771024,45.8,45.8,45.7,45.7,1,1
771025,45.6,45.6,45.6,45.6,0,1
771026,45.6,45.6,45.6,45.6,0,1
771027,45.4,45.4,45.4,45.4,0,1
771028,45.4,45.4,45.4,45.4,0,1
771031,45.4,45.4,45.4,45.4,0,1
771101,45.4,45.4,45.4,45.4,0,1
771102,45.4,45.4,45.4,45.4,0,1
771103,45.4,45.4,45.4,45.4,0,1
771104,45.4,45.4,45.4,45.4,0,1
771107,45.4,45.4,45.4,45.4,0,1
771108,45.4,45.4,45.4,45.4,0,1
771109,45.4,45.4,45.4,45.4,0,1
771110,45.4,45.4,45.4,45.4,0,1
771111,45.4,45.4,45.4,45.4,0,1
771114,45.4,45.4,45.4,45.4,0,1
771115,45.4,45.4,45.4,45.4,0,1
771116,45.4,45.4,45.4,45.4,0,1
771117,45.4,45.4,45.4,45.4,0,1
771118,45.4,45.4,45.4,45.4,0,1
771121,45.4,45.4,45.4,45.4,0,1
771122,45.4,45.4,45.4,45.4,0,1
771123,45.4,45.4,45.4,45.4,0,1
771125,45.4,45.4,45.4,45.4,0,1
771128,46,46,46,46,0,1
771129,46.2,46.2,46,46,1,2
771130,46,46,46,46,0,2
771201,46.1,46.1,46.1,46.1,0,2
771202,46.1,46.1,46.1,46.1,0,2
771205,46.7,46.7,46.7,46.7,0,2
771206,47.15,47.3,46.9,47.3,29,25
771207,47.3,47.35,47.2,47.35,8,25
771208,47,47,47,47,0,25
771209,47.05,47.05,47.05,47.05,1,25
771212,47.05,47.3,47.05,47.22,1,26
771213,47.82,47.82,47.82,47.82,1,26
771214,48.1,48.1,48.05,48.05,4,29
771215,47.9,48.1,47.8,48.1,3,30
771216,48.2,48.2,48.2,48.2,0,30
771219,48.75,48.8,48.7,48.8,35,47
771220,48.96,49.01,48.75,48.75,19,59
771221,48.85,48.93,48.5,48.5,12,66
771222,47.9,48.15,47.9,48.15,32,72
771223,48.15,48.15,48.15,48.15,5,74
771227,48.15,48.15,48.15,48.15,0,74
771228,48.75,48.75,48.61,48.75,20,90
771229,48.9,49.35,48.9,49.35,46,112
771230,49.35,49.4,49.3,49.3,43,107
780103,49.69,49.9,49.67,49.9,50,109
780104,50,50.02,49.3,49.3,41,119
780105,48.7,48.7,48.7,48.7,1,119
780106,48.55,48.65,48.2,48.2,24,119
780109,48.15,48.25,48.09,48.23,4,120
780110,48.45,48.46,48.35,48.46,2,120
780111,48.95,49.06,48.93,48.99,15,128
780112,49.1,49.1,48.4,48.4,11,121
780113,48.69,48.69,48.69,48.69,0,121
780116,48.57,48.57,48.57,48.57,13,121
780117,48.57,48.57,48.57,48.57,0,115
780118,48.25,48.4,48.25,48.4,26,101
780119,48.42,48.45,48.4,48.4,6,105
780120,48.4,48.4,48.4,48.4,7,112
780123,48.65,48.7,48.65,48.67,2,111
780124,48.9,48.9,48.9,48.9,2,109
780125,49.08,49.1,49.01,49.1,10,109
780126,48.8,48.8,48.75,48.75,1,109
780127,48.65,48.65,48.65,48.65,1,109
780130,48.57,48.6,48.57,48.57,1,108
780131,48.8,48.82,48.7,48.8,10,117
780201,48.6,48.6,48.6,48.6,0,117
780202,48.7,48.73,48.7,48.73,3,120
780203,48.85,48.85,48.85,48.85,1,120
780206,48.85,48.85,48.85,48.85,3,122
780207,48.84,48.84,48.65,48.65,5,124
780208,48.6,48.62,48.6,48.62,6,122
780209,48.69,48.69,48.69,48.69,17,126
780210,48.81,48.81,48.76,48.76,17,120
780213,48.97,48.97,48.97,48.97,4,120
780214,49.32,49.4,49.12,49.12,35,145
780215,49.19,49.4,49.19,49.4,29,143
780216,49.72,50,49.6,50,38,165
780217,49.89,49.95,49.8,49.85,18,158
780221,50.25,50.45,50.2,50.45,34,157
780222,50.42,50.48,50.3,50.36,22,164
780223,50.96,50.96,50.96,50.96,7,164
780224,51.1,51.1,50.36,50.36,33,176
780227,50.22,50.22,50.05,50.05,8,173
780228,50.6,50.65,50.6,50.65,28,160
780301,51,51.25,50.7,50.97,68,191
780302,51.05,51.16,50.95,50.95,34,205
780303,51.05,51.05,50.66,50.85,47,220
780306,50.6,51,50.55,50.89,14,213
780307,50.7,50.93,50.7,50.75,12,221
780308,50.95,50.95,50.73,50.8,18,225
780309,50.4,50.4,50.25,50.33,56,219
780310,49.85,49.85,49.73,49.73,19,222
780313,49.65,50.18,49.65,50.05,44,222
780314,49.92,50.12,49.7,49.75,63,233
780315,49.85,50,49.72,49.77,83,244
780316,50.12,50.3,50.12,50.3,51,242
780317,50.12,50.13,49.96,50.03,62,264
780320,50.02,50.12,50,50.03,23,278
780321,49.85,49.95,49.82,49.95,22,269
780322,49.94,50.12,49.84,49.97,39,268
780323,49.97,50,49.96,49.96,2,268
780327,50.3,50.36,50.16,50.29,109,324
780328,50.45,50.46,50.24,50.26,33,339
780329,50.33,50.38,50.22,50.38,31,329
780330,50.21,50.37,50.21,50.3,26,322
780331,50.46,50.9,50.46,50.9,13,328
780403,51.07,51.08,50.65,50.68,38,336
780404,50.53,50.56,50.3,50.42,35,357
780405,50.45,50.78,50.45,50.78,22,364
780406,50.65,50.71,50.55,50.68,14,364
780407,50.55,50.55,50.47,50.48,2,364
780410,50.75,50.88,50.75,50.87,19,370
780411,50.72,50.85,50.37,50.8,32,374
780412,50.68,50.73,50.58,50.69,73,393
780413,50.5,50.52,50.09,50.29,90,354
780414,50.15,50.24,50.01,50.15,119,340
780417,49.7,49.76,49.57,49.57,162,395
780418,49.75,49.75,49.46,49.48,141,438
780419,49.7,49.75,49.38,49.4,145,458
780420,49,49.04,48.8,49,244,544
780421,48.77,49.1,48.77,48.89,97,570
780424,48.9,49.06,48.87,48.93,216,520
780425,48.95,49,48.81,48.81,81,517
780426,48.92,48.95,48.7,48.95,50,529
780427,49.16,49.46,49.16,49.26,220,504
780428,49.18,49.18,48.99,49.05,20,501
780501,49.14,49.14,49,49.03,40,504
780502,48.93,48.95,48.74,48.76,131,558
780503,48.87,49.06,48.81,48.92,178,600
780504,49.2,49.22,49.12,49.18,207,566
780505,48.95,49.07,48.9,49.07,114,530
780508,48.72,48.77,48.54,48.57,137,573
780509,48.47,48.64,48.35,48.52,152,603
780510,48.6,48.75,48.58,48.6,78,598
780511,48.45,48.45,48.2,48.28,207,612
780512,48.13,48.17,47.9,47.91,307,685
780515,47.9,47.94,47.82,47.84,206,762
780516,47.75,47.78,47.55,47.66,416,934
780517,47.59,47.81,47.47,47.77,211,924
780518,48.15,48.31,48.13,48.3,351,823
780519,48.05,48.14,47.72,47.78,276,852
780522,47.65,47.78,47.6,47.75,478,1075
780523,47.68,47.68,47.51,47.53,520,1362
780524,47.62,47.74,47.62,47.64,129,1318
780525,47.7,47.88,47.69,47.76,219,1318
780526,47.72,47.93,47.72,47.83,220,1330
780530,47.98,48.31,47.98,48.25,415,1347
780531,48.5,48.8,48.4,48.78,1293,1395
780601,48.55,48.65,48.4,48.55,953,1515
780602,48.65,48.9,48.55,48.55,658,1624
780605,48.68,48.7,48.25,48.34,1212,1585
780606,48.31,48.63,48.31,48.6,890,1403
780607,48.43,48.53,48.4,48.48,464,1426
780608,48.7,48.73,48.5,48.51,377,1424
780609,48.49,48.66,48.46,48.65,450,1535
780612,48.53,48.83,48.5,48.73,1850,2272
780613,48.75,48.8,48.55,48.61,784,2417
780614,48.68,48.68,48.44,48.54,697,2228
780615,48.36,48.44,48.24,48.29,1108,1993
780616,48.28,48.48,48.27,48.44,824,1868
780619,48.44,48.55,48.35,48.46,473,1848
780620,48.69,48.76,48.58,48.75,1330,2406
780621,48.82,48.89,48.77,48.87,1478,2866
780622,48.69,48.75,48.34,48.55,1843,2683
780623,48.7,48.89,48.64,48.83,1135,2910
780626,48.82,48.84,48.64,48.7,944,2727
780627,48.64,48.77,48.57,48.69,815,2786
780628,48.75,48.91,48.61,48.67,1166,2884
780629,48.73,48.76,48.68,48.69,307,2827
780630,48.63,48.88,48.61,48.79,798,2932
780703,48.98,49.08,48.94,49.06,2132,3686
780705,49.35,49.41,49.11,49.17,2431,4598
780706,48.98,48.98,48.73,48.89,2266,4250
780707,49.05,49.19,48.96,49.14,1697,4708
780710,49.6,49.61,49.35,49.41,2119,4920
780711,49.2,49.33,49.16,49.26,1265,4859
780712,49.1,49.11,48.98,49.03,1190,4883
780713,49.2,49.26,49.05,49.09,1345,4737
780714,49.02,49.07,48.95,49.03,970,4683
780717,48.87,48.92,48.54,48.69,3785,4165
780718,48.72,48.87,48.68,48.84,2114,3842
780719,48.87,49,48.82,48.99,1660,3613
780720,48.86,49.09,48.86,49.07,925,3607
780721,49.17,49.67,49.03,49.41,1640,3816
780724,49.48,49.51,49.24,49.35,1514,3990
780725,49.18,49.31,49.12,49.19,1430,3795
780726,49,49.06,48.87,49.04,1766,3595
780727,48.96,49.04,48.92,49.04,854,3524
780728,49.29,49.45,49.03,49.24,1533,3597
780731,49.36,49.65,49.24,49.61,2009,4349
780801,49.42,49.53,49.13,49.19,1745,4236
780802,49.24,49.44,49.2,49.42,788,4131
780803,49.42,49.58,49.3,49.42,1225,3931
780804,49.6,49.8,49.44,49.78,2362,5057
780807,50.1,50.22,50,50.21,2366,6159
780808,50.49,50.78,50.45,50.77,3430,7338
780809,51,51,50.53,50.61,3644,6376
780810,50.65,51.04,50.65,51.01,3198,7691
780811,50.96,51.22,50.7,51.05,3831,7223
780814,51.45,51.65,51.36,51.65,2471,6790
780815,51.78,51.87,51.05,51.53,4761,5389
780816,51.65,52.03,51.07,51.17,3115,4804
780817,50.6,50.67,50.57,50.57,891,4389
780818,50.92,50.93,49.97,50.2,2407,4060
780821,49.88,50.45,49.79,50.44,2683,3593
780822,50.42,50.44,50.12,50.18,1233,3164
780823,49.7,50.06,49.68,49.96,1114,3067
780824,50.2,50.22,50.03,50.04,884,2870
780825,49.76,49.9,49.71,49.82,393,2634
780828,49.74,49.82,49.48,49.55,565,2472
780829,49.52,50.15,49.46,50.15,347,2344
780830,50.32,50.44,50.14,50.36,394,2113
780831,50.46,50.5,50.26,50.27,405,1882
780901,50.45,50.86,50.43,50.84,218,1601
780905,50.55,50.63,50.43,50.59,87,1528
780906,50.5,50.55,50.42,50.51,161,1414
780907,50.27,50.37,50.14,50.2,124,1308
780908,50.1,50.1,49.79,49.8,276,1111
780911,49.72,50.15,49.72,50.13,108,1027
780912,50.1,50.2,50.1,50.12,84,991
780913,50.25,50.62,50.25,50.61,54,960
780914,50.2,50.4,50.2,50.4,59,914
780915,50.45,50.6,50.44,50.47,107,832
780918,50.55,50.58,50.5,50.53,65,791
