750213,43.52,43.52,43.45,43.45,3,637
750214,43.45,43.45,43.45,43.45,0,637
750218,43.58,43.58,43.58,43.58,0,637
750219,43.58,43.58,43.58,43.58,0,637
750220,43.8,43.8,43.8,43.8,0,637
750221,43.8,43.8,43.8,43.8,0,637
750224,44.2,44.2,44.2,44.2,0,637
750225,44,44,43.8,43.8,5,640
750226,44,44.3,44,44.3,2,640
750227,44.55,44.55,44.4,44.4,7,644
750228,44.5,44.5,44.5,44.5,2,644
750303,44.62,44.62,44.62,44.62,4,648
750304,44.16,44.16,44.12,44.12,3,648
750305,44.12,44.12,44.12,44.12,0,648
750306,44,44,43.7,43.7,4,648
750307,43.55,43.55,43.2,43.2,8,647
750310,43.35,43.38,43.35,43.38,51,596
750311,43.75,43.75,43.75,43.75,8,596
750312,43.35,43.35,43.35,43.35,2,596
750313,43.55,43.55,43.54,43.54,1,595
750314,43.58,43.65,43.58,43.58,3,595
750317,43.65,43.65,43.65,43.65,0,595
750318,43.85,43.85,43.85,43.85,1,596
750319,44.1,44.1,44.05,44.08,1,596
750320,43.92,43.92,43.79,43.79,3,596
750321,43.64,43.64,43.64,43.64,2,596
750324,43.39,43.43,43.39,43.43,7,591
750325,43.6,43.6,43.3,43.35,5,592
750326,43.25,43.25,43.16,43.2,11,594
750327,42.95,42.95,42.95,42.95,0,594
750331,43.03,43.03,42.99,42.99,5,594
750401,43.1,43.1,43.1,43.1,0,594
750402,43.1,43.1,43.1,43.1,0,594
750403,43.01,43.01,42.98,43.01,2,594
750404,42.51,42.65,42.51,42.65,2,594
750407,42.75,42.75,42.75,42.75,0,594
750408,42.96,42.96,42.96,42.96,0,594
750409,42.96,42.96,42.66,42.66,5,595
750410,42.6,42.6,42.44,42.6,0,595
750411,42.5,42.5,42.5,42.5,0,595
750414,42.25,42.25,42.14,42.14,202,393
750415,42.27,42.34,42.27,42.34,4,394
750416,42.35,42.35,42.35,42.35,1,393
750417,42.6,42.7,42.6,42.7,2,395
750418,42.5,42.5,42.5,42.5,32,363
750421,42.26,42.26,42.26,42.26,15,348
750422,42.4,42.52,42.4,42.5,1,349
750423,42.6,42.6,42.6,42.6,0,349
750424,42.68,42.7,42.68,42.7,19,335
750425,42.68,42.68,42.68,42.68,0,335
750428,42.68,42.68,42.68,42.68,0,331
750429,42.68,42.68,42.68,42.68,0,331
750430,42.63,42.63,42.5,42.5,3,332
750501,42.5,42.5,42.5,42.5,0,332
750502,42.4,42.4,42.37,42.39,9,339
750505,42.63,42.66,42.63,42.65,2,680
750506,42.7,42.7,42.7,42.7,1,681
750507,42.85,43.07,42.85,43.07,2,681
750508,43.3,43.3,43.28,43.28,13,676
750509,43.1,43.16,43,43.03,28,690
750512,43.03,43.03,43.03,43.03,1,690
750513,43.53,43.63,43.45,43.63,3,690
750514,43.55,43.55,43.25,43.3,5,691
750515,42.9,42.9,42.9,42.9,0,690
750516,42.78,42.78,42.78,42.78,14,677
750519,42.88,42.88,42.88,42.88,0,677
750520,42.83,42.98,42.83,42.91,20,697
750521,43.15,43.15,43.15,43.15,0,697
750522,43.2,43.2,43.2,43.2,0,697
750523,43.25,43.53,43.25,43.53,8,697
750527,43.28,43.28,43.28,43.28,105,596
750528,43.3,43.3,43.26,43.26,4,596
750529,43.1,43.1,43.1,43.1,2,597
750530,42.94,43.09,42.94,42.94,18,607
750602,43.18,43.26,43.15,43.26,7,610
750603,43.3,43.3,43.2,43.2,4,612
750604,43.05,43.1,43.05,43.1,12,623
750605,43.1,43.13,43.1,43.13,6,625
750606,43.13,43.13,43.13,43.13,0,625
750609,43,43,42.9,43,81,545
750610,43.1,43.1,43.1,43.1,50,496
750611,43.2,43.25,43.2,43.25,2,494
750612,43.25,43.25,43.25,43.25,0,494
750613,43.25,43.3,43.25,43.3,16,500
750616,43.3,43.3,43.3,43.3,0,500
750617,43.38,43.38,43.29,43.32,8,498
750618,43.31,43.31,43.2,43.31,0,498
750619,43.04,43.05,43.04,43.05,3,501
750620,43,43.08,43,43.07,26,502
750623,42.94,42.94,42.94,42.94,1,503
750624,43.06,43.06,43.06,43.06,0,503
750625,43.02,43.05,43.02,43.05,4,506
750626,43.02,43.02,43,43,3,506
750627,42.93,42.93,42.8,42.84,12,508
750630,42.8,42.8,42.71,42.71,173,662
750701,42.5,42.54,42.5,42.54,17,676
750702,42.3,42.3,42.16,42.2,39,692
750703,42.2,42.32,42.1,42.26,62,729
750707,41.98,41.99,41.92,41.97,58,768
750708,42.1,42.15,42.05,42.1,37,772
750709,42.18,42.18,41.85,41.86,106,849
750710,41.7,41.78,41.65,41.69,42,872
750711,41.48,41.5,41.44,41.45,25,870
750714,41.26,41.4,41.26,41.4,18,873
750715,41.45,41.45,40.93,40.97,72,887
750716,40.78,41,40.67,41,45,902
750717,40.4,40.56,40.4,40.47,39,924
750718,40.4,40.4,40.28,40.34,66,953
750721,40.25,40.36,40.22,40.3,70,965
750722,40.35,40.38,39.96,39.96,37,976
750723,39.85,40.01,39.85,39.93,45,990
750724,39.7,40.02,39.7,39.99,132,1026
750725,40.15,40.27,40.03,40.23,83,1023
750728,39.9,39.91,39.63,39.63,100,1028
750729,39.48,39.66,39.45,39.61,142,903
750730,39.35,39.38,39.25,39.35,71,910
750731,39.27,39.46,39.25,39.44,71,903
750801,39.37,39.38,39.25,39.37,32,914
750804,39.37,39.58,39.33,39.54,129,829
750805,39.68,39.77,39.6,39.76,61,895
750806,39.45,39.5,39.27,39.29,27,884
750807,39.2,39.24,39.05,39.24,53,887
750808,39.15,39.33,39.1,39.15,58,876
750811,39.05,39.16,39.05,39.06,14,875
750812,39.08,39.15,38.92,38.92,51,893
750813,39.05,39.25,39.05,39.12,31,906
750814,39.15,39.45,39.15,39.43,78,889
750815,39.4,39.4,39.3,39.35,52,911
750818,39.4,39.58,39.4,39.57,98,835
750819,39.65,39.8,39.65,39.73,119,793
750820,39.55,39.6,39.51,39.55,28,788
750821,39.5,39.6,39.44,39.52,66,815
750822,39.5,39.55,39.34,39.4,30,813
750825,39.35,39.35,38.93,38.98,97,851
750826,39,39.38,39,39.28,106,862
750827,39.2,39.26,39.15,39.18,51,865
750828,39.2,39.2,39.18,39.2,18,865
750829,39.15,39.17,39.1,39.12,84,878
750902,39.02,39.15,38.98,39.12,83,849
750903,39.25,39.38,39.12,39.2,146,803
750904,39.09,39.13,39.09,39.09,43,801
750905,39.09,39.09,39.03,39.07,82,771
750908,39.08,39.09,39.05,39.05,58,859
750909,39.18,39.18,38.97,38.98,102,886
750910,39,39.01,38.88,38.9,232,1046
750911,38.92,39.02,38.84,39,129,1098
750912,38.85,38.85,38.71,38.77,157,1180
750915,38.76,38.81,38.69,38.7,121,1278
750916,38.6,38.62,38.42,38.47,130,1360
750917,38.45,38.45,38.3,38.39,159,1429
750918,38.15,38.4,38.15,38.37,79,1444
750919,38.26,38.31,38.18,38.26,115,1356
750922,37.95,37.95,37.9,37.92,173,1444
750923,37.6,37.81,37.6,37.77,98,1449
750924,37.65,38,37.65,37.97,199,1456
750925,37.9,38.13,37.9,38,156,1376
750926,37.95,37.95,37.73,37.73,277,1449
750929,37.67,37.8,37.62,37.8,159,1377
750930,38,38.08,37.99,38,291,1286
751001,38.48,38.6,38.42,38.6,312,1143
751002,38.6,38.75,38.36,38.41,264,1152
751003,38.2,38.4,38.2,38.36,126,1167
751006,38.48,38.58,38.47,38.58,135,1126
751007,38.9,38.9,38.5,38.6,237,1084
751008,38.7,38.71,38.6,38.68,214,1161
751009,38.68,38.83,38.66,38.8,150,1190
751010,39.05,39.24,39.03,39.21,339,1097
751013,39.21,39.31,39.18,39.31,90,1067
751014,38.71,38.84,38.71,38.77,88,1071
751015,38.96,39.21,38.96,39.17,211,990
751016,39.22,39.3,39.12,39.22,213,1035
751017,39.16,39.25,39.12,39.23,145,1125
751020,39.16,39.16,39.11,39.14,15,1126
751021,39.11,39.26,39.11,39.25,59,1115
751022,39.35,39.41,39.35,39.38,118,1162
751023,39.2,39.27,39.18,39.23,80,1153
751024,39.28,39.34,39.22,39.24,21,1152
751027,39.17,39.19,38.94,38.95,127,1123
751028,39,39.09,38.95,39.09,168,1081
751029,39,39.25,39,39.2,127,1096
751030,39.3,39.34,39.18,39.27,118,1030
751031,39.26,39.29,39.21,39.29,77,1034
751103,39.31,39.35,39.27,39.28,35,1039
751104,39.2,39.2,39.17,39.19,24,1036
751105,38.98,39.05,38.95,38.97,134,1022
751106,39.05,39.17,39.05,39.13,35,1015
751107,39.09,39.16,38.99,39.02,174,935
751110,39.08,39.09,39.05,39.06,97,914
751111,38.99,38.99,38.95,38.95,12,914
751112,39,39.08,38.99,39.08,56,892
751113,38.96,38.96,38.62,38.65,249,915
751114,38.72,38.72,38.53,38.57,308,961
751117,38.37,38.37,38.21,38.24,74,925
751118,38.32,38.47,38.3,38.45,269,908
751119,38.45,38.57,38.4,38.5,234,860
751120,38.65,38.72,38.63,38.64,107,830
751121,38.56,38.57,38.36,38.38,51,848
751124,38.48,38.52,38.48,38.5,9,829
751125,38.5,38.55,38.46,38.49,32,827
751126,38.35,38.38,38.25,38.38,145,765
751128,38.14,38.18,38.14,38.14,62,740
751201,38.22,38.31,38.22,38.29,149,697
751202,38.37,38.37,38.2,38.25,74,689
751203,38.29,38.3,38.25,38.27,30,665
751204,38.28,38.35,38.27,38.34,298,367
751205,38.19,38.24,38.15,38.15,200,240
751208,38.22,38.23,38.16,38.18,73,186
751209,38.07,38.09,38.06,38.09,28,159
751210,38.07,38.09,38.07,38.09,28,137
751211,38.09,38.09,38.05,38.06,19,132
751212,38,38.02,37.99,38.02,42,90
751215,37.91,37.91,37.87,37.88,13,54
