780921,54.4,54.4,54.25,54.25,1,1
780922,54.35,54.5,54.2,54.5,3,4
780925,54.5,54.5,54.5,54.5,0,4
780926,54.4,54.4,54.2,54.2,2,6
780927,54.4,54.4,54.25,54.25,3,8
780928,54.4,54.6,54.3,54.6,8,11
780929,54.6,54.6,54.6,54.6,1,11
781002,54.7,54.71,54.55,54.55,8,15
781003,54.8,55.3,54.8,55.3,10,14
781004,55.8,55.86,55.7,55.81,6,18
781005,55.85,55.85,55.67,55.67,10,24
781006,55.5,55.5,55.29,55.29,10,31
781009,55.6,55.6,55.48,55.48,8,34
781010,55.79,55.85,55.79,55.83,4,35
781011,56.2,56.72,56.05,56.72,33,65
781012,56.5,56.5,56.25,56.35,4,66
781013,56.6,56.93,56.6,56.93,17,71
781016,56.8,57.4,56.8,57.39,18,86
781017,57.65,57.85,57.65,57.65,74,136
781018,57.75,57.83,57.75,57.75,11,129
781019,57.65,57.95,57.4,57.9,9,129
781020,58.32,58.6,58.32,58.52,15,138
781023,58.52,58.84,58.4,58.6,67,172
781024,58.4,58.8,58.4,58.65,7,178
781025,59.65,59.65,59.63,59.65,38,184
781026,60.05,60.65,60.02,60.61,89,241
781027,60.65,61.2,60.55,61.15,39,246
781030,62.1,62.15,62.03,62.12,92,299
781031,61.98,61.98,61.12,61.12,42,301
781101,60.12,60.12,60.12,60.12,5,306
781102,58.62,58.62,58.62,58.62,2,307
781103,56.62,56.62,56.62,56.62,9,308
781106,56,56,55.6,55.8,136,335
781108,56.8,56.8,56.75,56.8,36,333
781109,56.72,56.77,56.4,56.72,23,335
781110,56.3,56.65,56.3,56.65,10,334
781113,56.4,56.55,56.38,56.55,9,330
781114,56.4,56.5,56.4,56.47,38,307
781115,56.12,56.17,55.95,55.95,49,341
781116,55.75,55.8,55.5,55.8,11,346
781117,55.15,55.25,54.9,55.07,35,364
781120,54.68,54.9,54.5,54.9,47,353
781121,54.95,55.1,54.87,55,11,353
781122,54.83,55.35,54.83,55.35,6,357
781127,55.05,55.25,54.6,55.25,20,351
781128,55.02,55.02,54.8,54.9,5,354
781129,55.25,55.25,54.9,55.24,60,383
781130,54.9,54.95,54.68,54.95,5,381
781201,54.65,54.72,54.65,54.7,11,380
781204,55,55.28,55,55.28,59,403
781205,55.07,55.34,55.07,55.34,37,385
781206,55.21,55.35,55.15,55.35,30,392
781207,55.42,55.42,55.42,55.42,0,388
781208,55.4,55.53,55.38,55.51,6,386
781211,55.56,55.78,55.56,55.7,42,388
781212,55.5,55.53,55.48,55.53,13,379
781213,55.45,55.68,55.4,55.68,7,373
781214,55.8,55.85,55.8,55.85,9,371
781215,55.8,55.92,55.78,55.92,22,379
781218,56.92,56.92,56.92,56.92,25,388
781219,57.75,57.8,57.48,57.79,28,385
781220,57.8,57.89,57.46,57.74,25,389
781221,57.2,57.2,56.98,56.98,5,391
781222,57.15,57.3,56.99,57.1,1,391
781226,57.11,57.6,57.11,57.45,11,385
781227,58.07,58.26,58.07,58.22,97,419
781228,57.93,58.35,57.75,58.05,10,429
781229,58.27,58.35,58.27,58.3,72,469
790102,58.52,58.52,58.15,58.2,29,384
790103,57.2,57.5,57.2,57.32,35,398
790104,57.05,57.4,57.05,57.2,19,382
790105,57.2,57.26,57.17,57.19,21,374
790108,57.6,57.6,57.4,57.55,13,362
790109,57.38,57.38,56.9,57.06,11,361
790110,57.01,57.21,56.95,57.13,29,364
790111,57.13,57.13,56.58,56.65,28,345
790112,56.5,56.72,56.48,56.66,44,352
790115,56.51,56.68,56.45,56.68,4,355
790116,57,57.3,57,57.15,211,447
790117,57.24,57.25,57.14,57.25,45,433
790118,57.3,57.33,57.17,57.17,21,433
790119,57.03,57.03,56.76,56.76,8,436
790122,56.7,56.7,56.7,56.7,0,436
790123,56.75,56.77,56.67,56.67,12,441
790124,56.9,56.9,56.71,56.71,61,446
790125,56.31,56.45,56.15,56.35,12,432
790126,56.41,56.41,56.28,56.28,27,432
790129,56,56.19,56,56.1,23,420
790130,55.95,55.95,55.78,55.79,28,415
790131,55.75,55.76,55.37,55.4,37,410
790201,55.25,55.43,55.03,55.35,79,418
790202,55,55.23,55,55.15,24,393
790205,55.6,55.95,55.6,55.82,55,409
790206,55.72,56.09,55.72,56,14,408
790207,56.63,56.96,56.63,56.87,130,431
790208,56.66,56.66,56.2,56.3,34,431
790209,56.46,56.52,56.38,56.41,8,432
790212,56.35,56.42,56.25,56.32,1,433
790213,55.77,56.02,55.77,56.02,1,433
790214,55.94,55.94,55.8,55.85,96,433
790215,56.06,56.14,56.03,56.03,23,430
790216,56.09,56.09,56.09,56.09,1,429
790220,56.05,56.05,55.98,55.98,10,430
790221,55.86,55.86,55.86,55.86,4,427
790222,56.05,56.05,55.95,55.95,2,427
790223,56.17,56.34,56.17,56.25,46,446
790226,56.36,56.37,56.2,56.2,13,446
790227,56.05,56.13,56.05,56.12,19,442
790228,56,56.17,55.95,56.17,9,439
790301,55.8,55.9,55.67,55.87,16,439
790302,55.71,55.72,55.58,55.62,14,435
790305,55.52,55.6,55.52,55.53,30,444
790306,55.68,55.7,55.61,55.61,44,464
790307,55.82,55.87,55.8,55.84,23,475
790308,55.88,55.96,55.76,55.78,24,477
790309,55.79,55.8,55.69,55.69,50,480
790312,55.75,55.75,55.61,55.63,62,454
790313,55.42,55.45,55.3,55.3,147,455
790314,55.46,55.6,55.44,55.55,17,430
790315,55.56,55.56,55.4,55.41,29,440
790316,55.36,55.39,55.23,55.27,25,440
790319,55.28,55.4,55.28,55.33,25,437
790320,55.36,55.36,55.07,55.07,7,435
790321,55.11,55.32,55.05,55.27,28,431
790322,55.24,55.34,55.17,55.17,13,431
790323,55.15,55.15,55.11,55.11,25,430
790326,55.32,55.44,55.32,55.4,31,443
790327,55.21,55.23,55.03,55.03,72,502
790328,55.15,55.15,55.08,55.11,119,553
790329,54.87,54.94,54.87,54.89,125,648
790330,54.84,54.89,54.78,54.89,69,696
790402,54.28,54.36,54.26,54.35,187,656
790403,54.4,54.46,54.34,54.38,91,671
790404,54.38,54.38,54.24,54.29,28,673
790405,54.18,54.19,54.14,54.17,73,667
790406,54.02,54.05,53.93,53.96,122,682
790409,53.75,53.75,53.63,53.64,134,680
790410,53.86,53.93,53.81,53.81,114,637
790411,53.94,54.09,53.9,54.04,110,665
790412,53.8,53.84,53.76,53.8,75,687
790416,53.71,53.8,53.7,53.73,28,683
790417,53.77,53.81,53.7,53.78,36,678
790418,54.02,54.02,53.92,54,47,686
790419,54.2,54.22,53.92,53.92,104,698
790420,53.65,53.65,53.49,53.5,228,784
790423,53.7,53.73,53.64,53.69,74,775
790424,53.87,53.87,53.71,53.82,105,786
790425,53.85,53.95,53.83,53.92,153,777
790426,53.86,53.92,53.84,53.9,49,816
790427,53.91,53.92,53.83,53.85,73,838
790430,53.63,53.82,53.57,53.79,49,866
790501,53.8,53.91,53.77,53.77,119,907
790502,53.68,53.69,53.58,53.58,42,905
790503,53.62,53.67,53.62,53.67,22,900
790504,53.68,53.79,53.68,53.77,67,905
790507,53.83,53.88,53.77,53.78,194,994
790508,53.82,53.83,53.7,53.72,55,994
790509,53.72,53.76,53.69,53.71,54,1006
790510,53.68,53.68,53.6,53.64,79,1007
790511,53.6,53.61,53.51,53.61,29,996
790514,53.54,53.55,53.45,53.47,111,1035
790515,53.39,53.39,53.23,53.25,425,1015
790516,53.29,53.35,53.27,53.29,170,978
790517,53.25,53.25,53.03,53.03,285,974
790518,52.8,52.85,52.75,52.76,170,997
790521,52.79,52.95,52.77,52.93,277,993
790522,52.93,52.93,52.77,52.89,127,1035
790523,52.78,53,52.76,52.98,296,1067
790524,52.96,53.05,52.9,53.02,161,1066
790525,52.96,52.98,52.77,52.85,179,1084
790529,52.77,52.82,52.67,52.81,795,1470
790530,52.74,53.42,52.73,53.22,886,1437
790531,53.25,53.25,52.87,52.97,685,1407
790601,52.86,52.89,52.76,52.79,611,1610
790604,52.88,53,52.88,52.97,426,1568
790605,52.99,52.99,52.75,52.79,929,2113
790606,52.78,52.91,52.73,52.89,1165,2218
790607,52.83,53.05,52.8,52.91,1324,2140
790608,52.92,53.04,52.9,52.93,857,2157
790611,52.89,52.92,52.82,52.84,767,1972
790612,52.73,53,52.72,52.92,1147,1941
790613,52.94,53.02,52.87,52.89,464,1974
790614,53,53.13,53,53.12,1541,2468
790615,53.43,53.7,53.43,53.68,3958,3997
790618,53.52,53.73,53.49,53.71,2551,5345
790619,54,54.45,53.98,54.36,2716,5854
790620,54.32,54.38,54.15,54.28,1680,5679
790621,54.41,54.75,54.38,54.62,2560,6841
790622,54.6,54.77,54.35,54.42,3470,6292
790625,55,55.14,54.91,55,1670,6188
790626,54.55,54.74,54.43,54.47,2420,6011
790627,54.67,54.86,54.64,54.82,1257,6164
790628,54.74,54.83,54.5,54.72,1807,5802
790629,54.66,55.1,54.66,55,2424,6656
790702,54.9,54.93,54.75,54.78,1313,6560
790703,54.64,55.05,54.61,55.02,2838,7642
790705,55.23,55.46,54.99,55.03,4627,8281
790706,55.07,55.23,54.03,54.69,5628,6707
790709,54.75,54.88,54.65,54.83,2344,6053
790710,54.9,55,54.82,54.88,913,5776
790711,55.18,55.29,55.06,55.17,1493,5961
790712,55.14,55.25,55.07,55.2,1399,6037
790713,55.04,55.35,55,55.27,2260,5951
790716,55.39,55.57,55.34,55.49,3199,7057
790717,55.6,55.77,55.44,55.59,3151,6838
790718,55.9,55.94,55.72,55.89,1723,6908
790719,55.84,55.91,55.56,55.7,1987,6788
790720,55.68,55.71,55.3,55.52,1788,6216
790723,55.69,55.76,55.59,55.64,921,6294
790724,55.78,55.78,55.58,55.72,1703,6019
790725,55.48,55.52,55.39,55.44,800,5862
790726,55.3,55.36,55.18,55.26,2004,5590
790727,55.26,55.41,55.25,55.31,899,5406
790730,55.08,55.11,54.67,54.75,3480,4782
790731,54.66,54.89,54.66,54.79,2001,4256
790801,54.99,55.04,54.91,54.97,1023,4148
790802,55.02,55.04,54.77,54.82,1302,4134
790803,54.85,54.97,54.78,54.96,579,4001
790806,54.83,55.01,54.8,54.97,1688,3666
790807,54.87,54.93,54.78,54.82,1297,3741
790808,54.79,55.05,54.78,55.02,1340,3664
790809,55.19,55.19,55.09,55.12,474,3673
790810,55.25,55.3,55.08,55.14,1031,3383
790813,55.1,55.1,54.86,54.89,825,3129
790814,54.72,54.95,54.7,54.93,1048,2941
790815,54.84,54.93,54.67,54.9,974,2840
790816,54.82,54.99,54.82,54.95,464,2829
790817,54.84,54.89,54.65,54.71,823,2760
790820,54.75,54.79,54.73,54.76,524,2601
790821,54.79,54.81,54.74,54.77,376,2530
790822,54.77,54.85,54.71,54.83,346,2447
790823,54.82,54.89,54.76,54.88,271,2365
790824,54.88,54.93,54.81,54.86,303,2252
790827,54.79,54.8,54.73,54.8,261,2187
790828,54.79,54.83,54.74,54.82,360,2046
790829,54.68,54.73,54.59,54.69,463,2055
790830,54.97,55,54.88,54.98,428,1925
790831,54.87,55.01,54.83,55,315,1861
790904,54.83,54.96,54.82,54.84,34,1817
790905,54.98,55.06,54.93,55.03,245,1664
790906,55.2,55.32,55.17,55.32,172,1551
790907,55.26,55.48,55.22,55.43,55,1445
790910,55.5,55.5,55.18,55.28,109,1408
790911,55.2,55.27,55.1,55.14,100,1327
790912,55.22,55.35,55.2,55.24,419,1016
790913,55.25,55.28,55.03,55.08,117,975
790914,55.16,55.21,55.05,55.06,157,787
790917,55.23,55.24,55.14,55.16,104,643
