770412,42.8,42.8,42.8,42.8,2,2
770413,42.8,42.8,42.8,42.8,1,2
770414,42.8,42.8,42.78,42.78,6,8
770415,42.82,42.95,42.8,42.94,5,13
770418,42.92,42.92,42.92,42.92,5,18
770419,42.89,42.89,42.7,42.7,5,23
770420,42.68,42.68,42.55,42.55,6,27
770421,42.55,42.55,42.55,42.55,0,27
770422,42.55,42.55,42.55,42.55,0,27
770425,42.76,42.76,42.62,42.62,1,28
770426,42.62,42.62,42.62,42.62,0,28
770427,42.62,42.62,42.62,42.62,0,28
770428,42.75,42.75,42.75,42.75,0,28
770429,42.85,42.85,42.85,42.85,0,28
770502,42.85,42.85,42.85,42.85,0,28
770503,42.95,42.95,42.95,42.95,1,29
770504,43.05,43.05,43.05,43.05,0,29
770505,43.08,43.08,43.08,43.08,0,29
770506,43.08,43.08,43.08,43.08,20,29
770509,43.05,43.05,43.05,43.05,0,29
770510,42.98,42.98,42.98,42.98,0,29
770511,42.92,42.93,42.85,42.85,11,40
770512,42.95,43.01,42.95,43.01,25,43
770513,43.01,43.01,43.01,43.01,0,43
770516,43.03,43.03,43.01,43.01,0,43
770517,43.06,43.06,43.06,43.06,0,43
770518,43.06,43.06,43.06,43.06,0,43
770519,43.06,43.06,43.06,43.06,0,43
770520,43.1,43.1,43.1,43.1,6,43
770523,43.08,43.08,43.08,43.08,0,43
770524,43.08,43.2,43.08,43.2,10,39
770525,43.14,43.14,43.14,43.14,1,38
770526,43.2,43.2,43.2,43.2,0,38
770527,43.2,43.26,43.15,43.19,3,38
770531,43.19,43.19,43.19,43.19,2,38
770601,43.16,43.16,43.16,43.16,3,40
770602,43.18,43.18,43.18,43.18,2,38
770603,43.18,43.18,43.18,43.18,0,38
770606,43.11,43.11,43.11,43.11,1,38
770607,43.03,43.03,43.03,43.03,12,50
770608,43.1,43.1,43.1,43.1,1,50
770609,43.1,43.1,43.1,43.1,0,50
770610,43.1,43.1,43.1,43.1,0,50
770613,43.1,43.1,43.1,43.1,0,50
770614,43.1,43.1,43.1,43.1,0,50
770615,43.08,43.08,43.08,43.08,5,52
770616,43.08,43.08,43.08,43.08,3,56
770617,43.15,43.19,43.15,43.19,2,50
770620,43.19,43.19,43.19,43.19,0,50
770621,43.16,43.16,43.16,43.16,0,50
770622,43.16,43.16,43.16,43.16,0,50
770623,43.16,43.16,43.16,43.16,0,50
770624,43.18,43.18,43.18,43.18,2,50
770627,43.25,43.25,43.12,43.13,34,70
770628,43.16,43.16,43.12,43.12,16,85
770629,43.3,43.45,43.3,43.45,120,169
770630,43.42,43.42,43.27,43.27,94,236
770701,43.36,43.36,43.33,43.33,2,236
770705,43.7,43.85,43.7,43.77,8,243
770706,43.8,43.85,43.8,43.82,39,260
770707,43.95,43.99,43.95,43.95,3,260
770708,44.05,44.05,43.9,44.05,3,261
770711,44.35,44.4,44.35,44.4,1,261
770712,44.25,44.41,44.22,44.41,68,262
770713,44.53,44.53,44.43,44.46,29,264
770715,44.49,44.5,44.42,44.46,13,272
770718,44.68,44.82,44.68,44.81,40,266
770719,44.8,44.85,44.79,44.79,13,270
770720,44.9,44.91,44.83,44.83,11,279
770721,44.8,44.87,44.75,44.75,17,283
770722,44.95,45.02,44.93,44.98,12,292
770725,45.05,45.15,45.05,45.15,32,298
770726,45.09,45.16,45.06,45.06,81,313
770727,44.8,44.93,44.8,44.92,26,317
770728,44.74,44.74,44.36,44.48,80,294
770729,44.45,44.45,44.27,44.4,16,290
770801,44.18,44.25,44.16,44.2,41,282
770802,44.4,44.4,44.3,44.36,10,274
770803,44.4,44.42,44.21,44.25,15,271
770804,44.25,44.25,44.25,44.25,0,271
770805,44.22,44.35,44.22,44.32,11,275
770808,43.95,43.95,43.83,43.84,38,273
770809,43.84,43.94,43.84,43.9,15,254
770810,43.74,43.77,43.68,43.68,9,247
770811,43.85,43.9,43.62,43.66,36,235
770812,43.59,43.6,43.55,43.57,15,234
770815,43.6,43.6,43.5,43.5,9,237
770816,43.34,43.57,43.34,43.54,222,139
770817,43.7,43.7,43.63,43.64,33,150
770818,43.5,43.67,43.5,43.67,22,159
770819,43.6,43.68,43.6,43.68,26,170
770822,43.8,43.81,43.71,43.71,19,179
770823,43.77,43.84,43.74,43.84,14,184
770824,43.91,44.11,43.91,44.09,23,191
770825,43.95,43.95,43.7,43.75,106,208
770826,43.82,43.87,43.79,43.8,45,209
770829,43.69,43.69,43.58,43.58,20,195
770830,43.56,43.76,43.56,43.76,18,205
770831,43.8,43.8,43.76,43.76,4,203
770901,43.7,43.73,43.69,43.71,36,203
770902,43.76,43.76,43.67,43.72,11,203
770906,43.68,43.68,43.61,43.61,74,177
770907,43.72,43.78,43.67,43.67,22,182
770908,43.58,43.58,43.56,43.58,13,178
770909,43.52,43.59,43.52,43.58,37,194
770912,43.56,43.59,43.54,43.57,75,167
770913,43.58,43.58,43.54,43.55,11,165
770914,43.45,43.55,43.45,43.55,20,153
770915,43.6,43.6,43.55,43.55,13,144
770916,43.53,43.53,43.53,43.53,2,146
770919,43.55,43.61,43.55,43.6,19,143
770920,43.67,43.67,43.62,43.62,11,135
770921,43.7,43.7,43.65,43.66,9,141
770922,43.68,43.69,43.52,43.54,14,148
770923,43.5,43.57,43.5,43.54,6,147
770926,43.63,43.64,43.58,43.59,9,149
770927,43.5,43.58,43.5,43.55,9,151
770928,43.55,43.64,43.55,43.63,24,154
770929,43.72,43.81,43.72,43.79,120,241
770930,44.04,44.07,43.96,43.98,157,376
771003,44.29,44.4,44.29,44.33,162,486
771004,44.17,44.23,44.05,44.05,82,496
771005,44.11,44.14,44.03,44.05,18,491
771006,44.3,44.32,44.05,44.18,93,488
771007,44.33,44.33,44.2,44.28,54,461
771010,44.26,44.42,44.19,44.38,53,478
771011,44.2,44.2,44.08,44.09,77,471
771012,44.25,44.42,44.24,44.38,288,593
771013,44.45,44.6,44.37,44.37,114,584
771014,44.63,44.75,44.61,44.7,166,637
771017,44.8,44.96,44.8,44.87,105,688
771018,44.85,44.91,44.79,44.91,136,690
771019,44.82,44.85,44.31,44.35,211,631
771020,44.4,44.62,44.4,44.6,108,599
771021,44.56,44.69,44.56,44.66,75,651
771024,44.92,44.92,44.82,44.84,155,718
771025,44.75,44.83,44.67,44.8,185,693
771026,44.74,44.8,44.68,44.75,36,685
771027,44.77,44.79,44.55,44.69,169,722
771028,44.74,44.78,44.68,44.78,26,722
771031,44.9,45.21,44.9,45.18,206,837
771101,45.28,45.37,45.12,45.35,363,970
771102,45.05,45.2,44.96,45.15,262,993
771103,45.08,45.1,44.69,44.84,427,831
771104,44.84,44.95,44.8,44.82,189,756
771107,44.82,44.82,44.71,44.74,96,754
771108,44.69,45.14,44.68,44.99,241,837
771109,44.93,44.93,44.62,44.72,191,809
771110,44.89,45.18,44.81,45.11,238,875
771111,45,45,44.91,44.96,81,908
771114,45.07,45.13,44.81,44.82,202,903
771115,44.93,44.98,44.84,44.92,185,933
771116,44.93,45,44.88,44.9,385,1073
771117,44.88,45.07,44.88,45.03,178,1018
771118,45.05,45.16,45.03,45.14,311,986
771121,45.16,45.19,45.03,45.06,365,983
771122,45.14,45.25,45.09,45.23,442,1006
771123,45.2,45.29,45.19,45.26,580,1249
771125,45.55,45.61,45.53,45.58,486,1591
771128,45.4,45.68,45.4,45.56,469,1840
771129,45.3,45.4,45.21,45.29,799,1578
771130,45.25,45.47,45.23,45.4,251,1541
771201,45.55,45.65,45.49,45.59,497,1724
771202,45.68,45.8,45.68,45.78,438,1865
771205,46.06,46.16,46.01,46.11,998,2046
771206,46.23,46.56,46.17,46.51,1333,2318
771207,46.45,46.63,46.45,46.62,737,2457
771208,46.45,46.48,46.02,46.14,924,2263
771209,45.95,46.29,45.95,46.12,648,2203
771212,46.48,46.48,46.33,46.41,572,2131
771213,47,47.01,46.9,47.01,567,2104
771214,47.3,47.48,46.93,47.15,1447,2314
771215,46.83,47.27,46.82,47.21,689,2484
771216,47.15,47.32,47.13,47.28,568,2578
771219,47.64,47.88,47.6,47.88,536,2574
771220,47.85,48.01,47.5,47.62,696,2503
771221,47.68,47.84,47.24,47.36,662,2538
771222,46.76,47.17,46.76,47.03,536,2528
771223,46.76,47.01,46.76,47,156,2517
771227,46.95,47.09,46.9,47.08,187,2484
771228,47.68,47.68,47.3,47.68,557,2541
771229,47.8,48.24,47.78,48.23,542,2547
771230,48.12,48.3,48.04,48.12,406,2684
780103,48.68,48.72,48.55,48.72,466,2700
780104,48.84,48.89,48.12,48.12,818,2695
780105,47.52,47.52,47.52,47.52,228,2739
780106,47.4,47.54,46.92,47.04,1038,2683
780109,46.88,47.06,46.85,46.93,625,2522
780110,47.13,47.27,47.11,47.18,388,2463
780111,47.6,47.75,47.51,47.74,596,2454
780112,47.85,47.92,47.14,47.3,959,2345
780113,47.45,47.69,47.35,47.66,582,2366
780116,47.52,47.57,47.37,47.44,344,2296
780117,47.15,47.36,47.05,47.33,702,2162
780118,47.08,47.29,47.08,47.22,503,2054
780119,47.3,47.4,47.2,47.31,251,1987
780120,47.45,47.6,47.34,47.59,335,1994
780123,47.62,47.68,47.59,47.65,240,1968
780124,47.73,47.75,47.6,47.73,314,1951
780125,47.85,47.94,47.84,47.92,446,1927
780126,47.73,47.78,47.51,47.52,299,1943
780127,47.67,47.71,47.44,47.54,315,1941
780130,47.5,47.75,47.2,47.25,271,1905
780131,47.76,47.76,47.55,47.68,490,1925
780201,47.58,47.58,47.45,47.5,220,1935
780202,47.6,47.62,47.55,47.59,195,1983
780203,47.68,47.74,47.56,47.6,218,1934
780206,47.72,47.72,47.64,47.69,187,1944
780207,47.63,47.64,47.52,47.53,135,1964
780208,47.52,47.56,47.48,47.53,132,1904
780209,47.5,47.61,47.5,47.59,165,1869
780210,47.6,47.69,47.53,47.68,189,1892
780213,47.85,47.89,47.81,47.88,255,1835
780214,48.15,48.18,47.9,47.96,634,1816
780215,48.13,48.22,48.01,48.22,277,1794
780216,48.56,48.82,48.27,48.82,556,1793
780217,48.65,48.78,48.61,48.69,290,1822
780221,49.14,49.23,49,49.16,296,1768
780222,49.05,49.15,48.96,49.1,291,1644
780223,49.55,49.7,49.51,49.68,486,1691
780224,49.78,49.79,49.08,49.08,436,1544
780227,48.7,48.93,48.56,48.9,392,1363
780228,49.2,49.5,49.2,49.5,433,1173
780301,49.8,49.9,49.3,49.69,322,1063
780302,50.07,50.07,49.57,49.7,297,890
780303,49.5,49.7,49.3,49.54,95,857
780306,49.18,49.67,49.18,49.6,223,717
780307,49.44,49.7,49.4,49.53,198,663
780308,49.7,49.72,49.45,49.55,175,535
780309,49.23,49.33,49.16,49.16,102,484
780310,48.66,48.78,48.56,48.58,85,457
780313,48.35,48.75,48.35,48.61,83,332
