850204,32.51,32.51,32.45,32.45,0,0
850205,32.38,32.38,32.38,32.38,1,1
850206,32.25,32.25,32.25,32.25,0,1
850207,32.12,32.12,32.12,32.12,0,1
850208,32.01,32.01,32.01,32.01,0,1
850211,32.01,32.01,31.8,31.9,1,2
850212,31.62,31.62,31.62,31.62,0,2
850213,31.56,31.56,31.56,31.56,0,2
850214,31.56,31.56,31.56,31.56,0,2
850215,31.88,31.88,31.88,31.88,0,2
850219,31.32,31.32,31.32,31.32,0,2
850220,31.18,31.18,31.18,31.18,0,2
850221,31.12,31.12,31.12,31.12,0,2
850222,30.82,30.82,30.82,30.82,0,2
850225,30.4,30.41,30.35,30.35,1,3
850226,30.72,30.72,30.72,30.72,0,3
850227,31.54,31.54,31.54,31.54,0,3
850228,31.24,31.24,31.24,31.24,0,3
850301,31.24,31.24,31.24,31.24,0,3
850304,31.08,31.08,31.08,31.08,0,3
850305,31.45,31.45,31.45,31.45,0,3
850306,30.99,30.99,30.99,30.99,0,3
850307,30.7,30.7,30.7,30.7,0,3
850308,30.65,30.65,30.65,30.65,0,3
850311,31.25,31.25,31.25,31.25,0,3
850312,31.11,31.11,31.11,31.11,0,3
850313,30.95,30.95,30.95,30.95,0,3
850314,30.8,30.8,30.8,30.8,0,3
850315,30.86,30.94,30.73,30.73,1,4
850318,31.33,31.33,31.29,31.29,2,4
850319,32.2,32.2,32.2,32.2,0,4
850320,31.85,31.85,31.85,31.85,0,4
850321,32.39,32.39,32.39,32.39,0,4
850322,32.33,32.33,32.33,32.33,0,4
850325,32.11,32.11,32.11,32.11,0,4
850326,32.37,32.37,32.37,32.37,0,4
850327,33.2,33.2,33.2,33.2,0,4
850328,33.29,33.29,33.29,33.29,0,4
850329,33.93,33.93,33.93,33.93,0,4
850401,33.35,33.35,33.35,33.35,0,4
850402,33.35,33.35,33.35,33.35,0,4
850403,33.14,33.14,33.14,33.14,0,4
850404,32.9,32.9,32.9,32.9,0,4
850408,33.16,33.16,33.16,33.16,0,4
850409,32.93,32.93,32.93,32.93,0,4
850410,33.18,33.18,33.18,33.18,0,4
850411,33.58,33.81,33.58,33.81,2,6
850412,33.43,33.78,33.43,33.78,1,4
850415,34.15,34.15,34.15,34.15,1,5
850416,34.08,34.08,34.08,34.08,0,5
850417,33.85,33.85,33.85,33.85,0,5
850418,34.65,34.65,34.65,34.65,0,5
850419,34.63,34.63,34.63,34.63,0,5
850422,34.03,34.03,34.03,34.03,0,5
850423,33.32,33.32,33.32,33.32,0,5
850424,33.15,33.26,33.15,33.26,1,6
850425,32.91,32.91,32.91,32.91,0,6
850426,32.92,32.92,32.92,32.92,0,6
850429,33.52,33.52,33.52,33.52,0,6
850430,33.05,33.05,33.05,33.05,0,6
850501,32.97,32.97,32.97,32.97,0,6
850502,32.47,32.47,32.47,32.47,0,6
850503,31.95,31.95,31.9,31.9,1,7
850506,31.77,31.77,31.77,31.77,1,8
850507,32.5,32.5,32.5,32.5,0,8
850508,32.22,32.22,32.22,32.22,0,8
850509,32.97,32.97,32.97,32.97,0,8
850510,32.95,33.11,32.9,33.11,3,10
850513,33.3,33.46,33.3,33.46,5,10
850514,33.66,33.66,33.66,33.66,0,10
850515,33.63,33.63,33.58,33.61,1,11
850516,33.11,33.2,33.11,33.2,2,13
850517,33.49,33.49,33.49,33.49,0,13
850520,33.87,33.87,33.34,33.4,6,17
850521,33.52,33.52,33.52,33.52,0,17
850522,33.35,33.35,33.35,33.35,0,17
850523,33.28,33.28,33.28,33.28,0,17
850524,33.2,33.2,33.01,33.01,47,44
850528,32.84,32.84,32.84,32.84,7,44
850529,32.92,33.32,32.92,33.32,6,48
850530,33.14,33.14,33.14,33.14,0,48
850531,33.52,33.52,33.52,33.52,0,48
850603,33.52,33.52,33.52,33.52,0,48
850604,33.3,33.3,33.3,33.3,0,48
850605,33.27,33.27,33.27,33.27,0,48
850606,33.27,33.27,33.27,33.27,0,48
850607,33,33,33,33,0,48
850610,32.95,33.05,32.95,33.05,2,50
850611,33.04,33.04,33.04,33.04,0,50
850612,32.95,32.95,32.95,32.95,0,50
850613,32.93,32.93,32.93,32.93,0,50
850614,33.25,33.25,33.25,33.25,5,52
850617,33.25,33.25,33.25,33.25,0,52
850618,33.82,33.82,33.82,33.82,0,52
850619,33.6,33.6,33.44,33.44,250,302
850620,33.11,33.11,33.11,33.11,0,302
850621,32.98,33.3,32.98,33.3,7,309
850624,33.14,33.31,33.14,33.26,100,340
850625,33.31,33.31,33.31,33.31,70,410
850626,33.42,33.42,33.42,33.42,0,410
850627,33.36,33.36,33.36,33.36,0,409
850628,33.65,33.68,33.63,33.63,3,410
850701,33.43,33.43,33.43,33.43,0,410
850702,33.33,33.48,33.33,33.48,1,410
850703,33.63,33.63,33.63,33.63,0,406
850705,33.8,33.97,33.8,33.97,102,503
850708,34.28,34.28,34.23,34.23,2,503
850709,34.48,34.5,34.34,34.34,125,621
850710,34.79,34.79,34.79,34.79,0,621
850711,34.75,35,34.75,35,8,617
850712,35.42,35.51,35.42,35.46,5,621
850715,35.42,35.48,35.23,35.45,219,746
850716,35.37,35.42,35.33,35.37,59,766
850717,35.9,35.99,35.75,35.86,15,774
850718,35.93,35.93,35.28,35.32,287,928
850719,35.5,35.5,35.25,35.33,13,919
850722,35.5,35.5,35.5,35.5,0,919
850723,35.92,35.93,35.6,35.6,43,931
850724,35.6,35.6,35.6,35.6,0,930
850725,35.65,35.7,35.52,35.52,2,931
850726,35.5,36.14,35.5,36.09,44,937
850729,36.15,36.4,36.07,36.07,124,994
850730,36.1,36.4,36.1,36.2,10,999
850731,36.61,36.66,36.43,36.66,808,846
850801,36.59,36.59,35.98,36.07,85,882
850802,36.18,36.23,36.13,36.23,2,883
850805,36.21,36.21,36.21,36.21,2,883
850806,35.69,35.76,35.69,35.76,42,865
850807,35.8,35.92,35.8,35.81,15,865
850808,36.06,36.06,36.06,36.06,0,865
850809,35.98,36.46,35.98,36.44,14,872
850812,36.45,36.57,36.4,36.57,19,874
850813,36.84,36.88,36.7,36.86,21,871
850814,36.59,36.72,36.55,36.68,8,872
850815,37,37.05,36.84,37.03,25,883
850816,37.1,37.12,37.04,37.04,56,901
850819,37.02,37.02,36.93,37.02,14,909
850820,36.55,36.79,36.55,36.75,34,912
850821,36.73,37.14,36.73,37.11,20,911
850822,37.28,37.31,36.87,36.94,121,1017
850823,37.02,37.15,36.99,37.1,18,1017
850826,37,37,36.75,36.79,85,1055
850827,36.72,36.8,36.56,36.8,91,1082
850828,36.85,36.95,36.79,36.89,42,1094
850829,36.77,36.77,36.65,36.7,167,1189
850830,36.5,36.5,36.19,36.23,162,1271
850903,35.84,35.86,35.58,35.6,120,1307
850904,35.86,35.96,35.7,35.81,67,1261
850905,35.85,35.9,35.29,35.35,78,1266
850906,34.8,34.96,34.7,34.91,177,1287
850909,34.6,34.84,34.6,34.62,156,1338
850910,34.71,34.77,34.55,34.62,195,1341
850911,34.62,34.62,34.36,34.46,118,1372
850912,34.37,34.79,34.36,34.7,150,1426
850913,35.07,35.31,35.06,35.17,256,1531
850916,35.1,35.57,35.04,35.55,228,1514
850917,35.45,35.53,35.09,35.15,84,1520
850918,35.06,35.27,34.97,35.05,104,1602
850919,35,35.2,34.98,35.19,102,1616
850920,35.42,35.9,35.42,35.9,267,1707
850923,37.7,37.7,37.15,37.66,556,1708
850924,37.61,37.63,37.3,37.54,567,1858
850925,37.49,38.1,37.45,38.06,324,1945
850926,38.24,38.36,37.77,37.9,350,1960
850927,38.13,38.13,37.87,38.04,136,1945
850930,38.04,38.05,37.78,37.86,221,1937
851001,37.93,38.55,37.93,38.53,316,1953
851002,38.5,38.62,38.27,38.33,244,1967
851003,38.37,38.91,38.37,38.87,386,2156
851004,38.85,38.98,38.5,38.7,129,2154
851007,38.39,38.52,38.3,38.39,152,2091
851008,38.39,38.48,38.33,38.35,285,2107
851009,38.49,38.57,38.22,38.23,104,2113
851010,38.27,38.35,38.05,38.1,126,2116
851011,38.25,38.31,38.13,38.19,208,2119
851014,38.2,38.22,38.06,38.06,43,2116
851015,38.14,38.16,38.06,38.09,174,2137
851016,37.8,37.88,37.68,37.83,278,2152
851017,38.09,38.44,38.04,38.41,213,2203
851018,38.51,38.62,38.43,38.57,349,2283
851021,38.55,38.61,38.4,38.49,381,2333
851022,38.38,38.47,38.31,38.46,827,2711
851023,38.45,38.55,38.4,38.44,295,2869
851024,38.25,38.31,38.22,38.22,473,3205
851025,38.34,38.36,38.08,38.2,734,3635
851028,38.28,38.31,38.2,38.28,537,3830
851029,38.42,38.75,38.42,38.74,375,3792
851030,38.69,38.75,38.45,38.5,608,4075
851031,38.64,38.91,38.58,38.67,284,4078
851101,38.73,39,38.61,38.98,964,4062
851104,39.01,39.06,38.86,38.94,335,4135
851105,38.78,38.89,38.7,38.78,479,4174
851106,38.95,39.12,38.85,39.08,502,4372
851107,38.99,39.01,38.25,38.41,917,4579
851108,38.61,38.69,38.43,38.63,577,4716
851111,38.49,38.77,38.48,38.61,566,5032
851112,38.56,38.83,38.47,38.8,792,5236
851113,38.73,38.76,38.58,38.62,573,5357
851114,38.69,38.77,38.6,38.7,424,5416
851115,38.7,38.71,38.52,38.56,402,5482
851118,38.56,38.73,38.52,38.71,583,5820
851119,38.77,38.96,38.65,38.77,1795,6395
851120,38.92,38.99,38.58,38.68,710,6442
851121,39.01,39.15,38.9,39.12,1494,7049
851122,39.12,39.41,39.05,39.36,2223,7523
851125,39.4,39.45,39.3,39.42,3867,9953
851126,39.36,39.74,39.31,39.67,2682,10912
851127,39.66,39.82,39.48,39.68,2368,11471
851129,40.19,40.3,40.08,40.21,2972,12024
851202,40.45,40.46,39.98,40.12,4860,13114
851203,39.82,40.03,39.72,39.91,6963,13807
851204,40.16,40.16,40.03,40.08,4059,15209
851205,39.92,40.13,39.89,40.09,6663,17975
851206,39.97,40.05,39.91,39.94,5230,20291
851209,39.91,39.91,39.77,39.83,11232,23277
851210,39.7,39.77,39.65,39.72,16136,27283
851211,39.48,39.88,39.41,39.86,24133,31008
851212,39.95,40.18,39.9,40.04,24571,34962
851213,40.07,40.15,39.91,39.96,17755,37471
851216,39.93,40.18,39.84,40.14,17816,40571
851217,40.12,40.31,40.1,40.17,20776,41904
851218,40.07,40.1,39.88,39.95,15605,40732
851219,39.97,40.15,39.95,40.06,9376,40834
851220,40.04,40.18,39.96,40.13,10296,41482
851223,40.14,40.23,40.08,40.11,6764,41834
851224,40.14,40.32,40.1,40.29,5401,43157
851226,40.17,40.26,40.17,40.19,3733,44218
851227,40.54,40.91,40.47,40.88,16408,48642
851230,40.91,40.97,40.82,40.95,11783,50504
851231,41.11,41.35,41.04,41.2,14559,51484
860102,41.14,41.53,40.95,41.52,28094,51294
860103,40.9,40.97,40.75,40.84,29797,48046
860106,40.71,41.2,40.7,41.12,28138,48519
860107,41.38,41.47,41.15,41.24,30183,49280
860108,41.19,41.21,40.78,40.83,32351,46932
860109,40.88,41.53,40.66,41.33,48295,46729
860110,40.97,41.18,40.71,40.79,32822,44099
860113,40.62,40.93,40.43,40.82,43247,44018
860114,40.62,40.88,40.55,40.69,27131,45521
860115,40.74,41.01,40.74,40.89,25153,46198
860116,40.99,40.99,40.73,40.78,20298,43111
860117,40.79,40.91,40.72,40.8,10792,43787
860120,40.63,41.11,40.62,41.04,17802,46625
860121,40.91,41.07,40.85,40.9,26539,48286
860122,40.78,41.29,40.75,40.96,40714,46929
860123,41.05,41.12,40.94,41.05,18249,48401
860124,41.5,41.75,41.41,41.73,33763,50858
860127,41.81,41.93,41.7,41.88,25621,52588
860128,41.88,42,41.82,41.96,19644,53141
860129,42.06,42.14,41.95,42.02,26370,51542
860130,42.03,42.38,42,42.31,28798,52956
860131,42.03,42.12,41.95,42.04,25581,50570
860203,42.01,42.02,41.73,41.84,25922,54508
860204,41.52,41.71,41.43,41.61,31769,53647
860205,41.7,42.11,41.69,42,26631,54186
860206,42.05,42.17,41.76,41.81,23027,53003
860207,41.82,41.83,41.35,41.73,22142,52030
860210,42.03,42.21,41.97,42.18,27982,55884
860211,42.24,42.29,42.17,42.23,23151,56126
860212,42.51,42.51,42.3,42.38,25751,55885
860213,42.3,42.75,42.27,42.69,32518,55501
860214,42.55,42.81,42.54,42.76,20058,53502
860218,42.62,43.19,42.61,43.08,27654,54536
860219,43.36,44,42.95,43.28,49281,49623
860220,43.49,43.8,43.29,43.51,30407,49424
860221,43.2,43.58,43.2,43.53,24341,49681
860224,43.87,44.21,43.68,44.17,38127,51195
860225,44.45,44.81,44.32,44.65,49069,53373
860226,44.65,45.02,44.53,44.68,38077,53300
860227,45.4,45.46,44.5,45.08,34147,53910
860228,45.11,45.35,44.79,44.87,22768,53517
860303,45.05,45.32,44.94,45.28,24604,53488
860304,45.36,45.6,45.29,45.55,40690,53181
860305,45,45.03,43.9,44.1,46614,48593
860306,44.63,44.85,44.36,44.69,44790,40879
860307,44.59,45,44.55,44.76,29190,38547
860310,44.04,44.2,43.74,43.99,14778,33366
860311,43.98,44.34,43.95,44.05,9037,26511
860312,44.1,44.12,43.72,43.97,7632,23155
860313,43.7,43.78,43.41,43.53,5394,20406
860314,44.21,44.4,44.05,44.26,5209,18469
860317,44.52,44.64,44.45,44.48,1558,18184
