781227,59.9,59.9,59.9,59.9,4,11
781228,59.9,59.9,59.9,59.9,0,10
781229,60.37,60.37,60.37,60.37,0,10
790102,60.37,60.37,60.37,60.37,0,10
790103,59.37,59.37,59.37,59.37,0,10
790104,59.37,59.37,59.37,59.37,0,10
790105,59.37,59.37,59.37,59.37,0,10
790108,59.37,59.37,59.37,59.37,0,10
790109,59.37,59.37,59.37,59.37,0,10
790110,59.37,59.37,59.37,59.37,0,10
790111,59.37,59.37,59.37,59.37,0,10
790112,59.37,59.37,59.37,59.37,0,10
790115,59.37,59.37,59.37,59.37,0,10
790116,59.37,59.37,59.37,59.37,0,10
790117,59.37,59.37,59.37,59.37,0,10
790118,59.37,59.37,59.37,59.37,0,10
790119,58.86,58.86,58.86,58.86,0,10
790122,58.86,58.86,58.86,58.86,0,10
790123,58.86,58.86,58.86,58.86,0,10
790124,58.86,58.86,58.86,58.86,0,10
790125,58.3,58.4,57.98,58.4,8,16
790126,58.4,58.4,58.4,58.4,0,16
790129,58.4,58.4,58.4,58.4,0,16
790130,58.1,58.1,58.1,58.1,0,16
790131,57.8,57.8,57.8,57.8,0,16
790201,57.8,57.8,57.8,57.8,0,16
790202,57.8,57.8,57.8,57.8,0,16
790205,57.8,57.8,57.8,57.8,0,16
790206,57.87,57.87,57.87,57.87,0,16
790207,57.99,58.87,57.99,58.87,8,22
790208,58.87,58.87,58.87,58.87,0,22
790209,58.87,58.87,58.87,58.87,1,23
790212,58.87,58.87,58.87,58.87,0,23
790213,58.87,58.87,58.87,58.87,0,22
790214,58.87,58.87,58.87,58.87,0,22
790215,58.87,58.87,58.87,58.87,0,22
790216,58.87,58.87,58.87,58.87,0,22
790220,58.87,58.87,58.87,58.87,0,22
790221,58.87,58.87,58.87,58.87,0,22
790222,58.87,58.87,58.87,58.87,0,22
790223,58.87,58.87,58.87,58.87,0,22
790226,58.87,58.87,58.87,58.87,0,22
790227,58.87,58.87,58.87,58.87,0,22
790228,58.87,58.87,58.87,58.87,0,22
790301,57.87,57.87,57.87,57.87,1,22
790302,57.87,57.87,57.87,57.87,0,22
790305,57.87,57.87,57.87,57.87,0,22
790306,57.87,57.87,57.87,57.87,0,22
790307,57.87,57.87,57.87,57.87,0,22
790308,57.79,57.79,57.79,57.79,1,22
790309,57.7,57.7,57.7,57.7,1,23
790312,57.7,57.7,57.7,57.7,0,23
790313,56.8,56.8,56.8,56.8,3,22
790314,57,57,57,57,0,22
790315,56.6,56.75,56.6,56.75,2,22
790316,56.8,56.8,56.8,56.8,1,23
790319,56.75,56.75,56.7,56.75,2,24
790320,56.4,56.4,56.4,56.4,3,27
790321,56.5,56.5,56.5,56.5,0,24
790322,56.3,56.4,56.3,56.4,1,24
790323,56.15,56.35,56.09,56.35,3,25
790326,56.65,56.65,56.65,56.65,0,25
790327,56.65,56.65,56.65,56.65,0,24
790328,56.65,56.65,56.65,56.65,0,24
790329,56.65,56.65,56.65,56.65,0,24
790330,56.35,56.35,56.35,56.35,0,24
790402,55.4,55.5,55.4,55.5,1,25
790403,55.35,55.45,55.35,55.43,3,27
790404,55.3,55.4,55.3,55.4,1,27
790405,55.26,55.26,55.26,55.26,0,27
790406,55.26,55.26,55.26,55.26,0,27
790409,54.7,54.75,54.7,54.75,1,28
790410,54.85,54.89,54.85,54.85,4,28
790411,55.12,55.15,55.12,55.15,1,28
790412,54.9,54.9,54.85,54.9,1,29
790416,54.9,54.9,54.9,54.9,0,29
790417,54.98,54.98,54.98,54.98,0,29
790418,55.2,55.2,55.2,55.2,0,29
790419,55.2,55.2,55.2,55.2,0,29
790420,54.65,54.65,54.65,54.65,1,30
790423,54.75,54.75,54.75,54.75,0,30
790424,54.75,54.75,54.75,54.75,0,30
790425,54.88,54.88,54.88,54.88,0,30
790426,54.8,54.8,54.8,54.8,0,28
790427,54.8,54.8,54.8,54.8,0,28
790430,54.76,54.8,54.7,54.76,1,28
790501,54.76,54.8,54.75,54.8,7,28
790502,54.6,54.65,54.6,54.65,1,28
790503,54.74,54.74,54.74,54.74,0,29
790504,54.82,54.82,54.82,54.82,0,29
790507,54.9,54.95,54.9,54.95,5,30
790508,54.9,54.9,54.78,54.82,2,28
790509,54.82,54.82,54.77,54.77,4,27
790510,54.7,54.7,54.7,54.7,2,27
790511,54.7,54.7,54.7,54.7,0,27
790514,54.65,54.65,54.63,54.63,15,28
790515,54.4,54.4,54.3,54.3,1,21
790516,54.27,54.27,54.27,54.27,0,22
790517,54.05,54.05,54.01,54.02,6,21
790518,53.73,53.73,53.62,53.68,2,21
790521,53.68,53.68,53.68,53.68,1,22
790522,53.78,53.78,53.75,53.75,1,21
790523,53.7,53.7,53.69,53.69,3,22
790524,53.82,53.83,53.82,53.83,2,23
790525,53.83,53.83,53.83,53.83,0,22
790529,53.7,53.7,53.6,53.67,7,27
790530,53.53,54.1,53.53,54.1,9,27
790531,54,54,53.9,53.95,4,28
790601,53.68,53.8,53.68,53.68,3,29
790604,53.93,53.93,53.93,53.93,0,29
790605,53.74,53.76,53.72,53.76,1,26
790606,53.85,53.85,53.72,53.84,6,30
790607,53.84,53.84,53.84,53.84,0,30
790608,53.9,53.9,53.9,53.9,1,30
790611,53.9,53.9,53.9,53.9,0,30
790612,54,54,53.98,53.98,2,30
790613,53.9,53.9,53.7,53.7,2,30
790614,53.95,53.95,53.95,53.95,0,29
790615,54.26,54.65,54.26,54.65,15,35
790618,54.57,54.6,54.46,54.6,56,66
790619,54.95,55.6,54.95,55.6,16,73
790620,55.5,55.5,55.3,55.4,139,181
790621,55.5,55.9,55.5,55.75,147,287
790622,55.7,55.92,55.51,55.51,30,310
790625,56.18,56.27,56.1,56.15,18,320
790626,55.65,55.82,55.55,55.55,42,337
790627,55.7,55.75,55.65,55.7,46,369
790628,55.65,55.8,55.55,55.55,45,386
790629,55.92,55.94,55.8,55.84,11,391
790702,56,56,55.76,55.77,31,415
790703,55.65,55.95,55.6,55.9,13,421
790705,56.05,56.28,55.9,55.94,115,503
790706,55.9,56,54.94,55.53,33,510
790709,55.59,55.65,55.48,55.48,12,512
790710,55.7,55.82,55.62,55.64,40,533
790711,55.95,56.06,55.93,55.95,67,536
790712,56,56.12,55.9,56.12,18,536
790713,55.88,56,55.84,55.91,33,526
790716,56.05,56.55,56.05,56.45,90,563
790717,56.7,56.85,56.55,56.61,50,592
790718,56.9,57.06,56.9,56.95,122,666
790719,56.95,57,56.6,56.75,39,680
790720,56.8,56.8,56.41,56.55,25,693
790723,56.9,56.9,56.75,56.85,41,758
790724,56.95,56.95,56.81,56.85,23,763
790725,56.66,56.66,56.4,56.48,54,768
790726,56.48,56.48,56.43,56.46,27,741
790727,56.4,56.53,56.33,56.5,39,753
790730,56.15,56.18,55.68,55.68,113,662
790731,55.63,56.02,55.62,55.85,138,628
790801,56.2,56.2,56,56.08,52,625
790802,56.2,56.2,55.9,56,18,632
790803,55.93,56.08,55.9,56.08,8,628
790806,56.09,56.09,56.09,56.09,2,629
790807,56.09,56.09,56.09,56.09,0,629
790808,56.11,56.2,56.11,56.2,7,630
790809,56.34,56.34,56.29,56.29,12,636
790810,56.54,56.58,56.4,56.48,56,684
790813,56.4,56.4,55.98,55.98,102,654
790814,55.9,56.15,55.87,56.15,148,644
790815,56.05,56.15,55.84,56.15,10,647
790816,56.03,56.2,56.02,56.18,24,650
790817,56.04,56.05,55.95,55.95,15,643
790820,55.9,56.01,55.9,56.01,6,641
790821,56.03,56.03,55.93,56,14,640
790822,56.05,56.16,55.98,56.14,24,649
790823,56.09,56.16,56.05,56.13,37,666
790824,56.1,56.16,56.05,56.05,14,667
790827,55.97,55.97,55.97,55.97,1,667
790828,56,56.1,55.97,56.07,21,669
790829,55.97,56,55.9,55.95,21,657
790830,56.32,56.34,56.22,56.29,35,672
790831,56.08,56.2,56.08,56.2,8,700
790904,56.17,56.17,56.03,56.05,11,631
790905,56.26,56.43,56.22,56.41,14,640
790906,56.63,56.75,56.52,56.73,44,664
790907,56.7,56.95,56.65,56.85,230,764
790910,56.94,56.94,56.65,56.72,72,751
790911,56.67,56.7,56.5,56.5,55,775
790912,56.65,56.79,56.65,56.7,31,770
790913,56.66,56.71,56.47,56.54,9,771
790914,56.64,56.66,56.49,56.53,22,781
790917,56.73,56.77,56.7,56.75,66,799
790918,56.95,57.05,56.75,56.75,129,857
790919,56.9,57.1,56.88,57.09,101,860
790920,58.02,58.09,57.8,58.09,170,921
790921,58.12,58.32,57.95,58.29,427,1169
790924,58.23,58.23,57.95,58.11,272,1340
790925,57.95,58.08,57.95,58.08,67,1355
790926,58.02,58.19,57.84,58.18,118,1417
790927,58.76,58.9,58.7,58.8,460,1646
790928,58.78,58.97,58.54,58.66,186,1711
791001,58.8,59.18,58.8,59.1,612,2119
791002,58.8,58.85,58.1,58.28,419,2086
791003,58.3,58.49,58.01,58.22,228,2086
791004,58.1,58.21,57.97,57.97,132,2066
791005,58.21,58.34,58.16,58.17,179,2075
791008,57.17,57.48,57.17,57.17,267,2097
791009,56.8,57.5,56.8,57.5,398,2045
791010,57.55,58.01,57.5,58,216,2071
791011,57.78,57.78,57.35,57.46,294,1964
791012,57.33,57.53,57.2,57.26,223,1931
791015,57.2,57.29,57.12,57.14,110,1922
791016,57.06,57.13,56.82,56.86,252,1840
791017,57.05,57.06,56.7,57.04,206,1881
791018,57,57.03,56.92,57.02,159,1918
791019,56.98,57.07,56.82,56.9,101,1920
791022,56.95,57.01,56.77,56.93,255,1817
791023,56.8,56.95,56.7,56.95,254,1711
791024,57.02,57.08,56.75,56.93,84,1734
791025,56.95,56.99,56.83,56.85,149,1742
791026,56.83,56.83,56.71,56.73,347,1859
791029,56.52,56.65,56.47,56.58,400,1904
791030,56.56,56.67,56.51,56.59,477,2076
791031,56.73,57.01,56.72,57,1005,2210
791101,56.9,57.05,56.87,56.95,1119,2633
791102,56.95,57.43,56.94,57.34,693,2890
791105,57.3,57.3,57.02,57.06,847,2702
791106,57.05,57.45,56.93,57.22,697,2773
791107,57.32,57.43,57.23,57.3,295,2781
791108,57.12,57.18,57.04,57.12,507,2639
791109,57.01,57.02,56.92,56.96,275,2688
791112,56.73,56.99,56.7,56.74,352,2689
791113,56.85,56.94,56.74,56.93,749,2900
791114,57.35,57.55,57.2,57.52,1193,3344
791115,57.35,57.37,57.15,57.18,626,3365
791116,57.35,57.82,57.35,57.8,2007,4617
791119,58,58.12,57.92,58.01,2169,5488
791120,57.7,57.98,57.66,57.91,1228,5850
791121,58.12,58.16,57.94,57.99,1432,6486
791123,57.85,58,57.71,57.97,852,6212
791126,58,58.19,57.95,58.03,1985,6822
791127,58.24,58.28,57.9,58.03,2276,6744
791128,58.12,58.15,57.92,58.1,2197,7141
791129,58.23,58.45,58.2,58.4,2652,7759
791130,58.65,58.97,58.65,58.83,2317,8845
791203,59.35,59.6,59.3,59.49,2564,9008
791204,58.72,58.98,58.61,58.62,2929,8524
791205,58.05,58.44,57.9,58.3,3663,9132
791206,58.25,58.38,57.96,58.01,2933,7634
791207,57.72,57.96,57.67,57.68,2516,7171
791210,57.8,58.01,57.8,58,1197,7200
791211,58.37,58.65,58.35,58.64,1868,7855
791212,58.57,58.57,58.26,58.38,1741,7516
791213,58.45,58.65,58.42,58.48,1586,7357
791214,58.22,59.05,58.13,58.35,2256,7730
791217,58.5,58.57,58.3,58.51,1506,7566
791218,58.68,58.68,58.42,58.68,1629,7713
791219,58.5,58.76,58.43,58.45,1831,7782
791220,58.45,58.48,58.1,58.11,1886,7675
791221,58.16,58.82,58.14,58.76,919,7579
791226,58.68,58.79,58.55,58.61,1346,7886
791227,59,59.17,58.92,59,1871,8111
791228,58.6,58.79,58.6,58.69,664,8213
791231,58.74,58.78,58.57,58.74,517,8292
800102,58.96,59.34,58.94,59.33,2959,10181
800103,59.44,59.56,59.06,59.29,3781,9557
800104,58.95,59.25,58.92,59.17,2045,9420
800107,59.15,59.35,59.12,59.28,1903,9584
800108,58.86,59.09,58.77,58.97,2126,9611
800109,59,59.11,58.97,59.05,1284,9623
800110,58.9,58.95,58.63,58.68,2658,9330
800111,58.82,58.85,58.65,58.83,2283,9226
800114,58.84,58.86,58.73,58.8,1587,9017
800115,58.78,58.81,58.36,58.48,3255,8602
800116,58.29,58.68,58.28,58.63,2667,8399
800117,58.47,58.73,58.44,58.64,1932,8264
800118,58.51,58.66,58.32,58.33,2325,8055
800121,58.42,58.5,58.24,58.25,1733,7888
800122,58.26,58.31,58.03,58.07,3372,7359
800123,58.25,58.4,58.15,58.19,2041,6989
800124,58.21,58.3,58.18,58.25,892,6788
800125,58.2,58.21,58.03,58.1,1298,6804
800128,58.13,58.13,57.83,58.05,3064,6514
800129,58.07,58.08,57.98,58.04,1601,6695
800130,58.05,58.05,57.87,57.88,1583,6954
800131,57.86,57.91,57.64,57.77,3325,7052
800201,57.64,57.79,57.57,57.72,1939,6173
800204,57.63,57.87,57.63,57.82,1463,6027
800205,57.8,57.9,57.7,57.74,1203,5593
800206,57.95,58.14,57.93,58.09,2888,5413
800207,57.96,58.01,57.79,57.85,1068,5149
800208,57.7,57.84,57.68,57.76,1080,5007
800211,57.87,57.9,57.78,57.85,1192,4832
800212,57.83,57.83,57.68,57.82,604,4778
800213,57.84,57.97,57.79,57.87,1042,4841
800214,58,58.03,57.8,57.81,863,4736
800215,57.82,57.88,57.59,57.75,1250,4439
800219,57.52,57.53,57.35,57.44,1356,4035
800220,57.48,57.57,57.41,57.49,549,3809
800221,57.58,57.58,57.41,57.43,1063,4003
800222,57.07,57.14,56.94,57.07,920,3799
800225,56.96,57,56.86,56.9,447,3657
800226,56.94,56.99,56.85,56.94,527,3546
800227,56.73,57.07,56.73,57,556,2941
800228,57.06,57.06,56.83,56.93,419,2633
800229,56.43,56.53,56.23,56.27,453,2320
800303,56.27,56.33,56.17,56.27,290,2195
800304,56.2,56.23,55.95,56.01,252,2008
800305,56.04,56.14,55.93,55.98,179,1975
800306,55.74,55.92,55.68,55.79,287,1836
800307,55.66,55.85,55.54,55.54,609,1455
800310,55.35,55.45,55.31,55.31,101,1383
800311,55.48,55.48,55.18,55.19,99,1303
800312,55.44,55.5,55.33,55.35,381,1141
800313,55.06,55.06,54.8,54.8,798,849
800314,54.45,54.54,54.4,54.49,95,777
800317,53.5,53.5,53.2,53.32,78,678
