285
841108,34.93,34.93,34.93,34.93,0,285
841109,34.93,34.93,34.77,34.77,20,303
841112,34.78,34.8,34.78,34.8,4,303
841113,34.95,34.95,34.6,34.67,8,305
841114,34.55,34.67,34.45,34.67,39,327
841115,34.59,34.63,34.43,34.49,13,327
841116,34.5,34.54,34.45,34.47,2,327
841119,34.31,34.34,34.07,34.14,52,307
841120,34.05,34.1,33.99,34.02,40,325
841121,33.86,34.05,33.83,33.92,31,334
841123,33.85,33.85,33.63,33.63,22,338
841126,33.35,33.43,33.34,33.34,100,393
841127,33.46,33.48,33.26,33.28,16,401
841128,33.2,33.45,33.16,33.19,203,502
841129,33.14,33.18,33.12,33.15,12,512
841130,33,33.02,32.75,32.82,319,720
841203,32.72,33.1,32.72,33.1,125,758
841204,33.05,33.35,33.02,33.32,50,772
841205,33.3,33.3,32.95,32.96,44,800
841206,33.22,33.4,33.12,33.32,48,816
841207,33.15,33.15,32.96,33.02,76,840
841210,33,33.1,32.97,32.97,63,883
841211,33.07,33.16,32.93,32.98,64,884
841212,32.96,33.04,32.95,32.98,14,891
841213,32.97,32.98,32.77,32.8,158,959
841214,32.8,33.08,32.8,33,177,1008
841217,32.94,32.94,32.83,32.92,250,1088
841218,32.94,33.02,32.9,33,80,1084
841219,32.96,32.96,32.72,32.74,132,1093
841220,32.76,32.84,32.5,32.54,263,1169
841221,32.56,32.68,32.5,32.68,143,1124
841224,32.55,32.63,32.35,32.39,97,1107
841226,32.43,32.5,32.43,32.48,47,1091
841227,32.31,32.36,32.22,32.25,111,1085
841228,32.33,32.41,32.25,32.38,74,1084
841231,32.19,32.27,32.15,32.17,102,1103
850102,31.98,32.05,31.92,31.95,171,1181
850103,32.14,32.22,31.97,32.15,218,1138
850104,32.1,32.2,32.01,32.08,112,1135
850107,31.97,32.37,31.88,32.28,191,1187
850108,32.28,32.3,31.98,32.01,208,1168
850109,31.97,32.16,31.97,32.14,324,1259
850110,32.1,32.33,32.08,32.27,331,1358
850111,32.23,32.26,31.94,31.96,353,1523
850114,32.02,32.02,31.6,31.65,245,1556
850115,31.69,31.8,31.65,31.68,208,1593
850116,31.74,31.78,31.64,31.68,147,1615
850117,31.74,31.83,31.73,31.8,164,1619
850118,31.83,31.98,31.72,31.94,429,1784
850121,31.88,31.93,31.85,31.88,77,1806
850122,31.9,31.98,31.8,31.82,330,1900
850123,31.84,31.88,31.75,31.86,277,2060
850124,31.87,32.11,31.84,31.96,328,2234
850125,32,32.01,31.87,31.89,276,2356
850128,31.92,31.98,31.88,31.96,657,2538
850129,31.93,31.93,31.77,31.81,139,2548
850130,31.84,31.95,31.8,31.89,531,2693
850131,31.95,32.03,31.9,31.91,236,2741
850201,31.82,31.91,31.56,31.58,743,3084
850204,31.56,31.59,31.36,31.39,727,2938
850205,31.35,31.38,31.25,31.32,1023,3248
850206,31.3,31.39,31.2,31.25,2445,4959
850207,31.27,31.28,31.08,31.13,1484,5088
850208,31.1,31.18,30.97,31.03,606,5167
850211,31.01,31.01,30.79,30.93,981,5308
850212,30.75,30.78,30.6,30.65,899,5684
850213,30.64,30.69,30.54,30.59,2012,6978
850214,30.75,30.78,30.65,30.65,1973,7752
850215,30.91,30.99,30.82,30.97,1143,7922
850219,30.39,30.52,30.37,30.4,1711,8309
850220,30.4,30.41,30.22,30.27,1527,8370
850221,30.18,30.23,30.06,30.14,1820,8806
850222,29.8,29.91,29.76,29.78,1656,9166
850225,29.34,29.49,29.22,29.31,3061,9685
850226,29.06,29.9,29.05,29.7,3945,10647
850227,30.48,30.59,30.2,30.46,3312,10920
850228,30.3,30.48,30.05,30.13,3347,11091
850301,30.09,30.27,29.97,30.12,3051,11585
850304,29.92,30.02,29.82,29.95,6552,12736
850305,29.49,29.6,29.38,29.41,9673,14575
850306,29.4,29.94,29.31,29.88,24899,19892
850307,29.61,29.76,29.6,29.63,18653,22203
850308,29.56,29.84,29.53,29.64,19837,26566
850311,30,30.26,29.96,30.25,28537,31798
850312,30.03,30.22,29.86,30.06,40313,33520
850313,30.07,30.17,29.91,29.93,27729,34014
850314,29.78,29.87,29.72,29.81,18313,33215
850315,29.63,29.97,29.63,29.77,21830,36366
850318,29.91,30.39,29.89,30.29,31550,40040
850319,30.72,31.15,30.66,31.14,45815,46182
850320,30.89,31.09,30.73,30.82,29754,46771
850321,30.99,31.55,30.99,31.39,27469,47564
850322,31.39,31.41,31.17,31.32,17774,49284
850325,31.13,31.22,31.06,31.1,16247,47643
850326,31.15,31.46,31.15,31.36,23012,50341
850327,32.08,32.29,31.92,32.14,38224,48729
850328,32.34,32.38,32.01,32.23,30631,47229
850329,32.68,32.95,32.5,32.87,28049,45532
850401,32.27,32.45,32.17,32.3,28065,42411
850402,31.94,32.37,31.87,32.27,24313,43413
850403,32.15,32.32,31.98,32.06,21659,42568
850404,31.88,31.92,31.6,31.86,27370,43849
850408,31.55,32.14,31.51,32.13,23640,46102
850409,31.92,32.17,31.73,31.9,32187,44844
850410,32.03,32.25,31.9,32.18,30880,45588
850411,32.47,32.91,32.47,32.9,31005,47391
850412,32.78,33.02,32.6,32.89,25065,46156
850415,33.28,33.39,33.14,33.28,29473,44971
850416,33.38,33.44,33.03,33.25,30829,45356
850417,33.16,33.31,32.88,33,27115,43588
850418,33.11,33.82,33.11,33.79,36335,46168
850419,33.77,33.85,33.65,33.73,18682,44755
850422,33.57,33.66,33.1,33.13,25863,43744
850423,33.18,33.4,32.18,32.39,50125,44416
850424,32.15,32.44,32.05,32.33,30702,43372
850425,32.14,32.25,31.8,31.99,32952,43002
850426,31.9,32.13,31.87,32,20000,43773
850429,32.25,32.58,32.06,32.56,25476,44891
850430,32.55,32.73,32.07,32.09,26718,43253
850501,31.89,32.1,31.78,32.04,23409,42774
850502,31.64,31.77,31.54,31.57,28618,41442
850503,31.3,31.43,31.01,31.03,32407,42569
850506,30.88,31.23,30.73,30.96,36877,42861
850507,31.42,31.73,31.42,31.69,33393,43470
850508,31.4,31.57,31.31,31.4,21380,42277
850509,32.15,32.33,32.02,32.14,27409,43988
850510,32.11,32.32,32.04,32.3,17877,44468
850513,32.52,32.68,32.35,32.65,27503,43897
850514,32.73,32.96,32.38,32.85,37549,44759
850515,32.59,32.84,32.49,32.78,31737,45462
850516,32.26,32.53,32.24,32.4,22382,43807
850517,32.48,32.76,32.46,32.69,17066,44145
850520,33.08,33.17,32.53,32.62,33822,45097
850521,32.86,32.92,32.34,32.74,31567,43856
850522,32.61,32.68,32.43,32.59,19986,43541
850523,32.36,32.58,32.29,32.52,20338,42735
850524,32.43,32.45,32.27,32.28,13963,41176
850528,32.16,32.23,32.08,32.14,21521,37465
850529,32.21,32.66,32.16,32.62,23984,37456
850530,32.61,32.65,32.35,32.44,20654,36172
850531,32.38,32.93,32.29,32.85,29658,37648
850603,32.9,33.05,32.65,32.87,23331,35324
850604,32.8,32.93,32.59,32.64,12225,33457
850605,32.62,32.72,32.51,32.7,9007,31539
850606,32.77,32.81,32.61,32.7,4681,29676
850607,32.7,32.71,32.38,32.41,9125,27311
850610,32.31,32.43,32.18,32.42,5819,26511
850611,32.34,32.47,32.33,32.41,3353,23559
850612,32.46,32.49,32.33,32.35,5081,20023
850613,32.24,32.45,32.22,32.28,2546,18606
850614,32.48,32.77,32.48,32.65,5614,16766
850617,32.57,32.65,32.57,32.61,1627,15467
