750213,43.35,43.42,43.35,43.42,9,769
750214,43.35,43.4,43.32,43.37,114,768
750218,43.62,43.62,43.62,43.62,2,793
750219,43.32,43.39,43.32,43.39,6,796
750220,43.65,43.8,43.65,43.8,10,795
750221,43.75,43.75,43.61,43.61,6,794
750224,44,44.1,44,44.1,7,796
750225,43.7,43.7,43.7,43.7,113,687
750226,43.92,44.2,43.92,44.2,12,691
750227,44.4,44.48,44.25,44.28,13,694
750228,44.25,44.38,44.21,44.38,6,692
750303,44.5,44.5,44.47,44.47,11,702
750304,43.97,44.18,43.97,43.98,16,701
750305,43.9,44.15,43.9,44.15,11,697
750306,44.03,44.03,43.65,43.65,13,694
750307,43.5,43.5,43.15,43.15,11,689
750310,42.9,43.35,42.9,43.27,216,590
750311,43.7,43.7,43.65,43.67,130,489
750312,43.5,43.5,43.2,43.21,2,489
750313,43.28,43.35,43.25,43.35,7,493
750314,43.4,43.51,43.4,43.5,4,492
750317,43.48,43.56,43.45,43.56,5,491
750318,43.58,43.73,43.56,43.73,5,494
750319,43.92,43.92,43.73,43.78,8,487
750320,43.61,43.67,43.58,43.58,38,513
750321,43.45,43.5,43.44,43.44,43,490
750324,43.26,43.29,43.2,43.21,19,489
750325,43.21,43.27,43.16,43.17,3,488
750326,43.1,43.1,43,43.03,23,484
750327,42.75,42.75,42.65,42.67,39,505
750331,42.85,42.9,42.73,42.78,19,509
750401,42.89,43,42.89,43,10,512
750402,43.11,43.11,42.73,42.74,21,516
750403,42.7,42.82,42.66,42.82,18,513
750404,42.5,42.5,42.37,42.43,17,516
750407,42.48,42.54,42.48,42.54,8,524
750408,42.65,42.81,42.63,42.81,13,529
750409,42.75,42.75,42.4,42.55,46,527
750410,42.19,42.25,42.15,42.24,15,530
750411,42.3,42.3,42.17,42.17,1,531
750414,41.92,41.96,41.92,41.93,8,533
750415,42.1,42.2,42.1,42.2,7,533
750416,42.25,42.25,42.16,42.21,9,536
750417,42.38,42.52,42.32,42.46,137,532
750418,42.23,42.35,42.23,42.35,195,405
750421,42.3,42.3,42.06,42.1,47,383
750422,42.16,42.38,42.16,42.36,10,357
750423,42.64,42.64,42.59,42.62,4,359
750424,42.48,42.55,42.45,42.45,39,325
750425,41.95,42.15,41.95,42.1,31,333
750428,42.2,42.2,42.05,42.05,8,334
750429,42.35,42.42,42.34,42.4,11,335
750430,42.48,42.48,42.3,42.3,7,336
750501,42.3,42.3,42.3,42.3,3,334
750502,42.22,42.3,42.19,42.3,5,335
750505,42.46,42.5,42.46,42.49,12,671
750506,42.51,42.54,42.49,42.5,15,666
750507,42.75,42.83,42.71,42.83,77,647
750508,42.87,43.05,42.87,43,38,653
750509,42.95,43,42.68,42.76,82,579
750512,42.73,42.92,42.7,42.89,19,579
750513,43.35,43.49,43.25,43.49,60,595
750514,43.3,43.3,42.97,43,71,584
750515,42.72,42.72,42.55,42.6,55,584
750516,42.63,42.68,42.6,42.63,32,593
750519,42.84,42.84,42.8,42.82,20,591
750520,42.72,42.8,42.72,42.76,39,582
750521,42.9,43.27,42.85,43.2,81,601
750522,43.3,43.3,43.08,43.1,33,587
750523,43.05,43.35,43,43.35,68,625
750527,42.99,43.18,42.97,43,261,406
750528,43.05,43.07,42.94,43,37,391
750529,42.9,42.91,42.83,42.84,93,410
750530,42.77,42.89,42.74,42.89,54,439
750602,42.8,43.05,42.8,43.05,51,414
750603,43.05,43.05,42.97,42.97,6,415
750604,42.79,42.9,42.72,42.9,77,455
750605,42.89,42.93,42.85,42.85,58,461
750606,42.85,42.95,42.74,42.75,80,457
750609,42.65,42.8,42.62,42.76,187,319
750610,42.76,42.9,42.76,42.87,143,239
750611,42.97,43.09,42.97,43.09,53,239
750612,43.19,43.21,43,43.04,210,316
750613,43.05,43.08,42.99,43.08,42,336
750616,43.01,43.1,43.01,43.08,14,334
750617,43.17,43.17,43.06,43.15,15,338
750618,42.98,43.05,42.95,43,28,342
750619,42.9,42.93,42.83,42.93,15,342
750620,42.9,42.91,42.85,42.85,59,302
750623,42.77,42.77,42.73,42.73,34,297
750624,42.68,42.89,42.68,42.88,56,320
750625,42.83,42.85,42.83,42.85,5,316
750626,42.76,42.8,42.73,42.75,27,315
750627,42.66,42.7,42.6,42.61,185,335
750630,42.55,42.55,42.5,42.5,252,505
750701,42.44,42.44,42.3,42.35,115,557
750702,42.14,42.14,41.8,41.99,97,548
750703,41.95,42.07,41.89,42.07,87,577
750707,41.65,41.74,41.63,41.7,137,617
750708,41.94,41.95,41.84,41.89,66,619
750709,41.9,41.9,41.56,41.6,97,653
750710,41.4,41.52,41.35,41.44,133,688
750711,41.2,41.27,41.18,41.22,121,720
750714,40.98,41.16,40.98,41.15,87,742
750715,41.06,41.12,40.66,40.72,111,744
750716,40.52,40.82,40.41,40.81,134,708
750717,40.3,40.31,40.21,40.27,84,735
750718,40.18,40.26,40.01,40.09,143,734
750721,39.97,40.06,39.94,40.03,98,698
750722,40,40.11,39.71,39.71,142,715
750723,39.6,39.72,39.58,39.65,123,698
750724,39.5,39.73,39.43,39.61,367,605
750725,39.84,39.94,39.74,39.94,174,544
750728,39.68,39.68,39.34,39.34,107,525
750729,39.21,39.4,39.2,39.34,194,509
750730,39,39.13,38.97,39.04,81,507
750731,39.04,39.18,39,39.16,105,489
750801,39.05,39.08,39.03,39.05,13,461
750804,39.05,39.27,39,39.24,78,418
750805,39.35,39.45,39.3,39.45,80,402
750806,39.19,39.19,38.92,38.94,65,400
750807,38.9,38.9,38.69,38.87,98,367
750808,38.76,38.94,38.76,38.78,43,365
750811,38.82,38.82,38.7,38.7,75,367
750812,38.79,38.8,38.61,38.61,87,397
750813,38.73,38.86,38.7,38.77,52,405
750814,38.9,39.08,38.9,39.04,90,369
750815,38.95,39.04,38.94,39.03,21,359
750818,39.05,39.13,39.04,39.11,24,352
750819,39.27,39.37,39.27,39.33,30,341
750820,39.15,39.15,39.05,39.12,13,335
750821,39.08,39.2,39.06,39.09,52,316
750822,39.12,39.14,38.99,38.99,13,318
750825,38.93,38.93,38.62,38.65,38,333
750826,38.64,38.95,38.64,38.86,38,359
750827,38.8,38.85,38.8,38.83,13,350
750828,38.83,38.83,38.83,38.83,0,354
750829,38.73,38.78,38.72,38.77,53,340
750902,38.65,38.8,38.65,38.79,23,359
750903,38.95,38.97,38.84,38.87,47,318
750904,38.78,38.78,38.73,38.73,28,301
750905,38.7,38.73,38.7,38.71,48,261
750908,38.76,38.76,38.72,38.72,23,236
750909,38.83,38.83,38.67,38.68,60,171
750910,38.72,38.72,38.56,38.56,32,153
750911,38.6,38.65,38.52,38.59,36,144
750912,38.51,38.53,38.47,38.5,38,113
750915,38.5,38.52,38.5,38.52,18,88
