750307,44.55,44.55,44.55,44.55,0,201
750310,44.55,44.55,44.55,44.55,0,201
750311,44.55,44.55,44.55,44.55,0,201
750312,44.05,44.05,44.05,44.05,0,201
750313,44,44,43.8,43.8,3,203
750314,44.2,44.2,44.2,44.2,333,536
750317,44.2,44.2,44.2,44.2,0,536
750318,44.2,44.2,44.2,44.2,0,536
750319,44.3,44.3,44.3,44.3,0,535
750320,44.3,44.3,44.3,44.3,3,536
750321,44.2,44.2,44.2,44.2,0,536
750324,43.8,43.8,43.8,43.8,1,536
750325,43.8,43.8,43.8,43.8,0,536
750326,43.8,43.8,43.8,43.8,0,536
750327,43.4,43.4,43.4,43.4,0,536
750331,43.4,43.4,43.4,43.4,0,536
750401,43.3,43.35,43.3,43.35,2,538
750402,43.35,43.35,43.35,43.35,0,538
750403,43.35,43.35,43.35,43.35,0,538
750404,43.2,43.2,43.2,43.2,0,538
750407,43.2,43.2,43.2,43.2,0,538
750408,43.2,43.2,43.2,43.2,0,538
750409,43.2,43.2,43.2,43.2,0,538
750410,43.2,43.2,43.1,43.2,0,538
750411,43,43,43,43,0,538
750414,42.6,42.6,42.6,42.6,0,538
750415,42.4,42.8,42.4,42.62,838,538
750416,42.63,42.63,42.63,42.63,0,538
750417,43.05,43.05,43.05,43.05,0,538
750418,43.01,43.01,42.85,42.85,334,206
750421,42.7,42.7,42.7,42.7,0,206
750422,42.75,42.75,42.75,42.75,0,206
750423,42.75,42.75,42.75,42.75,0,206
750424,42.75,42.75,42.75,42.75,0,206
750425,42.75,42.75,42.75,42.75,0,206
750428,42.75,42.75,42.75,42.75,0,206
750429,42.9,42.9,42.9,42.9,0,205
750430,42.9,42.9,42.9,42.9,0,205
750501,42.9,42.9,42.9,42.9,0,205
750502,42.9,42.9,42.9,42.9,0,205
750505,42.9,42.9,42.9,42.9,0,410
750506,43,43,43,43,0,410
750507,43.2,43.2,43.2,43.2,0,410
750508,43.45,43.45,43.45,43.45,0,410
750509,43.35,43.35,43.35,43.35,0,410
750512,43.35,43.35,43.35,43.35,0,410
750513,43.95,43.95,43.95,43.95,0,410
750514,43.65,43.65,43.65,43.65,0,410
750515,43.65,43.65,43.65,43.65,0,408
750516,43.65,43.65,43.65,43.65,0,408
750519,43.65,43.65,43.65,43.65,0,408
750520,43.65,43.65,43.65,43.65,0,408
750521,43.65,43.65,43.65,43.65,0,408
750522,43.65,43.65,43.65,43.65,0,408
750523,43.65,43.65,43.65,43.65,0,408
750527,43.65,43.65,43.65,43.65,0,408
750528,43.65,43.65,43.65,43.65,0,408
750529,43.25,43.25,43.25,43.25,8,410
750530,43.5,43.55,43.5,43.55,9,411
750602,43.6,43.6,43.6,43.6,4,411
750603,43.6,43.6,43.6,43.6,0,407
750604,43.6,43.6,43.6,43.6,0,407
750605,43.6,43.6,43.6,43.6,0,407
750606,43.6,43.6,43.6,43.6,0,407
750609,43.6,43.6,43.6,43.6,0,407
750610,43.6,43.6,43.6,43.6,0,407
750611,43.6,43.6,43.6,43.6,0,407
750612,43.5,43.5,43.5,43.5,0,407
750613,43.5,43.5,43.5,43.5,0,407
750616,43.5,43.5,43.5,43.5,0,407
750617,43.5,43.5,43.5,43.5,0,407
750618,43.5,43.5,43.5,43.5,0,407
750619,43.5,43.5,43.5,43.5,0,407
750620,43.5,43.5,43.5,43.5,0,407
750623,43.4,43.4,43.4,43.4,0,407
750624,43.4,43.4,43.4,43.4,0,407
750625,43.4,43.4,43.4,43.4,0,407
750626,43.39,43.39,43.39,43.39,0,407
750627,43.39,43.39,43.39,43.39,0,407
750630,43.3,43.3,43.3,43.3,0,407
750701,43,43,43,43,0,407
750702,42.5,42.5,42.5,42.5,0,407
750703,42.5,42.5,42.5,42.5,0,407
750707,42.4,42.4,42.4,42.4,0,407
750708,42.5,42.5,42.5,42.5,3,407
750709,42.45,42.46,42.45,42.46,18,422
750710,42.35,42.35,42.35,42.35,0,422
750711,41.95,41.95,41.95,41.95,2,424
750714,41.65,41.7,41.6,41.7,1,425
750715,41.3,41.3,41.3,41.3,0,425
750716,41.3,41.3,41.3,41.3,0,425
750717,41.2,41.2,41.2,41.2,0,425
750718,41.2,41.2,41.2,41.2,0,425
750721,40.8,40.8,40.8,40.8,0,425
750722,40.7,40.7,40.7,40.7,0,425
750723,40.5,40.5,40.5,40.5,0,425
750724,40.3,40.3,40.3,40.3,1,425
750725,40.3,40.3,40.3,40.3,0,425
750728,39.9,39.9,39.9,39.9,0,425
750729,39.9,39.9,39.9,39.9,0,425
750730,39.8,39.8,39.8,39.8,0,425
750731,39.8,39.8,39.8,39.8,0,425
750801,39.5,39.5,39.5,39.5,2,425
750804,39.8,39.8,39.8,39.8,0,425
750805,39.9,39.9,39.9,39.9,0,425
750806,39.9,39.9,39.9,39.9,0,425
750807,39.55,39.7,39.5,39.7,164,589
750808,39.7,39.7,39.7,39.7,0,589
750811,39.77,39.77,39.75,39.75,3,589
750812,39.6,39.6,39.6,39.6,0,589
750813,39.8,39.8,39.8,39.8,0,589
750814,39.9,40,39.9,39.97,4,589
750815,39.85,40,39.85,40,2,589
750818,40.1,40.1,40.1,40.1,0,589
750819,40.2,40.35,40.2,40.35,144,733
750820,40.35,40.35,40.35,40.35,0,731
750821,40.1,40.1,40.1,40.1,1,731
750822,40.1,40.1,40.1,40.1,0,731
750825,39.6,39.6,39.6,39.6,1,731
750826,39.85,39.85,39.85,39.85,0,731
750827,39.66,39.66,39.66,39.66,100,831
750828,39.66,39.66,39.66,39.66,0,831
750829,39.6,39.6,39.6,39.6,0,831
750902,39.65,39.65,39.65,39.65,0,831
750903,39.8,39.85,39.8,39.85,3,831
750904,39.79,39.79,39.79,39.79,0,831
750905,39.79,39.79,39.79,39.79,0,831
750908,39.79,39.79,39.79,39.79,0,831
750909,39.65,39.65,39.65,39.65,1,831
750910,39.58,39.58,39.58,39.58,1,832
750911,39.58,39.58,39.58,39.58,0,832
750912,39.45,39.45,39.35,39.35,5,827
750915,39.3,39.3,39.3,39.3,2,828
750916,39.05,39.05,39.05,39.05,3,831
750917,39,39.05,39,39.05,2,833
750918,39.05,39.05,39.05,39.05,0,832
750919,39.05,39.05,39.05,39.05,0,831
750922,38.51,38.6,38.51,38.6,2,831
750923,38.35,38.35,38.35,38.35,1,831
750924,38.45,38.7,38.45,38.6,101,881
750925,38.7,38.7,38.7,38.7,1,881
750926,38.53,38.53,38.53,38.53,1,882
750929,38.53,38.53,38.53,38.53,0,882
750930,38.65,38.65,38.65,38.65,0,882
751001,39.25,39.25,39.25,39.25,0,882
751002,39.25,39.25,39.25,39.25,1,883
751003,39.15,39.15,39.15,39.15,1,883
751006,39.22,39.25,39.22,39.25,131,933
751007,39.25,39.25,39.25,39.25,0,933
751008,39.34,39.34,39.34,39.34,0,933
751009,39.34,39.34,39.34,39.34,0,933
751010,39.94,39.94,39.94,39.94,20,928
751013,40.08,40.08,40.08,40.08,2,928
751014,39.5,39.5,39.5,39.5,1,929
751015,39.6,39.81,39.6,39.8,6,933
751016,39.85,39.85,39.85,39.85,0,933
751017,39.85,39.85,39.85,39.85,1,933
751020,39.9,39.9,39.85,39.85,5,937
751021,39.83,39.86,39.83,39.83,4,941
751022,39.9,39.9,39.9,39.9,0,941
751023,39.8,39.8,39.8,39.8,0,941
751024,39.8,39.8,39.8,39.8,0,940
751027,39.76,39.76,39.68,39.68,100,1025
751028,39.68,39.68,39.68,39.68,0,1025
751029,39.7,39.7,39.7,39.7,80,1105
751030,39.7,39.7,39.7,39.7,0,1105
751031,39.7,39.75,39.7,39.75,120,1225
751103,39.85,39.85,39.85,39.85,0,1225
751104,39.75,39.75,39.75,39.75,0,1225
751105,39.7,39.7,39.58,39.58,362,1465
751106,39.7,39.7,39.7,39.7,1,1464
751107,39.79,39.79,39.65,39.65,3,1464
751110,39.65,39.65,39.65,39.65,0,1464
751111,39.56,39.56,39.56,39.56,0,1464
751112,39.56,39.56,39.56,39.56,0,1464
751113,39.23,39.23,39.23,39.23,0,1464
751114,39.24,39.24,39.16,39.18,1,1464
751117,38.9,38.9,38.78,38.78,14,1460
751118,38.83,38.86,38.83,38.86,167,1542
751119,38.88,38.96,38.88,38.95,1,1542
751120,39.15,39.25,39.15,39.25,4,1544
751121,39.09,39.09,39,39,18,1543
751124,38.98,39.01,38.98,39.01,12,1543
751125,39,39,38.98,38.98,151,1635
751126,38.8,38.9,38.8,38.9,86,1676
751128,38.65,38.65,38.65,38.65,211,1676
751201,38.65,38.81,38.65,38.8,43,1690
751202,38.81,38.85,38.8,38.8,5,1693
751203,38.8,38.8,38.78,38.78,4,1691
751204,38.83,38.83,38.83,38.83,153,1541
751205,38.72,38.72,38.6,38.65,125,1424
751208,38.67,38.72,38.66,38.67,212,1225
751209,38.57,38.57,38.52,38.56,18,1215
751210,38.56,38.56,38.56,38.56,0,1215
751211,38.54,38.55,38.54,38.55,22,1218
751212,38.48,38.5,38.46,38.5,214,1081
751215,38.43,38.44,38.37,38.39,175,1079
751216,38.4,38.49,38.4,38.45,264,989
751217,38.43,38.65,38.43,38.65,136,886
751218,38.6,38.64,38.57,38.64,63,827
751219,38.69,38.83,38.69,38.82,36,772
751222,38.67,38.74,38.67,38.74,14,778
751223,38.75,38.75,38.75,38.75,0,778
751224,38.74,38.74,38.74,38.74,0,778
751229,38.7,38.7,38.7,38.7,1,779
751230,38.6,38.62,38.6,38.62,2,771
751231,38.64,38.64,38.6,38.6,18,770
760102,38.61,38.61,38.61,38.61,0,770
760105,38.9,38.98,38.9,38.98,20,755
760106,38.92,38.93,38.9,38.93,21,755
760107,38.92,38.93,38.9,38.92,117,643
760108,38.87,38.87,38.73,38.73,11,649
760109,38.7,38.79,38.7,38.79,16,659
760112,38.72,38.74,38.71,38.72,24,653
760113,38.64,38.67,38.61,38.67,15,645
760114,38.73,38.79,38.73,38.79,47,627
760115,38.78,38.78,38.77,38.77,6,627
760116,38.77,38.77,38.77,38.77,0,627
760119,38.72,38.72,38.72,38.72,0,627
760120,38.72,38.72,38.7,38.7,41,609
760121,38.62,38.62,38.62,38.62,27,596
760122,38.6,38.68,38.6,38.66,26,591
760123,38.7,38.7,38.65,38.65,9,592
760126,38.7,38.75,38.7,38.75,81,512
760127,38.7,38.7,38.7,38.7,1,512
760128,38.72,38.72,38.72,38.72,163,367
760129,38.79,38.84,38.79,38.82,16,353
760130,38.94,38.96,38.92,38.95,81,367
760202,39.2,39.3,39.2,39.27,60,397
760203,39.24,39.24,39.17,39.18,81,435
760204,39.22,39.28,39.22,39.23,26,452
760205,39.18,39.2,39.16,39.2,58,496
760206,39.2,39.2,39.12,39.12,47,522
760209,39.4,39.44,39.37,39.39,15,526
760210,39.48,39.54,39.48,39.53,50,538
760211,39.75,39.87,39.68,39.87,51,552
760212,39.7,39.82,39.7,39.79,59,584
760213,39.55,39.64,39.52,39.56,105,512
760217,39.23,39.24,39.14,39.17,106,461
760218,39.38,39.38,39.3,39.31,95,471
760219,39.41,39.44,39.37,39.42,173,363
760220,39.33,39.36,39.28,39.3,67,394
760223,39.4,39.42,39.4,39.42,17,403
760224,39.44,39.45,39.41,39.41,93,434
760225,39.39,39.39,39.3,39.31,50,419
760226,39.23,39.29,39.21,39.26,25,409
760227,39.17,39.27,39.13,39.27,56,407
760301,39.15,39.15,38.96,38.97,138,422
760302,39.04,39.13,39.02,39.12,50,389
760303,39.14,39.2,39.07,39.16,207,386
760304,39.03,39.04,38.96,38.96,35,393
760305,39.12,39.2,39.1,39.19,79,367
760308,39.21,39.21,39.05,39.06,43,372
760309,39.13,39.2,39.13,39.2,116,399
760310,39.15,39.15,39.1,39.12,111,371
760311,38.99,39.04,38.97,39.01,55,399
760312,39,39.02,38.96,39.02,73,420
760315,39.2,39.25,39.02,39.12,104,440
760316,39.12,39.2,39.11,39.18,56,441
760317,39.5,39.78,39.5,39.76,420,569
760318,39.73,39.8,39.54,39.65,283,617
760319,39.7,39.86,39.7,39.81,358,860
760322,39.63,39.63,39.58,39.59,233,955
760323,39.3,39.31,39.18,39.26,215,1049
760324,39.32,39.4,39.28,39.31,115,995
760325,39.45,39.53,39.44,39.53,146,973
760326,39.53,39.53,39.4,39.42,61,980
760329,39.42,39.44,39.41,39.44,25,980
760330,39.59,39.63,39.58,39.63,101,1024
760331,39.58,39.58,39.51,39.57,33,1024
760401,39.82,39.83,39.72,39.74,181,997
760402,39.5,39.56,39.48,39.49,224,1047
760405,39.55,39.57,39.51,39.55,107,1038
760406,39.63,39.67,39.51,39.51,207,946
760407,39.48,39.48,39.38,39.42,139,929
760408,39.65,39.69,39.6,39.61,54,955
760409,39.55,39.57,39.53,39.57,32,1002
760412,39.5,39.51,39.48,39.49,90,1014
760413,39.54,39.57,39.51,39.55,111,1044
760414,39.61,39.64,39.6,39.64,93,1029
760415,39.6,39.61,39.54,39.6,87,1107
760419,39.58,39.6,39.53,39.56,20,1047
760420,39.59,39.59,39.53,39.57,70,1060
760421,39.48,39.55,39.46,39.54,40,1061
760422,39.54,39.54,39.48,39.51,29,1050
760423,39.5,39.5,39.46,39.48,210,869
760426,39.52,39.54,39.47,39.47,88,871
760427,39.48,39.5,39.48,39.5,70,815
760428,39.52,39.56,39.51,39.52,24,803
760429,39.6,39.61,39.55,39.58,95,830
760430,39.56,39.6,39.53,39.6,47,833
760503,39.6,39.63,39.54,39.55,81,878
760504,39.57,39.61,39.57,39.6,54,920
760505,39.58,39.6,39.54,39.55,63,910
760506,39.6,39.64,39.56,39.56,65,902
760507,39.53,39.54,39.51,39.53,46,885
760510,39.39,39.43,39.38,39.43,150,813
760511,39.38,39.38,39.25,39.32,320,569
760512,39.27,39.3,39.2,39.26,241,434
760513,39.28,39.3,39.22,39.23,52,439
760514,39.15,39.15,39.04,39.06,150,412
760517,38.85,38.86,38.69,38.71,47,403
760518,38.73,38.85,38.71,38.78,87,364
760519,38.88,38.99,38.87,38.99,46,341
760520,38.95,38.95,38.74,38.8,163,386
760521,38.7,38.86,38.69,38.83,115,384
760524,38.75,38.93,38.75,38.85,31,370
760525,38.78,38.78,38.72,38.75,45,379
760526,38.64,38.74,38.63,38.71,61,363
760527,38.74,38.74,38.69,38.69,6,358
760528,38.62,38.62,38.53,38.55,89,348
760601,38.49,38.63,38.47,38.63,131,347
760602,38.64,38.73,38.64,38.68,87,321
760603,38.7,38.7,38.63,38.67,48,300
760604,38.82,38.82,38.73,38.79,28,303
760607,38.82,38.89,38.81,38.89,13,294
760608,38.92,38.95,38.89,38.9,82,247
760609,38.98,39.01,38.93,39.01,90,214
760610,38.82,38.82,38.75,38.77,50,194
760611,38.8,38.87,38.8,38.87,38,161
760614,38.8,38.81,38.8,38.81,67,107
