860424,46.85,46.85,46.85,46.85,0,0
860425,47.56,47.56,47.56,47.56,1,1
860428,47.17,47.35,47.17,47.35,2,3
860429,46.95,47.07,46.95,47.07,1,2
860430,46.75,46.75,46.75,46.75,0,2
860501,46.05,46.05,46.05,46.05,0,2
860502,46.43,46.43,46.43,46.43,0,2
860505,47.15,47.15,46.95,46.95,1,3
860506,45.99,46.4,45.99,46.4,3,4
860507,46.71,46.71,46.71,46.71,2,4
860508,46.92,46.92,46.67,46.67,1,4
860509,46.65,46.65,46.65,46.65,0,4
860512,47,47,47,47,4,8
860513,46.95,46.95,46.53,46.53,3,10
860514,46.63,46.64,46.48,46.64,5,13
860515,46.54,46.54,46.54,46.54,0,12
860516,46,46,46,46,0,12
860519,46.26,46.26,46.26,46.26,0,12
860520,45.41,45.41,45.41,45.41,0,12
860521,45.07,45.07,45.07,45.07,0,12
860522,44.99,44.99,44.74,44.74,1,11
860523,44.63,44.63,44.62,44.62,11,19
860527,44.88,44.88,44.88,44.88,0,17
860528,44.65,44.65,44.62,44.62,3,17
860529,44.2,44.2,44.2,44.2,0,17
860530,43.9,43.9,43.9,43.9,0,17
860602,43.7,43.95,43.7,43.95,8,11
860603,44.8,44.8,44.8,44.8,0,11
860604,44.98,44.98,44.98,44.98,0,11
860605,45.2,45.57,45.2,45.57,1,12
860606,45.85,45.88,45.85,45.88,3,12
860609,45.48,45.48,45.48,45.48,0,12
860610,46.02,46.02,46.02,46.02,0,12
860611,46.06,46.06,46.06,46.06,0,12
860612,46.05,46.18,46.05,46.18,51,50
860613,45.92,46.11,45.92,46.11,4,50
860616,46.32,46.32,45.99,45.99,1,42
860617,45.55,45.55,45.55,45.55,0,42
860618,45.75,45.75,45.35,45.63,1,42
860619,45.56,45.56,45.56,45.56,0,42
860620,45.05,45.05,45.05,45.05,0,42
860623,45.82,45.82,45.82,45.82,0,42
860624,45.79,45.8,45.69,45.69,11,51
860625,45.9,45.93,45.66,45.66,6,55
860626,45.8,45.8,45.8,45.8,0,55
860627,46.21,46.21,46.21,46.21,0,55
860630,46.21,46.34,46.17,46.32,20,60
860701,46.47,46.7,46.47,46.47,5,62
860702,46.52,46.6,46.45,46.55,10,72
860703,46.85,46.85,46.65,46.71,3,72
860707,46.29,46.29,46.25,46.25,3,73
860708,46.71,46.8,46.45,46.51,1,74
860709,46.65,46.65,46.65,46.65,0,74
860710,46.68,46.7,46.61,46.63,84,96
860711,46.18,46.18,46.08,46.14,5,94
860714,46.77,46.77,46.77,46.77,0,94
860715,46.95,47.18,46.8,47.17,41,124
860716,47.2,47.25,47.2,47.23,49,147
860717,47.08,47.08,47.08,47.08,0,147
860718,47.14,47.6,47.14,47.51,3,148
860721,47.65,47.79,47.65,47.75,4,150
860722,47.65,47.65,47.4,47.57,29,177
860723,47.41,47.61,47.2,47.61,47,213
860724,47.33,47.38,47.33,47.35,3,212
860725,47.08,47.08,47.08,47.08,0,212
860728,47.82,48,47.82,47.96,10,212
860729,47.85,47.85,47.85,47.85,2,213
860730,47.85,47.94,47.85,47.91,3,215
860731,48.38,48.39,48.3,48.36,7,219
860801,48.63,48.63,48.43,48.53,6,225
860804,48.71,48.71,48.55,48.57,10,234
860805,48.08,48.45,48.08,48.34,24,238
860806,48.65,48.7,48.55,48.67,6,243
860807,48.86,48.93,48.86,48.86,4,245
860808,48.88,48.88,48.81,48.87,7,242
860811,49.22,49.22,49.03,49.09,8,243
860812,48.72,48.78,48.68,48.68,4,245
860813,48.87,48.87,48.82,48.84,15,260
860814,49.03,49.05,48.96,49.05,5,263
860815,48.92,48.99,48.92,48.99,3,263
860818,48.86,48.86,48.75,48.78,9,269
860819,48.97,49.12,48.97,49.12,58,302
860820,49.22,49.3,49.22,49.24,21,321
860821,49.11,49.46,49.11,49.43,47,341
860822,49.47,49.49,49.28,49.44,17,347
860825,49.39,49.42,49.36,49.42,125,397
860826,49.3,49.3,48.99,48.99,202,483
860827,49,49.38,49,49.32,173,565
860828,49.35,49.35,49,49.04,38,586
860829,49.12,49.68,49.12,49.64,63,598
860902,49.7,49.7,49.56,49.68,21,611
860903,49.45,49.78,49.45,49.7,14,624
860904,49.74,49.75,49.54,49.54,289,735
860905,49.42,49.44,48.92,49.02,108,805
860908,48.8,48.82,48.5,48.53,90,821
860909,48.89,48.93,48.7,48.76,91,874
860910,48.88,48.99,48.75,48.81,156,887
860911,48.64,48.64,48.15,48.25,320,963
860912,48.42,48.98,48.42,48.96,144,992
860915,49.18,49.24,49.11,49.21,115,1061
860916,49.29,49.33,49.05,49.11,35,1078
860917,49.48,49.74,49.48,49.71,372,1093
860918,50.09,50.72,50.08,50.69,368,1175
860919,50.56,50.76,50.42,50.7,139,1201
860922,49.62,49.65,49.43,49.54,200,1228
860923,49.26,49.37,49.03,49.09,88,1217
860924,49.32,49.32,49.13,49.2,48,1201
860925,49.06,49.24,49.05,49.24,115,1212
860926,49.24,49.26,49.06,49.08,248,1317
860929,49.7,49.93,49.66,49.91,182,1428
860930,49.7,49.93,49.53,49.72,82,1433
861001,49.7,49.84,49.65,49.81,194,1534
861002,49.81,50.27,49.8,50.18,134,1581
861003,50.15,50.55,50.15,50.19,152,1546
861006,50.51,50.57,50.46,50.54,272,1578
861007,50,50.32,49.98,50.28,130,1620
861008,50.26,50.42,50.26,50.32,39,1635
861009,50.35,50.35,50.1,50.31,81,1630
861010,50.25,50.65,50.25,50.63,109,1620
861013,50.82,51.17,50.76,51.02,118,1666
861014,50.8,50.96,50.8,50.93,174,1646
861015,50.81,51.01,50.8,50.94,98,1659
861016,51.02,51.02,50.8,50.89,281,1783
861017,51.02,51.05,50.89,50.95,188,1839
861020,50.77,50.81,50.51,50.65,214,1889
861021,50.5,50.66,50.43,50.62,380,2064
861022,50.7,50.74,50.3,50.68,32,2055
861023,50.5,50.5,50,50.14,388,2099
861024,49.61,49.65,49.3,49.32,584,2229
861027,49.3,49.32,49.02,49.1,325,2344
861028,49.52,49.53,49.38,49.43,329,2376
861029,49.53,49.64,49.47,49.59,191,2434
861030,49.81,49.82,48.8,48.96,653,2500
861031,48.5,48.8,48.4,48.69,898,2907
861103,48.46,48.76,48.44,48.67,467,2886
861104,48.85,48.98,48.81,48.83,928,3179
861105,48.58,48.86,48.5,48.72,303,3188
861106,48.57,48.86,48.57,48.72,397,3282
861107,48.64,48.8,48.39,48.74,330,3255
861110,49.15,49.23,49.07,49.16,1218,3894
861111,49.41,49.43,49.28,49.36,498,4068
861112,49.63,49.79,49.58,49.77,1244,4624
861113,49.6,50.03,49.6,49.93,1261,5036
861114,49.92,50.2,49.77,50.15,1437,5556
861117,49.94,49.98,49.81,49.84,743,5832
861118,49.67,49.94,49.67,49.87,573,6071
861119,49.86,50.15,49.8,50.06,1094,6585
861120,50.07,50.1,49.82,49.99,617,6858
861121,49.77,49.87,49.53,49.64,1018,6705
861124,49.61,49.8,49.59,49.79,2766,8674
861125,49.98,50.59,49.96,50.52,6038,10578
861126,50.56,50.64,50.3,50.51,5880,13925
861128,50.76,50.92,50.76,50.89,2995,14761
861201,51.19,51.29,50.83,51,4295,16357
861202,50.79,50.98,50.64,50.75,4928,18680
861203,50.72,50.95,50.67,50.88,2718,19742
861204,50.68,50.92,50,50.09,8231,21871
861205,50.24,50.41,49.79,49.87,12939,22281
861208,49.98,50.04,49.78,49.86,18127,23657
861209,49.87,49.87,49.55,49.59,22606,26030
861210,49.69,49.99,49.62,49.92,20964,28451
861211,49.86,49.88,49.66,49.81,20431,30439
861212,49.5,50,49.45,49.92,24537,33355
861215,49.8,49.93,49.64,49.71,14724,34472
861216,49.59,49.77,49.57,49.7,13597,33786
861217,49.75,49.83,49.7,49.8,9765,34014
861218,49.86,50.05,49.86,50,13796,34657
861219,50.01,50.4,49.99,50.26,12747,34516
861222,50.56,50.83,50.52,50.76,18420,35493
861223,50.85,51.1,50.6,51.06,16288,36717
861224,51.06,51.13,50.9,51.06,7098,37491
861226,51.06,51.29,50.9,51.14,6803,38299
861229,51.53,51.75,51.46,51.7,17379,39890
861230,51.47,51.58,51.35,51.52,11562,41045
861231,51.75,52.33,51.63,52.13,14242,42907
870102,52.31,52.35,52.11,52.15,11760,43393
870105,52.08,52.33,51.75,51.94,24086,45621
870106,52.19,52.41,52.09,52.29,25921,47072
870107,51.93,52.1,51.86,51.99,21919,47370
870108,51.97,52.43,51.97,52.34,25432,49785
870109,52.27,52.37,52.02,52.29,24237,51699
870112,52.66,53.1,52.6,52.88,36527,52696
870113,53.54,53.58,53.31,53.52,33119,51062
870114,53.97,55.2,53.82,54.67,49941,58206
870115,54.5,54.88,54.16,54.47,34532,56576
870116,54.15,54.52,54.01,54.36,22001,55530
870119,55.5,55.6,55.23,55.27,25375,55890
870120,54.74,54.83,54.38,54.47,25508,53838
870121,54.08,54.42,54.08,54.37,24606,53542
870122,54.94,55.45,54.83,55.27,28364,54470
870123,55.17,55.27,54.86,55.14,19888,55115
870126,54.98,55.17,54.8,55.02,24634,56303
870127,55.13,55.9,55.11,55.87,34085,60994
870128,56.6,56.61,55.85,56.34,42680,60659
870129,56.26,56.3,55.9,56.04,25508,61551
870130,55.37,55.5,54.1,54.68,33822,56370
870202,55.16,55.63,55.07,55.39,32963,54055
870203,55.87,56.18,55.62,55.71,34592,53936
870204,55.3,55.47,55.03,55.28,26631,53399
870205,54.62,54.72,54.42,54.55,37275,50466
870206,53.96,54.14,53.6,53.9,28796,48862
870209,54.58,55.52,54.37,55.44,43080,51521
870210,55.15,56,55.03,55.14,45788,53601
870211,55.07,55.33,54.93,55.23,28278,53814
870212,55.2,55.6,54.65,54.85,33360,53308
870213,54.59,55.11,54.57,55.08,25718,51323
870217,55.3,55.37,54.98,55.08,26041,52194
870218,54.78,54.93,54.62,54.76,24558,52653
870219,54.17,54.94,53.96,54.85,38375,52380
870220,54.66,54.96,54.66,54.82,22512,52108
870223,54.72,54.85,54.41,54.45,30501,50338
870224,54.44,54.68,54.22,54.53,28059,51122
870225,54.82,54.92,54.65,54.79,23803,50174
870226,54.86,55.22,54.78,54.89,29122,46797
870227,54.69,54.95,54.56,54.79,22573,46753
870302,54.77,54.8,54.38,54.43,18790,45180
870303,54.63,54.75,54.5,54.64,20821,45261
870304,54.66,54.66,54.29,54.4,21359,44730
870305,54.26,54.74,54.18,54.57,28877,42684
870306,54.49,54.56,54.15,54.19,23169,40506
870309,54.03,54.13,53.73,53.75,17634,31655
870310,53.88,54.06,53.81,53.96,8543,27667
870311,53.76,53.8,53.35,53.68,8849,24013
870312,53.67,53.89,53.63,53.68,6102,20182
870313,53.92,54.06,53.87,54.02,7240,16321
870316,54.25,54.34,54.23,54.32,4036,14537
