821228,43.49,43.56,43.49,43.56,4,5
821229,43.56,43.56,43.56,43.56,0,5
821230,43.45,43.45,43.45,43.45,1,4
821231,43.55,43.55,43.55,43.55,1,4
830103,43.55,43.55,43.55,43.55,0,4
830104,43.45,43.7,43.45,43.7,1,3
830105,44,44,44,44,0,3
830106,44,44,44,44,1,3
830107,44.3,44.3,44.3,44.3,0,3
830110,44.3,44.3,44.3,44.3,0,3
830111,44.01,44.01,44.01,44.01,0,3
830112,44,44,43.98,43.98,2,5
830113,43.98,43.98,43.98,43.98,0,5
830114,43.98,43.98,43.98,43.98,0,5
830117,43.98,43.98,43.98,43.98,0,5
830118,43.59,43.59,43.59,43.59,1,6
830119,43.28,43.28,42.98,42.98,5,8
830120,42.98,42.98,42.98,42.98,0,8
830121,42.98,42.98,42.5,42.5,12,18
830124,42.03,42.03,42.03,42.03,0,18
830125,42.55,42.69,42.55,42.55,1,18
830126,42.81,42.81,42.55,42.62,9,20
830127,42.57,42.67,42.57,42.64,3,20
830128,42.58,42.59,42.5,42.59,1,20
830131,42.35,42.35,41.9,41.9,8,24
830201,42.2,42.2,41.9,41.9,5,26
830202,41.8,41.93,41.63,41.93,25,50
830203,42.01,42.01,41.98,41.98,6,51
830204,41.94,41.96,41.94,41.96,3,51
830207,41.94,42.24,41.94,42.24,7,51
830208,42.4,42.52,42.39,42.39,7,55
830209,42.57,42.57,42.57,42.57,1,54
830210,42.8,42.89,42.8,42.8,6,56
830211,43,43,42.9,42.9,5,61
830214,42.8,42.88,42.76,42.88,2,60
830215,43.2,43.2,42.8,42.84,8,67
830216,42.88,43.3,42.88,43.19,10,69
830217,43.15,43.15,43.09,43.1,4,72
830218,42.98,43.05,42.98,43.01,4,68
830222,43.1,43.1,42.35,42.35,12,70
830223,42.25,42.7,42.24,42.6,14,74
830224,42.7,42.88,42.5,42.5,12,77
830225,42.71,42.79,42.7,42.7,7,75
830228,42.37,42.4,42.2,42.2,33,72
830301,42.25,42.28,42.12,42.12,27,65
830302,42.4,42.46,42.35,42.35,12,67
830303,42.49,42.49,42.49,42.49,0,67
830304,42.8,42.86,42.8,42.86,4,64
830307,43,43.27,43,43.21,9,64
830308,43.15,43.15,42.83,42.83,5,63
830309,43,43,42.9,42.9,2,63
830310,43.1,43.1,43.1,43.1,0,62
830311,43.1,43.1,43.05,43.1,2,64
830314,43.12,43.5,43.12,43.5,1,65
830315,43.36,43.36,43.2,43.2,1,65
830316,43.35,43.35,43.33,43.33,2,67
830317,43.42,43.42,43.08,43.08,7,69
830318,43.09,43.28,43.09,43.28,21,69
830321,42.88,42.89,42.78,42.82,10,67
830322,42.98,42.98,42.83,42.9,7,67
830323,42.66,42.73,42.66,42.7,12,70
830324,42.9,42.9,42.64,42.64,12,68
830325,42.74,42.8,42.55,42.55,15,70
830328,42.49,42.6,42.48,42.55,11,66
830329,42.6,42.61,42.52,42.52,2,67
830330,42.5,42.5,42.5,42.5,3,69
830331,42.58,42.58,42.47,42.47,1,70
830404,42.65,42.65,42.6,42.6,1,67
830405,42.63,42.83,42.63,42.83,16,77
830406,42.65,42.65,42.65,42.65,0,77
830407,42.6,42.6,42.6,42.6,0,77
830408,42.55,42.55,42.48,42.48,1,78
830411,42.45,42.45,42.45,42.45,0,78
830412,42.5,42.5,42.4,42.4,4,79
830413,42.4,42.4,42.22,42.22,8,81
830414,42.2,42.2,42.2,42.2,1,81
830415,42.2,42.2,42.12,42.2,21,82
830418,42,42,41.8,41.8,43,99
830419,41.91,41.93,41.89,41.9,5,101
830420,41.8,41.88,41.8,41.87,13,107
830421,41.91,41.92,41.88,41.89,22,108
830422,41.98,41.98,41.98,41.98,1,108
830425,42.16,42.18,42.05,42.05,18,110
830426,41.94,41.98,41.92,41.98,3,111
830427,41.85,41.9,41.85,41.89,385,372
830428,41.54,41.61,41.54,41.61,53,392
830429,41.6,41.7,41.58,41.65,97,485
830502,41.58,41.64,41.57,41.64,9,486
830503,41.75,41.75,41.75,41.75,14,493
830504,41.96,41.99,41.85,41.9,328,622
830505,41.98,41.98,41.9,41.9,141,715
830506,41.85,42.16,41.85,42.16,11,724
830509,42.12,42.12,42.04,42.08,110,824
830510,41.9,41.98,41.82,41.98,58,833
830511,41.93,42,41.89,41.96,576,1139
830512,41.88,41.95,41.88,41.92,54,1160
830513,41.8,41.9,41.8,41.84,29,1165
830516,41.6,41.65,41.6,41.65,216,1269
830517,41.56,41.63,41.56,41.63,4,1270
830518,41.62,41.62,41.52,41.52,54,1296
830519,41.4,41.44,41.27,41.28,21,1306
830520,41.35,41.35,41.25,41.28,24,1304
830523,41.2,41.25,41.16,41.25,7,1303
830524,41.27,41.27,41.1,41.1,139,1405
830525,41.18,41.18,41.14,41.15,14,1409
830526,41.1,41.1,40.9,40.9,40,1443
830527,40.76,40.91,40.7,40.77,59,1447
830531,40.65,40.65,40.45,40.45,37,1458
830601,40.18,40.21,40.06,40.06,323,1717
830602,40.29,40.32,40.18,40.23,46,1729
830603,40.22,40.27,40.2,40.2,87,1756
830606,39.85,39.89,39.82,39.85,127,1836
830607,39.89,39.94,39.83,39.92,104,1774
830608,39.8,39.91,39.75,39.84,319,2055
830609,40.1,40.12,39.9,39.91,129,2102
830610,40.09,40.12,39.95,39.95,229,2246
830613,40.28,40.28,39.99,40.08,268,2232
830614,39.91,40,39.85,39.96,109,2233
830615,39.74,39.89,39.72,39.8,91,2186
830616,40.02,40.14,39.94,40.13,159,2234
830617,40.18,40.18,40,40.09,150,2256
830620,40.06,40.12,39.99,40.11,66,2290
830621,40.04,40.35,40.03,40.33,193,2382
830622,40.56,40.64,40.47,40.47,405,2477
830623,40.48,40.53,40.42,40.45,84,2506
830624,40.49,40.63,40.45,40.56,78,2521
830627,40.65,40.65,40.22,40.22,383,2559
830628,40.09,40.26,40.06,40.06,87,2566
830629,40.19,40.25,40.1,40.11,75,2560
830630,40.15,40.22,40.1,40.14,155,2514
830701,40.23,40.24,40.16,40.19,60,2526
830705,39.73,39.83,39.69,39.76,117,2542
830706,39.77,39.81,39.74,39.78,84,2565
830707,39.7,39.78,39.55,39.78,196,2558
830708,39.65,39.71,39.61,39.61,123,2523
830711,39.49,39.62,39.47,39.54,103,2526
830712,39.41,39.52,39.4,39.47,229,2451
830713,39.41,39.57,39.41,39.55,112,2426
830714,39.64,39.67,39.49,39.49,85,2426
830715,39.26,39.31,39.21,39.22,141,2448
830718,39.4,39.42,39.3,39.35,91,2435
830719,39.36,39.43,39.31,39.36,80,2437
830720,39.69,39.74,39.58,39.71,324,2455
830721,39.72,39.72,39.45,39.45,307,2542
830722,39.46,39.49,39.3,39.41,175,2546
830725,39.07,39.21,39.05,39.16,243,2600
830726,39.21,39.22,39.05,39.13,388,2760
830727,38.91,38.96,38.87,38.9,277,2767
830728,38.85,38.88,38.71,38.72,245,2855
830729,38.53,38.61,38.34,38.38,623,2965
830801,38.21,38.28,37.98,38.14,532,3027
830802,38.34,38.37,38.25,38.29,448,3058
830803,38.32,38.32,38.25,38.29,207,3072
830804,38.37,38.4,38.07,38.09,221,3038
830805,37.79,38.03,37.78,37.94,366,3031
830808,37.75,37.89,37.68,37.87,370,3035
830809,37.89,37.91,37.74,37.75,505,3059
830810,37.46,37.5,37.25,37.29,662,3168
830811,37.14,37.27,37.1,37.12,656,3248
830812,37.29,37.4,37.24,37.38,949,3514
830815,37.56,37.92,37.42,37.84,1692,3728
830816,37.99,38.22,37.91,38.04,2956,4837
830817,38.42,38.64,38.35,38.6,1849,5395
830818,38.65,38.75,38.43,38.47,2275,5537
830819,38.27,38.34,38.15,38.23,2568,5639
830822,38.49,38.69,38.49,38.68,2300,6080
830823,38.81,38.84,38.43,38.47,2362,6798
830824,38.39,38.62,38.38,38.48,1417,7199
830825,38.48,38.53,38.17,38.22,2387,7165
830826,38.13,38.15,37.91,37.94,3230,7716
830829,37.8,37.89,37.69,37.77,3702,8142
830830,37.66,37.82,37.61,37.68,2742,8215
830831,37.47,37.85,37.42,37.67,3862,8416
830901,37.68,37.72,37.51,37.53,3061,8844
830902,37.5,37.68,37.5,37.63,3475,9442
830906,37.9,37.94,37.69,37.71,7075,10869
830907,37.58,37.77,37.55,37.73,7849,12262
830908,37.73,37.9,37.71,37.78,7926,14404
830909,37.91,37.95,37.8,37.85,6562,15622
830912,38.08,38.11,37.83,37.88,10021,15320
830913,37.75,37.82,37.7,37.72,8562,15170
830914,37.7,37.75,37.62,37.69,7602,15414
830915,37.68,37.76,37.65,37.71,4533,15622
830916,37.79,37.94,37.77,37.9,7604,17102
830919,37.9,38.11,37.89,38.08,12185,20479
830920,37.97,38.02,37.71,37.74,15652,20375
830921,37.9,37.94,37.77,37.79,6997,19869
830922,37.82,37.84,37.62,37.79,10290,19586
830923,37.91,38.11,37.91,38.07,12492,21051
830926,38.15,38.22,38.07,38.16,12371,21669
830927,38.06,38.17,37.98,38.15,13449,24001
830928,38.26,38.28,38.09,38.17,9715,24276
830929,38.11,38.25,38.06,38.21,9187,25781
830930,38.21,38.39,38.2,38.35,9723,28064
831003,38.48,38.54,38.4,38.45,10381,27915
831004,38.29,38.67,38.28,38.63,12074,29470
831005,38.79,39.01,38.72,39,19518,31204
831006,38.97,39.2,38.97,39.02,14810,30875
831007,39.13,39.33,39.1,39.26,10835,31166
831010,39.01,39.11,38.88,39.07,13147,28438
831011,39.06,39.11,38.77,38.79,13916,25413
831012,38.57,38.67,38.5,38.52,12624,25721
831013,38.67,38.72,38.51,38.55,7035,24654
831014,38.31,38.6,38.31,38.51,10809,25755
831017,38.79,38.89,38.67,38.88,11702,26757
831018,38.98,39.08,38.87,38.88,13001,28272
831019,38.87,38.97,38.78,38.82,12131,27494
831020,38.82,38.95,38.79,38.91,7959,28618
831021,38.94,39.01,38.87,38.89,5977,28285
831024,38.52,38.66,38.52,38.65,7165,27733
831025,38.66,38.67,38.47,38.48,7174,26672
831026,38.48,38.51,38.34,38.5,10497,25275
831027,38.35,38.47,38.31,38.41,7980,24267
831028,38.39,38.48,38.26,38.31,5738,23799
831031,38.22,38.27,37.98,38,13532,21719
831101,37.92,38,37.84,37.96,15528,19620
831102,37.92,38.09,37.89,38.01,8012,18919
831103,37.99,38,37.76,37.81,8357,19595
831104,37.67,37.72,37.58,37.62,8654,19415
831107,37.47,37.58,37.42,37.54,7831,18960
831108,37.49,37.54,37.44,37.46,5050,19046
831109,37.53,37.72,37.53,37.7,10799,18939
831110,37.69,37.8,37.68,37.76,7178,18764
831111,37.63,37.67,37.32,37.43,10258,19107
831114,37.69,37.71,37.46,37.5,8857,18996
831115,37.45,37.51,37.44,37.47,6608,19580
831116,37.52,37.54,37.25,37.28,11088,19749
831117,37.29,37.3,37.15,37.28,8644,19613
831118,37.19,37.2,37.03,37.09,8239,19039
831121,37.1,37.24,37.02,37.21,7297,18634
831122,37.17,37.32,37.14,37.2,10042,17397
831123,37.24,37.25,37.03,37.05,6903,16852
831128,37,37.08,36.83,36.86,9877,16961
831129,36.78,37.03,36.78,37.02,9494,16344
831130,37.14,37.38,37.08,37.2,14165,15178
831201,37.11,37.17,37.01,37.12,6003,14224
831202,37.03,37.06,36.84,36.91,3657,13253
831205,36.64,36.7,36.45,36.53,3847,12094
831206,36.6,36.73,36.58,36.69,2330,10633
831207,36.61,36.72,36.52,36.67,2273,9763
831208,36.61,36.65,36.55,36.56,2037,9019
831209,36.39,36.45,36.35,36.45,1235,8574
831212,36.36,36.41,36.24,36.26,1288,7823
831213,36.35,36.35,36.11,36.11,1007,7378
831214,36.06,36.25,36.01,36.22,990,6766
831215,36.29,36.29,36.08,36.11,1493,6328
831216,36.02,36.1,35.96,36.02,2361,5043
831219,36.12,36.14,36.06,36.08,472,4574
