840920,34.24,34.24,33.92,33.92,0,0
840921,34.92,34.92,34.92,34.92,0,1
840924,35.05,35.05,35.05,35.05,0,1
840925,34.6,34.6,34.6,34.6,0,1
840926,34.5,35.1,34.5,34.92,1,2
840927,34.94,34.94,34.94,34.94,0,2
840928,34.52,34.52,34.52,34.52,0,2
841001,34.72,34.72,34.72,34.72,0,2
841002,35.09,35.09,35.09,35.09,0,2
841003,34.81,34.81,34.81,34.81,0,2
841004,34.98,34.98,34.98,34.98,0,2
841005,34.58,34.64,34.58,34.64,1,2
841008,34.64,34.64,34.64,34.64,0,2
841009,34.25,34.25,34.14,34.14,6,7
841010,34.11,34.11,34.11,34.11,0,4
841011,33.95,33.97,33.9,33.9,4,8
841012,33.8,33.85,33.8,33.8,4,8
841015,33.49,33.49,33.49,33.49,1,9
841016,33.46,33.46,33.46,33.46,0,9
841017,33.52,33.52,33.52,33.52,0,9
841018,33.75,33.75,33.75,33.75,1,10
841019,34.1,34.1,34.1,34.1,5,14
841022,33.93,33.93,33.93,33.93,0,12
841023,34.5,34.54,34.5,34.54,1,13
841024,34.6,34.65,34.42,34.46,59,64
841025,34.57,34.57,34.57,34.57,0,64
841026,34.27,34.27,34.27,34.27,0,64
841029,33.95,33.95,33.95,33.95,0,64
841030,34.25,34.25,34.25,34.25,0,64
841031,34.36,34.52,34.36,34.52,60,64
841101,34.53,34.86,34.53,34.86,2,66
841102,35.38,35.38,35.38,35.38,0,66
841105,35.37,35.37,35.37,35.37,0,66
841106,35.2,35.2,35.2,35.2,0,66
841107,35.7,35.7,35.7,35.7,0,66
841108,35.45,35.45,35.39,35.4,3,69
841109,35.25,35.25,35.25,35.25,0,68
841112,35.27,35.27,35.27,35.27,0,68
841113,35.42,35.42,35.14,35.14,3,70
841114,35.05,35.1,35,35.1,22,63
841115,34.91,34.91,34.91,34.91,0,63
841116,34.97,34.97,34.87,34.89,3,63
841119,34.72,34.72,34.58,34.58,3,66
841120,34.54,34.54,34.38,34.42,7,65
841121,34.32,34.32,34.32,34.32,0,65
841123,34.3,34.3,34.03,34.03,27,80
841126,33.74,33.74,33.74,33.74,0,75
841127,33.72,33.72,33.72,33.72,0,75
841128,33.61,33.61,33.59,33.59,1,74
841129,33.59,33.59,33.59,33.59,0,74
841130,33.5,33.5,33.26,33.26,1,75
841203,33.64,33.64,33.64,33.64,1,76
841204,33.64,33.64,33.64,33.64,0,76
841205,33.5,33.5,33.5,33.5,0,76
841206,33.72,33.72,33.72,33.72,1,76
841207,33.43,33.43,33.43,33.43,0,76
841210,33.5,33.5,33.38,33.38,30,106
841211,33.38,33.38,33.38,33.38,0,106
841212,33.43,33.43,33.38,33.38,2,108
841213,33.17,33.17,33.17,33.17,0,108
841214,33.24,33.37,33.24,33.37,6,109
841217,33.24,33.32,33.2,33.28,2,109
841218,33.35,33.35,33.35,33.35,0,108
841219,33.2,33.2,33.05,33.09,26,121
841220,33.1,33.1,32.91,32.91,4,118
841221,32.95,33.05,32.95,33.05,1,119
841224,32.8,32.8,32.75,32.8,1,120
841226,32.85,32.85,32.82,32.85,21,134
841227,32.64,32.64,32.5,32.61,10,133
841228,32.74,32.74,32.74,32.74,0,133
841231,32.59,32.59,32.55,32.59,5,137
850102,32.3,32.37,32.29,32.3,41,171
850103,32.42,32.54,32.35,32.5,10,164
850104,32.58,32.58,32.35,32.44,39,167
850107,32.33,32.61,32.28,32.61,10,177
850108,32.33,32.33,32.33,32.33,0,177
850109,32.28,32.45,32.28,32.45,90,257
850110,32.46,32.59,32.44,32.57,11,258
850111,32.55,32.56,32.26,32.26,102,305
850114,32.06,32.06,31.95,31.96,60,327
850115,32.02,32.05,31.96,31.97,99,351
850116,32,32.05,31.94,31.96,3,353
850117,32.05,32.1,32.03,32.08,14,366
850118,32.09,32.2,32.03,32.2,51,414
850121,32.17,32.17,32.14,32.15,14,422
850122,32.2,32.22,32.08,32.09,2,421
850123,32.13,32.13,32.13,32.13,0,421
850124,32.13,32.3,32.13,32.24,14,412
850125,32.23,32.23,32.16,32.16,5,416
850128,32.15,32.22,32.15,32.18,5,420
850129,32.16,32.16,32.04,32.06,15,432
850130,32.14,32.14,32.14,32.14,0,432
850131,32.25,32.25,32.15,32.15,11,438
850201,32,32,31.83,31.83,7,440
850204,31.82,31.82,31.63,31.63,67,439
850205,31.58,31.62,31.5,31.56,57,453
850206,31.54,31.61,31.46,31.49,131,416
850207,31.51,31.51,31.38,31.38,30,446
850208,31.36,31.42,31.27,31.27,92,466
850211,31.19,31.2,31.04,31.18,44,463
850212,31,31,30.88,30.91,77,509
850213,30.91,30.92,30.79,30.85,138,566
850214,30.97,31.02,30.88,30.9,180,714
850215,31.16,31.23,31.1,31.23,39,734
850219,30.66,30.73,30.65,30.65,15,727
850220,30.63,30.63,30.48,30.53,72,634
850221,30.41,30.5,30.38,30.44,33,574
850222,30.19,30.2,30.09,30.11,176,711
850225,29.66,29.75,29.5,29.61,620,1030
850226,29.35,30.07,29.25,29.97,275,1097
850227,30.8,30.83,30.54,30.79,69,1108
850228,30.68,30.7,30.4,30.45,93,1119
850301,30.35,30.51,30.33,30.46,22,1135
850304,30.28,30.3,30.1,30.28,36,1137
850305,29.88,29.88,29.68,29.73,63,1168
850306,29.73,30.21,29.62,30.21,65,1199
850307,29.9,30.03,29.9,29.94,102,1272
850308,29.87,30.02,29.82,29.94,228,1458
850311,30.28,30.52,30.28,30.52,97,1475
850312,30.3,30.51,30.2,30.35,208,1553
850313,30.34,30.42,30.22,30.22,35,1566
850314,30.08,30.14,30.03,30.11,55,1596
850315,29.96,30.23,29.96,30.06,214,1743
850318,30.15,30.67,30.15,30.58,353,1873
850319,30.98,31.51,30.98,31.49,921,2272
850320,31.2,31.39,31.02,31.11,248,2339
850321,31.32,31.84,31.32,31.68,75,2329
850322,31.66,31.66,31.48,31.62,97,2334
850325,31.48,31.5,31.35,31.39,75,2337
850326,31.47,31.71,31.47,31.65,81,2350
850327,32.37,32.63,32.24,32.44,853,2234
850328,32.68,32.68,32.32,32.53,172,2245
850329,32.9,33.25,32.81,33.17,227,2263
850401,32.59,32.7,32.43,32.58,616,2249
850402,32.24,32.62,32.19,32.54,316,2339
850403,32.47,32.57,32.27,32.34,180,2345
850404,32.15,32.19,31.89,32.14,478,2377
850408,31.78,32.4,31.78,32.4,99,2409
850409,32.2,32.42,32.01,32.17,158,2424
850410,32.27,32.5,32.2,32.44,111,2430
850411,32.85,33.15,32.8,33.15,276,2468
850412,33.1,33.25,32.86,33.14,732,2741
850415,33.48,33.63,33.39,33.52,434,2867
850416,33.62,33.65,33.26,33.49,250,2743
850417,33.38,33.54,33.15,33.24,690,3185
850418,33.8,34.03,33.62,34.02,1247,3535
850419,33.99,34.07,33.89,33.97,784,3531
850422,33.85,33.88,33.35,33.36,337,3425
850423,33.55,33.64,32.44,32.63,1446,3309
850424,32.36,32.65,32.28,32.57,487,3316
850425,32.38,32.48,32.05,32.22,436,3345
850426,32.12,32.36,32.12,32.23,361,3406
850429,32.5,32.83,32.33,32.81,268,3461
850430,32.82,32.95,32.33,32.34,226,3490
850501,32.13,32.34,32.03,32.28,905,3790
850502,31.86,31.99,31.76,31.8,922,3679
850503,31.56,31.66,31.22,31.23,728,3914
850506,31.12,31.43,30.95,31.17,986,4133
850507,31.63,31.94,31.63,31.91,670,4257
850508,31.6,31.78,31.52,31.63,427,4246
850509,32.33,32.58,32.27,32.37,834,4375
850510,32.34,32.55,32.29,32.54,468,4267
850513,32.78,32.9,32.59,32.88,825,4454
850514,32.99,33.2,32.61,33.09,1255,4872
850515,32.84,33.06,32.74,33.02,1144,5201
850516,32.47,32.75,32.46,32.63,2030,6178
850517,32.74,32.99,32.7,32.92,591,6306
850520,33.36,33.4,32.75,32.85,1479,6720
850521,33.15,33.15,32.56,32.97,1731,7012
850522,32.85,32.88,32.67,32.81,1356,7380
850523,32.55,32.8,32.53,32.74,1686,7492
850524,32.63,32.67,32.48,32.49,2509,8619
850528,32.35,32.41,32.28,32.34,4028,10688
850529,32.38,32.87,32.37,32.82,2317,11308
850530,32.86,32.86,32.57,32.64,3612,12462
850531,32.59,33.14,32.5,33.05,4784,14546
850603,33.12,33.22,32.79,33.06,9070,17936
850604,32.99,33.11,32.79,32.83,12609,20532
850605,32.81,32.9,32.68,32.87,17173,22715
850606,32.93,32.98,32.78,32.87,13925,23642
850607,32.91,32.93,32.57,32.59,21582,24214
850610,32.49,32.62,32.36,32.6,18422,24984
850611,32.51,32.66,32.51,32.6,12907,26351
850612,32.63,32.68,32.52,32.53,11763,27834
850613,32.42,32.6,32.41,32.48,15802,29574
850614,32.7,32.97,32.69,32.84,25831,36370
850617,32.78,32.88,32.76,32.84,10437,37117
850618,33.05,33.42,33,33.38,33988,47986
850619,33.43,33.46,32.96,33.04,29218,47598
850620,33.05,33.11,32.53,32.69,31812,45721
850621,32.56,32.85,32.55,32.8,14455,45100
850624,32.7,32.85,32.63,32.78,11869,44662
850625,32.8,32.84,32.58,32.82,16041,44252
850626,32.85,33.06,32.83,32.94,23431,45716
850627,32.92,32.95,32.77,32.88,19849,46444
850628,32.85,33.27,32.84,33.15,23248,48191
850701,33.12,33.19,32.96,32.99,20671,48242
850702,32.9,33.05,32.85,33.04,17467,47112
850703,33.05,33.2,33.04,33.16,12435,46774
850705,33.12,33.54,33.1,33.53,25252,54152
850708,33.41,33.85,33.29,33.78,32985,57305
850709,33.88,34.06,33.85,33.87,33625,58220
850710,34.19,34.35,34.12,34.3,30616,58878
850711,34.14,34.54,34.08,34.44,29199,60414
850712,34.69,34.94,34.57,34.9,30893,60364
850715,34.94,34.98,34.61,34.92,33183,58047
850716,34.77,34.94,34.7,34.86,29573,55431
850717,35.33,35.51,35.13,35.35,41285,54426
850718,35.4,35.55,34.75,34.78,40474,48518
850719,34.75,35.13,34.68,34.79,21911,48880
850722,34.79,34.93,34.57,34.91,24323,48340
850723,35.2,35.44,35,35.01,36430,46730
850724,34.94,35.06,34.76,35.01,25441,48635
850725,35.08,35.14,34.87,34.93,27396,47824
850726,34.93,35.54,34.85,35.47,32286,50136
850729,35.44,35.71,35.36,35.39,43787,49866
850730,35.45,35.79,35.42,35.52,42404,51235
850731,36,36.07,35.68,36.01,36730,50812
850801,35.91,35.95,35.36,35.46,44335,48057
850802,35.47,35.63,35.38,35.59,20708,45729
850805,35.62,35.74,35.3,35.57,29011,45100
850806,35.33,35.36,35.11,35.16,27996,42536
850807,35.15,35.37,35.11,35.21,30924,42404
850808,35.35,35.51,35.3,35.46,22294,44325
850809,35.42,35.88,35.31,35.84,28079,46251
850812,35.85,36.02,35.77,35.97,23877,47165
850813,36.1,36.27,35.96,36.2,36459,49731
850814,35.98,36.12,35.86,36.02,32537,48948
850815,36.29,36.38,36.14,36.35,29570,50253
850816,36.29,36.47,36.27,36.36,17745,50923
850819,36.3,36.36,36.21,36.34,17204,49640
850820,36.2,36.2,35.9,36.11,23705,48746
850821,36.03,36.51,36.02,36.45,24616,50798
850822,36.5,36.67,36.22,36.28,33583,47889
850823,36.37,36.53,36.29,36.44,18781,48542
850826,36.34,36.36,36.05,36.13,19698,46963
850827,36.07,36.15,35.86,36.13,27599,45057
850828,36.21,36.27,36.08,36.21,19126,45433
850829,36.1,36.12,35.94,36.04,16928,43921
850830,35.98,35.98,35.54,35.56,29522,41484
850903,35.17,35.21,34.94,34.95,31902,38187
850904,35.19,35.32,35.04,35.16,23500,35459
850905,35.19,35.26,34.69,34.7,27420,33045
850906,34.35,34.36,34.02,34.24,26034,30435
850909,33.87,34.15,33.85,33.94,13579,26161
850910,33.99,34.11,33.88,33.94,5200,23820
850911,33.99,34,33.64,33.76,3103,22605
850912,33.63,34.09,33.63,34,3922,21084
850913,34.28,34.6,34.19,34.48,4645,19826
850916,34.4,34.42,34.31,34.36,1313,19211
