840223,39.38,39.38,39.38,39.38,0,1
840224,40,40,40,40,5,6
840227,40,40,40,40,0,6
840228,40.4,40.4,40.4,40.4,2,8
840229,40.4,40.4,40.4,40.4,0,8
840301,40.4,40.4,40.4,40.4,0,8
840302,40.65,40.65,40.65,40.65,0,8
840305,40.75,40.75,40.75,40.75,0,8
840306,41.2,41.2,41.2,41.2,0,8
840307,41.1,41.1,41.07,41.1,1,9
840308,41.1,41.1,40.9,40.9,0,9
840309,40.75,40.75,40.75,40.75,0,9
840312,40.6,40.6,40.6,40.6,0,9
840313,40.75,40.9,40.75,40.9,1,9
840314,40.8,41,40.65,40.65,1,8
840315,40.47,40.47,40.47,40.47,0,8
840316,40.13,40.13,39.97,39.97,0,7
840319,39.8,39.8,39.8,39.8,2,9
840320,39.85,39.85,39.85,39.85,1,10
840321,39.91,39.91,39.91,39.91,0,10
840322,39.84,39.84,39.74,39.74,2,12
840323,40.05,40.05,40.05,40.05,0,12
840326,40.45,40.45,40.45,40.45,0,12
840327,40.55,40.55,40.55,40.55,0,12
840328,40.7,40.7,40.7,40.7,0,12
840329,40.45,40.45,40.45,40.45,0,12
840330,40.5,40.63,40.5,40.63,1,13
840402,40.2,40.3,40.2,40.2,0,13
840403,40,40.2,39.95,40.2,0,13
840404,40.23,40.23,40.23,40.23,0,13
840405,40.15,40.15,39.85,39.85,4,17
840406,40.04,40.04,40,40,1,18
840409,40.18,40.18,39.9,39.9,1,19
840410,39.95,40.06,39.95,40.06,1,18
840411,40.26,40.26,40.1,40.11,15,24
840412,39.95,39.95,39.95,39.95,0,24
840413,39.92,39.92,39.92,39.92,0,24
840416,39.92,39.92,39.92,39.92,0,24
840417,39.78,39.78,39.78,39.78,0,24
840418,39.69,39.69,39.69,39.69,0,24
840419,39.33,39.33,39.33,39.33,0,24
840423,39.37,39.37,39.37,39.37,0,24
840424,39.13,39.13,39.07,39.07,7,19
840425,39.14,39.14,39.14,39.14,0,19
840426,39,39,38.84,38.84,2,21
840427,38.65,38.96,38.65,38.66,3,19
840430,38.55,38.55,38.55,38.55,0,19
840501,38.43,38.43,38.43,38.43,0,19
840502,38.51,38.51,38.51,38.51,0,18
840503,38.75,38.75,38.75,38.75,0,18
840504,38.75,38.75,38.4,38.4,7,23
840507,38.05,38.05,37.83,37.83,6,27
840508,37.85,37.85,37.75,37.85,10,32
840509,37.75,37.75,37.75,37.75,0,28
840510,37.8,37.9,37.8,37.85,10,33
840511,38,38,37.8,37.86,215,222
840514,38.22,38.22,38.22,38.22,0,217
840515,38.42,38.42,38.42,38.42,0,217
840516,38.34,38.46,38.34,38.46,2,218
840517,38.17,38.17,38,38,22,223
840518,37.9,37.9,37.9,37.9,0,223
840521,38,38.1,38,38.01,2,223
840522,38.36,38.36,38.36,38.36,0,223
840523,38.37,38.37,38.03,38.03,1,224
840524,38.09,38.75,38.09,38.68,10,219
840525,38.68,38.68,38.58,38.58,1,220
840529,38.38,38.38,38.38,38.38,0,220
840530,38.4,38.47,38.38,38.47,1,219
840531,38.49,38.49,38.49,38.49,0,219
840601,39.2,39.2,39.2,39.2,2,220
840604,39.38,39.38,39.38,39.38,0,219
840605,39.25,39.25,39,39,2,220
840606,39.05,39.2,39.05,39.05,10,220
840607,39.05,39.05,38.75,38.83,5,223
840608,38.81,39,38.81,39,15,229
840611,38.55,38.6,38.4,38.6,16,237
840612,38.58,38.58,38.48,38.51,11,237
840613,38.67,38.67,38.51,38.51,2,240
840614,38.56,38.56,38.42,38.42,6,235
840615,38.2,38.2,38.12,38.12,1,236
840618,38.04,38.04,37.99,37.99,2,237
840619,37.87,38,37.78,37.87,2,230
840620,37.65,37.65,37.65,37.65,0,230
840621,37.67,37.67,37.67,37.67,1,231
840622,37.66,37.66,37.66,37.66,0,231
840625,37.35,37.39,37.33,37.34,8,239
840626,37.56,37.72,37.53,37.7,6,237
840627,37.57,37.63,37.4,37.49,5,240
840628,37.57,37.6,37.46,37.54,0,240
840629,37.7,37.7,37.6,37.6,5,243
840702,37.51,37.52,37.47,37.52,7,245
840703,37.22,37.32,37.08,37.1,102,294
840705,36.95,37.04,36.91,36.91,11,273
840706,36.87,36.96,36.87,36.89,1,274
840709,36.8,37.18,36.8,37.18,2,275
840710,36.88,37.1,36.85,36.85,8,279
840711,36.75,36.85,36.68,36.77,22,281
840712,36.62,36.63,36.45,36.48,60,332
840713,36.69,36.79,36.65,36.79,7,334
840716,36.95,37,36.85,36.87,9,338
840717,36.65,36.65,36.51,36.57,9,341
840718,36.55,36.55,36.41,36.48,9,344
840719,36.58,36.58,36.58,36.58,0,344
840720,36.5,36.5,36.35,36.42,23,343
840723,36.18,36.23,36.18,36.18,5,343
840724,36.2,36.3,36.2,36.23,18,348
840725,36.47,36.53,36.46,36.47,11,352
840726,36.5,36.5,36.2,36.22,6,356
840727,36,36.06,35.96,35.98,8,351
840730,35.9,35.96,35.8,35.93,6,348
840731,35.93,35.93,35.61,35.64,4,347
840801,35.6,35.65,35.53,35.61,28,362
840802,35.67,35.98,35.63,35.89,239,500
840803,36.26,36.26,36.08,36.25,19,505
840806,35.99,36.02,35.85,35.87,26,513
840807,35.54,35.64,35.41,35.41,88,587
840808,35.55,35.71,35.48,35.61,47,609
840809,35.72,35.85,35.57,35.85,9,608
840810,35.63,35.73,35.57,35.59,8,608
840813,35.42,35.84,35.22,35.83,44,610
840814,36.1,36.1,35.85,35.96,18,610
840815,35.95,36.37,35.9,36.37,2,611
840816,36.17,36.27,36.16,36.21,8,615
840817,36.23,36.23,36.23,36.23,0,615
840820,36.04,36.07,35.95,36.01,14,622
840821,35.86,35.87,35.76,35.76,10,623
840822,35.86,36.04,35.86,36.04,8,628
840823,36.09,36.14,35.9,35.9,11,634
840824,35.97,36.08,35.97,36.08,34,664
840827,35.79,35.85,35.79,35.85,3,666
840828,35.9,35.9,35.9,35.9,10,671
840829,35.98,36.09,35.93,35.99,2,670
840830,35.87,35.87,35.76,35.84,58,685
840831,35.8,35.84,35.73,35.77,52,728
840904,35.44,35.47,35.22,35.24,55,756
840905,35.14,35.14,34.99,35.05,29,765
840906,35.01,35.15,34.97,35.11,34,772
840907,34.8,34.8,34.5,34.53,75,797
840910,34.5,34.62,34.41,34.45,167,854
840911,34.28,34.41,34.26,34.34,87,867
840912,34.47,34.47,34.2,34.27,71,902
840913,34.09,34.09,33.89,33.96,209,949
840914,34.11,34.13,33.88,33.89,223,1067
840917,33.62,33.63,33.22,33.28,157,1106
840918,32.97,33.3,32.97,33.23,306,1122
840919,33.27,33.27,33.05,33.13,109,1100
840920,33.24,33.24,32.69,32.71,318,1223
840921,32.44,33.71,32.44,33.71,335,1213
840924,34.38,34.46,33.81,33.91,343,1241
840925,33.55,33.55,33.33,33.48,254,1244
840926,33.26,34.12,33.23,33.8,241,1291
840927,33.92,34.06,33.73,33.82,505,1627
840928,33.9,33.9,33.36,33.38,525,1685
841001,33.83,33.85,33.54,33.61,64,1711
841002,33.75,34.02,33.68,34,164,1720
841003,34.01,34.17,33.7,33.71,156,1728
841004,33.75,33.95,33.67,33.9,33,1729
841005,33.75,33.81,33.59,33.62,49,1728
841008,33.66,33.71,33.5,33.62,63,1756
841009,33.28,33.37,33.11,33.13,319,1781
841010,33.05,33.35,32.97,33.1,225,1822
841011,32.91,33.13,32.83,32.85,78,1842
841012,32.97,32.99,32.78,32.8,82,1859
841015,32.54,32.63,32.47,32.52,215,1909
841016,32.55,32.62,32.46,32.49,198,1909
841017,32.97,32.98,32.55,32.6,468,2023
841018,32.5,32.86,32.5,32.78,177,2059
841019,33.19,33.32,33.1,33.2,580,2156
841022,33.06,33.18,32.99,33.02,406,2291
841023,33.29,33.64,33.29,33.62,637,2442
841024,33.68,33.75,33.5,33.58,386,2571
841025,33.62,33.87,33.4,33.74,514,2681
841026,33.53,33.59,33.37,33.42,338,2675
841029,33.22,33.25,33.08,33.09,552,2692
841030,33.29,33.51,33.23,33.42,592,3036
841031,33.55,33.7,33.45,33.7,421,2813
841101,33.66,34.04,33.61,34.02,861,2834
841102,34.6,34.6,34.36,34.56,2117,3629
841105,34.64,34.72,34.42,34.54,1213,4056
841106,34.44,34.48,34.3,34.35,572,4165
841107,34.78,34.91,34.48,34.85,1372,4668
841108,34.48,34.54,34.39,34.51,912,5028
841109,34.21,34.55,34.21,34.36,1157,5426
841112,34.34,34.48,34.25,34.41,570,5645
841113,34.59,34.63,34.2,34.26,1214,5864
841114,34.32,34.37,34.06,34.25,1387,5899
841115,34.12,34.28,34.04,34.11,860,6124
841116,34.16,34.22,34.05,34.09,747,6348
841119,33.99,34.06,33.76,33.82,1718,6223
841120,33.84,33.87,33.58,33.68,1348,6332
841121,33.57,33.75,33.45,33.58,1353,6828
841123,33.5,33.52,33.24,33.28,2920,7550
841126,33.05,33.09,32.97,32.99,5581,9171
841127,33.07,33.16,32.83,32.93,4437,10541
841128,32.81,33.12,32.75,32.85,4108,12082
841129,32.86,32.95,32.7,32.81,2536,13089
841130,32.65,32.7,32.45,32.47,4047,14089
841203,32.38,32.74,32.36,32.72,8575,16339
841204,32.69,33.09,32.67,32.98,18653,19360
841205,32.97,33.01,32.63,32.66,22450,21482
841206,32.9,33.09,32.75,32.97,23078,24355
841207,32.87,32.88,32.62,32.69,18761,25685
841210,32.65,32.78,32.59,32.63,14394,25478
841211,32.71,32.85,32.61,32.65,17288,27087
841212,32.63,32.73,32.61,32.65,13554,30206
841213,32.66,32.67,32.44,32.47,16614,30861
841214,32.47,32.8,32.42,32.68,21680,34069
841217,32.57,32.67,32.5,32.59,12857,35054
841218,32.59,32.7,32.55,32.66,12656,38038
841219,32.58,32.61,32.38,32.4,18104,35210
841220,32.41,32.49,32.16,32.21,21014,33837
841221,32.23,32.42,32.16,32.37,9547,33737
841224,32.29,32.33,32.04,32.11,3920,33779
841226,32.18,32.23,32.12,32.17,2802,33128
841227,32.01,32.08,31.91,31.95,8390,32770
841228,32.05,32.12,31.92,32.08,5403,32591
841231,31.88,31.96,31.86,31.88,3860,32397
850102,31.67,31.77,31.62,31.66,10345,32544
850103,31.8,31.93,31.64,31.86,18232,33157
850104,31.81,31.91,31.7,31.78,14474,33779
850107,31.68,32.1,31.6,31.99,24323,36942
850108,31.98,32.03,31.7,31.73,25425,35354
850109,31.73,31.92,31.69,31.87,22446,36984
850110,31.83,32.07,31.81,31.99,24821,40193
850111,31.93,32.02,31.69,31.7,23191,38007
850114,31.73,31.77,31.37,31.42,22611,37424
850115,31.44,31.63,31.41,31.47,21217,38176
850116,31.52,31.57,31.42,31.47,14098,37960
850117,31.5,31.61,31.49,31.59,17180,40402
850118,31.62,31.76,31.48,31.72,24328,41491
850121,31.65,31.71,31.61,31.66,8056,42048
850122,31.67,31.75,31.57,31.6,17114,41362
850123,31.61,31.66,31.54,31.64,11302,42018
850124,31.65,31.9,31.61,31.75,27336,46334
850125,31.78,31.8,31.64,31.68,14822,45233
850128,31.68,31.79,31.66,31.76,14614,48410
850129,31.72,31.73,31.55,31.61,18574,45701
850130,31.65,31.75,31.59,31.69,16890,46423
850131,31.71,31.82,31.67,31.7,18909,46223
850201,31.6,31.69,31.36,31.37,27611,42329
850204,31.36,31.38,31.14,31.18,21598,41333
850205,31.14,31.18,31.02,31.11,19367,40744
850206,31.08,31.2,31,31.04,19063,37729
850207,31.05,31.07,30.86,30.91,17783,36488
850208,30.87,30.97,30.75,30.8,18857,37279
850211,30.78,30.79,30.56,30.7,19462,37057
850212,30.53,30.55,30.37,30.42,17585,38343
850213,30.42,30.47,30.3,30.36,23490,41886
850214,30.5,30.56,30.41,30.43,19007,40866
850215,30.67,30.75,30.59,30.73,17693,42510
850219,30.17,30.29,30.14,30.17,24422,41265
850220,30.16,30.18,29.99,30.03,17751,39698
850221,29.94,29.97,29.8,29.87,24601,40396
850222,29.58,29.65,29.51,29.52,17437,40180
850225,29.12,29.24,28.96,29.06,25853,39338
850226,28.82,29.66,28.81,29.45,37861,38693
850227,30.16,30.3,29.95,30.19,31545,34846
850228,30.06,30.21,29.79,29.86,21159,33392
850301,29.82,29.99,29.71,29.85,18617,33813
850304,29.67,29.75,29.56,29.68,14385,31613
850305,29.24,29.34,29.1,29.14,12829,29704
850306,29.14,29.68,29.06,29.6,11388,26228
850307,29.34,29.47,29.33,29.36,5078,23310
850308,29.31,29.57,29.28,29.39,4584,21271
850311,29.8,30.02,29.72,30.01,6228,18586
850312,29.79,29.97,29.62,29.83,4509,16671
850313,29.87,29.92,29.67,29.69,2441,15575
850314,29.52,29.61,29.46,29.55,2181,12937
850315,29.37,29.7,29.37,29.52,3953,11270
850318,29.63,29.85,29.63,29.81,1127,10751
