771003,44.75,44.75,44.73,44.73,10,10
771004,44.58,44.58,44.45,44.45,2,12
771005,44.5,44.5,44.5,44.5,10,22
771006,44.71,44.71,44.65,44.65,3,25
771007,44.8,44.8,44.7,44.75,20,45
771010,44.75,44.8,44.7,44.75,6,51
771011,44.55,44.55,44.5,44.5,7,53
771012,44.7,44.8,44.7,44.75,24,67
771013,45.02,45.02,44.9,44.9,21,82
771014,45.2,45.22,45.19,45.22,12,84
771017,45.25,45.35,45.25,45.35,7,84
771018,45.38,45.4,45.33,45.4,4,83
771019,45.25,45.35,44.8,44.8,9,92
771020,45,45.14,45,45.14,3,95
771021,45.08,45.12,45.05,45.1,14,104
771024,45.25,45.35,45.22,45.22,16,103
771025,45.15,45.15,45.15,45.15,2,105
771026,45.25,45.25,45.15,45.15,7,109
771027,45.25,45.25,45,45.05,9,115
771028,45.2,45.2,45.2,45.2,6,121
771031,45.45,45.55,45.45,45.55,5,123
771101,45.8,45.85,45.7,45.84,89,164
771102,45.55,45.65,45.45,45.6,15,172
771103,45.6,45.65,45.3,45.3,42,201
771104,45.35,45.43,45.35,45.38,13,212
771107,45.3,45.31,45.16,45.2,44,211
771108,45.17,45.52,45.17,45.45,10,212
771109,45.4,45.4,45.15,45.19,13,222
771110,45.35,45.7,45.35,45.5,9,226
771111,45.5,45.5,45.4,45.42,7,226
771114,45.62,45.64,45.3,45.3,14,230
771115,45.41,45.42,45.38,45.42,15,232
771116,45.45,45.45,45.4,45.42,2,233
771117,45.4,45.45,45.38,45.4,3,234
771118,45.5,45.61,45.5,45.61,4,236
771121,45.61,45.61,45.5,45.5,5,235
771122,45.5,45.65,45.5,45.64,16,236
771123,45.64,45.68,45.62,45.65,26,246
771125,45.9,45.98,45.9,45.98,16,246
771128,45.9,46.07,45.9,45.98,26,270
771129,45.75,45.8,45.69,45.7,30,263
771130,45.65,45.8,45.65,45.75,15,264
771201,45.91,45.99,45.87,45.95,46,267
771202,46.1,46.23,46.1,46.22,37,285
771205,46.55,46.57,46.42,46.54,156,323
771206,46.7,46.93,46.65,46.93,105,360
771207,46.9,47.05,46.89,47.05,110,369
771208,46.82,46.9,46.55,46.55,104,373
771209,46.42,46.64,46.42,46.59,47,369
771212,46.88,46.92,46.8,46.81,105,391
771213,47.41,47.41,47.34,47.41,33,388
771214,47.65,47.87,47.45,47.58,47,379
771215,47.55,47.65,47.35,47.65,101,461
771216,47.73,47.87,47.73,47.8,38,459
771219,48.17,48.4,48.17,48.4,47,492
771220,48.4,48.5,48.08,48.18,181,559
771221,48.3,48.35,47.8,47.85,125,570
771222,47.25,47.73,47.25,47.65,165,640
771223,47.55,47.55,47.4,47.45,18,606
771227,47.46,47.62,47.45,47.6,82,631
771228,48.2,48.2,47.97,48.2,86,592
771229,48.38,48.8,48.38,48.8,220,658
771230,48.68,48.9,48.68,48.7,87,686
780103,49.2,49.3,49.19,49.3,168,647
780104,49.5,49.56,48.7,48.7,145,670
780105,48.1,48.1,48.1,48.1,27,672
780106,47.92,48.05,47.45,47.57,148,687
780109,47.46,47.68,47.44,47.58,89,696
780110,47.82,47.95,47.8,47.82,35,696
780111,48.25,48.42,48.23,48.39,85,701
780112,48.5,48.63,47.79,48,230,653
780113,48.1,48.28,48,48.2,94,645
780116,48.07,48.11,47.98,48.03,120,652
780117,47.74,47.91,47.65,47.9,113,662
780118,47.75,47.88,47.72,47.8,95,642
780119,47.98,47.98,47.8,47.89,76,612
780120,48.05,48.28,47.84,48.05,55,600
780123,48.15,48.27,48.15,48.25,75,628
780124,48.3,48.34,48.23,48.3,98,633
780125,48.44,48.53,48.44,48.5,146,693
780126,48.38,48.38,48.08,48.11,109,732
780127,48.24,48.27,48.04,48.12,77,747
780130,48.05,48.34,47.72,47.83,182,819
780131,48.35,48.35,48.15,48.26,77,836
780201,48.18,48.18,48.04,48.05,177,884
780202,48.19,48.22,48.15,48.2,121,911
780203,48.3,48.34,48.11,48.15,84,932
780206,48.28,48.31,48.24,48.28,87,974
780207,48.21,48.21,48.1,48.1,60,966
780208,48.1,48.13,48.03,48.07,71,984
780209,48.08,48.16,48.06,48.14,265,1102
780210,48.16,48.34,48.13,48.31,193,1077
780213,48.45,48.48,48.38,48.47,399,1211
780214,48.74,48.77,48.51,48.56,791,1341
780215,48.67,48.79,48.61,48.78,430,1392
780216,49.15,49.38,48.9,49.38,872,1446
780217,49.25,49.44,49.2,49.32,444,1561
780221,49.78,49.88,49.58,49.8,623,1721
780222,49.62,49.82,49.55,49.71,574,1766
780223,50.14,50.31,50.12,50.31,592,1905
780224,50.4,50.4,49.71,49.71,805,1651
780227,49.42,49.55,49.13,49.53,810,1682
780228,49.88,50.13,49.86,50.13,763,1926
780301,50.31,50.63,49.9,50.29,1676,2035
780302,50.68,50.69,50.2,50.32,1058,2152
780303,50.18,50.42,49.88,50.14,1191,2381
780306,49.85,50.36,49.7,50.24,907,2489
780307,50.05,50.36,49.99,50.17,618,2554
780308,50.37,50.42,50.01,50.13,804,2806
780309,49.8,49.88,49.63,49.64,1319,2427
780310,49.25,49.36,49.04,49.04,1430,2011
780313,48.85,49.6,48.8,49.38,1462,1972
780314,49.3,49.56,49.02,49.21,1383,2028
780315,49.27,49.43,49.09,49.21,618,2038
780316,49.59,49.75,49.59,49.71,1000,2214
780317,49.6,49.6,49.28,49.49,957,2302
780320,49.56,49.58,49.37,49.44,791,2143
780321,49.28,49.45,49.23,49.43,416,2033
780322,49.4,49.54,49.35,49.47,226,2028
780323,49.5,49.5,49.35,49.42,263,2022
780327,49.62,49.83,49.62,49.73,884,2199
780328,49.79,49.88,49.62,49.67,833,2353
780329,49.78,49.85,49.64,49.78,725,2277
780330,49.7,49.83,49.62,49.77,704,2278
780331,50,50.37,49.96,50.37,808,2383
780403,50.48,50.48,50.12,50.15,1389,2572
780404,49.91,50.02,49.68,49.84,980,2700
780405,49.88,50.31,49.88,50.15,779,2585
780406,50.05,50.2,49.98,50.17,535,2656
780407,49.94,50.09,49.86,49.87,395,2588
780410,50.17,50.28,50.15,50.28,535,2536
780411,50.13,50.26,49.8,50.23,610,2616
780412,50.08,50.24,49.96,50.13,963,2680
780413,49.92,49.98,49.53,49.73,1529,2699
780414,49.58,49.74,49.46,49.59,1518,2783
780417,49.18,49.25,49.05,49.06,1890,3034
780418,49.21,49.22,48.94,49.01,1893,3384
780419,49.19,49.26,48.84,48.91,2334,3449
780420,48.57,48.58,48.31,48.5,2362,3228
780421,48.28,48.59,48.24,48.39,1867,3274
780424,48.4,48.52,48.32,48.4,1722,2916
780425,48.39,48.47,48.3,48.31,1147,3042
780426,48.36,48.47,48.15,48.41,1393,2604
780427,48.62,48.94,48.59,48.69,1377,2386
780428,48.64,48.64,48.39,48.47,966,2384
780501,48.59,48.61,48.46,48.47,476,2522
780502,48.42,48.42,48.19,48.22,1409,2871
780503,48.35,48.48,48.25,48.35,1577,2392
780504,48.6,48.67,48.56,48.62,1039,2358
780505,48.45,48.52,48.38,48.44,579,2172
780508,48.13,48.2,47.97,48,2444,3610
780509,47.88,48.1,47.75,47.94,1935,3374
780510,48.03,48.17,47.99,48.01,1235,3127
780511,47.87,47.9,47.69,47.75,1694,3442
780512,47.6,47.67,47.34,47.38,1107,3395
780515,47.36,47.43,47.3,47.32,1380,3132
780516,47.18,47.29,47,47.1,1416,2740
780517,47.05,47.29,46.9,47.22,2682,2515
780518,47.61,47.74,47.56,47.73,1560,2546
780519,47.47,47.6,47.2,47.29,972,2250
780522,47.08,47.25,47.08,47.24,295,2134
780523,47.15,47.15,46.95,46.97,857,1852
780524,47.1,47.18,47.07,47.07,467,1691
780525,47.14,47.31,47.1,47.2,444,1534
780526,47.19,47.37,47.19,47.3,317,1522
780530,47.49,47.63,47.43,47.6,512,1576
780531,47.9,48.16,47.78,48.13,699,1659
780601,47.91,48.03,47.82,47.94,301,1557
780602,48.09,48.25,47.95,47.99,446,1395
780605,48.1,48.11,47.73,47.81,319,1255
780606,47.75,48.05,47.75,47.98,174,1116
780607,47.84,47.96,47.84,47.89,129,1044
780608,48.1,48.1,47.9,47.92,32,1001
780609,47.87,48.05,47.87,48.03,57,972
780612,48,48.15,47.9,48.08,408,833
780613,48.08,48.12,47.97,47.99,105,759
780614,48.01,48.01,47.86,47.94,140,694
780615,47.75,47.78,47.69,47.7,134,611
780616,47.7,47.83,47.67,47.83,95,565
780619,47.83,47.85,47.8,47.83,89,480
