781030,63.8,63.8,63.5,63.5,15,15
781031,62.5,62.5,62.5,62.5,0,15
781101,61.5,61.5,61.5,61.5,0,13
781102,60,60,60,60,2,15
781103,58,58,58,58,1,16
781106,56.65,56.65,56.65,56.65,5,19
781108,57.65,57.65,57.65,57.65,8,13
781109,57.65,57.65,57.2,57.2,5,16
781110,57.2,57.2,57.2,57.2,0,16
781113,57.2,57.2,57.2,57.2,0,16
781114,57.2,57.2,57.2,57.2,0,16
781115,56.9,56.9,56.9,56.9,0,15
781116,56.3,56.4,56.3,56.35,1,15
781117,55.9,55.99,55.75,55.75,24,37
781120,55.3,55.5,55.22,55.45,8,41
781121,55.8,55.85,55.56,55.56,5,39
781122,55.7,55.85,55.7,55.7,4,42
781127,55.25,55.55,55.25,55.55,10,40
781128,55.3,55.7,55.3,55.3,3,40
781129,55.45,55.9,55.4,55.9,65,78
781130,55.6,55.75,55.6,55.75,1,79
781201,55.6,55.66,55.6,55.66,3,79
781204,56.14,56.14,56.14,56.14,0,78
781205,56.27,56.27,56.27,56.27,0,78
781206,56.35,56.35,56.35,56.35,0,78
781207,56.35,56.35,56.35,56.35,0,78
781208,56.4,56.4,56.4,56.4,0,78
781211,56.5,56.67,56.5,56.67,2,78
781212,56.28,56.4,56.28,56.4,5,77
781213,56.25,56.38,56.25,56.38,1,77
781214,56.38,56.38,56.38,56.38,0,77
781215,56.45,56.65,56.45,56.6,0,77
781218,57.6,57.6,57.6,57.6,5,82
781219,58.6,58.6,58.3,58.3,10,86
781220,58.5,58.56,58.3,58.55,21,97
781221,57.99,57.99,57.79,57.8,17,97
781222,57.9,57.9,57.7,57.8,10,98
781226,58.13,58.55,58.05,58.55,7,96
781227,59.05,59.1,59,59.1,15,101
781228,58.95,59.13,58.85,59.1,8,98
781229,59.07,59.34,59.07,59.31,25,115
790102,59.4,59.4,59.24,59.32,20,97
790103,58.32,58.5,58.32,58.5,1,89
790104,58.4,58.4,58.15,58.22,10,81
790105,58.18,58.28,58.18,58.28,2,81
790108,58.35,58.55,58.35,58.55,4,78
790109,58.4,58.4,57.8,58.12,10,83
790110,58.04,58.13,58.04,58.13,4,83
790111,57.95,57.95,57.6,57.65,5,87
790112,57.65,57.65,57.65,57.65,0,87
790115,57.45,57.58,57.4,57.57,6,91
790116,58.15,58.3,58.15,58.3,7,90
790117,58.3,58.37,58.2,58.35,16,88
790118,58.29,58.33,58.2,58.3,4,84
790119,57.86,57.87,57.75,57.81,3,82
790122,57.7,57.78,57.63,57.76,6,81
790123,57.5,57.7,57.5,57.7,1,80
790124,57.83,57.83,57.83,57.83,1,80
790125,57.1,57.4,57.1,57.4,3,81
790126,56.95,57.38,56.95,57.38,23,93
790129,56.8,57.1,56.8,57.1,8,91
790130,56.9,56.9,56.35,56.52,19,98
790131,56.46,56.46,56.33,56.35,21,115
790201,55.85,56.15,55.85,56.15,9,115
790202,55.65,55.72,55.63,55.69,29,116
790205,56.69,56.69,56.65,56.69,4,117
790206,56.37,56.87,56.37,56.87,5,120
790207,57.5,57.87,57.48,57.85,19,119
790208,57.4,57.4,57.14,57.14,3,121
790209,57.1,57.4,57.1,57.4,2,121
790212,57,57.2,56.97,57.2,3,122
790213,56.7,57.02,56.7,56.74,18,130
790214,56.6,56.7,56.6,56.64,4,126
790215,56.68,56.68,56.68,56.68,15,137
790216,56.68,56.68,56.68,56.68,0,140
790220,56.7,56.7,56.6,56.64,19,147
790221,56.62,56.62,56.48,56.54,18,163
790222,56.53,56.7,56.53,56.53,16,163
790223,57.1,57.1,57.1,57.1,0,163
790226,57,57.2,56.99,57.2,3,164
790227,57.06,57.06,57.05,57.05,2,164
790228,57,57,57,57,0,164
790301,56.6,56.6,56.5,56.52,6,161
790302,56.5,56.5,56.25,56.26,7,166
790305,56.2,56.25,56.2,56.25,18,184
790306,56.25,56.25,56.25,56.25,0,184
790307,56.47,56.5,56.4,56.5,4,184
790308,56.64,56.64,56.6,56.62,4,184
790309,56.5,56.5,56.35,56.41,7,188
790312,56.47,56.48,56.47,56.48,6,188
790313,56.15,56.15,56,56.05,10,190
790314,56.17,56.26,56.15,56.25,7,185
790315,56.2,56.2,56.12,56.2,33,161
790316,56.09,56.09,56,56,2,163
790319,55.9,56.07,55.89,56.07,14,167
790320,55.8,55.8,55.74,55.74,3,168
790321,55.72,56,55.72,55.9,2,170
790322,55.97,55.97,55.77,55.78,3,170
790323,55.71,55.73,55.65,55.73,5,175
790326,56.1,56.14,56.06,56.14,6,171
790327,55.97,55.97,55.75,55.97,7,167
790328,55.75,55.75,55.75,55.75,0,166
790329,55.58,55.58,55.55,55.57,7,166
790330,55.35,55.5,55.35,55.5,2,166
790402,54.94,54.94,54.9,54.9,4,166
790403,54.9,54.9,54.9,54.9,52,212
790404,54.95,54.96,54.83,54.83,8,214
790405,54.75,54.75,54.7,54.75,2,213
790406,54.51,54.52,54.5,54.5,9,220
790409,54.2,54.2,54.14,54.19,7,219
790410,54.3,54.45,54.3,54.45,10,221
790411,54.43,54.6,54.42,54.56,66,246
790412,54.33,54.35,54.3,54.35,23,263
790416,54.35,54.38,54.28,54.35,13,268
790417,54.4,54.47,54.39,54.47,32,277
790418,54.6,54.65,54.52,54.58,23,273
790419,54.74,54.74,54.51,54.51,6,275
790420,54.26,54.27,54.05,54.05,148,404
790423,54.2,54.24,54.2,54.23,5,404
790424,54.27,54.33,54.25,54.31,49,385
790425,54.36,54.37,54.36,54.37,123,280
790426,54.38,54.39,54.32,54.32,3,280
790427,54.39,54.45,54.3,54.3,7,282
790430,54.1,54.21,54.08,54.19,36,311
790501,54.35,54.43,54.31,54.31,21,306
790502,54.25,54.25,54.1,54.1,5,307
790503,54.2,54.22,54.2,54.21,5,310
790504,54.23,54.32,54.22,54.32,12,315
790507,54.45,54.45,54.37,54.45,24,317
790508,54.45,54.45,54.35,54.4,6,311
790509,54.4,54.4,54.26,54.3,8,308
790510,54.2,54.2,54.2,54.2,4,308
790511,54.15,54.23,54.09,54.23,7,310
790514,54,54,53.98,54,17,308
790515,53.9,53.9,53.77,53.79,75,318
790516,53.8,53.88,53.8,53.81,13,326
790517,53.61,53.65,53.5,53.5,74,386
790518,53.35,53.37,53.21,53.21,51,398
790521,53.2,53.4,53.19,53.34,14,400
790522,53.4,53.4,53.28,53.28,14,406
790523,53.27,53.41,53.25,53.33,33,396
790524,53.4,53.47,53.4,53.45,24,386
790525,53.47,53.47,53.22,53.36,37,396
790529,53.15,53.26,53.1,53.22,39,399
790530,53.14,53.78,53.14,53.67,66,416
790531,53.7,53.7,53.35,53.39,85,406
790601,53.24,53.26,53.16,53.16,19,394
790604,53.22,53.35,53.22,53.32,8,392
790605,53.42,53.42,53.2,53.2,28,388
790606,53.2,53.32,53.18,53.31,11,387
790607,53.26,53.44,53.26,53.37,24,398
790608,53.49,53.49,53.3,53.31,42,407
790611,53.29,53.29,53.27,53.27,12,402
790612,53.12,53.36,53.12,53.34,36,415
790613,53.37,53.38,53.28,53.28,73,375
790614,53.35,53.55,53.35,53.53,139,432
790615,53.95,54.2,53.86,54.12,293,525
790618,54,54.23,54,54.17,259,611
790619,54.5,55.05,54.5,54.92,564,1018
790620,54.92,55.05,54.75,54.82,341,1222
790621,55.05,55.35,55,55.26,703,1802
790622,55.26,55.42,55.02,55.08,335,1969
790625,55.68,55.84,55.63,55.66,244,2014
790626,55.15,55.39,55.02,55.05,238,2129
790627,55.15,55.38,55.15,55.33,103,2165
790628,55.23,55.37,54.99,55.22,240,2271
790629,55.24,55.6,55.24,55.55,183,2336
790702,55.5,55.52,55.37,55.38,213,2477
790703,55.14,55.55,55.14,55.52,297,2585
790705,55.75,55.9,55.48,55.55,486,2772
790706,55.55,55.69,54.55,55.2,311,2686
790709,55.22,55.32,55.08,55.28,107,2676
790710,55.35,55.4,55.25,55.29,186,2636
790711,55.57,55.7,55.53,55.6,75,2635
790712,55.6,55.69,55.55,55.63,86,2664
790713,55.47,55.82,55.47,55.8,180,2671
790716,55.83,56.07,55.83,55.98,531,2978
790717,56.2,56.34,56,56.17,535,3139
790718,56.5,56.54,56.37,56.49,458,3342
790719,56.44,56.52,56.2,56.25,255,3368
790720,56.28,56.28,55.87,56.11,357,3318
790723,56.24,56.31,56.15,56.18,328,3406
790724,56.39,56.39,56.13,56.33,200,3430
790725,56.03,56.08,55.96,56.01,167,3428
790726,55.85,55.92,55.76,55.85,395,3384
790727,55.83,55.94,55.8,55.87,918,3095
790730,55.63,55.65,55.2,55.29,694,2889
790731,55.2,55.43,55.2,55.36,298,2861
790801,55.63,55.64,55.5,55.55,228,2761
790802,55.6,55.62,55.31,55.4,242,2700
790803,55.44,55.6,55.36,55.57,94,2717
790806,55.4,55.59,55.37,55.57,114,2714
790807,55.5,55.53,55.35,55.4,211,2754
790808,55.36,55.65,55.34,55.6,206,2756
790809,55.81,55.82,55.7,55.76,335,2982
790810,55.88,55.93,55.69,55.83,475,3195
790813,55.79,55.79,55.46,55.52,310,3136
790814,55.36,55.59,55.34,55.59,497,2795
790815,55.52,55.6,55.34,55.57,295,2821
790816,55.5,55.66,55.48,55.63,223,2816
790817,55.5,55.54,55.34,55.35,212,2787
790820,55.4,55.46,55.4,55.42,177,2805
790821,55.45,55.49,55.4,55.42,114,2841
790822,55.45,55.54,55.4,55.52,331,2899
790823,55.5,55.57,55.45,55.57,311,2972
790824,55.55,55.62,55.51,55.56,411,3154
790827,55.51,55.54,55.4,55.49,238,3213
790828,55.45,55.53,55.4,55.52,378,3290
790829,55.38,55.43,55.3,55.4,677,3254
790830,55.7,55.72,55.56,55.67,1212,3539
790831,55.52,55.7,55.5,55.69,753,3990
790904,55.52,55.62,55.5,55.52,1257,4122
790905,55.65,55.74,55.63,55.73,1517,5127
790906,55.9,56.06,55.87,55.99,3719,6992
790907,55.98,56.24,55.94,56.17,2377,8056
790910,56.24,56.25,55.95,56.05,2766,7947
790911,55.99,56.03,55.82,55.89,2515,7467
790912,55.95,56.15,55.95,56.04,1710,7850
790913,56.05,56.09,55.77,55.89,1289,7673
790914,55.92,56,55.76,55.91,2096,7328
790917,55.99,56.08,55.94,56.04,1899,8605
790918,56.16,56.24,55.91,56.04,2476,8724
790919,56.13,56.32,56.06,56.28,2865,9858
790920,57.1,57.28,57.02,57.28,2768,9559
790921,57.29,57.53,57.07,57.52,3908,10302
790924,57.45,57.45,57.1,57.35,4491,10873
790925,57.21,57.39,57.18,57.32,3371,9937
790926,57.23,57.41,57.1,57.39,3525,10677
790927,57.95,58.09,57.84,58,3091,11427
790928,57.92,58.21,57.74,57.88,3124,10745
791001,58.2,58.35,58.04,58.3,2286,11467
791002,58.01,58.01,57.3,57.54,6317,9670
791003,57.55,57.72,57.23,57.44,3473,8423
791004,57.3,57.46,57.15,57.21,2468,7216
791005,57.43,57.56,57.37,57.41,1862,7233
791008,56.41,56.6,56.41,56.41,1074,6890
791009,56.02,56.64,55.96,56.58,3454,6106
791010,56.67,57.1,56.58,57.08,2859,5891
791011,56.8,56.87,56.42,56.51,2421,5369
791012,56.38,56.64,56.28,56.35,1946,5339
791015,56.27,56.44,56.23,56.27,1271,5382
791016,56.17,56.3,55.97,56.01,2068,5353
791017,56.2,56.26,55.85,56.21,4114,5495
791018,56.12,56.29,56.08,56.19,1577,4945
791019,56.19,56.2,56.03,56.11,797,5186
791022,56.15,56.15,55.91,56.07,1835,4785
791023,55.93,56.04,55.81,56,2184,4721
791024,56.07,56.16,55.8,56.03,2612,4599
791025,56.08,56.11,55.95,56,858,4512
791026,56.01,56.02,55.88,55.92,845,4463
791029,55.7,55.84,55.64,55.78,1770,4487
791030,55.76,55.85,55.7,55.76,1630,4562
791031,55.9,56.14,55.87,56.12,2924,4633
791101,56.02,56.16,55.96,56.08,1547,4554
791102,56.06,56.48,56.03,56.39,2350,4627
791105,56.31,56.36,56.13,56.16,2230,3899
791106,56.14,56.45,55.98,56.26,1449,4049
791107,56.38,56.43,56.25,56.33,1007,3803
791108,56.17,56.2,56.1,56.14,1385,3410
791109,56.01,56.1,55.98,56.01,685,3300
791112,55.82,56.06,55.82,55.84,866,3222
791113,55.89,56.07,55.86,56.03,684,3191
791114,56.35,56.65,56.28,56.63,1953,2952
791115,56.43,56.45,56.25,56.31,1149,2877
791116,56.6,56.85,56.51,56.84,1534,3139
791119,56.93,57.12,56.93,57.04,1386,3298
791120,56.78,57.07,56.73,57,1024,3254
791121,57.15,57.25,57.04,57.08,668,3046
791123,56.93,57.11,56.89,57.05,398,2935
791126,57.2,57.38,57.17,57.35,542,2878
791127,57.48,57.6,57.25,57.39,544,2478
791128,57.47,57.52,57.27,57.39,531,2184
791129,57.44,57.65,57.44,57.58,761,1816
791130,57.8,58.1,57.8,58,330,1696
791203,58.48,58.77,58.48,58.63,227,1551
791204,57.93,58.12,57.83,57.83,235,1321
791205,57.22,57.56,57.22,57.46,241,1132
791206,57.53,57.61,57.27,57.27,222,1011
791207,57.05,57.25,57.02,57.05,218,785
791210,57.13,57.27,57.1,57.26,62,648
791211,57.6,57.78,57.57,57.76,86,595
791212,57.7,57.79,57.48,57.55,106,561
791213,57.59,57.76,57.57,57.59,109,410
791214,57.3,57.85,57.28,57.67,114,391
791217,57.6,57.6,57.48,57.5,75,322
