821228,43.19,43.19,43.19,43.19,0,2
821229,43.19,43.19,43.19,43.19,0,2
821230,43.09,43.09,43.08,43.09,1,3
821231,43.09,43.09,43.09,43.09,0,3
830103,43.09,43.09,43.09,43.09,0,3
830104,43.46,43.46,43.46,43.46,0,3
830105,43.64,43.7,43.64,43.7,4,6
830106,43.5,43.5,43.5,43.5,0,6
830107,43.8,43.8,43.8,43.8,0,6
830110,43.8,43.8,43.8,43.8,0,6
830111,43.4,43.4,43.4,43.4,0,6
830112,43.5,43.5,43.5,43.5,1,7
830113,43.5,43.5,43.5,43.5,0,7
830114,43.4,43.4,43.3,43.4,1,8
830117,43.4,43.4,43.4,43.4,1,9
830118,43,43,42.89,42.89,3,11
830119,42.5,42.5,42.15,42.15,8,13
830120,42.15,42.15,42.15,42.15,1,13
830121,42.2,42.21,42,42.01,8,19
830124,41.45,41.69,41.45,41.69,3,21
830125,42.15,42.15,42.15,42.15,2,23
830126,42.45,42.48,42.1,42.17,38,52
830127,42.05,42.28,42.05,42.15,5,52
830128,42.15,42.25,42.15,42.16,3,52
830131,41.52,41.52,41.52,41.52,1,51
830201,41.65,41.65,41.3,41.3,4,54
830202,41.18,41.23,41.15,41.23,5,56
830203,41.47,41.47,41.3,41.47,1,55
830204,41.4,41.4,41.4,41.4,1,55
830207,41.43,41.9,41.43,41.82,6,57
830208,42.07,42.07,41.95,41.95,20,77
830209,42.09,42.11,42.05,42.11,0,77
830210,42.34,42.43,42.34,42.35,16,64
830211,42.64,42.64,42.48,42.48,10,71
830214,42.31,42.4,42.3,42.4,9,77
830215,42.72,42.72,42.45,42.5,15,78
830216,42.4,42.82,42.4,42.73,21,85
830217,42.61,42.66,42.61,42.61,16,87
830218,42.55,42.64,42.55,42.56,7,90
830222,42.59,42.59,41.94,41.94,34,109
830223,41.85,42.27,41.85,42.2,35,119
830224,42.27,42.48,42.1,42.1,22,133
830225,42.3,42.37,42.23,42.23,15,141
830228,42.03,42.03,41.77,41.77,110,143
830301,41.81,41.81,41.7,41.71,4,140
830302,42.02,42.02,41.96,42.01,17,139
830303,42.14,42.15,42.08,42.08,7,139
830304,42.36,42.69,42.36,42.65,17,146
830307,42.65,42.9,42.65,42.77,39,176
830308,42.71,42.71,42.42,42.43,70,194
830309,42.42,42.58,42.42,42.54,11,197
830310,42.77,42.78,42.7,42.77,24,212
830311,42.74,42.75,42.6,42.7,23,203
830314,42.65,43.16,42.65,43.16,32,207
830315,43.02,43.05,42.81,42.82,64,215
830316,42.82,42.98,42.8,42.93,28,218
830317,42.95,42.97,42.69,42.71,25,231
830318,42.6,42.87,42.6,42.87,26,235
830321,42.45,42.45,42.29,42.29,78,264
830322,42.5,42.53,42.34,42.36,138,380
830323,42.06,42.28,42.06,42.26,56,387
830324,42.43,42.47,42.17,42.17,52,387
830325,42.26,42.32,42.05,42.07,32,406
830328,41.95,42.11,41.95,42.11,53,418
830329,42,42.07,41.98,42.04,73,428
830330,42.2,42.22,42.03,42.03,83,401
830331,42.06,42.09,41.99,42,11,403
830404,42.25,42.25,42.2,42.2,15,404
830405,42.2,42.37,42.15,42.34,30,420
830406,42.34,42.34,42.2,42.22,26,432
830407,42.29,42.29,42.15,42.2,19,433
830408,42.03,42.09,41.99,42.02,47,437
830411,42.11,42.13,41.99,41.99,66,476
830412,42.06,42.06,41.96,41.96,51,491
830413,41.96,41.97,41.68,41.73,283,537
830414,41.74,41.79,41.65,41.78,49,552
830415,41.76,41.79,41.65,41.71,270,544
830418,41.48,41.48,41.29,41.3,111,541
830419,41.49,41.58,41.42,41.42,135,536
830420,41.3,41.52,41.3,41.5,107,589
830421,41.52,41.52,41.45,41.45,32,616
830422,41.6,41.62,41.53,41.56,82,618
830425,41.69,41.71,41.59,41.59,113,648
830426,41.47,41.54,41.42,41.54,66,662
830427,41.44,41.48,41.26,41.3,525,1000
830428,41.11,41.28,41.1,41.26,153,1024
830429,41.28,41.34,41.13,41.23,434,1235
830502,41.17,41.26,41.14,41.23,184,1298
830503,41.3,41.39,41.28,41.36,158,1355
830504,41.53,41.57,41.46,41.48,428,1391
830505,41.61,41.61,41.48,41.5,306,1429
830506,41.46,41.77,41.45,41.77,341,1542
830509,41.69,41.71,41.61,41.67,657,1626
830510,41.5,41.57,41.43,41.55,284,1744
830511,41.56,41.64,41.49,41.6,571,1865
830512,41.5,41.6,41.5,41.54,300,1947
830513,41.38,41.5,41.38,41.42,496,2069
830516,41.2,41.24,41.13,41.2,1938,2798
830517,41.05,41.25,41.04,41.2,705,2996
830518,41.21,41.26,41.05,41.07,503,3099
830519,40.96,41.02,40.84,40.86,1212,3606
830520,40.93,40.96,40.81,40.86,935,3990
830523,40.75,40.87,40.66,40.86,1126,4226
830524,40.75,40.78,40.61,40.65,2545,5542
830525,40.75,40.76,40.66,40.7,1378,5763
830526,40.65,40.68,40.5,40.52,1681,6334
830527,40.35,40.48,40.26,40.34,1947,6953
830531,40.19,40.2,39.96,39.97,2351,7883
830601,39.79,39.79,39.59,39.61,6797,10866
830602,39.77,39.94,39.74,39.79,8325,11570
830603,39.79,39.88,39.75,39.81,5377,11664
830606,39.4,39.47,39.37,39.43,5249,12690
830607,39.44,39.49,39.39,39.47,7409,14634
830608,39.28,39.5,39.28,39.37,8292,15161
830609,39.63,39.68,39.41,39.5,11886,15274
830610,39.64,39.67,39.48,39.49,8192,16905
830613,39.82,39.84,39.54,39.63,9912,17304
830614,39.47,39.58,39.4,39.56,6861,16795
830615,39.3,39.47,39.27,39.37,7108,17017
830616,39.58,39.71,39.48,39.7,8350,17406
830617,39.73,39.76,39.47,39.67,7053,18013
830620,39.62,39.75,39.53,39.69,6913,18746
830621,39.59,39.93,39.58,39.89,12113,19974
830622,40.11,40.19,40.03,40.04,13320,20786
830623,40.03,40.08,39.96,40.02,8659,20876
830624,40.04,40.17,39.99,40.1,6230,21199
830627,40.2,40.2,39.77,39.78,12541,21546
830628,39.65,39.85,39.6,39.65,13310,20970
830629,39.74,39.83,39.65,39.7,8868,20798
830630,39.69,39.82,39.66,39.71,6141,20748
830701,39.79,39.81,39.72,39.76,2104,20502
830705,39.32,39.41,39.25,39.32,15132,23260
830706,39.32,39.37,39.27,39.34,6671,24071
830707,39.29,39.35,39.11,39.33,14216,24184
830708,39.21,39.25,39.15,39.17,6064,24023
830711,39.05,39.16,39.01,39.08,9827,24394
830712,38.97,39.08,38.94,39,9942,23906
830713,38.95,39.16,38.95,39.07,9697,22947
830714,39.11,39.2,39.05,39.06,8237,23082
830715,38.82,38.87,38.73,38.77,7268,22985
830718,38.94,38.97,38.78,38.89,6125,22794
830719,38.87,38.95,38.85,38.9,4862,23280
830720,39.16,39.28,39.11,39.25,15010,25398
830721,39.28,39.28,38.97,38.99,9690,24924
830722,38.96,39.01,38.82,38.91,6889,24585
830725,38.57,38.72,38.56,38.69,8067,24693
830726,38.75,38.76,38.55,38.65,7162,24405
830727,38.41,38.49,38.37,38.42,6744,24092
830728,38.37,38.4,38.22,38.23,5979,24270
830729,38.06,38.12,37.86,37.91,6844,24552
830801,37.73,37.8,37.51,37.68,8680,23821
830802,37.85,37.9,37.77,37.82,9927,24341
830803,37.84,37.84,37.76,37.81,5198,23707
830804,37.9,37.95,37.6,37.64,7523,23879
830805,37.35,37.56,37.33,37.49,8046,22897
830808,37.26,37.43,37.21,37.42,7250,23063
830809,37.4,37.44,37.28,37.31,5552,22348
830810,37,37.05,36.79,36.86,9348,22045
830811,36.68,36.81,36.66,36.69,12338,21668
830812,36.83,36.95,36.77,36.93,8543,20742
830815,37.09,37.47,36.97,37.41,13263,21685
830816,37.54,37.77,37.44,37.58,16053,20454
830817,37.97,38.19,37.92,38.12,13671,20073
830818,38.18,38.25,37.95,38.02,15185,19830
830819,37.79,37.86,37.68,37.78,12438,18284
830822,38.04,38.21,38.03,38.2,11601,20073
830823,38.34,38.38,37.96,38.03,14196,18731
830824,37.95,38.19,37.93,38.06,11524,20100
830825,38.06,38.11,37.73,37.79,13699,18841
830826,37.7,37.73,37.5,37.51,10571,16164
830829,37.38,37.47,37.27,37.35,7921,16011
830830,37.24,37.4,37.18,37.26,8826,15454
830831,37.04,37.4,37.01,37.26,11580,14108
830901,37.27,37.3,37.1,37.13,4379,13001
830902,37.1,37.27,37.1,37.24,1852,12769
830906,37.52,37.52,37.27,37.3,2088,11691
830907,37.18,37.33,37.15,37.3,2134,10318
830908,37.39,37.45,37.31,37.35,926,9901
830909,37.48,37.53,37.4,37.44,2168,8861
830912,37.68,37.71,37.43,37.46,1938,8291
830913,37.37,37.41,37.3,37.33,1533,7509
830914,37.3,37.33,37.22,37.28,1863,6531
830915,37.26,37.34,37.25,37.3,2222,5132
830916,37.37,37.52,37.35,37.48,2207,3956
830919,37.47,37.54,37.47,37.51,719,3328
