850827,37.62,37.63,37.62,37.63,1,1
850828,37.73,37.73,37.73,37.73,0,1
850829,37.56,37.56,37.56,37.56,0,1
850830,37.12,37.12,37.12,37.12,0,1
850903,36.48,36.48,36.48,36.48,0,1
850904,36.68,36.68,36.68,36.68,0,1
850905,36.24,36.24,36.24,36.24,0,1
850906,35.84,35.84,35.84,35.84,0,1
850909,35.54,35.54,35.54,35.54,0,1
850910,35.55,35.55,35.55,35.55,0,1
850911,35.38,35.38,35.38,35.38,0,1
850912,35.62,35.62,35.62,35.62,0,1
850913,36,36,36,36,0,1
850916,36.35,36.35,36.35,36.35,0,1
850917,35.95,35.95,35.95,35.95,0,1
850918,35.85,35.85,35.85,35.85,0,1
850919,35.99,35.99,35.99,35.99,0,1
850920,36.7,36.7,36.7,36.7,0,1
850923,38.46,38.46,38.46,38.46,0,1
850924,38.36,38.36,38.36,38.36,0,1
850925,38.79,38.79,38.79,38.79,0,1
850926,38.67,38.67,38.67,38.67,0,1
850927,38.82,38.82,38.82,38.82,0,1
850930,38.62,38.62,38.62,38.62,0,1
851001,39.29,39.29,39.29,39.29,0,1
851002,39.1,39.1,39.1,39.1,0,1
851003,39.63,39.63,39.63,39.63,0,1
851004,39.46,39.46,39.46,39.46,0,1
851007,39.11,39.11,39.11,39.11,1,1
851008,39.08,39.08,39.08,39.08,0,1
851009,39.2,39.2,38.96,38.96,1,2
851010,38.83,38.83,38.83,38.83,0,2
851011,38.94,38.94,38.94,38.94,0,2
851014,38.81,38.81,38.81,38.81,0,2
851015,38.84,38.84,38.84,38.84,0,2
851016,38.56,38.56,38.56,38.56,0,2
851017,39.14,39.14,39.14,39.14,0,2
851018,39.3,39.3,39.3,39.3,0,2
851021,39.22,39.22,39.22,39.22,0,2
851022,39.18,39.18,39.18,39.18,0,2
851023,39.16,39.16,39.16,39.16,0,2
851024,38.94,38.94,38.94,38.94,0,2
851025,38.9,38.9,38.9,38.9,0,2
851028,38.95,38.95,38.95,38.95,0,2
851029,39.3,39.36,39.3,39.36,1,3
851030,39.1,39.1,39.1,39.1,0,3
851031,39.45,39.45,39.26,39.26,1,4
851101,39.5,39.57,39.5,39.57,1,5
851104,39.6,39.6,39.58,39.58,1,6
851105,39.59,39.59,39.46,39.46,1,6
851106,39.75,39.81,39.45,39.81,3,8
851107,39.05,39.15,39.05,39.14,5,12
851108,39.12,39.12,39.12,39.12,0,7
851111,39.3,39.3,39.3,39.3,0,7
851112,39.45,39.45,39.45,39.45,0,7
851113,39.31,39.31,39.31,39.31,0,7
851114,39.39,39.39,39.39,39.39,0,7
851115,39.28,39.28,39.28,39.28,0,6
851118,39.43,39.43,39.43,39.43,0,6
851119,39.49,39.49,39.49,39.49,0,6
851120,39.4,39.4,39.4,39.4,0,6
851121,39.84,39.84,39.84,39.84,0,6
851122,40.07,40.07,40.07,40.07,0,6
851125,40.13,40.13,40.13,40.13,0,6
851126,40.5,40.5,40.41,40.41,12,14
851127,40.38,40.42,40.38,40.42,12,26
851129,40.96,40.96,40.96,40.96,0,26
851202,41.22,41.22,40.87,40.87,2,28
851203,40.75,40.75,40.66,40.66,2,28
851204,40.83,40.83,40.83,40.83,1,29
851205,40.84,40.84,40.84,40.84,0,29
851206,40.71,40.71,40.66,40.66,2,30
851209,40.52,40.55,40.52,40.55,12,42
851210,40.33,40.4,40.33,40.38,45,47
851211,40.3,40.51,40.3,40.51,6,49
851212,40.66,40.75,40.66,40.7,7,52
851213,40.68,40.68,40.64,40.64,1,53
851216,40.6,40.79,40.6,40.79,1,53
851217,40.82,40.82,40.82,40.82,0,53
851218,40.61,40.61,40.61,40.61,0,53
851219,40.77,40.77,40.72,40.72,4,56
851220,40.67,40.79,40.67,40.79,2,56
851223,40.79,40.79,40.79,40.79,0,56
851224,40.98,40.98,40.98,40.98,0,56
851226,40.92,40.92,40.88,40.88,4,60
851227,41.36,41.59,41.36,41.54,32,92
851230,41.6,41.61,41.6,41.61,37,92
851231,41.87,41.87,41.87,41.87,0,92
860102,41.79,42.18,41.75,42.18,59,142
860103,41.58,41.58,41.44,41.5,37,151
860106,41.69,41.82,41.69,41.78,10,152
860107,41.9,42.02,41.9,41.9,2,154
860108,41.51,41.51,41.51,41.51,0,162
860109,41.55,42.09,41.4,42.07,5,165
860110,41.83,41.9,41.52,41.52,100,223
860113,41.56,41.56,41.56,41.56,3,215
860114,41.43,41.5,41.42,41.49,22,219
860115,41.54,41.65,41.54,41.59,1,219
860116,41.6,41.6,41.48,41.48,140,296
860117,41.58,41.58,41.52,41.52,25,296
860120,41.43,41.76,41.43,41.76,1,297
860121,41.7,41.7,41.6,41.62,11,305
860122,41.79,41.95,41.68,41.68,39,342
860123,41.77,41.77,41.77,41.77,0,342
860124,42.22,42.46,42.22,42.45,69,386
860127,42.5,42.6,42.5,42.6,26,406
860128,42.63,42.68,42.6,42.68,41,423
860129,42.79,42.79,42.74,42.74,2,422
860130,42.88,43.05,42.88,43.05,8,421
860131,42.8,42.8,42.74,42.77,19,429
860203,42.62,42.62,42.55,42.56,21,448
860204,42.2,42.35,42.2,42.33,74,491
860205,42.62,42.8,42.62,42.74,41,513
860206,42.79,42.86,42.55,42.55,85,574
860207,42.4,42.5,42.38,42.48,9,575
860210,42.78,42.94,42.75,42.93,27,583
860211,42.99,43.01,42.95,42.98,73,599
860212,43.27,43.27,43.12,43.13,15,612
860213,43.04,43.48,43.04,43.45,39,624
860214,43.33,43.52,43.33,43.51,42,663
860218,43.36,43.87,43.33,43.83,74,658
860219,44.1,44.75,43.75,44.03,123,684
860220,44.3,44.32,44.14,44.26,35,697
860221,44.03,44.26,44,44.25,96,683
860224,44.59,44.91,44.45,44.91,164,688
860225,45.17,45.5,45.14,45.39,50,703
860226,45.41,45.7,45.29,45.42,143,699
860227,46.1,46.24,45.2,45.84,130,736
860228,45.87,46,45.58,45.63,96,729
860303,45.86,46.09,45.75,46.04,126,744
860304,46.14,46.32,46.1,46.32,76,767
860305,45.73,45.73,44.65,44.87,184,755
860306,45.33,45.5,45.18,45.44,296,888
860307,45.25,45.62,45.25,45.48,200,999
860310,44.76,44.76,44.43,44.67,149,1019
860311,44.63,44.95,44.63,44.7,122,1040
860312,44.73,44.78,44.4,44.64,31,1049
860313,44.4,44.4,44.04,44.18,347,1178
860314,44.98,45.14,44.74,44.92,267,1216
860317,45.19,45.33,44.96,44.99,179,1263
860318,45.2,45.25,45.02,45.16,82,1280
860319,44.96,44.96,44.77,44.86,64,1281
860320,45.02,45.07,44.95,45.04,23,1270
860321,45.04,45.28,45.04,45.23,165,1380
860324,44.27,44.4,44,44.01,241,1418
860325,43.75,43.75,43.15,43.23,443,1508
860326,43.15,43.55,43.13,43.31,220,1481
860327,43.7,43.71,43.35,43.46,149,1498
860331,43.04,43.33,42.7,43.21,364,1565
860401,43.29,43.41,42.97,43.09,248,1609
860402,42.77,42.83,42.57,42.66,538,1787
860403,42.54,42.58,42.27,42.4,345,1922
860404,42.5,42.61,42.15,42.28,611,1926
860407,41.98,42.38,41.98,42.32,245,1910
860408,43.14,43.37,43.07,43.34,468,1846
860409,43.45,43.54,43.08,43.21,422,1839
860410,43.36,44.05,43.27,43.96,312,1845
860411,43.99,44.02,43.63,43.72,542,1893
860414,43.6,43.78,43.58,43.75,196,1923
860415,43.42,43.91,43.42,43.77,300,1934
860416,44.65,44.93,44.52,44.91,390,1989
860417,45.25,45.59,44.8,45.19,686,2047
860418,45.55,45.83,45.3,45.75,456,2015
860421,45.55,46.02,45.55,45.92,686,2105
860422,46.1,46.39,45.68,46.19,237,2124
860423,46.12,46.2,45.9,46.14,587,2300
860424,45.99,46,45.73,45.97,604,2465
860425,45.85,46.74,45.81,46.69,310,2483
860428,46.49,46.75,46.45,46.61,402,2551
860429,46.41,46.53,46.32,46.35,141,2583
860430,46.09,46.68,46,46.01,281,2691
860501,45.89,45.9,45.28,45.31,344,2675
860502,45.6,45.83,45.43,45.69,306,2735
860505,46.22,46.37,45.99,46.21,280,2755
860506,45.2,45.88,45.15,45.84,619,2793
860507,45.72,46.22,45.65,46.15,407,2890
860508,46.3,46.58,45.87,46.11,372,2973
860509,46.27,46.4,46.04,46.08,370,3010
860512,46.4,46.46,46.23,46.44,674,3175
860513,46.3,46.43,45.6,45.96,765,3399
860514,45.93,46.15,45.89,46.07,412,3516
860515,46.02,46.08,45.81,45.97,412,3681
860516,45.55,45.68,45.35,45.43,649,3861
860519,45.26,45.74,45.13,45.69,954,4005
860520,45.4,45.4,44.73,44.86,1720,3905
860521,44.8,45.03,44.43,44.52,2715,4703
860522,44.47,44.59,44.11,44.19,1765,5215
860523,44.1,44.38,44.02,44.07,999,5462
860527,43.99,44.48,43.89,44.33,2765,6076
860528,44.3,44.45,43.96,44.07,2054,6542
860529,44.04,44.04,43.6,43.65,3221,7192
860530,43.51,43.56,43.2,43.34,2573,8110
860602,43.19,43.53,43.12,43.4,3157,8475
860603,44.22,44.41,44.04,44.2,4782,9625
860604,44.37,44.44,44.12,44.38,4331,10001
860605,44.59,45.06,44.59,44.96,7257,10757
860606,45.06,45.35,45.04,45.29,6076,11158
860609,44.92,45.16,44.83,44.89,15742,14517
860610,45.16,45.52,45.15,45.41,25645,17675
860611,45.5,45.64,45.38,45.46,21539,21866
860612,45.46,45.7,45.44,45.62,18288,24115
860613,45.33,45.63,45.27,45.55,16895,26785
860616,45.8,45.88,45.44,45.45,20346,27585
860617,45.26,45.43,44.89,45.02,26767,27274
860618,45.2,45.38,44.75,45.12,29528,26467
860619,45.11,45.16,44.95,45.04,14633,26756
860620,44.87,44.87,44.52,44.53,16608,25642
860623,44.28,45.49,44.27,45.32,28880,27627
860624,45.11,45.37,45.08,45.19,27260,28818
860625,45.33,45.6,45.11,45.16,24688,28750
860626,45.31,45.35,45.18,45.3,10937,28422
860627,45.34,45.72,45.3,45.71,25295,33512
860630,45.79,45.86,45.65,45.84,20821,37736
860701,46.03,46.29,45.94,45.99,25346,40358
860702,46,46.13,45.88,46.07,17024,42308
860703,46.34,46.4,46.11,46.23,13644,43390
860707,46.31,46.36,45.8,45.83,26379,43034
860708,46.33,46.45,45.95,46.05,32658,43335
860709,45.91,46.22,45.87,46.19,27049,44294
860710,46.18,46.28,46.05,46.17,16317,43330
860711,45.96,46.11,45.62,45.68,29038,42469
860714,45.87,46.32,45.77,46.31,27888,46277
860715,46.51,46.73,46.26,46.66,29374,49155
860716,46.65,46.85,46.48,46.77,30199,49210
860717,46.7,46.83,46.48,46.62,23319,49937
860718,46.6,47.15,46.55,47.05,21727,50059
860721,47.13,47.35,47,47.29,19945,49867
860722,47.18,47.29,46.82,47.13,26081,48697
860723,47.17,47.27,46.6,47.17,27793,47489
860724,47,47.04,46.84,46.91,15658,46855
860725,46.55,46.8,46.5,46.64,19462,44561
860728,46.89,47.61,46.83,47.5,32389,46724
860729,47.38,47.63,47.16,47.36,24298,47363
860730,47.29,47.59,47.25,47.45,17943,47403
860731,47.93,47.96,47.76,47.91,20244,47415
860801,48.2,48.2,47.87,48.09,18651,47453
860804,48.24,48.35,48.03,48.15,17922,48037
860805,47.66,48.09,47.66,47.92,27282,45545
860806,48.14,48.38,48,48.23,20589,46878
860807,48.47,48.54,48.35,48.42,20002,47991
860808,48.35,48.53,48.28,48.43,13175,47996
860811,48.74,48.76,48.53,48.65,17604,48046
860812,48.33,48.4,48.12,48.24,28507,48056
860813,48.43,48.48,48.3,48.42,21411,48574
860814,48.57,48.67,48.49,48.63,11924,48190
860815,48.6,48.64,48.51,48.58,8372,48344
860818,48.59,48.59,48.29,48.37,16306,48226
860819,48.37,48.8,48.36,48.74,21953,49209
860820,48.81,48.98,48.78,48.86,15428,49566
860821,48.74,49.11,48.73,49.05,19436,50751
860822,49.1,49.1,48.91,49.05,14817,50045
860825,49.03,49.04,48.97,49.03,6697,49675
860826,48.91,48.92,48.61,48.62,20834,46758
860827,48.68,49.06,48.64,48.96,27072,45323
860828,48.89,49.04,48.6,48.7,27316,45529
860829,48.77,49.36,48.77,49.31,25124,44570
860902,49.33,49.39,49.18,49.35,17047,43174
860903,49.13,49.43,49.01,49.34,20351,41272
860904,49.38,49.47,49.18,49.2,20030,39443
860905,49.24,49.25,48.63,48.68,33975,40104
860908,48.41,48.51,48.12,48.17,16370,33966
860909,48.43,48.64,48.29,48.38,9779,29783
860910,48.55,48.64,48.35,48.45,7685,26358
860911,48.29,48.3,47.74,47.87,4081,24290
860912,48.06,48.62,47.95,48.58,4378,21191
860915,48.83,48.89,48.74,48.84,1761,19649
