800411,56.83,56.83,56.58,56.8,82,194
800414,56.8,56.8,56.8,56.8,0,194
800415,55.95,56.04,55.95,56,58,239
800416,57,57,57,57,54,236
800417,57.25,57.3,57.15,57.3,20,239
800418,57.1,57.2,57.1,57.2,4,242
800421,57.35,57.55,57.35,57.47,7,243
800422,57.05,57.05,56.95,56.95,3,243
800423,57.8,57.85,57.72,57.85,1,242
800424,57.8,57.95,57.8,57.9,12,242
800425,57.95,58.05,57.95,58.05,2,241
800428,58.45,58.45,58.45,58.45,0,240
800429,58.45,58.45,58.45,58.45,0,240
800430,57.77,57.77,57.77,57.77,3,240
800501,57.77,57.77,57.58,57.58,1,240
800502,57.01,57.01,57,57,2,241
800505,57.35,57.35,57.35,57.35,4,241
800506,56.95,56.95,56.65,56.65,27,240
800507,56.7,56.85,56.69,56.82,35,244
800508,56.9,56.9,56.9,56.9,2,244
800509,56.5,56.5,56.3,56.3,5,245
800512,56.95,56.95,56.75,56.75,4,247
800513,56.75,56.75,56.7,56.75,3,249
800514,56.83,56.83,56.7,56.75,4,253
800515,56.7,56.8,56.66,56.66,23,272
800516,56.65,56.8,56.6,56.67,5,268
800519,56.6,56.6,56.6,56.6,5,265
800520,56.45,56.52,56.45,56.45,3,266
800521,56.66,56.7,56.5,56.5,3,268
800522,56.58,56.7,56.5,56.6,4,270
800523,56.6,57,56.6,57,8,274
800527,57.45,57.46,57.35,57.45,5,277
800528,57.25,57.25,57.05,57.17,11,284
800529,57.2,57.22,56.8,56.8,3,287
800530,57,57.2,56.95,56.95,223,368
800602,57.07,57.07,56.86,56.86,56,353
800603,57.05,57.1,56.8,57.1,11,349
800604,56.9,57.05,56.9,56.99,3,349
800605,57.1,57.1,56.9,56.9,3,349
800606,57.07,57.07,56.87,56.87,52,400
800609,57.14,57.15,57.1,57.11,37,402
800610,57,57,57,57,1,402
800611,56.88,56.93,56.88,56.91,10,397
800612,57.08,57.1,57.08,57.08,11,403
800613,57.33,57.33,57.15,57.24,29,416
800616,56.98,56.98,56.5,56.65,16,417
800617,56.82,56.98,56.82,56.98,10,428
800618,56.95,57.05,56.95,56.98,2,428
800619,57,57,56.84,56.84,10,423
800620,57.05,57.12,57.05,57.12,5,425
800623,57.13,57.13,56.97,56.97,7,430
800624,57.05,57.05,56.98,56.99,19,439
800625,57.01,57.05,56.98,56.98,7,437
800626,57.15,57.32,57.15,57.3,27,430
800627,57.18,57.31,57.18,57.3,8,432
800630,57.5,57.5,57.35,57.4,38,463
800701,57.28,57.54,57.28,57.52,11,455
800702,57.4,57.55,57.4,57.54,11,455
800703,57.35,57.6,57.33,57.54,15,457
800707,57.76,58.03,57.76,57.88,86,521
800708,58,58.05,57.8,57.86,31,532
800709,57.9,57.99,57.84,57.88,16,540
800710,57.85,57.9,57.73,57.9,12,531
800711,57.85,57.85,57.85,57.85,3,533
800714,57.95,57.95,57.85,57.9,10,528
800715,57.69,57.8,57.66,57.75,22,526
800716,57.87,57.92,57.83,57.92,24,518
800717,58,58,57.8,57.8,8,515
800718,57.8,57.84,57.78,57.84,7,516
800721,58,58,57.96,57.96,4,516
800722,58.06,58.08,57.88,57.9,756,510
800723,57.9,57.94,57.89,57.91,13,512
800724,58.1,58.16,58.1,58.11,16,504
800725,58.1,58.16,58.04,58.04,3,502
800728,58.01,58.01,57.65,57.65,174,488
800729,57.55,57.59,57.28,57.29,80,517
800730,57.29,57.44,56.78,56.98,49,498
800731,56.75,56.79,56.53,56.75,42,521
800801,56.6,56.68,56.5,56.59,21,520
800804,56.93,57.09,56.79,57.06,16,522
800805,57.08,57.25,57,57.25,11,518
800806,57.2,57.37,57.15,57.32,130,508
800807,57.05,57.07,56.97,57.05,6,512
800808,56.75,56.9,56.75,56.85,18,512
800811,56.82,56.97,56.82,56.97,3,512
800812,56.94,57.2,56.94,57.2,82,482
800813,57.17,57.18,56.99,57.12,19,476
800814,56.9,56.95,56.83,56.94,2,477
800815,56.85,56.85,56.75,56.8,22,474
800818,56.46,56.58,56.46,56.58,7,475
800819,56.54,56.57,56.54,56.57,16,479
800820,56.68,56.73,56.66,56.71,86,473
800821,56.53,56.75,56.5,56.56,28,435
800822,56.43,56.59,56.33,56.59,33,436
800825,56.46,56.48,56.38,56.48,26,440
800826,56.5,56.75,56.45,56.74,11,447
800827,56.6,56.75,56.6,56.64,11,473
800828,57.01,57.12,56.98,57.12,47,454
800829,57.04,57.08,56.9,57.08,13,459
800902,57.37,57.45,57.34,57.34,228,529
800903,57.3,57.37,57.25,57.3,156,539
800904,57.38,57.4,57.08,57.08,31,552
800905,57.12,57.2,57.05,57.1,21,569
800908,57.35,57.38,57.27,57.3,20,579
800909,57.38,57.39,57.23,57.29,14,579
800910,57.27,57.27,57.19,57.25,11,577
800911,57.3,57.4,57.28,57.28,27,563
800912,57.13,57.24,57.12,57.15,260,724
800915,57.1,57.2,57.1,57.18,60,781
800916,57.2,57.23,57.17,57.19,37,797
800917,57.25,57.25,57.17,57.17,19,796
800918,56.99,57.01,56.75,56.75,70,800
800919,56.69,56.8,56.68,56.73,51,813
800922,56.49,56.49,56.33,56.35,128,891
800923,56.35,56.42,56.11,56.42,149,883
800924,56.42,56.7,56.42,56.6,353,1070
800925,56.62,56.71,56.5,56.6,31,1090
800926,56.45,56.61,56.36,56.61,298,1245
800929,56.35,56.36,56.29,56.33,231,1407
800930,56.46,56.47,56.32,56.43,99,1480
801001,56.6,56.68,56.4,56.45,21,1488
801002,56.49,56.49,56.27,56.34,24,1501
801003,56.4,56.72,56.38,56.7,140,1421
801006,56.67,56.69,56.56,56.58,31,1429
801007,56.42,56.46,56.38,56.43,103,1385
801008,56.45,56.45,56.37,56.43,104,1384
801009,56.41,56.47,56.4,56.47,7,1385
801010,56.42,56.47,56.42,56.45,67,1384
801013,56.38,56.38,56.07,56.08,242,1514
801014,56.15,56.15,55.86,55.86,160,1546
801015,55.57,55.92,55.57,55.91,494,1829
801016,55.77,55.77,55.46,55.48,270,1896
801017,55.44,55.5,55.13,55.17,294,2033
801020,55.16,55.18,54.62,54.85,217,2051
801021,54.42,54.75,54.42,54.53,195,2085
801022,54.49,54.9,54.37,54.72,300,2056
801023,54.62,54.87,54.5,54.54,476,1911
801024,54.45,54.7,54.38,54.56,600,2157
801027,54.25,54.34,54.15,54.23,315,2333
801028,53.83,54.03,53.82,53.97,303,2387
801029,53.93,54.22,53.88,54.11,202,2417
801030,54.08,54.1,53.67,53.76,236,2414
801031,53.6,53.8,53.47,53.48,233,2376
801103,53.25,53.59,53.17,53.48,310,2489
801105,52.78,52.93,52.6,52.76,620,2592
801106,52.8,52.84,52.58,52.58,299,2624
801107,52.46,52.88,52.25,52.71,300,2684
801110,53,53.71,52.97,53.71,688,2569
801111,54.2,54.5,53.85,54.35,936,2522
801112,53.55,54.04,53.51,53.76,367,2529
801113,53.87,53.95,53.6,53.68,505,2581
801114,53.6,53.73,53.5,53.6,429,2729
801117,53.05,53.12,52.9,53,631,2973
801118,53,53.47,52.96,53.31,549,3048
801119,53.81,53.83,53.6,53.77,697,3259
801120,53.52,53.52,53.25,53.39,2239,4820
801121,53.08,53.42,53.07,53.38,1082,5369
801124,53.32,53.51,53.31,53.44,923,5731
801125,53.44,53.5,53.38,53.44,540,5743
801126,53.27,53.27,52.97,52.99,1644,6575
801128,53.1,53.13,52.87,52.9,1336,7227
801201,52.6,52.86,52.6,52.68,3570,8609
801202,52.8,52.87,52.48,52.54,3926,9415
801203,52.64,52.81,52.5,52.61,2472,9097
801204,52.6,52.67,52.53,52.58,3122,9302
801205,52.23,52.42,52.08,52.31,2882,9837
801208,52.24,52.36,52.06,52.21,3568,10205
801209,51.78,51.91,51.44,51.59,5623,11461
801210,51.35,51.49,50.93,51.12,7341,10748
801211,50.8,51.26,50.69,50.86,5982,10006
801212,51.34,51.58,51.15,51.37,7359,7760
801215,52,52.17,51.15,51.42,5002,7946
801216,51.12,51.15,50.8,51.11,4580,8242
801217,51.25,52.1,51.25,51.94,4645,8160
801218,51.6,51.72,51.4,51.6,4052,7769
801219,51.5,52.55,51.5,52.3,6216,8784
801222,51.87,52.36,51.82,52.1,3914,8869
801223,52.35,52.53,52.2,52.43,2321,8712
801224,52.27,52.8,52,52.33,2037,8890
801229,52.3,52.3,52.03,52.16,1297,9061
801230,52.34,52.38,51.81,51.82,2118,8557
801231,52.1,52.1,51.26,51.43,2083,8380
810102,51.45,51.91,51.17,51.79,2326,8766
810105,52.09,52.52,52.01,52.41,4017,9402
810106,52.71,52.72,52.28,52.41,5558,8940
810107,52.25,52.32,51.92,52.02,5115,8003
810108,51.77,51.93,51.6,51.62,4459,8484
810109,51.69,51.77,51.18,51.33,5765,9047
810112,51.45,51.51,51.02,51.08,8757,10019
810113,51.08,51.08,50.67,50.95,8175,9040
810114,51.01,51.15,50.93,51.03,4311,8908
810115,50.83,50.87,50.3,50.39,5540,10719
810116,50.33,50.93,50.19,50.76,7796,9485
810119,50.72,50.9,50.54,50.71,4747,9363
810120,50.66,50.97,50.54,50.88,4848,9129
810121,50.95,51.02,50.5,50.53,4632,9984
810122,50.19,50.51,49.96,50.3,9330,10612
810123,50.04,50.13,49.7,49.72,6301,10938
810126,49.25,49.45,49.21,49.31,6583,11947
810127,49.23,49.45,48.75,48.92,6493,10936
810128,48.53,48.72,48.35,48.57,6604,9787
810129,48.16,48.37,48.11,48.16,5576,10566
810130,47.58,47.83,47.23,47.25,5467,10272
810202,47.95,47.97,47.37,47.39,4704,10973
810203,46.93,47.8,46.82,47.57,8854,9283
810204,47.39,47.83,47.37,47.58,5225,8910
810205,47.38,47.38,46.73,46.79,7467,11697
810206,46.99,47.45,46.76,47.19,6864,10046
810209,47.12,47.22,46.91,46.99,3536,10181
810210,46.75,47,46.68,46.92,6077,9981
810211,46.75,46.86,46.61,46.68,3089,9777
810212,46.25,46.28,45.84,45.86,3041,10412
810213,45.8,45.81,45.2,45.36,2266,10043
810217,45.74,46.35,45.57,46.28,9839,8781
810218,46.42,46.73,45.82,46.11,6428,8268
810219,46.95,47.3,46.63,47.23,5450,8168
810220,48.12,48.3,47.35,47.92,3588,7830
810223,47.67,47.67,46.95,47.09,3517,7282
810224,47.55,47.92,47.1,47.61,6160,7444
810225,47.55,47.74,47.31,47.39,4227,7870
810226,47.21,47.6,47.04,47.18,6183,7515
810227,46.88,47.08,46.64,46.92,3388,7216
810302,46.48,46.6,46.27,46.34,2637,6264
810303,46.1,47.12,46.1,46.97,1655,5440
810304,47.17,47.3,46.58,46.76,1868,4545
810305,46.76,46.97,46.55,46.68,290,4251
810306,46.7,46.94,46.64,46.86,566,3826
810309,46.84,47.49,46.84,47.29,614,3489
810310,47.38,47.66,47.33,47.37,404,3305
810311,47.23,47.36,47.01,47.32,192,3204
810312,47.26,47.4,47.25,47.27,479,2812
810313,47.35,47.48,47.34,47.46,378,2609
810316,47.5,47.85,47.5,47.76,107,2466
