810508,46.1,46.1,46.1,46.1,0,2
810511,45.55,45.55,45.4,45.4,3,3
810512,45.4,45.4,45.4,45.4,0,3
810513,45.4,45.4,45.4,45.4,0,3
810514,45.16,45.3,45.15,45.3,24,26
810515,45.15,45.15,44.98,44.98,2,27
810518,45.3,45.4,45.2,45.4,4,29
810519,45.4,45.4,45.2,45.2,0,29
810520,45.4,45.4,45.2,45.25,3,31
810521,44.85,44.94,44.8,44.94,7,27
810522,45,45,45,45,1,28
810526,44.24,44.43,44.24,44.35,4,30
810527,44.34,44.4,44.3,44.35,24,18
810528,44.5,44.5,44.5,44.5,0,18
810529,44.42,44.42,44.32,44.32,16,31
810601,44.35,44.35,44,44,4,35
810602,43.7,43.7,43.7,43.7,2,35
810603,43.3,43.3,43.3,43.3,1,35
810604,42.9,42.9,42.7,42.85,10,42
810605,42.95,42.95,42.8,42.85,6,48
810608,42.95,42.95,42.8,42.82,30,77
810609,43,43,42.63,42.63,2,79
810610,43.22,43.22,43.13,43.13,6,77
810611,42.65,42.65,42.6,42.65,1,77
810612,42.88,42.88,42.88,42.88,1,77
810615,43.7,43.86,43.7,43.78,6,82
810616,43.63,43.65,43.6,43.63,0,82
810617,43.75,43.83,43.75,43.75,3,83
810618,43.47,43.47,43.35,43.4,7,88
810619,43.5,43.5,43.5,43.5,0,88
810622,43.57,43.57,43.57,43.57,0,88
810623,43.69,43.8,43.44,43.44,6,88
810624,43.43,43.43,43.43,43.43,0,88
810625,43.01,43.01,43.01,43.01,1,88
810626,43.1,43.1,43.1,43.1,0,88
810629,43.14,43.14,42.98,42.98,2,89
810630,42.85,42.95,42.85,42.9,4,89
810701,42.63,42.63,42.55,42.6,66,60
810702,42.7,42.7,42.7,42.7,0,60
810706,42.3,42.3,42,42,4,59
810707,42.25,42.25,42.13,42.13,8,67
810708,41.75,41.75,41.65,41.65,9,67
810709,41.85,42.2,41.85,42.2,1,68
810710,42.2,42.2,42.16,42.2,5,71
810713,42.55,42.56,42.4,42.4,5,72
810714,42.3,42.3,42.25,42.3,1,73
810715,42.5,42.5,42.5,42.5,0,73
810716,42.85,42.85,42.66,42.66,13,79
810717,42.6,42.73,42.6,42.6,3,77
810720,42.3,42.3,42.15,42.15,4,82
810721,41.9,41.9,41.9,41.9,2,80
810722,42.1,42.25,42.1,42.25,6,80
810723,42.47,42.47,42.3,42.35,4,84
810724,42.35,42.35,42.35,42.35,1,84
810727,42.61,42.61,42.2,42.2,8,85
810728,42.35,42.35,42.28,42.28,1,85
810729,42.38,42.38,42.01,42.01,7,92
810730,42,42.2,41.98,42.15,3,96
810731,42.1,42.1,41.91,41.91,6,102
810803,41.42,41.42,40.91,40.96,9,105
810804,41.22,41.25,41,41,10,107
810805,41.35,41.45,41.26,41.26,7,111
810806,41.22,41.22,41.22,41.22,1,112
810807,40.82,40.93,40.74,40.74,8,118
810810,40.2,40.25,40.1,40.17,18,126
810811,40.2,40.5,40.2,40.5,30,139
810812,40.75,41.5,40.75,41.22,56,169
810813,41.22,41.24,41.09,41.09,11,166
810814,41.12,41.12,40.85,40.85,17,156
810817,41.01,41.55,41.01,41.45,38,175
810818,41.6,41.61,41.41,41.48,13,176
810819,41.35,41.67,41.3,41.52,48,182
810820,41.68,41.8,41.68,41.68,46,193
810821,42.25,42.48,42.14,42.4,125,259
810824,42.1,42.1,41.44,41.48,78,246
810825,41.18,41.52,41.15,41.21,19,256
810826,41.7,42,41.7,41.93,21,259
810827,41.8,41.86,41.73,41.73,7,262
810828,42.08,42.18,42,42,24,263
810831,42.4,42.4,41.92,41.98,12,263
810901,41.95,42.13,41.95,42.11,7,264
810902,42.5,42.5,42.45,42.45,1,264
810903,42.5,42.7,42.5,42.6,97,269
810904,42.6,42.83,42.6,42.79,40,278
810908,42.6,42.6,42.25,42.29,9,275
810909,42.4,42.62,42.38,42.56,82,344
810910,42.7,43,42.65,42.81,130,420
810911,42.96,43.06,42.85,42.96,46,448
810914,43.44,43.62,43.25,43.61,86,490
810915,43.67,44.27,43.67,44.12,169,527
810916,44.14,44.99,43.98,44.8,228,561
810917,45.2,45.45,44.59,44.69,248,562
810918,45.3,45.55,45.18,45.47,71,556
810921,45.81,46.01,45.75,45.77,198,661
810922,44.99,45.21,44.77,44.8,195,631
810923,44.8,44.99,44.38,44.39,141,613
810924,43.92,44.47,43.91,44.39,365,732
810925,44,44.22,43.83,43.85,84,761
810928,43.69,44.02,43.56,43.96,201,736
810929,44.65,44.65,44.17,44.22,252,836
810930,44.21,44.23,44.04,44.13,134,794
811001,44.01,44.26,44,44.2,203,800
811002,44.77,45,44.65,44.83,128,770
811005,45.83,45.83,45.77,45.81,258,894
811006,45.6,45.76,44.81,45.56,266,849
811007,46.03,46.23,45.9,45.98,80,765
811008,45.9,46.43,45.9,46.43,53,772
811009,46.8,46.8,46.37,46.39,121,789
811012,46.65,46.78,46.29,46.29,259,902
811013,46.2,46.36,45.89,45.98,187,885
811014,45.8,46.29,45.66,46.27,278,931
811015,46.29,46.33,45.55,45.56,97,1003
811016,45.43,45.76,45.41,45.62,74,813
811019,45.58,45.74,45.58,45.6,22,805
811020,45.78,45.83,45.3,45.39,98,831
811021,45.25,45.25,44.7,44.76,130,822
811022,44.78,44.91,44.56,44.87,294,936
811023,44.64,44.92,44.64,44.83,47,936
811026,43.94,44.25,43.91,44.07,153,957
811027,44.26,44.29,44.12,44.25,135,929
811028,44.3,44.56,44.29,44.53,102,912
811029,44.55,45.09,44.55,45.05,136,918
811030,45.3,45.81,45.08,45.78,680,1177
811102,45.79,45.85,45.46,45.55,344,1168
811103,45.6,46.25,45.58,46.19,286,1251
811104,46,46.02,45.57,45.68,585,1420
811105,45.75,45.97,45.33,45.54,226,1489
811106,45.62,45.76,45.54,45.73,210,1496
811109,46,46.1,45.76,45.83,388,1634
811110,45.59,45.65,45.28,45.31,315,1587
811111,45.7,45.79,45.52,45.77,314,1682
811112,45.82,45.91,45.66,45.71,313,1789
811113,45.68,45.7,45.36,45.6,491,1958
811116,45.05,45.15,44.76,44.84,1201,2458
811117,44.9,45.03,44.66,45.02,1276,2517
811118,44.86,45.25,44.84,45.12,1435,2793
811119,45.11,45.25,44.59,44.69,900,2919
811120,44.78,44.84,44.46,44.55,2765,3727
811123,44.4,44.83,44.39,44.7,1638,3771
811124,45.03,45.22,44.93,45.07,1920,3753
811125,45.25,45.29,44.95,45.03,952,3995
811127,45.16,45.79,45.16,45.7,4544,4449
811130,45.73,45.78,45.4,45.47,4408,5481
811201,45.43,45.44,45.1,45.21,6089,5747
811202,45.12,45.59,45.08,45.54,6707,7109
811203,45.23,45.27,45,45.19,6458,7085
811204,45.32,45.41,45.04,45.17,8118,8105
811207,45.09,45.14,44.76,44.88,8706,8448
811208,44.63,44.93,44.54,44.79,9132,8018
811209,44.86,45.01,44.77,44.83,6399,8074
811210,44.77,44.82,44.6,44.68,7989,9063
811211,44.57,44.7,44.32,44.39,7834,11657
811214,43.86,44.5,43.71,44.32,12083,13515
811215,44.24,44.6,44.24,44.44,7860,13619
811216,44.15,44.4,44.01,44.14,6194,13326
811217,44.26,44.33,44.01,44.1,5436,14313
811218,43.88,44.2,43.75,44.15,5886,14396
811221,44.11,44.28,43.98,44.06,3567,13939
811222,44.26,44.47,44.12,44.46,4480,12383
811223,44.18,44.35,44.1,44.2,2152,12062
811224,44.25,44.66,44.25,44.36,2867,11493
811228,44.44,44.45,44.23,44.31,1462,11472
811229,44.36,44.45,44.25,44.42,1549,10990
811230,44.46,44.86,44.4,44.79,3122,10619
811231,44.82,45.09,44.77,44.88,2348,10358
820104,45.08,45.11,44.8,44.97,8112,10452
820105,44.58,44.63,44.45,44.59,4933,10460
820106,44.75,44.91,44.73,44.78,6675,9662
820107,44.45,44.61,44.41,44.55,6289,8197
820108,44.46,44.65,44.44,44.51,3470,8110
820111,44.18,44.22,43.88,43.93,6969,10157
820112,43.92,44.09,43.85,43.97,7294,10682
820113,44.04,44.14,43.67,43.68,8039,11947
820114,43.65,43.79,43.38,43.72,9425,12938
820115,43.73,43.81,43.35,43.53,6620,13924
820118,43.52,43.98,43.47,43.86,7715,13321
820119,43.95,44,43.63,43.67,6247,13440
820120,43.63,43.74,43.53,43.7,5783,13054
820121,43.66,43.84,43.64,43.7,4819,12732
820122,43.68,43.71,43.36,43.48,4239,12984
820125,43.1,43.18,42.92,43.12,6742,13413
820126,43.1,43.55,43.1,43.51,7655,12835
820127,43.55,43.7,43.2,43.26,6994,12375
820128,43.21,43.32,43.1,43.2,6786,11913
820129,43.55,43.59,43.27,43.31,6306,12919
820201,42.9,42.94,42.73,42.79,5913,13563
820202,42.74,42.93,42.71,42.8,7021,12538
820203,43.01,43.03,42.58,42.68,6848,12753
820204,42.73,43.1,42.72,42.91,6833,13297
820205,42.98,43.02,42.77,42.89,4630,12582
820208,42.79,42.83,42.51,42.54,6027,13425
820209,42.41,42.47,42.23,42.37,6263,13207
820210,42.45,42.54,42.33,42.45,5547,13082
820211,42.46,42.53,42.3,42.36,3212,12749
820212,42.03,42.18,42.03,42.11,2401,11914
820216,41.87,42.08,41.79,42.07,3700,11628
820217,42.09,42.14,41.81,41.96,4633,11740
820218,42.13,42.5,42.03,42.38,8316,10626
820219,42.4,42.58,42.35,42.48,4372,10122
820222,42.68,42.81,42.63,42.79,6305,9596
820223,42.53,42.56,42.22,42.37,5481,8800
820224,42.45,42.48,42.26,42.38,3747,8260
820225,42.21,42.31,42.15,42.2,3888,7799
820226,42,42.1,41.81,41.82,4108,8028
820301,42,42.09,41.86,41.94,3195,6953
820302,42.17,42.2,42.09,42.19,1711,6128
820303,42.21,42.29,42.14,42.21,1575,5715
820304,42.27,42.55,42.25,42.49,1259,5171
820305,42.68,42.74,42.53,42.62,618,4875
820308,42.77,42.83,42.46,42.52,1212,4037
820309,42.38,42.41,42.2,42.27,974,3451
820310,42.29,42.54,42.29,42.5,2066,2463
820311,42.32,42.37,42.11,42.13,1089,2217
820312,42,42.13,41.97,42.08,578,1958
820315,42.2,42.28,42.15,42.15,157,1848
