791205,59.85,60,59.71,59.75,44,60
791206,59.82,59.9,59.56,59.56,39,53
791207,59.56,59.56,59.56,59.56,0,53
791210,59.45,59.5,59.35,59.45,3,56
791211,59.98,60.2,59.98,60.2,2,56
791212,60.12,60.15,59.87,59.88,20,59
791213,60.06,60.16,60.06,60.12,10,59
791214,60,60.01,60,60.01,7,66
791217,60,60,60,60,1,65
791218,60.08,60.25,60.05,60.2,20,77
791219,60.12,60.23,60,60,16,92
791220,60,60,59.63,59.63,9,101
791221,60.18,60.37,60.18,60.37,8,100
791226,60.34,60.34,60.34,60.34,1,101
791227,60.75,60.86,60.65,60.72,6,106
791228,60.6,60.6,60.2,60.4,4,108
791231,60.5,60.5,60.35,60.38,8,112
800102,60.5,61,60.5,60.87,29,137
800103,61.15,61.25,60.8,60.95,38,165
800104,60.68,60.95,60.6,60.75,14,161
800107,60.72,61.02,60.72,60.9,260,358
800108,60.65,60.7,60.35,60.57,39,380
800109,60.58,60.68,60.58,60.58,8,388
800110,60.5,60.5,60.25,60.25,26,407
800111,60.42,60.42,60.22,60.41,57,425
800114,60.4,60.46,60.34,60.34,46,456
800115,60.38,60.4,60,60.04,51,479
800116,59.9,60.23,59.8,60.19,215,665
800117,60.04,60.14,60,60.14,130,712
800118,60.12,60.15,59.72,59.8,217,811
800121,59.98,59.98,59.73,59.83,177,764
800122,59.87,59.9,59.55,59.58,45,779
800123,59.63,59.86,59.63,59.76,28,787
800124,59.82,59.88,59.78,59.81,104,843
800125,59.8,59.8,59.64,59.76,58,835
800128,59.78,59.78,59.55,59.75,64,859
800129,59.72,59.78,59.64,59.67,91,915
800130,59.66,59.7,59.57,59.59,99,952
800131,59.55,59.56,59.22,59.4,184,904
800201,59.1,59.28,59.07,59.26,67,931
800204,59.14,59.35,59.14,59.33,79,925
800205,59.33,59.39,59.19,59.3,79,877
800206,59.5,59.92,59.5,59.9,248,898
800207,59.8,59.83,59.58,59.63,92,950
800208,59.4,59.48,59.33,59.47,56,905
800211,59.58,59.65,59.54,59.59,44,905
800212,59.57,59.57,59.41,59.5,62,899
800213,59.52,59.58,59.5,59.53,29,898
800214,59.72,59.72,59.55,59.55,43,897
800215,59.7,59.7,59.25,59.45,60,887
800219,59.37,59.42,59.2,59.22,49,872
800220,59.36,59.46,59.24,59.46,82,897
800221,59.51,59.51,59.32,59.37,445,1229
800222,59.19,59.2,58.79,58.95,112,1217
800225,58.84,58.88,58.76,58.8,160,1142
800226,58.8,58.83,58.71,58.83,424,1169
800227,58.63,59,58.63,58.85,143,1199
800228,59,59.05,58.83,58.98,104,1212
800229,58.52,58.56,58.3,58.3,253,1236
800303,58.3,59.37,58.18,58.33,139,1215
800304,58.35,58.35,58.06,58.17,226,1306
800305,58.15,58.26,58.13,58.18,110,1264
800306,58.1,58.15,57.96,58.08,213,1282
800307,58.05,58.1,57.87,57.93,142,1295
800310,57.65,57.69,57.55,57.6,219,1383
800311,57.66,57.67,57.38,57.43,162,1391
800312,57.65,57.71,57.56,57.63,80,1375
800313,57.29,57.3,57.17,57.19,116,1400
800314,56.9,57.13,56.8,56.97,153,1398
800317,55.97,55.97,55.97,55.97,57,1393
800318,55.75,55.88,55.54,55.63,140,1382
800319,55.74,55.81,55.65,55.72,104,1411
800320,56,56,55.9,55.91,124,1390
800321,55.55,55.63,55.43,55.62,174,1418
800324,55.2,55.29,55.15,55.19,124,1382
800325,55.04,55.07,54.85,55.01,93,1392
800326,54.95,55.08,54.85,54.85,177,1420
800327,54.18,54.25,53.96,53.98,275,1358
800328,53.82,54.12,53.75,53.8,519,1169
800331,53.38,53.4,53.11,53.18,118,1139
800401,52.59,53.25,52.59,53.25,153,1152
800402,53.04,53.35,52.98,53,145,1127
800403,52.85,52.94,52.59,52.59,49,1142
800407,52.35,52.8,52.35,52.5,111,1160
800408,53.03,53.5,53,53.5,122,1151
800409,54.5,54.5,54.5,54.5,28,1145
800410,54.65,55.44,54.65,55.4,465,1155
800411,55.3,55.55,54.95,55.48,250,1163
800414,55.4,55.4,55.19,55.22,155,1160
800415,54.5,54.85,54.27,54.66,166,1113
800416,54.67,55.66,54.67,55.66,389,1186
800417,55.76,56.03,55.34,55.92,372,1186
800418,55.75,55.97,55.4,55.55,338,1236
800421,55.73,55.86,55.61,55.78,81,1247
800422,55.3,55.39,55.16,55.28,261,1294
800423,56.19,56.28,56.14,56.28,231,1301
800424,56.18,56.61,56.12,56.53,405,1353
800425,56.6,56.74,56.34,56.42,130,1353
800428,57.04,57.04,56.72,56.83,194,1391
800429,56.65,56.85,56.58,56.82,356,1447
800430,56.68,56.7,56.41,56.5,281,1474
800501,56.44,56.53,56.3,56.4,342,1633
800502,56.05,56.09,55.58,55.61,460,1717
800505,55.95,56.5,55.95,56.22,718,1997
800506,56.4,56.4,55.97,56.05,442,2114
800507,56.45,56.49,56.2,56.35,390,2092
800508,56.1,56.29,56.07,56.16,269,2103
800509,55.65,55.86,55.43,55.67,497,2071
800512,56.11,56.26,56.02,56.24,360,2062
800513,56.15,56.22,55.9,56.2,379,2141
800514,56.12,56.16,55.99,56.04,544,2333
800515,56.04,56.09,55.92,55.95,247,2394
800516,55.76,56.2,55.72,56.03,582,2466
800519,55.95,55.97,55.66,55.66,623,2434
800520,55.7,55.91,55.63,55.89,596,2569
800521,55.98,56.2,55.97,56.1,671,2591
800522,55.94,56.06,55.9,56.02,696,2780
800523,56.17,56.57,56.13,56.53,2206,4045
800527,56.79,56.94,56.76,56.91,1670,4698
800528,56.56,56.62,56.34,56.51,1567,4756
800529,56.47,56.52,56.13,56.16,3240,4585
800530,56.07,56.65,56.07,56.4,1772,4456
800602,56.5,56.5,56.2,56.21,1115,4597
800603,56.4,56.62,56.26,56.56,2311,5106
800604,56.38,56.56,56.32,56.35,2582,4955
800605,56.52,56.55,56.36,56.46,1601,5136
800606,56.42,56.6,56.35,56.44,3932,6123
800609,56.67,56.85,56.67,56.76,2069,6251
800610,56.75,56.91,56.64,56.75,4085,6720
800611,56.63,56.71,56.53,56.62,2916,6519
800612,56.64,56.8,56.64,56.73,2058,6698
800613,57,57.12,56.92,57.1,3710,8450
800616,56.68,56.75,56.28,56.33,7661,6601
800617,56.55,56.73,56.38,56.68,3494,5972
800618,56.68,56.72,56.6,56.68,1309,5734
800619,56.5,56.63,56.42,56.52,3162,6901
800620,56.53,56.61,56.51,56.56,1144,6590
800623,56.61,56.63,56.48,56.49,1424,6871
800624,56.5,56.56,56.43,56.5,1852,7041
800625,56.5,56.57,56.48,56.49,2175,7243
800626,56.56,56.79,56.56,56.78,3504,6585
800627,56.71,56.77,56.64,56.76,1754,6011
800630,56.87,56.9,56.68,56.73,962,5744
800701,56.7,56.87,56.66,56.85,1859,5891
800702,56.83,56.97,56.81,56.92,2947,5805
800703,56.88,57.23,56.71,57.16,5384,7619
800707,57.36,57.57,57.36,57.5,4499,8692
800708,57.7,57.74,57.36,57.5,3443,8715
800709,57.6,57.6,57.4,57.46,2581,8357
800710,57.43,57.6,57.35,57.57,3360,8782
800711,57.38,57.61,57.36,57.47,2627,7970
800714,57.29,57.42,57.26,57.33,2691,6953
800715,57.18,57.26,57.11,57.17,2501,6439
800716,57.36,57.54,57.32,57.53,2597,6433
800717,57.6,57.67,57.35,57.36,3076,6292
800718,57.36,57.44,57.22,57.37,1888,6266
800721,57.52,57.56,57.42,57.48,897,6304
800722,57.57,57.63,57.41,57.46,1821,6495
800723,57.45,57.57,57.39,57.52,1837,6578
800724,57.58,57.75,57.55,57.63,3543,7787
800725,57.59,57.64,57.46,57.57,1822,7340
800728,57.48,57.49,57.13,57.14,5472,6295
800729,57.02,57.04,56.68,56.72,5573,5796
800730,56.71,56.81,56.12,56.13,5958,6367
800731,56.21,56.25,55.83,55.96,4152,6676
800801,55.87,55.92,55.77,55.86,2133,7085
800804,56.25,56.4,56.04,56.35,2284,7117
800805,56.38,56.54,56.28,56.49,3920,7156
800806,56.55,56.76,56.4,56.6,3445,7270
800807,56.27,56.45,56.12,56.37,2023,7600
800808,56.05,56.19,55.98,56.03,1665,7507
800811,56.02,56.2,56,56.15,2250,6760
800812,56.07,56.34,56.06,56.32,1982,6238
800813,56.4,56.41,56.1,56.25,2546,6573
800814,56.08,56.12,55.95,56.08,2826,7200
800815,56.05,56.07,55.88,55.89,2542,7987
800818,55.52,55.7,55.47,55.51,3737,8690
800819,55.57,55.67,55.52,55.58,2252,8455
800820,55.7,55.73,55.59,55.65,2203,7997
800821,55.61,55.82,55.44,55.5,4896,8503
800822,55.44,55.56,55.28,55.51,3468,7650
800825,55.5,55.51,55.35,55.43,1815,7891
800826,55.5,55.78,55.46,55.7,4163,6096
800827,55.5,55.69,55.48,55.53,2195,6234
800828,55.92,56.15,55.89,55.99,4865,4544
800829,55.86,56.07,55.66,55.93,1579,4211
800902,56.27,56.36,56.27,56.32,1329,3609
800903,56.18,56.35,56.16,56.25,731,3340
800904,56.4,56.42,56.07,56.12,365,3100
800905,56.1,56.23,56.05,56.14,773,2660
800908,56.28,56.32,56.21,56.23,384,2437
800909,56.32,56.35,56.16,56.26,469,2174
800910,56.23,56.25,56.17,56.25,260,2126
800911,56.3,56.35,56.23,56.27,248,2022
800912,56.12,56.2,56.09,56.17,417,1788
800915,56.04,56.08,56,56.06,101,1726
