790815,56.7,56.7,56.7,56.7,0,56
790816,56.7,56.7,56.7,56.7,1,56
790817,56.6,56.6,56.55,56.55,1,56
790820,56.56,56.56,56.56,56.56,3,56
790821,56.53,56.53,56.53,56.53,0,56
790822,56.53,56.53,56.53,56.53,1,56
790823,56.53,56.53,56.53,56.53,0,56
790824,56.55,56.6,56.55,56.55,1,57
790827,56.55,56.55,56.55,56.55,0,57
790828,56.55,56.55,56.55,56.55,0,57
790829,56.5,56.5,56.5,56.5,2,57
790830,56.5,56.5,56.5,56.5,0,57
790831,56.52,56.52,56.52,56.52,1,58
790904,56.72,56.72,56.5,56.5,1,59
790905,56.72,56.72,56.72,56.72,2,59
790906,57.2,57.23,57.17,57.18,21,78
790907,57.47,57.53,57.47,57.5,37,103
790910,57.52,57.54,57.3,57.3,12,115
790911,57.25,57.32,57.12,57.12,4,117
790912,57.36,57.36,57.31,57.31,1,117
790913,57.23,57.23,57.13,57.13,3,120
790914,57.07,57.2,57.07,57.1,12,127
790917,57.1,57.1,57.1,57.1,0,128
790918,57.4,57.53,57.36,57.37,18,135
790919,57.54,57.7,57.54,57.63,16,147
790920,58.63,58.63,58.63,58.63,1,146
790921,58.73,59.09,58.7,59.05,50,192
790924,59,59,58.62,58.76,20,203
790925,58.67,58.75,58.6,58.72,28,222
790926,58.6,58.9,58.6,58.85,27,244
790927,59.5,59.65,59.5,59.51,27,252
790928,59.58,59.75,59.3,59.3,49,266
791001,59.45,59.98,59.45,59.85,98,331
791002,59.7,59.7,58.9,59.01,60,358
791003,59.15,59.2,58.78,58.82,16,364
791004,58.72,58.89,58.6,58.63,20,343
791005,58.8,59,58.8,59,21,332
791008,58,58,58,58,8,327
791009,57.6,58.27,57.6,58.26,260,539
791010,58.5,58.6,58.5,58.6,21,553
791011,58.5,58.59,58.22,58.31,17,554
791012,58,58.25,58,58.08,29,549
791015,58,58,58,58,0,548
791016,57.85,57.93,57.6,57.6,41,541
791017,57.67,57.69,57.53,57.66,12,539
791018,57.76,57.76,57.66,57.7,18,536
791019,57.7,57.75,57.7,57.73,3,534
791022,57.76,57.82,57.65,57.82,29,533
791023,57.63,57.73,57.54,57.73,76,464
791024,57.93,57.93,57.61,57.67,20,454
791025,57.65,57.65,57.65,57.65,1,453
791026,57.5,57.55,57.5,57.55,20,453
791029,57.25,57.33,57.25,57.33,31,460
791030,57.35,57.35,57.29,57.29,21,453
791031,57.46,57.69,57.46,57.69,6,450
791101,57.67,57.67,57.67,57.67,0,441
791102,57.75,58.2,57.75,58.1,180,520
791105,58.09,58.09,57.84,57.84,161,645
791106,57.78,58,57.78,57.97,9,649
791107,58,58.2,58,58.05,242,673
791108,57.89,57.97,57.87,57.92,25,695
791109,57.8,57.8,57.7,57.78,49,740
791112,57.56,57.75,57.5,57.54,8,732
791113,57.52,57.62,57.52,57.62,22,738
791114,57.85,58.27,57.85,58.26,12,739
791115,58.14,58.14,57.96,57.96,9,748
791116,58.41,58.62,58.37,58.6,113,857
791119,58.7,59.01,58.7,58.86,111,914
791120,58.6,58.65,58.46,58.65,17,918
791121,58.8,58.94,58.7,58.7,42,908
791123,58.7,58.72,58.55,58.58,15,915
791126,58.75,58.84,58.68,58.72,113,1020
791127,58.77,58.84,58.62,58.66,13,1027
791128,58.78,58.83,58.66,58.77,19,1033
791129,58.94,59.25,58.94,59.2,143,1140
791130,59.56,59.93,59.56,59.63,511,1371
791203,60.35,60.41,60.23,60.33,138,1423
791204,59.6,59.78,59.49,59.49,64,1445
791205,58.8,59.21,58.8,59.15,185,1422
791206,59.1,59.13,58.73,58.75,105,1445
791207,58.5,58.69,58.42,58.46,41,1443
791210,58.55,58.74,58.51,58.7,29,1450
791211,59.14,59.44,59.14,59.43,48,1468
791212,59.22,59.34,59.1,59.29,42,1452
791213,59.42,59.55,59.32,59.32,38,1470
791214,59.2,59.5,59.03,59.35,32,1491
791217,59.4,59.47,59.2,59.4,1042,2381
791218,59.55,59.56,59.32,59.55,262,2516
791219,59.38,59.64,59.37,59.44,95,2575
791220,59.35,59.38,59.02,59.04,30,2584
791221,59.05,59.4,59.05,59.37,50,2587
791226,59.58,59.74,59.45,59.49,102,2652
791227,60,60.09,59.85,59.86,300,2807
791228,59.6,59.8,59.56,59.58,71,2836
791231,59.74,59.74,59.53,59.59,116,2890
800102,59.89,60.3,59.86,60.29,1120,3887
800103,60.4,60.5,60.04,60.24,913,4440
800104,59.87,60.16,59.84,60.08,232,4536
800107,60.12,60.27,60.03,60.2,231,4524
800108,59.75,59.99,59.69,59.8,195,4641
800109,59.94,59.96,59.86,59.91,167,4710
800110,59.8,59.8,59.45,59.46,203,4742
800111,59.6,59.68,59.51,59.67,141,4820
800114,59.7,59.72,59.6,59.71,308,5011
800115,59.68,59.69,59.28,59.33,441,5021
800116,59.11,59.51,59.1,59.49,286,5107
800117,59.4,59.48,59.3,59.47,141,5153
800118,59.4,59.49,59.12,59.12,545,5223
800121,59.23,59.33,59.11,59.11,305,5200
800122,59.13,59.13,58.89,58.91,1473,4556
800123,59.05,59.19,59,59,287,4566
800124,59.07,59.16,59.02,59.13,157,4516
800125,59.07,59.12,58.93,59.04,218,4541
800128,59.03,59.03,58.71,58.95,304,4511
800129,58.96,58.99,58.84,58.96,203,4556
800130,58.97,58.98,58.78,58.79,363,4565
800131,58.72,58.78,58.47,58.58,1457,4229
800201,58.48,58.56,58.39,58.52,1186,3844
800204,58.46,58.68,58.46,58.66,614,3949
800205,58.7,58.74,58.52,58.62,487,3970
800206,58.78,59.04,58.78,59.01,2343,5529
800207,58.99,58.99,58.72,58.8,991,5750
800208,58.61,58.77,58.58,58.62,585,5930
800211,58.83,58.83,58.73,58.78,491,6151
800212,58.75,58.79,58.59,58.78,557,6304
800213,58.79,58.87,58.71,58.79,1134,6893
800214,58.92,58.94,58.7,58.71,615,6990
800215,58.73,58.84,58.49,58.68,1316,6672
800219,58.52,58.55,58.33,58.43,2926,5755
800220,58.48,58.58,58.36,58.5,1978,5547
800221,58.58,58.58,58.37,58.4,1288,5755
800222,58.07,58.19,57.94,58.08,3032,6394
800225,57.97,57.99,57.87,57.92,2744,6057
800226,57.97,57.98,57.82,57.93,1846,6420
800227,57.75,58.09,57.72,57.93,2212,6178
800228,57.95,58.05,57.81,57.96,1343,6333
800229,57.48,57.57,57.26,57.29,2721,6760
800303,57.38,57.45,57.27,57.42,1763,6181
800304,57.35,57.42,57.07,57.18,1564,6592
800305,57.24,57.33,57.11,57.16,1326,6409
800306,57.03,57.17,56.93,57.03,2234,7366
800307,56.97,57.11,56.86,56.9,2685,7609
800310,56.68,56.73,56.56,56.6,1536,7580
800311,56.7,56.73,56.41,56.46,1537,7828
800312,56.7,56.75,56.55,56.61,1947,7978
800313,56.29,56.33,56.15,56.16,2282,8701
800314,55.85,56.13,55.77,55.92,2464,8305
800317,54.97,54.97,54.92,54.92,797,7956
800318,54.71,54.87,54.48,54.58,3307,7566
800319,54.7,54.73,54.54,54.65,1915,7805
800320,54.87,54.91,54.77,54.86,3082,6966
800321,54.5,54.58,54.38,54.51,2227,7372
800324,54.16,54.24,54.08,54.11,2735,8511
800325,54.04,54.04,53.79,53.96,5381,7779
800326,53.89,54.01,53.77,53.8,2980,7807
800327,53.15,53.25,52.92,52.95,3530,8420
800328,52.84,53.05,52.69,52.79,4984,8491
800331,52.36,52.42,52.11,52.14,2618,9022
800401,51.56,52.2,51.56,52.17,5617,8014
800402,51.99,52.36,51.98,52.02,4089,7284
800403,51.98,52,51.58,51.61,2611,7828
800407,51.39,51.84,51.34,51.46,4232,7906
800408,52.03,52.46,51.97,52.46,4622,6719
800409,53.46,53.46,53.46,53.46,390,6570
800410,53.64,54.45,53.59,54.39,4507,6548
800411,54.34,54.51,53.93,54.45,2816,6164
800414,54.45,54.46,54.15,54.25,2546,6291
800415,53.6,53.86,53.27,53.67,4715,6031
800416,53.7,54.67,53.68,54.67,4745,6477
800417,54.77,55.09,54.39,54.98,6160,7018
800418,54.85,55.08,54.48,54.61,4342,6559
800421,54.72,54.94,54.68,54.86,2823,6526
800422,54.47,54.55,54.29,54.43,3534,6049
800423,55.32,55.43,55.27,55.43,2234,6607
800424,55.38,55.77,55.31,55.65,2949,7243
800425,55.7,55.83,55.42,55.62,2639,7285
800428,56.25,56.25,55.88,56.02,1796,6976
800429,55.95,56.16,55.85,56.11,2116,6805
800430,55.95,56,55.79,55.86,3272,6989
800501,55.85,55.9,55.7,55.81,2118,6588
800502,55.4,55.45,54.93,54.98,5851,6020
800505,55.5,55.98,55.44,55.82,3721,5722
800506,56.05,56.14,55.68,55.76,3682,5470
800507,56.2,56.31,56.02,56.16,3233,5876
800508,55.89,55.96,55.75,55.81,3180,5640
800509,55.43,55.57,55.16,55.39,3254,5649
800512,55.9,56.01,55.75,55.96,1781,5519
800513,55.87,55.99,55.63,55.97,2411,5264
800514,55.87,55.94,55.75,55.79,2181,5781
800515,55.78,55.87,55.72,55.76,1865,6332
800516,55.56,55.94,55.48,55.78,3265,5346
800519,55.65,55.68,55.38,55.4,2921,5881
800520,55.45,55.68,55.34,55.65,3439,5248
800521,55.85,56.02,55.83,55.88,3493,4730
800522,55.8,55.95,55.78,55.89,1873,4511
800523,56.05,56.47,56.05,56.45,3041,4615
800527,56.67,56.85,56.67,56.8,2638,4724
800528,56.45,56.48,56.24,56.38,1994,3712
800529,56.38,56.39,56.05,56.06,2252,3424
800530,56,56.53,55.95,56.25,1462,3173
800602,56.37,56.39,56.08,56.1,884,2769
800603,56.14,56.5,56.14,56.43,811,2485
800604,56.34,56.46,56.24,56.27,334,2170
800605,56.45,56.48,56.27,56.37,186,2080
800606,56.32,56.49,56.3,56.36,493,1875
800609,56.6,56.75,56.6,56.71,378,1761
800610,56.71,56.89,56.6,56.7,475,1408
800611,56.58,56.7,56.54,56.58,349,1219
800612,56.57,56.77,56.57,56.73,261,966
800613,56.95,57.04,56.91,57.02,293,842
800616,56.5,56.66,56.5,56.62,93,748
