771130,46.87,46.87,46.87,46.87,1,1
771201,46.87,46.87,46.87,46.87,0,1
771202,47.35,47.35,47.35,47.35,0,1
771205,47.35,47.35,47.35,47.35,0,1
771206,47.35,47.35,47.35,47.35,0,1
771207,47.35,47.35,47.35,47.35,0,1
771208,47.35,47.35,47.35,47.35,0,1
771209,47.35,47.35,47.35,47.35,0,1
771212,47.35,47.35,47.35,47.35,0,1
771213,47.35,47.35,47.35,47.35,0,1
771214,47.95,47.95,47.95,47.95,0,1
771215,47.95,47.95,47.95,47.95,0,1
771216,48.55,48.55,48.55,48.55,0,1
771219,49.15,49.15,49.15,49.15,1,2
771220,49.35,49.5,49.35,49.5,2,4
771221,49.65,49.65,49.65,49.65,2,6
771222,49.65,49.65,49.65,49.65,0,6
771223,49.6,49.6,49.6,49.6,1,6
771227,49.6,49.6,49.6,49.6,0,6
771228,50.2,50.2,50.2,50.2,0,6
771229,50.6,50.6,50.6,50.6,0,6
771230,50.6,50.6,50.6,50.6,0,7
780103,51.15,51.2,51.15,51.2,10,13
780104,51.45,51.45,50.6,50.6,11,24
780105,50,50,50,50,0,24
780106,49.5,49.5,49.5,49.5,1,23
780109,48.95,48.95,48.9,48.9,8,21
780110,49.1,49.15,49.1,49.1,1,22
780111,49.7,49.7,49.7,49.7,0,22
780112,50.15,50.15,49.85,49.85,5,21
780113,49.85,49.85,49.85,49.85,0,21
780116,49.85,49.85,49.7,49.7,3,24
780117,49.5,49.5,49.5,49.5,0,23
780118,49.3,49.3,49.3,49.3,0,23
780119,49.35,49.4,49.21,49.4,9,17
780120,49.52,49.52,49.52,49.52,10,19
780123,49.52,49.52,49.52,49.52,0,11
780124,49.6,49.7,49.6,49.7,2,11
780125,49.8,49.8,49.8,49.8,0,11
780126,49.75,49.75,49.75,49.75,0,11
780127,49.75,49.75,49.75,49.75,0,11
780130,49.75,49.75,49.75,49.75,0,11
780131,49.75,49.75,49.75,49.75,0,11
780201,49.7,49.7,49.7,49.7,0,11
780202,49.7,49.7,49.7,49.7,0,11
780203,49.69,49.69,49.69,49.69,0,11
780206,49.79,49.8,49.79,49.8,3,14
780207,49.79,49.79,49.79,49.79,0,14
780208,49.65,49.65,49.65,49.65,3,12
780209,49.65,49.65,49.65,49.65,0,12
780210,49.7,49.75,49.7,49.75,4,15
780213,49.85,49.85,49.85,49.85,0,15
780214,50.24,50.24,50.15,50.15,3,15
780215,50.15,50.15,50.15,50.15,2,17
780216,50.75,50.75,50.75,50.75,0,17
780217,50.75,50.75,50.75,50.75,0,17
780221,51.2,51.35,51.2,51.35,1,18
780222,51.38,51.43,51.38,51.43,8,20
780223,52.03,52.03,52.03,52.03,2,22
780224,51.43,51.43,51.43,51.43,0,22
780227,51,51,51,51,2,22
780228,51.6,51.6,51.6,51.6,1,21
780301,52.2,52.2,52.1,52.2,5,24
780302,52.39,52.4,52.3,52.35,6,24
780303,52.15,52.15,51.95,52.04,3,24
780306,52.04,52.04,52.04,52.04,0,24
780307,51.95,51.95,51.95,51.95,0,24
780308,52,52.04,51.85,51.95,4,27
780309,51.35,51.35,51.35,51.35,3,28
780310,50.8,50.8,50.75,50.75,2,29
780313,50.75,50.75,50.75,50.75,1,30
780314,50.75,50.75,50.75,50.75,0,29
780315,50.9,50.9,50.8,50.8,5,32
780316,51,51,51,51,0,32
780317,51,51,51,51,0,32
780320,51,51,51,51,0,32
780321,51,51,51,51,0,32
780322,50.8,50.9,50.8,50.9,2,31
780323,50.92,50.95,50.88,50.88,4,31
780327,51.11,51.11,51.11,51.11,1,31
780328,51.5,51.5,51.35,51.35,7,33
780329,51.45,51.45,51.45,51.45,2,34
780330,51.35,51.35,51.35,51.35,1,34
780331,51.95,51.95,51.95,51.95,0,34
780403,51.95,51.95,51.95,51.95,0,34
780404,51.92,51.92,51.55,51.65,4,37
780405,51.8,51.8,51.75,51.8,2,38
780406,51.8,51.8,51.8,51.8,0,38
780407,51.65,51.75,51.48,51.48,4,40
780410,51.9,51.95,51.75,51.95,4,44
780411,51.75,51.9,51.65,51.9,4,43
780412,51.75,51.75,51.75,51.75,0,43
780413,51.58,51.58,51.25,51.35,13,52
780414,51.35,51.35,51.1,51.18,3,53
780417,50.6,50.62,50.6,50.6,5,50
780418,50.65,50.65,50.6,50.65,3,48
780419,50.65,50.65,50.65,50.65,0,48
780420,50.05,50.05,50.05,50.05,1,48
780421,49.85,49.85,49.85,49.85,0,47
780424,49.8,49.9,49.75,49.82,21,58
780425,49.93,49.93,49.82,49.82,4,57
780426,49.9,49.9,49.9,49.9,1,56
780427,50.5,50.51,50.41,50.41,4,52
780428,50.34,50.34,50.2,50.2,3,52
780501,50.12,50.18,50.12,50.18,1,53
780502,50.05,50.05,50,50,1,52
780503,50.05,50.1,50.05,50.1,5,49
780504,50.1,50.1,50.1,50.1,0,49
780505,50.05,50.05,50.05,50.05,0,49
780508,49.62,49.62,49.58,49.62,9,54
780509,49.5,49.62,49.5,49.62,2,50
780510,49.66,49.66,49.66,49.66,0,50
780511,49.66,49.66,49.4,49.4,2,50
780512,49.2,49.2,48.95,49.03,4,51
780515,48.9,48.91,48.9,48.91,10,51
780516,48.82,48.82,48.6,48.65,4,52
780517,48.7,48.8,48.49,48.8,6,56
780518,49.12,49.2,49.12,49.2,1,57
780519,49.1,49.1,49,49,1,56
780522,48.8,48.85,48.8,48.85,3,57
780523,48.55,48.6,48.55,48.6,2,59
780524,48.66,48.75,48.65,48.65,4,60
780525,48.95,48.95,48.9,48.9,3,59
780526,48.9,49.15,48.9,49.1,14,59
780530,49.3,49.4,49.3,49.3,1,59
780531,49.9,49.9,49.9,49.9,0,59
780601,49.75,49.8,49.7,49.75,4,60
780602,49.78,50.1,49.78,49.85,4,62
780605,49.48,49.48,49.48,49.48,1,60
780606,49.52,49.75,49.52,49.75,4,60
780607,49.53,49.67,49.52,49.67,5,60
780608,49.72,49.72,49.65,49.67,2,61
780609,49.67,49.67,49.67,49.67,0,61
780612,49.89,49.89,49.89,49.89,0,61
780613,49.89,49.89,49.89,49.89,0,61
780614,49.89,49.89,49.89,49.89,0,61
780615,49.75,49.75,49.64,49.64,2,61
780616,49.64,49.64,49.64,49.64,1,61
780619,49.72,49.72,49.69,49.69,3,61
780620,50.07,50.07,50.07,50.07,0,60
780621,50.1,50.21,50.1,50.2,42,62
780622,50.08,50.08,49.95,49.95,10,68
780623,50.14,50.26,50.14,50.22,36,94
780626,50.22,50.22,50.08,50.1,6,100
780627,50,50.12,49.95,50.08,4,97
780628,50.08,50.22,50.05,50.05,7,90
780629,50.05,50.1,50.05,50.1,3,91
780630,50.1,50.1,50.1,50.1,0,91
780703,50.42,50.42,50.42,50.42,0,91
780705,50.78,50.8,50.59,50.61,22,94
780706,50.38,50.39,50.3,50.3,10,91
780707,50.44,50.52,50.43,50.47,10,92
780710,50.9,50.94,50.75,50.77,109,166
780711,50.5,50.57,50.5,50.57,9,168
780712,50.27,50.36,50.27,50.36,6,168
780713,50.5,50.51,50.45,50.48,27,161
780714,50.45,50.45,50.36,50.38,17,166
780717,50.12,50.13,50,50.07,19,178
780718,50.05,50.16,50.05,50.16,24,182
780719,50.26,50.3,50.26,50.3,2,183
780720,50.16,50.32,50.16,50.32,6,184
780721,50.3,50.92,50.3,50.7,4,183
780724,50.8,50.8,50.55,50.65,19,194
780725,50.47,50.55,50.41,50.45,5,191
780726,50.25,50.3,50.2,50.3,32,181
780727,50.34,50.34,50.34,50.34,5,183
780728,50.58,50.7,50.35,50.4,29,197
780731,50.55,51,50.5,50.87,15,201
780801,50.9,50.92,50.55,50.55,118,257
780802,50.6,50.8,50.56,50.79,258,392
780803,50.79,50.82,50.61,50.79,62,412
780804,50.84,51.02,50.75,51.02,43,414
780807,51.4,51.59,51.35,51.53,149,527
780808,51.85,52.1,51.85,52.01,102,579
780809,52.45,52.45,51.9,51.91,151,664
780810,52,52.3,52,52.28,109,708
780811,52.4,52.59,52.1,52.38,153,835
780814,52.8,52.98,52.8,52.98,70,859
780815,53.3,53.3,52.38,53.01,219,922
780816,53.2,53.58,52.41,52.7,410,978
780817,52.1,52.1,52.1,52.1,19,982
780818,52.25,52.25,51.5,51.53,230,828
780821,51.07,51.8,51.07,51.8,192,779
780822,51.64,51.64,51.43,51.45,81,741
780823,50.99,51.35,50.98,51.22,181,665
780824,51.38,51.5,51.34,51.37,34,653
780825,51.04,51.2,50.97,51.1,94,651
780828,50.95,50.97,50.72,50.79,69,623
780829,50.79,51.39,50.72,51.39,81,642
780830,51.79,51.85,51.58,51.77,198,696
780831,51.93,51.97,51.68,51.74,63,692
780901,51.89,52.34,51.88,52.33,48,705
780905,51.98,52.09,51.84,52.07,45,717
780906,51.9,52.06,51.83,51.92,56,749
780907,51.65,51.82,51.5,51.55,112,757
780908,51.44,51.48,51.08,51.11,342,749
780911,51.09,51.56,51.09,51.5,86,706
780912,51.54,51.65,51.46,51.55,89,694
780913,51.75,52.08,51.75,52.05,75,715
780914,51.65,52.05,51.53,51.84,162,737
780915,51.95,52.12,51.87,51.88,66,741
780918,51.96,52.2,51.95,52.18,112,757
780919,52.12,52.25,51.89,51.97,107,769
780920,52.54,52.59,52.43,52.52,192,833
780921,52.78,52.82,52.64,52.76,177,878
780922,52.67,52.94,52.63,52.91,264,951
780925,52.73,53.12,52.72,53.06,123,987
780926,53.2,53.25,52.61,52.81,139,1013
780927,52.7,53.14,52.7,53.13,221,939
780928,53.03,53.31,52.89,53.27,150,979
780929,53.08,53.1,52.96,52.97,64,1003
781002,53.18,53.26,53.17,53.21,40,1020
781003,53.45,53.95,53.45,53.89,218,1174
781004,54.45,54.45,53.94,54.31,376,1390
781005,54.22,54.3,54.15,54.23,380,1549
781006,54.02,54.15,53.65,53.81,213,1547
781009,54.02,54.23,53.87,54.21,143,1574
781010,54.12,54.42,54.12,54.3,146,1600
781011,54.84,55.24,54.75,55.15,160,1611
781012,55.05,55.05,54.62,54.69,186,1600
781013,55.1,55.37,55,55.35,261,1632
781016,54.99,55.88,54.93,55.71,332,1675
781017,55.87,56.21,55.72,55.88,220,1744
781018,56.08,56.16,55.95,56.08,203,1775
781019,55.79,56.19,55.68,56.14,324,1797
781020,56.8,56.96,56.65,56.91,236,1840
781023,56.75,57.09,56.6,56.76,378,1927
781024,56.6,57,56.57,56.78,241,1895
781025,57.75,57.78,57.62,57.78,358,2001
781026,58.27,58.63,58.1,58.54,484,2139
781027,58.6,58.94,58.29,58.93,673,2244
781030,59.55,59.93,59.55,59.9,642,2232
781031,59.75,59.75,58.9,58.9,675,2094
781101,57.9,57.9,57.9,57.9,60,2095
781102,56.4,56.4,56.4,56.4,35,2076
781103,54.4,54.4,54.4,54.4,267,2044
781106,53.96,54.1,53.8,54,1004,1596
781108,54.74,54.94,54.73,54.89,684,1764
781109,54.72,54.8,54.45,54.71,724,1589
781110,54.4,54.68,54.32,54.59,524,1478
781113,54.42,54.59,54.34,54.57,187,1488
781114,54.53,54.59,54.41,54.43,195,1499
781115,54.29,54.29,53.94,53.99,632,1568
781116,53.93,53.93,53.64,53.91,686,1636
781117,53.5,53.51,53.1,53.24,996,2095
781120,52.79,53.16,52.79,53.09,1018,2161
781121,53.29,53.42,53.14,53.16,624,2246
781122,53.13,53.44,53.11,53.37,268,2261
781127,53.02,53.33,52.92,53.31,584,2203
781128,53.07,53.3,53.07,53.21,735,2187
781129,53.15,53.7,53.09,53.23,964,2177
781130,53.08,53.19,52.95,52.98,801,2393
781201,52.81,52.9,52.7,52.8,1356,2924
781204,53.3,53.47,53.28,53.33,1542,2655
781205,53.2,53.4,53.19,53.39,1185,2621
781206,53.33,53.4,53.2,53.31,540,2745
781207,53.35,53.39,53.25,53.35,359,2704
781208,53.32,53.51,53.32,53.5,807,2811
781211,53.66,53.78,53.6,53.66,785,3001
781212,53.45,53.65,53.45,53.59,868,3009
781213,53.45,53.66,53.38,53.6,925,3220
781214,53.67,53.86,53.67,53.85,852,3494
781215,53.89,53.95,53.78,53.85,1252,3670
781218,54.85,54.85,54.85,54.85,240,3643
781219,55.5,55.6,55.33,55.57,1902,3523
781220,55.6,55.74,55.36,55.49,1128,3744
781221,54.88,54.99,54.75,54.76,824,3567
781222,55.1,55.15,54.75,54.79,522,3684
781226,54.93,55.29,54.89,55.27,448,3436
781227,55.7,56.03,55.7,55.94,766,3460
781228,56.01,56.14,55.45,55.86,1252,3844
781229,55.86,56.06,55.78,56.01,1047,4192
790102,56.17,56.23,55.82,55.89,1194,3932
790103,54.9,55.2,54.89,55.12,1186,3606
790104,54.75,55.08,54.72,54.89,1185,3541
790105,54.9,55,54.87,54.92,447,3472
790108,55.24,55.28,55.14,55.22,798,3691
790109,55.17,55.19,54.72,54.79,1297,3583
790110,54.8,55,54.7,54.95,935,3625
790111,54.86,54.87,54.37,54.48,1393,3563
790112,54.45,54.66,54.42,54.56,1391,3056
790115,54.51,54.54,54.4,54.53,557,3033
790116,54.67,54.95,54.67,54.9,1237,3311
790117,55.02,55.04,54.9,55,1034,3311
790118,55.12,55.29,55.09,55.15,1308,3563
790119,55,55,54.84,54.96,612,3596
790122,54.88,54.97,54.77,54.83,810,3443
790123,54.69,54.71,54.61,54.67,406,3247
790124,54.75,54.82,54.69,54.72,605,3335
790125,54.25,54.51,54.13,54.49,1913,3218
790126,54.49,54.51,54.35,54.36,852,3183
790129,54.19,54.3,54.15,54.23,705,3115
790130,54.25,54.28,54.06,54.07,1031,3022
790131,54.16,54.16,53.69,53.75,1673,2916
790201,53.58,53.69,53.41,53.68,1080,2855
790202,53.33,53.49,53.25,53.38,2301,2993
790205,53.87,54.16,53.85,54.14,1811,2296
790206,54.06,54.32,53.99,54.26,1423,2242
790207,54.7,54.98,54.63,54.94,1868,2582
790208,54.69,54.7,54.28,54.38,2004,2425
790209,54.53,54.64,54.46,54.56,1237,2555
790212,54.54,54.56,54.27,54.45,746,2630
790213,53.95,54.28,53.93,54.25,692,2368
790214,54.19,54.23,54.11,54.15,533,2331
790215,54.21,54.35,54.21,54.28,581,2191
790216,54.24,54.29,54.15,54.27,132,2130
790220,54.22,54.24,54.08,54.1,122,2064
790221,54.1,54.11,54.05,54.06,183,1993
790222,54.24,54.28,54.18,54.21,179,1981
790223,54.24,54.44,54.21,54.37,326,1989
790226,54.39,54.4,54.26,54.26,340,1900
790227,54.21,54.25,54.16,54.23,178,1840
790228,54.2,54.35,54.09,54.3,238,1722
790301,53.98,54.12,53.98,54.1,375,1607
790302,53.96,54,53.92,53.95,283,1497
790305,53.9,53.91,53.85,53.86,245,1385
790306,53.96,53.97,53.87,53.9,91,1275
790307,54.04,54.15,54.04,54.14,141,1169
790308,54.05,54.17,54.03,54.04,87,1123
790309,54.08,54.08,54,54.01,35,1101
790312,54,54.01,53.93,53.93,81,1062
790313,53.65,53.73,53.65,53.66,140,941
790314,53.72,53.89,53.72,53.84,181,816
790315,53.83,53.84,53.64,53.73,46,807
790316,53.64,53.67,53.57,53.58,218,659
790319,53.6,53.7,53.6,53.68,92,558
