800714,58.05,58.07,58.05,58.07,14,43
800715,58.07,58.07,58.02,58.02,4,41
800716,58.1,58.1,58.1,58.1,0,41
800717,58,58,58,58,0,34
800718,58,58,58,58,0,34
800721,58.14,58.14,58.14,58.14,0,34
800722,58.24,58.28,58.2,58.2,7,38
800723,58.2,58.2,58.2,58.2,5,40
800724,58.3,58.3,58.3,58.3,0,40
800725,58.3,58.3,58.3,58.3,0,40
800728,58.2,58.2,58,58,5,45
800729,57.55,57.55,57.55,57.55,0,45
800730,57.55,57.55,57.25,57.25,2,47
800731,57.15,57.15,57.15,57.15,0,47
800801,57.05,57.05,57.05,57.05,0,47
800804,57.21,57.21,57.21,57.21,0,47
800805,57.27,57.27,57.27,57.27,0,47
800806,57.21,57.55,57.21,57.55,1,48
800807,57.3,57.3,57.3,57.3,0,48
800808,57.25,57.3,57.2,57.2,3,49
800811,57.2,57.2,57.2,57.2,0,49
800812,57.2,57.2,57.2,57.2,0,49
800813,57.2,57.2,57.2,57.2,0,49
800814,57.2,57.2,57.2,57.2,1,50
800815,57.2,57.2,57.2,57.2,0,50
800818,57.2,57.2,57.2,57.2,1,51
800819,57,57,57,57,1,51
800820,57.23,57.23,57.01,57.01,30,51
800821,56.9,56.9,56.9,56.9,31,52
800822,56.8,56.8,56.77,56.77,2,23
800825,56.77,56.77,56.77,56.77,0,23
800826,56.77,56.77,56.77,56.77,0,23
800827,56.77,56.77,56.77,56.77,0,23
800828,56.77,56.77,56.77,56.77,0,23
800829,57.5,57.5,57.5,57.5,1,22
800902,58.07,58.07,58.07,58.07,1,23
800903,57.84,57.84,57.84,57.84,0,23
800904,57.65,57.65,57.65,57.65,0,23
800905,57.65,57.65,57.65,57.65,0,23
800908,57.65,57.65,57.65,57.65,0,23
800909,57.89,57.95,57.89,57.92,7,29
800910,57.92,57.92,57.92,57.92,0,29
800911,57.55,57.55,57.55,57.55,0,29
800912,57.7,57.7,57.7,57.7,0,29
800915,57.95,57.95,57.85,57.85,1,30
800916,57.75,57.75,57.75,57.75,0,30
800917,57.84,57.86,57.78,57.84,12,42
800918,57.4,57.4,57.4,57.4,0,42
800919,57.39,57.39,57.39,57.39,0,42
800922,57.18,57.18,56.92,56.92,5,44
800923,56.85,57.05,56.79,57.05,7,49
800924,57.05,57.05,57.05,57.05,0,49
800925,57.05,57.05,57.05,57.05,0,49
800926,57.1,57.1,57.1,57.1,1,48
800929,57,57,56.98,57,1,48
800930,57.05,57.06,57,57.05,16,48
801001,57.2,57.2,57.2,57.2,0,52
801002,57,57,57,57,0,44
801003,57,57,57,57,0,44
801006,57.2,57.2,57.2,57.2,0,44
801007,57.02,57.02,57.02,57.02,1,45
801008,57.02,57.02,57.02,57.02,0,45
801009,57.02,57.02,57.02,57.02,0,45
801010,57.02,57.02,57.01,57.01,1,44
801013,56.7,56.7,56.7,56.7,0,46
801014,56.5,56.5,56.5,56.5,0,45
801015,56.3,56.46,56.28,56.46,32,77
801016,56.2,56.2,56.05,56.05,2,77
801017,56.04,56.04,55.81,55.81,194,205
801020,55.8,55.8,55.3,55.4,6,207
801021,55.3,55.3,55.05,55.05,2,209
801022,55.05,55.5,55,55.3,25,204
801023,55.4,55.4,55.05,55.13,42,218
801024,55.08,55.14,55.05,55.14,5,218
801027,54.9,54.9,54.8,54.8,2,225
801028,54.55,54.61,54.55,54.61,5,226
801029,54.6,54.9,54.6,54.82,2,226
801030,54.77,54.77,54.45,54.45,8,228
801031,54.34,54.5,54.1,54.1,9,232
801103,54,54.35,53.99,54.21,12,237
801105,53.65,53.7,53.43,53.48,30,244
801106,53.55,53.67,53.32,53.32,81,286
801107,53.3,53.44,53.2,53.35,31,300
801110,53.7,54.35,53.7,54.35,124,366
801111,54.82,55.05,54.57,55.05,194,330
801112,54.2,54.6,54.2,54.42,23,323
801113,54.55,54.58,54.25,54.25,114,387
801114,54.33,54.4,54.14,54.31,12,405
801117,53.83,53.83,53.6,53.68,123,414
801118,53.75,54.25,53.75,54.18,297,686
801119,54.54,54.56,54.5,54.53,204,695
801120,54.1,54.16,54.07,54.14,79,716
801121,53.85,54.13,53.85,54.13,169,868
801124,54.15,54.32,54.14,54.28,21,870
801125,54.27,54.3,54.2,54.2,6,869
801126,54,54,53.8,53.8,59,913
801128,53.96,54.01,53.75,53.75,149,991
801201,53.66,53.66,53.48,53.5,74,1012
801202,53.55,53.64,53.38,53.4,143,1015
801203,53.53,53.65,53.38,53.45,238,1109
801204,53.4,53.44,53.38,53.38,94,1120
801205,53.1,53.25,52.97,53.18,85,1146
801208,53.17,53.17,52.93,53.06,46,1168
801209,52.5,52.7,52.35,52.44,298,1079
801210,52.2,52.37,51.94,52.03,457,1115
801211,51.65,52.2,51.64,51.78,209,1219
801212,52.28,52.51,52.13,52.24,260,1164
801215,52.98,53.06,52.12,52.28,237,1096
801216,51.9,52.04,51.75,52.03,268,1169
801217,52.27,52.95,52.25,52.81,465,1444
801218,52.5,52.53,52.28,52.4,250,1444
801219,52.34,53.3,52.29,53.08,213,1488
801222,52.8,53.09,52.66,52.8,127,1478
801223,53.08,53.22,52.89,53.12,368,1525
801224,53.02,53.5,52.8,52.99,204,1565
801229,52.76,52.99,52.75,52.95,196,1620
801230,53.1,53.1,52.57,52.57,249,1570
801231,52.48,52.66,52.05,52.2,169,1587
810102,52.19,52.6,51.99,52.57,216,1562
810105,52.8,53.23,52.8,53.14,401,1580
810106,53.42,53.43,53.09,53.14,161,1559
810107,52.97,53.05,52.74,52.82,130,1580
810108,52.55,52.76,52.47,52.47,94,1541
810109,52.5,52.62,52.05,52.19,310,1535
810112,52.3,52.3,51.84,51.89,480,1585
810113,51.85,51.85,51.62,51.82,232,1563
810114,51.85,51.99,51.81,51.91,121,1580
810115,51.7,51.76,51.24,51.31,173,1600
810116,51.24,51.83,51.18,51.75,286,1529
810119,51.66,51.91,51.57,51.7,1055,1992
810120,51.63,51.95,51.55,51.85,535,1800
810121,51.95,51.95,51.55,51.57,186,1895
810122,51.2,51.54,51,51.34,335,1813
810123,51.03,51.14,50.73,50.73,367,1879
810126,50.22,50.45,50.22,50.27,273,1846
810127,50.17,50.4,49.73,49.89,417,1916
810128,49.5,49.64,49.34,49.46,234,1924
810129,49.05,49.17,48.9,48.98,222,1876
810130,48.5,48.62,48.05,48.1,589,2039
810202,48.77,48.79,48.18,48.2,380,2014
810203,47.71,48.59,47.66,48.4,694,1954
810204,48.35,48.66,48.26,48.44,384,1919
810205,48.17,48.24,47.6,47.6,273,1911
810206,47.87,48.26,47.63,48.05,254,1946
810209,47.92,48.06,47.74,47.84,211,1946
810210,47.68,47.83,47.53,47.76,688,2186
810211,47.55,47.73,47.45,47.55,417,2081
810212,47.12,47.15,46.79,46.81,426,2183
810213,46.75,46.75,46.12,46.2,467,2206
810217,46.66,47.2,46.46,47.15,609,1981
810218,47.29,47.62,46.75,47,855,2087
810219,47.8,48,47.45,48,1790,2648
810220,48.9,49,48.26,48.61,1464,2693
810223,48.35,48.38,47.61,47.69,1347,2682
810224,48.18,48.48,47.68,48.18,2248,3405
810225,48.07,48.15,47.8,47.85,1003,3649
810226,47.66,47.94,47.38,47.52,1473,3885
810227,47.2,47.4,47.02,47.23,1414,3936
810302,46.79,47,46.63,46.72,3715,4021
810303,46.62,47.58,46.57,47.46,3681,4151
810304,47.53,47.69,46.87,47.06,5671,4614
810305,47.05,47.36,46.88,47.04,4587,4746
810306,46.9,47.37,46.9,47.22,3370,5130
810309,47.3,47.89,47.3,47.65,5490,5865
810310,47.8,48.12,47.7,47.77,5917,6516
810311,47.6,47.77,47.42,47.73,3935,6316
810312,47.65,47.84,47.61,47.63,2482,6492
810313,47.79,47.94,47.75,47.86,2930,6991
810316,48.09,48.33,48.06,48.13,5650,8619
810317,48.44,48.47,48.22,48.38,6570,9146
810318,48.7,49.22,48.51,49.18,7923,10121
810319,48.94,49.3,48.72,48.77,9241,10757
810320,48.7,48.88,48.4,48.64,6727,9802
810323,48.18,48.48,48.1,48.47,4001,8970
810324,48.17,48.37,48.15,48.22,3242,8820
810325,48.2,48.28,47.96,48.19,5802,8541
810326,47.94,48,47.19,47.2,6694,7965
810327,47.2,47.56,46.98,47.35,7422,7860
810330,47.34,48.35,47.3,48.35,5252,7348
810331,47.85,48.07,47.5,47.63,4650,7413
810401,47.95,47.97,47.66,47.82,3704,7083
810402,47.8,47.84,47.46,47.5,3563,7354
810403,47.21,47.42,46.97,47.11,6390,7882
810406,46.76,46.86,46.57,46.65,7271,9816
810407,47.03,47.57,46.92,47.41,8239,9121
810408,47.42,47.56,47,47.03,7199,9356
810409,46.97,47.06,46.78,47.02,5564,9190
810410,46.86,46.92,46.64,46.7,4198,9846
810413,46.28,46.52,46.24,46.46,5300,9474
810414,46.49,46.61,46.29,46.34,5957,9898
810415,46.31,46.39,45.99,46.03,5457,10826
810416,46.07,46.14,45.9,46,5228,11113
810420,45.68,46.5,45.63,46.31,8181,10430
810421,46.21,46.4,45.99,46.37,7571,9544
810422,46.38,46.7,46.3,46.44,8605,9339
810423,46.29,46.55,46.18,46.35,7632,9120
810424,46.14,46.3,45.96,45.98,5973,10029
810427,46.28,46.3,46,46.02,5660,9441
810428,46,46.1,45.88,45.96,4642,9573
810429,45.54,45.65,45.41,45.56,7590,11443
810430,45.47,45.64,45.36,45.47,6171,11145
810501,45.48,45.81,45.36,45.74,6404,9547
810504,44.99,45.1,44.82,44.88,3810,9525
810505,44.44,44.65,44.39,44.6,5077,9991
810506,44.8,44.88,44.53,44.59,6328,10557
810507,44.24,44.54,44.24,44.48,6881,10563
810508,44.85,44.92,44.61,44.74,4737,10010
810511,44.35,44.35,43.98,44.04,5856,11138
810512,44.01,44.13,43.83,44.02,7595,10276
810513,44.04,44.04,43.81,43.9,2884,10210
810514,43.57,43.85,43.5,43.76,5705,9754
810515,43.82,43.91,43.4,43.42,4753,9451
810518,43.93,43.97,43.58,43.85,5458,9677
810519,43.77,43.79,43.49,43.51,4157,10355
810520,43.84,43.87,43.62,43.82,5490,9472
810521,43.37,43.44,43.18,43.36,5506,10117
810522,43.25,43.53,43.25,43.49,3092,9507
810526,43,43.11,42.87,42.95,3540,9367
810527,42.71,43.11,42.66,42.96,3822,9176
810528,42.95,43.33,42.95,43.21,4440,8798
810529,43.13,43.17,42.98,43.03,2609,8162
810601,43.18,43.22,42.59,42.63,3774,8455
810602,42.52,42.57,42.25,42.48,3337,7516
810603,42.47,42.48,42.17,42.2,2320,6740
810604,41.85,41.94,41.51,41.66,1182,6551
810605,41.38,41.6,41.29,41.55,527,6342
810608,41.51,41.8,41.45,41.67,731,5903
810609,41.9,41.9,41.58,41.64,735,5639
810610,42.12,42.28,42.03,42.08,754,5268
810611,41.78,41.78,41.54,41.58,1102,4807
810612,41.7,41.85,41.62,41.78,755,4607
810615,42.23,42.38,42.23,42.34,739,3983
