850621,33.35,33.6,33.35,33.6,0,0
850624,33.58,33.58,33.58,33.58,0,0
850625,33.63,33.63,33.63,33.63,0,0
850626,33.73,33.73,33.73,33.73,0,0
850627,33.67,33.67,33.67,33.67,0,0
850628,33.93,33.93,33.93,33.93,0,0
850701,33.73,33.73,33.73,33.73,0,0
850702,33.78,33.78,33.78,33.78,0,0
850703,33.95,33.95,33.95,33.95,0,0
850705,34.2,34.2,34.2,34.2,0,0
850708,34.53,34.53,34.53,34.53,0,0
850709,34.63,34.63,34.63,34.63,0,0
850710,35.1,35.1,35.1,35.1,0,0
850711,35.35,35.35,35.35,35.35,0,0
850712,35.81,35.81,35.81,35.81,0,0
850715,35.81,35.81,35.81,35.81,0,0
850716,35.81,35.81,35.81,35.81,0,0
850717,36.33,36.33,36.18,36.28,11,6
850718,36.05,36.05,35.71,35.71,1,7
850719,35.71,35.71,35.71,35.71,0,2
850722,35.87,35.87,35.87,35.87,0,2
850723,36.01,36.01,36.01,36.01,0,2
850724,36.01,36.01,36.01,36.01,0,2
850725,35.94,35.94,35.94,35.94,0,2
850726,36.49,36.49,36.49,36.49,0,2
850729,36.75,36.85,36.49,36.49,2,3
850730,36.62,36.62,36.62,36.62,1,3
850731,37,37.11,37,37.11,2,5
850801,36.94,36.94,36.5,36.5,2,5
850802,36.6,36.65,36.6,36.65,1,4
850805,36.63,36.63,36.63,36.63,0,4
850806,36.19,36.19,36.19,36.19,0,4
850807,36.24,36.24,36.24,36.24,0,4
850808,36.49,36.49,36.49,36.49,0,4
850809,36.87,36.87,36.87,36.87,0,4
850812,37,37,37,37,0,4
850813,37.25,37.25,37.25,37.25,0,4
850814,37.07,37.07,37.07,37.07,0,4
850815,37.43,37.43,37.43,37.43,0,4
850816,37.44,37.44,37.44,37.44,0,4
850819,37.42,37.42,37.42,37.42,0,4
850820,37.12,37.12,37.12,37.12,0,4
850821,37.45,37.45,37.45,37.45,0,4
850822,37.15,37.28,37.15,37.28,2,6
850823,37.59,37.59,37.47,37.47,2,7
850826,37.16,37.16,37.16,37.16,0,7
850827,36.85,37.17,36.85,37.17,1,7
850828,37.25,37.25,37.25,37.25,0,7
850829,37.1,37.1,37.1,37.1,2,5
850830,36.66,36.66,36.66,36.66,0,5
850903,36,36,36,36,0,5
850904,36.21,36.21,36.21,36.21,0,5
850905,35.75,35.75,35.75,35.75,0,5
850906,35.1,35.45,35.1,35.34,4,7
850909,35.04,35.04,35.04,35.04,0,6
850910,35.05,35.05,35.05,35.05,0,6
850911,34.88,34.88,34.88,34.88,0,6
850912,35.12,35.12,35.12,35.12,0,6
850913,35.56,35.56,35.56,35.56,0,6
850916,35.5,35.95,35.5,35.95,4,10
850917,35.55,35.55,35.55,35.55,2,12
850918,35.45,35.45,35.45,35.45,0,12
850919,35.59,35.59,35.59,35.59,0,12
850920,36.3,36.3,36.3,36.3,0,12
850923,38.06,38.06,38.06,38.06,0,12
850924,37.96,37.96,37.96,37.96,0,12
850925,38.39,38.39,38.39,38.39,0,12
850926,38.29,38.29,38.29,38.29,0,12
850927,38.43,38.43,38.43,38.43,0,12
850930,38.24,38.24,38.24,38.24,0,12
851001,38.88,38.9,38.88,38.9,1,13
851002,38.82,38.95,38.67,38.69,51,42
851003,39.18,39.22,39.18,39.22,1,36
851004,39.05,39.05,39.05,39.05,5,41
851007,38.84,38.86,38.73,38.75,84,123
851008,38.77,38.77,38.68,38.71,88,199
851009,38.59,38.59,38.59,38.59,0,199
851010,38.57,38.57,38.44,38.46,2,201
851011,38.56,38.56,38.55,38.55,4,201
851014,38.42,38.42,38.42,38.42,0,201
851015,38.45,38.45,38.45,38.45,0,201
851016,38.18,38.18,38.05,38.18,20,201
851017,38.72,38.76,38.72,38.76,1,201
851018,38.83,38.92,38.83,38.92,1,202
851021,38.84,38.84,38.84,38.84,0,202
851022,38.74,38.79,38.68,38.79,2,202
851023,38.83,38.83,38.77,38.77,20,202
851024,38.58,38.58,38.55,38.55,1,203
851025,38.54,38.54,38.48,38.52,2,204
851028,38.59,38.59,38.53,38.57,11,214
851029,38.77,39.03,38.77,39.03,11,204
851030,38.99,38.99,38.78,38.78,6,210
851031,38.94,38.94,38.94,38.94,0,210
851101,38.95,39.26,38.95,39.26,6,216
851104,39.32,39.35,39.23,39.25,17,217
851105,39.14,39.14,39.05,39.1,6,218
851106,39.25,39.4,39.2,39.4,35,233
851107,39.27,39.3,38.72,38.73,39,248
851108,38.92,38.97,38.83,38.94,35,255
851111,38.84,38.94,38.81,38.92,9,258
851112,38.85,39.1,38.83,39.1,30,261
851113,39.06,39.08,38.93,38.93,114,337
851114,38.93,39.01,38.93,39.01,30,324
851115,39.06,39.06,38.86,38.89,121,426
851118,39.02,39.05,39.02,39.04,7,430
851119,39.07,39.22,39.05,39.1,8,431
851120,39.3,39.3,38.99,39.01,25,439
851121,39.3,39.47,39.22,39.45,109,438
851122,39.4,39.7,39.39,39.7,85,434
851125,39.67,39.79,39.66,39.76,89,500
851126,39.64,40.04,39.64,40.01,40,519
851127,40.01,40.11,39.88,40.03,71,548
851129,40.55,40.65,40.44,40.56,98,555
851202,40.77,40.8,40.38,40.47,127,615
851203,40.19,40.33,40.09,40.26,187,619
851204,40.4,40.49,40.4,40.43,47,621
851205,40.24,40.47,40.24,40.42,201,654
851206,40.32,40.33,40.25,40.27,98,636
851209,40.23,40.23,40.11,40.16,131,662
851210,40,40.06,39.96,40.04,116,672
851211,39.83,40.17,39.72,40.17,56,703
851212,40.23,40.45,40.21,40.35,334,845
851213,40.4,40.4,40.25,40.28,154,898
851216,40.27,40.46,40.17,40.45,236,1034
851217,40.45,40.59,40.43,40.48,140,1083
851218,40.38,40.42,40.22,40.27,670,1405
851219,40.31,40.45,40.29,40.38,623,1578
851220,40.37,40.48,40.31,40.45,330,1662
851223,40.47,40.51,40.41,40.41,129,1704
851224,40.49,40.62,40.48,40.6,40,1737
851226,40.55,40.56,40.5,40.5,39,1729
851227,40.87,41.24,40.78,41.2,163,1751
851230,41.26,41.31,41.15,41.27,203,1879
851231,41.46,41.69,41.42,41.55,289,1947
860102,41.48,41.88,41.31,41.85,545,2216
860103,41.25,41.29,41.1,41.17,215,2220
860106,41.02,41.52,41.02,41.45,331,2278
860107,41.7,41.79,41.52,41.57,309,2379
860108,41.52,41.55,41.14,41.17,418,2466
860109,41.2,41.9,41.03,41.7,555,2574
860110,41.31,41.52,41.1,41.16,651,2944
860113,41.01,41.28,40.82,41.19,1048,3774
860114,41.01,41.22,40.94,41.05,331,3722
860115,41.08,41.36,41.08,41.24,268,3700
860116,41.34,41.34,41.1,41.13,535,3994
860117,41.15,41.27,41.1,41.16,569,4191
860120,41.02,41.44,40.99,41.4,234,4296
860121,41.28,41.4,41.22,41.26,322,4314
860122,41.15,41.65,41.14,41.32,380,4374
860123,41.44,41.46,41.29,41.41,340,4456
860124,41.88,42.1,41.77,42.09,599,4606
860127,42.21,42.27,42.08,42.24,548,4609
860128,42.21,42.33,42.19,42.32,1007,5071
860129,42.43,42.49,42.3,42.38,653,5190
860130,42.37,42.7,42.37,42.68,625,5331
860131,42.4,42.47,42.34,42.41,959,5611
860203,42.4,42.4,42.09,42.2,546,5766
860204,41.86,42.05,41.8,41.97,1036,6223
860205,42.07,42.48,42.05,42.37,1050,6519
860206,42.45,42.54,42.11,42.18,867,6831
860207,42.22,42.22,41.88,42.11,596,6952
860210,42.42,42.6,42.36,42.56,777,7345
860211,42.62,42.68,42.56,42.61,1105,7585
860212,42.86,42.88,42.69,42.76,818,7862
860213,42.72,43.15,42.68,43.08,1825,8423
860214,42.92,43.19,42.92,43.14,1588,9255
860218,43.02,43.55,42.99,43.46,2082,9957
860219,43.75,44.38,43.3,43.66,3009,10156
860220,43.89,44.12,43.66,43.89,2301,10473
860221,43.61,43.95,43.57,43.89,1862,10377
860224,44.21,44.6,44.07,44.55,5022,12132
860225,44.84,45.2,44.74,45.03,4913,13710
860226,45.06,45.43,44.9,45.06,4058,14736
860227,45.8,45.85,44.7,45.47,4318,15419
860228,45.5,45.74,45.18,45.26,3467,16128
860303,45.41,45.72,45.34,45.67,3948,17463
860304,45.74,45.99,45.66,45.95,5749,18979
860305,45.32,45.42,44.2,44.49,14778,21750
860306,45.02,45.22,44.73,45.08,14539,27844
860307,44.97,45.35,44.91,45.14,7869,30995
860310,44.4,44.54,44.07,44.34,28942,35984
860311,44.32,44.72,44.29,44.4,27053,40290
860312,44.45,44.47,44.06,44.32,30928,44677
860313,44.06,44.16,43.76,43.88,30812,45529
860314,44.59,44.78,44.4,44.61,27328,48550
860317,44.86,44.99,44.63,44.66,26075,51068
860318,44.82,44.94,44.66,44.84,22574,52396
860319,44.53,44.7,44.46,44.54,20344,52380
860320,44.69,44.79,44.6,44.72,13643,54232
860321,44.74,44.96,44.74,44.91,16221,57133
860324,43.93,44.12,43.68,43.71,36633,54319
860325,43.43,43.46,42.86,42.93,46733,50452
860326,42.88,43.27,42.83,43.01,25439,49717
860327,43.37,43.43,43.05,43.17,16586,51643
860331,42.81,43.07,42.45,42.93,17287,51318
860401,43.05,43.18,42.7,42.83,25326,53011
860402,42.55,42.58,42.27,42.41,29743,51883
860403,42.25,42.35,42,42.15,26595,52653
860404,42.21,42.37,41.88,42.03,20823,53201
860407,41.77,42.11,41.74,42.08,23168,55784
860408,42.94,43.13,42.82,43.08,27502,54279
860409,43.18,43.31,42.83,42.95,26810,55422
860410,43.08,43.77,42.99,43.69,29897,56916
860411,43.68,43.78,43.35,43.45,22130,55184
860414,43.34,43.54,43.31,43.5,18134,54442
860415,43.21,43.68,43.19,43.52,25990,56060
860416,44.4,44.69,44.25,44.67,32618,56351
860417,45.03,45.35,44.65,44.97,41031,56903
860418,45.28,45.6,45.02,45.53,29476,54851
860421,45.29,45.8,45.26,45.69,30877,58719
860422,45.85,46.17,45.43,45.94,33567,57130
860423,45.87,45.97,45.62,45.88,28201,54568
860424,45.75,45.76,45.44,45.71,21004,54140
860425,45.59,46.44,45.54,46.42,31399,55187
860428,46.2,46.48,46.16,46.34,23618,56559
860429,46.13,46.3,46.02,46.09,19981,56307
860430,45.83,46.41,45.68,45.75,26857,55896
860501,45.62,45.65,45,45.05,28902,51949
860502,45.35,45.58,45.15,45.43,21671,51855
860505,45.95,46.13,45.72,45.95,26457,54002
860506,44.95,45.65,44.92,45.59,33108,55857
860507,45.45,45.98,45.38,45.9,25621,56592
860508,46.07,46.3,45.66,45.86,27265,55798
860509,46,46.15,45.76,45.83,20901,55123
860512,46.12,46.21,45.98,46.18,23560,54436
860513,46.01,46.14,45.37,45.7,26662,52601
860514,45.69,45.93,45.64,45.81,20161,53464
860515,45.74,45.81,45.57,45.71,18112,52792
860516,45.25,45.44,45.11,45.17,21276,51216
860519,45.03,45.47,44.9,45.43,23037,50229
860520,45.12,45.14,44.48,44.61,32796,49907
860521,44.58,44.77,44.18,44.27,31411,50819
860522,44.23,44.34,43.86,43.94,24928,50222
860523,43.87,44.12,43.75,43.81,18744,49289
860527,43.7,44.22,43.65,44.07,24118,49506
860528,44.02,44.19,43.69,43.81,25981,49293
860529,43.76,43.77,43.34,43.39,25600,48487
860530,43.29,43.38,42.94,43.09,24412,50019
860602,42.94,43.25,42.86,43.14,23757,50512
860603,43.97,44.13,43.77,43.93,26997,49678
860604,44.09,44.15,43.84,44.1,22299,48564
860605,44.28,44.77,44.28,44.67,31598,46630
860606,44.74,45.07,44.74,45,25481,43131
860609,44.66,44.89,44.56,44.61,12259,34445
860610,44.87,45.24,44.86,45.12,9049,30120
860611,45.17,45.33,45.09,45.17,7523,25784
860612,45.18,45.4,45.14,45.33,4918,22791
860613,45.02,45.32,45,45.26,4716,21572
860616,45.48,45.58,45.42,45.42,1493,20697
