800110,61.35,61.35,61.35,61.35,1,1
800111,61.35,61.35,61.35,61.35,0,1
800114,61.35,61.35,61.35,61.35,0,1
800115,60.9,60.9,60.9,60.9,1,2
800116,60.8,60.8,60.8,60.8,1,2
800117,60.8,60.9,60.75,60.9,7,9
800118,60.9,60.9,60.4,60.4,4,11
800121,60.57,60.65,60.56,60.6,29,36
800122,60.62,60.62,60.35,60.35,6,36
800123,60.35,60.35,60.35,60.35,0,36
800124,60.45,60.45,60.45,60.45,21,44
800125,60.4,60.4,60.4,60.4,3,45
800128,60.3,60.3,60.27,60.3,3,44
800129,60.52,60.52,60.37,60.39,5,47
800130,60.37,60.38,60.37,60.38,3,47
800131,60.05,60.05,59.9,60,9,50
800201,59.8,60.05,59.78,60.05,10,51
800204,60.05,60.05,60.05,60.05,2,51
800205,59.92,59.97,59.85,59.9,4,52
800206,60.4,60.47,60.4,60.47,4,55
800207,60.5,60.54,60.42,60.45,20,74
800208,60.35,60.35,60.21,60.26,143,194
800211,60.31,60.37,60.3,60.3,13,187
800212,60.32,60.33,60.32,60.33,5,187
800213,60.35,60.38,60.35,60.35,10,192
800214,60.45,60.45,60.31,60.31,48,238
800215,60.38,60.42,60.1,60.29,5,241
800219,60.13,60.13,59.98,60.02,13,248
800220,60.05,60.13,60.05,60.13,9,250
800221,60.1,60.25,60.05,60.12,40,284
800222,60,60,59.75,59.8,4,285
800225,59.65,59.65,59.54,59.59,36,280
800226,59.52,59.55,59.45,59.54,29,267
800227,59.34,59.64,59.34,59.58,11,274
800228,59.73,59.81,59.65,59.81,12,276
800229,59.3,59.38,59.1,59.1,66,328
800303,59.2,59.24,59.2,59.24,9,324
800304,59.28,59.28,59.04,59.08,17,327
800305,59.1,59.15,59.05,59.05,12,334
800306,59.03,59.04,58.94,58.94,15,333
800307,58.86,59.02,58.81,58.85,61,342
800310,58.5,58.58,58.4,58.4,24,342
800311,58.5,58.5,58.15,58.15,19,342
800312,58.4,58.48,58.3,58.44,13,334
800313,58.05,58.05,57.94,57.96,11,328
800314,57.69,57.83,57.6,57.65,36,350
800317,56.65,56.66,56.65,56.66,28,350
800318,56.6,56.6,56.4,56.43,25,353
800319,56.55,56.57,56.4,56.54,63,344
800320,56.77,56.77,56.68,56.7,13,344
800321,56.4,56.4,56.25,56.3,13,349
800324,56,56,55.83,55.99,24,358
800325,55.75,55.75,55.6,55.7,24,367
800326,55.65,55.8,55.53,55.56,31,361
800327,54.85,54.86,54.6,54.64,109,374
800328,54.55,54.82,54.34,54.55,147,388
800331,54.15,54.15,53.7,53.86,68,374
800401,53.3,53.92,53.3,53.88,49,393
800402,53.75,54,53.64,53.72,28,394
800403,53.64,53.64,53.3,53.3,49,384
800407,53.07,53.5,53.02,53.36,38,389
800408,53.7,54.36,53.65,54.36,69,394
800409,55.36,55.36,55.36,55.36,10,395
800410,55.6,56.3,55.5,56.25,72,403
800411,56.2,56.36,55.85,56.36,47,408
800414,56.27,56.27,55.94,56.05,30,406
800415,55.25,55.57,55.05,55.55,93,434
800416,55.6,56.55,55.6,56.55,137,459
800417,56.6,56.74,56.11,56.6,141,523
800418,56.55,56.68,56.2,56.3,26,514
800421,56.44,56.58,56.3,56.45,86,551
800422,55.98,56.03,55.88,55.99,55,547
800423,56.99,56.99,56.9,56.99,79,590
800424,56.92,57.27,56.92,57.17,63,588
800425,57.4,57.45,57.18,57.18,25,595
800428,57.4,57.75,57.4,57.55,42,593
800429,57.25,57.39,57.2,57.39,23,586
800430,57.13,57.25,56.99,57.07,87,589
800501,57.04,57.04,56.8,56.81,17,581
800502,56.4,56.4,56.12,56.12,82,595
800505,56.4,56.78,56.4,56.64,46,608
800506,56.6,56.61,56.12,56.21,107,653
800507,56.65,56.79,56.51,56.67,79,700
800508,56.5,56.6,56.42,56.56,41,698
800509,56.18,56.21,55.87,55.95,60,679
800512,56.6,56.6,56.38,56.55,94,713
800513,56.35,56.6,56.26,56.53,63,753
800514,56.46,56.48,56.32,56.38,153,848
800515,56.33,56.41,56.26,56.26,42,875
800516,56.25,56.55,56.12,56.41,29,890
800519,56.27,56.34,56.04,56.05,151,1015
800520,56.04,56.22,56,56.22,41,1002
800521,56.22,56.41,56.2,56.23,25,1012
800522,56.19,56.24,56.1,56.22,112,1068
800523,56.3,56.75,56.3,56.75,79,1082
800527,56.95,57.21,56.95,57.15,156,1165
800528,56.9,56.95,56.64,56.8,297,1310
800529,56.85,56.89,56.53,56.54,209,1381
800530,56.62,56.94,56.49,56.73,203,1402
800602,56.83,56.83,56.48,56.49,103,1400
800603,56.65,56.9,56.55,56.9,131,1374
800604,56.71,56.82,56.6,56.63,122,1453
800605,56.75,56.8,56.65,56.7,96,1502
800606,56.65,56.85,56.59,56.67,119,1542
800609,56.88,57.01,56.88,56.96,202,1656
800610,56.9,57.02,56.8,56.86,366,1827
800611,56.75,56.85,56.65,56.72,185,1795
800612,56.79,56.92,56.79,56.87,43,1775
800613,57.12,57.18,56.96,57.17,249,1870
800616,56.79,56.82,56.31,56.48,188,1858
800617,56.7,56.83,56.54,56.8,238,1789
800618,56.75,56.87,56.73,56.83,147,1825
800619,56.6,56.84,56.6,56.71,72,1815
800620,56.79,56.83,56.77,56.8,83,1812
800623,56.81,56.86,56.74,56.74,114,1888
800624,56.7,56.76,56.62,56.72,74,1854
800625,56.7,56.78,56.7,56.74,102,1867
800626,56.78,56.99,56.78,56.99,213,1906
800627,56.88,57.01,56.84,57.01,95,1916
800630,57.11,57.18,57,57.02,282,1992
800701,57,57.2,56.96,57.17,193,2054
800702,57.1,57.2,57.04,57.16,331,2126
800703,57.09,57.44,56.94,57.37,410,2319
800707,57.53,57.72,57.52,57.69,731,2681
800708,57.9,57.9,57.51,57.66,556,2675
800709,57.75,57.75,57.53,57.62,159,2674
800710,57.53,57.76,57.47,57.76,154,2681
800711,57.53,57.77,57.5,57.67,279,2583
800714,57.52,57.61,57.5,57.51,260,2512
800715,57.4,57.5,57.32,57.38,346,2380
800716,57.59,57.69,57.52,57.67,110,2354
800717,57.72,57.83,57.5,57.5,231,2410
800718,57.56,57.58,57.4,57.55,166,2405
800721,57.7,57.75,57.62,57.7,104,2403
800722,57.77,57.78,57.57,57.66,239,2324
800723,57.63,57.71,57.56,57.7,149,2311
800724,57.74,57.93,57.72,57.84,1041,2880
800725,57.78,57.83,57.68,57.75,198,2935
800728,57.69,57.7,57.33,57.34,760,2741
800729,57.29,57.3,56.94,56.98,835,2693
800730,57.05,57.1,56.42,56.43,1031,2492
800731,56.5,56.53,56.14,56.28,861,2260
800801,56.24,56.28,56.13,56.24,370,2268
800804,56.64,56.73,56.33,56.73,297,2322
800805,56.7,56.81,56.58,56.8,241,2318
800806,56.9,57.04,56.71,56.93,513,2347
800807,56.64,56.83,56.49,56.7,413,2143
800808,56.37,56.53,56.34,56.42,275,2187
800811,56.43,56.58,56.41,56.51,545,2482
800812,56.46,56.73,56.45,56.72,393,2584
800813,56.78,56.78,56.46,56.63,321,2589
800814,56.44,56.51,56.35,56.48,321,2706
800815,56.42,56.48,56.26,56.31,315,2786
800818,55.96,56.12,55.88,55.91,1527,3241
800819,56.02,56.11,55.97,56.02,1069,3694
800820,56.16,56.16,56.04,56.09,504,3746
800821,56,56.23,55.86,55.9,1937,4088
800822,55.85,56.02,55.73,55.99,1166,3977
800825,55.9,55.92,55.79,55.87,986,4370
800826,55.96,56.27,55.9,56.19,1534,4176
800827,56.01,56.19,55.96,56.03,894,3919
800828,56.43,56.67,56.39,56.52,3047,4535
800829,56.42,56.61,56.25,56.45,1372,4522
800902,56.85,56.88,56.75,56.81,1988,4839
800903,56.69,56.82,56.61,56.75,2510,5059
800904,56.83,56.86,56.5,56.58,2646,5253
800905,56.59,56.69,56.46,56.58,1774,5286
800908,56.77,56.82,56.66,56.69,1660,5343
800909,56.8,56.83,56.6,56.69,2052,5155
800910,56.66,56.69,56.57,56.69,1264,5131
800911,56.74,56.79,56.7,56.75,1015,4922
800912,56.58,56.65,56.5,56.57,2379,5156
800915,56.55,56.58,56.49,56.54,1411,5362
800916,56.53,56.57,56.47,56.53,1838,5391
800917,56.58,56.65,56.53,56.55,1963,5564
800918,56.36,56.36,56.07,56.15,6386,7248
800919,55.98,56.18,55.97,56.13,2883,7807
800922,55.98,55.99,55.65,55.72,5906,10763
800923,55.63,55.77,55.5,55.75,4859,11486
800924,55.9,56.16,55.82,56,4944,10353
800925,56.06,56.13,55.86,55.93,2454,10469
800926,55.82,55.98,55.67,55.93,2703,10603
800929,55.67,55.71,55.57,55.61,2209,11595
800930,55.77,55.81,55.64,55.67,1624,11736
801001,55.92,55.98,55.75,55.76,3928,11344
801002,55.82,55.85,55.64,55.66,1662,11285
801003,55.66,56.04,55.66,56.03,4738,9881
801006,56.03,56.13,55.96,56,3071,9155
801007,55.82,55.89,55.79,55.85,1903,8919
801008,55.8,55.86,55.79,55.85,1245,9249
801009,55.79,55.93,55.77,55.87,1929,8727
801010,55.85,55.91,55.83,55.89,1208,8274
801013,55.83,55.83,55.43,55.49,2917,8978
801014,55.59,55.59,55.28,55.31,6109,11887
801015,54.97,55.31,54.96,55.29,4160,11306
801016,55.23,55.23,54.84,54.86,5852,13501
801017,54.75,54.87,54.48,54.5,7065,15654
801020,54.5,54.53,53.97,54.17,7968,14740
801021,53.84,54.13,53.8,53.86,5889,14634
801022,53.86,54.3,53.68,54.05,7841,13541
801023,53.98,54.22,53.83,53.88,4148,13492
801024,53.76,54.04,53.7,53.9,5247,13145
801027,53.6,53.64,53.46,53.54,6308,14261
801028,53.16,53.32,53.08,53.22,5182,13709
801029,53.18,53.53,53.1,53.36,7013,11513
801030,53.34,53.34,52.89,52.97,6359,13747
801031,52.76,53.03,52.62,52.64,5059,13375
801103,52.44,52.81,52.34,52.63,4827,13182
801105,51.95,52.08,51.68,51.87,5913,14169
801106,51.9,51.92,51.59,51.65,3959,14788
801107,51.49,51.96,51.3,51.75,7061,12778
801110,52.1,52.75,52.05,52.75,4520,11477
801111,53.25,53.75,53.03,53.64,5456,11059
801112,52.85,53.3,52.7,52.99,6142,9148
801113,53.15,53.21,52.83,52.92,2976,8847
801114,52.8,52.93,52.69,52.81,2747,8344
801117,52.22,52.27,52,52.11,3253,8176
801118,52.16,52.6,52.1,52.42,4156,7102
801119,52.92,52.99,52.72,52.95,3819,6877
801120,52.65,52.7,52.38,52.52,4762,6643
801121,52.21,52.55,52.17,52.51,3390,6105
801124,52.4,52.58,52.37,52.51,2242,5635
801125,52.51,52.57,52.44,52.49,1958,5431
801126,52.3,52.31,51.98,52.01,3255,6461
801128,52.1,52.15,51.86,51.88,1953,6478
801201,51.5,51.88,51.5,51.67,1875,5469
801202,51.75,51.84,51.49,51.53,993,5071
801203,51.63,51.78,51.5,51.61,454,3793
801204,51.59,51.59,51.49,51.52,546,3341
801205,51.25,51.27,50.97,51.18,251,3228
801208,51.08,51.15,50.92,51.02,365,3008
801209,50.7,50.7,50.29,50.34,572,2655
801210,50.05,50.2,49.74,49.82,804,2194
801211,49.44,49.8,49.35,49.45,355,1892
801212,49.85,50.06,49.7,49.9,248,1730
801215,50.67,50.73,50.52,50.53,513,1203
