860908,48.73,48.73,48.73,48.73,0,1
860909,48.93,48.93,48.93,48.93,0,1
860910,49.01,49.01,49.01,49.01,0,1
860911,48.5,48.5,48.45,48.45,1,2
860912,49.03,49.18,49.03,49.18,6,6
860915,49.37,49.44,49.37,49.44,3,8
860916,49.43,49.43,49.32,49.32,8,16
860917,49.7,49.91,49.7,49.89,249,257
860918,50.22,50.89,50.22,50.89,108,163
860919,50.89,50.94,50.8,50.93,67,211
860922,49.84,49.84,49.75,49.75,7,217
860923,49.38,49.38,49.28,49.3,4,221
860924,49.37,49.41,49.37,49.41,6,222
860925,49.26,49.45,49.26,49.45,1,222
860926,49.46,49.5,49.29,49.29,9,222
860929,50.12,50.12,50.12,50.12,0,222
860930,49.79,49.93,49.79,49.93,11,217
861001,50.01,50.01,50.01,50.01,0,217
861002,50.38,50.38,50.38,50.38,0,217
861003,50.39,50.39,50.39,50.39,0,217
861006,50.7,50.75,50.7,50.74,140,217
861007,50.23,50.56,50.23,50.48,3,218
861008,50.48,50.5,50.48,50.5,2,217
861009,50.56,50.56,50.44,50.49,12,225
861010,50.81,50.81,50.81,50.81,0,225
861013,51,51.2,50.99,51.2,3,227
861014,51.11,51.11,51.07,51.11,9,228
861015,51.14,51.14,51.12,51.12,1,229
861016,51.18,51.18,51.06,51.06,92,295
861017,51.13,51.13,51.13,51.13,10,304
861020,50.84,50.84,50.83,50.84,4,305
861021,50.62,50.8,50.6,50.8,100,391
861022,50.86,50.86,50.86,50.86,0,391
861023,50.7,50.7,50.32,50.32,12,390
861024,49.82,49.85,49.49,49.49,33,394
861027,49.36,49.36,49.25,49.27,8,400
861028,49.69,49.69,49.6,49.6,5,397
861029,49.72,49.76,49.71,49.76,6,401
861030,49.55,49.55,48.99,49.12,31,406
861031,48.7,48.93,48.7,48.85,23,413
861103,48.68,48.85,48.65,48.84,10,405
861104,49.05,49.1,49.01,49.01,8,401
861105,48.81,49,48.81,48.9,136,455
861106,48.77,49,48.77,48.9,21,464
861107,48.92,48.92,48.92,48.92,2,464
861110,49.38,49.4,49.27,49.35,106,467
861111,49.55,49.6,49.48,49.55,6,468
861112,49.78,49.95,49.74,49.95,114,513
861113,49.85,50.11,49.85,50.11,1,512
861114,50.07,50.36,50.07,50.33,22,508
861117,50.08,50.12,50,50.02,13,512
861118,49.88,50.07,49.88,50.05,25,521
861119,50.03,50.26,50.03,50.23,81,536
861120,50.23,50.23,50.04,50.16,49,515
861121,49.95,49.98,49.75,49.8,16,514
861124,49.8,49.96,49.8,49.96,6,513
861125,50.12,50.69,50.12,50.69,66,528
861126,50.72,50.72,50.62,50.67,24,536
861128,50.94,51.09,50.94,51.05,91,554
861201,51.34,51.45,51.03,51.15,208,652
861202,50.97,51.12,50.86,50.91,81,700
861203,50.84,51.09,50.84,51.03,33,702
861204,50.82,50.97,50.2,50.25,27,707
861205,50.38,50.43,49.9,50.03,55,715
861208,50.13,50.13,50.01,50.03,21,727
861209,50.03,50.03,49.68,49.73,80,751
861210,49.78,50.11,49.78,50.06,114,703
861211,49.98,49.98,49.81,49.96,53,717
861212,49.63,50.1,49.63,50.06,205,785
861215,49.97,50.03,49.81,49.86,46,803
861216,49.75,49.91,49.75,49.85,30,802
861217,49.88,49.97,49.88,49.95,60,812
861218,50.03,50.19,50.03,50.16,28,818
861219,50.21,50.5,50.14,50.42,102,856
861222,50.8,50.98,50.74,50.92,61,839
861223,51,51.24,50.94,51.22,131,891
861224,51.15,51.25,51.12,51.22,54,892
861226,51.3,51.48,51.1,51.3,137,943
861229,51.65,51.92,51.65,51.87,377,1061
861230,51.65,51.71,51.5,51.69,87,1038
861231,51.88,52.48,51.82,52.3,447,1258
870102,52.45,52.5,52.26,52.31,263,1392
870105,52.25,52.47,51.94,52.1,138,1433
870106,52.33,52.55,52.3,52.45,216,1395
870107,52.08,52.26,52,52.15,258,1373
870108,52.11,52.58,52.11,52.5,133,1376
870109,52.41,52.52,52.21,52.46,130,1425
870112,52.84,53.27,52.82,53.07,358,1461
870113,53.77,53.78,53.48,53.71,269,1519
870114,54.15,55.38,54.1,54.89,644,1654
870115,54.72,55.08,54.36,54.7,672,1839
870116,54.35,54.72,54.22,54.59,425,1940
870119,55.78,55.88,55.52,55.53,754,2204
870120,55.04,55.1,54.63,54.72,423,2324
870121,54.28,54.66,54.28,54.62,454,2370
870122,55.17,55.68,55.12,55.53,363,2399
870123,55.46,55.5,55.11,55.39,406,2464
870126,55.27,55.43,55.05,55.27,495,2640
870127,55.38,56.18,55.38,56.13,554,2705
870128,56.92,56.92,56.2,56.63,1023,2869
870129,56.58,56.58,56.18,56.33,542,2848
870130,55.62,55.7,54.5,54.97,1467,3273
870202,55.48,55.9,55.38,55.69,860,3538
870203,56.21,56.49,55.93,56.01,927,3815
870204,55.58,55.75,55.32,55.58,820,4092
870205,54.87,55,54.75,54.84,608,4109
870206,54.15,54.42,53.75,54.19,813,4154
870209,54.95,55.85,54.68,55.75,1761,4593
870210,55.47,56.3,55.34,55.45,1275,4722
870211,55.37,55.65,55.25,55.55,624,4793
870212,55.54,55.88,55,55.17,756,4985
870213,54.93,55.43,54.92,55.4,657,5024
870217,55.65,55.71,55.33,55.42,669,5193
870218,55.1,55.24,54.94,55.09,728,5308
870219,54.5,55.18,54.28,55.16,1878,5242
870220,54.96,55.25,54.96,55.12,2356,6496
870223,55.02,55.14,54.72,54.76,659,6556
870224,54.75,55,54.53,54.85,854,6598
870225,55.16,55.23,54.99,55.12,1107,6870
870226,55.2,55.55,55.12,55.22,5496,9810
870227,54.99,55.3,54.88,55.12,2107,10507
870302,55.1,55.12,54.72,54.76,1840,10835
870303,54.92,55.05,54.84,54.97,2035,10893
870304,54.97,54.99,54.62,54.72,2863,11736
870305,54.57,55.06,54.49,54.89,6585,14450
870306,54.8,54.88,54.48,54.51,5457,16312
870309,54.36,54.46,54.06,54.08,25744,24279
870310,54.19,54.41,54.14,54.3,22808,26815
870311,54.1,54.15,53.68,54.03,32270,29863
870312,54.03,54.22,53.94,54.03,23856,33324
870313,54.25,54.41,54.21,54.37,22391,33492
870316,54.62,54.93,54.57,54.89,27293,34871
870317,54.99,55.01,54.65,54.89,25952,35295
870318,54.77,54.86,54.68,54.83,16595,34843
870319,54.85,54.92,54.79,54.84,8973,35288
870320,54.91,55.03,54.82,55.02,9255,35939
870323,55.2,55.32,55.16,55.31,23615,37674
870324,55.51,55.59,55.05,55.17,33066,37784
870325,55.17,55.21,54.96,55.05,16490,38598
870326,54.89,55.08,54.81,54.99,17563,38578
870327,55.15,55.41,55.09,55.36,18686,40801
870330,55.74,56.04,55.62,56,27473,41871
870331,55.73,55.94,55.54,55.72,22963,40567
870401,55.33,55.38,54.95,55.02,26649,40464
870402,55.01,55.55,54.98,55.43,28659,40912
870403,55.32,55.48,54.9,55.17,30729,40372
870406,55.07,55.13,54.8,55.04,23722,39723
870407,55.17,55.18,54.95,55.01,17847,39691
870408,54.71,54.79,54.54,54.65,24539,40003
870409,54.97,55.3,54.9,55.29,26688,38689
870410,55.71,55.77,55.38,55.52,29932,39698
870413,55.57,55.64,55.45,55.57,13987,39558
870414,55.73,56,55.69,55.97,24887,43110
870415,55.45,55.69,55.39,55.54,21603,44378
870416,55.26,55.5,55.22,55.46,16052,43940
870420,55.39,55.48,55.17,55.47,12362,43883
870421,55.56,55.58,55.2,55.3,19564,43843
870422,55.12,55.26,54.98,55.08,26682,43083
870423,55.15,55.6,55.05,55.58,29504,44197
870424,55.98,56.34,55.9,56.28,34692,45112
870427,56.51,56.53,55.97,56.02,31835,43246
870428,56.19,56.19,55.73,56.02,26746,42146
870429,55.77,56.03,55.68,55.95,20066,40954
870430,56.12,56.17,55.71,56.1,21774,42861
870501,56.11,56.6,56.05,56.58,23691,46986
870504,56.43,56.91,56.36,56.87,28712,50563
870505,56.81,56.88,56.52,56.55,25067,47696
870506,56.47,56.77,56.47,56.75,17388,49758
870507,56.56,56.56,56.24,56.32,26136,49478
870508,56.24,56.29,55.86,56.1,29544,48000
870511,55.79,55.93,55.71,55.83,21534,47889
870512,56.1,56.2,55.95,55.97,18212,47298
870513,55.85,56.1,55.83,55.92,15614,47874
870514,55.95,56.25,55.85,56.14,16593,48495
870515,56.22,56.61,56.2,56.57,27577,49991
870518,56.47,56.5,56.22,56.32,19196,48760
870519,56.25,56.58,56.25,56.55,21416,50050
870520,56.72,56.72,56.3,56.52,41549,53784
870521,56.33,56.49,56.27,56.43,24272,50962
870522,56.45,56.62,56.15,56.24,28406,46986
870526,55.75,55.79,55.13,55.16,44546,46549
870527,54.93,55.25,54.86,54.95,35253,43556
870528,55.16,55.34,55.11,55.22,16120,41865
870529,54.94,55.03,54.81,54.89,20130,42413
870601,54.57,54.7,54.49,54.63,26671,43467
870602,55.15,55.85,55.1,55.64,35096,43261
870603,55.48,55.55,55.3,55.35,20749,43668
870604,55.1,55.25,55.01,55.12,24858,38032
870605,55.29,55.34,55.05,55.07,13176,37429
870608,55.76,55.76,55.37,55.44,9853,29250
870609,55.69,56.04,55.65,55.99,8420,25849
870610,56.03,56.06,55.47,55.71,4937,24000
870611,55.85,55.87,55.68,55.79,3622,22639
870612,55.65,55.65,55.09,55.23,5005,20481
870615,54.8,54.94,54.76,54.81,3052,18618
