801128,54.8,54.8,54.8,54.8,6,24
801201,54.6,54.6,54.35,54.35,9,27
801202,54.29,54.29,54.15,54.15,1,27
801203,54.25,54.33,54.2,54.25,4,33
801204,54.16,54.16,54.15,54.15,9,41
801205,54,54,53.8,54,26,60
801208,53.83,53.85,53.83,53.83,1,54
801209,53.48,53.48,53.3,53.3,2,56
801210,53.15,53.15,52.9,52.9,3,56
801211,52.93,52.93,52.54,52.54,66,112
801212,53.35,53.35,52.95,53,23,122
801215,53.57,53.57,53.02,53.03,12,128
801216,52.5,52.85,52.5,52.82,88,153
801217,53.07,53.67,53.07,53.62,4,154
801218,53.28,53.28,53.1,53.1,6,158
801219,52.95,53.85,52.95,53.85,11,161
801222,53.65,53.65,53.53,53.55,18,162
801223,53.78,53.78,53.6,53.75,72,229
801224,53.8,53.85,53.6,53.6,23,237
801229,53.55,53.55,53.45,53.48,17,245
801230,53.5,53.62,53.18,53.18,91,225
801231,53.19,53.19,52.7,52.7,10,230
810102,52.84,53.05,52.65,53.05,94,242
810105,53.55,53.82,53.55,53.72,56,265
810106,53.95,53.95,53.61,53.72,61,246
810107,53.5,53.6,53.45,53.51,15,237
810108,53.3,53.3,53.3,53.3,10,242
810109,53.1,53.18,53.04,53.04,25,243
810112,52.7,52.8,52.53,52.53,40,223
810113,52.53,52.53,52.53,52.53,0,224
810114,52.51,52.65,52.4,52.63,16,224
810115,52.4,52.4,51.93,51.98,9,227
810116,51.94,52.5,51.94,52.4,11,237
810119,52.5,52.6,52.35,52.45,10,244
810120,52.3,52.56,52.3,52.56,150,245
810121,52.57,52.57,52.48,52.48,9,252
810122,51.91,52.2,51.87,52.2,27,249
810123,51.8,51.8,51.6,51.7,20,251
810126,51,51.2,50.9,51,27,268
810127,50.8,50.81,50.46,50.54,37,285
810128,50.04,50.2,50.04,50.12,100,346
810129,49.75,49.83,49.55,49.6,57,364
810130,49.1,49.3,48.7,48.73,105,399
810202,49.35,49.37,48.85,48.85,42,382
810203,48.42,49.25,48.3,49.14,93,366
810204,49.25,49.25,49,49.05,5,368
810205,48.7,48.83,48.22,48.23,40,384
810206,48.45,48.67,48.3,48.63,12,376
810209,48.5,48.55,48.45,48.45,6,374
810210,48.2,48.39,48.2,48.39,3,372
810211,48.22,48.33,48.2,48.2,11,374
810212,47.89,47.89,47.5,47.5,29,387
810213,47.21,47.25,46.9,47,43,387
810217,47.5,47.8,47.3,47.75,18,393
810218,48.25,48.27,47.43,47.65,70,391
810219,48.32,48.65,48.25,48.65,25,392
810220,49.5,49.5,48.97,49.25,56,406
810223,48.98,48.98,48.25,48.25,8,404
810224,48.8,48.82,48.1,48.6,113,349
810225,48.52,48.55,48.3,48.3,16,324
810226,48.15,48.2,47.85,47.85,43,332
810227,47.6,47.69,47.45,47.58,64,347
810302,47.4,47.4,47.15,47.18,47,368
810303,47.1,48,47.08,47.9,70,370
810304,47.88,47.97,47.35,47.45,25,369
810305,47.43,47.56,47.3,47.43,31,371
810306,47.4,47.67,47.38,47.67,47,383
810309,47.73,48.25,47.73,48.08,46,380
810310,48.18,48.53,48.18,48.25,62,396
810311,48,48.19,47.95,48.18,84,396
810312,48.18,48.22,48.14,48.14,16,398
810313,48.25,48.37,48.25,48.37,62,437
810316,48.43,48.71,48.43,48.57,76,460
810317,48.82,48.82,48.67,48.76,161,467
810318,49.1,49.6,48.9,49.57,416,502
810319,49.35,49.65,49.15,49.15,99,494
810320,49.1,49.26,48.87,49.06,116,498
810323,48.57,48.9,48.57,48.9,42,521
810324,48.65,48.76,48.6,48.67,109,540
810325,48.63,48.67,48.43,48.65,59,541
810326,48.37,48.41,47.65,47.65,108,529
810327,47.66,47.93,47.45,47.76,94,523
810330,47.76,48.76,47.7,48.72,76,517
810331,48.19,48.39,47.92,47.97,102,527
810401,48.2,48.23,47.94,48.01,28,536
810402,47.96,47.97,47.67,47.71,181,615
810403,47.43,47.56,47.17,47.38,193,609
810406,47,47.14,46.85,46.94,589,793
810407,47.28,47.79,47.27,47.71,95,763
810408,47.73,47.82,47.34,47.35,39,754
810409,47.29,47.35,47.15,47.35,130,727
810410,47.2,47.2,47,47.06,36,739
810413,46.65,46.91,46.65,46.9,111,766
810414,46.91,46.99,46.68,46.71,152,790
810415,46.7,46.77,46.4,46.4,123,794
810416,46.5,46.5,46.3,46.37,37,804
810420,46.08,46.9,46.07,46.75,123,808
810421,46.6,46.74,46.4,46.74,82,823
810422,46.77,47.08,46.74,46.84,61,781
810423,46.9,46.94,46.62,46.75,228,696
810424,46.52,46.68,46.38,46.4,265,735
810427,46.66,46.66,46.42,46.42,65,731
810428,46.33,46.45,46.3,46.41,46,736
810429,46.05,46.09,45.84,46.02,108,738
810430,45.87,46.02,45.87,45.92,73,748
810501,45.9,46.23,45.81,46.2,103,783
810504,45.51,45.58,45.35,45.41,180,844
810505,45.05,45.24,45.01,45.18,776,1299
810506,45.35,45.42,45.13,45.2,193,1304
810507,44.88,45.13,44.87,45.11,227,1373
810508,45.45,45.47,45.25,45.3,97,1367
810511,44.9,44.94,44.59,44.65,350,1474
810512,44.6,44.71,44.49,44.66,100,1455
810513,44.63,44.66,44.45,44.55,154,1428
810514,44.29,44.44,44.17,44.39,483,1594
810515,44.41,44.49,43.99,44,317,1576
810518,44.5,44.5,44.17,44.45,309,1595
810519,44.35,44.37,44.1,44.11,300,1711
810520,44.38,44.4,44.17,44.38,264,1774
810521,43.88,44.01,43.78,43.94,1393,2405
810522,43.9,44.11,43.85,44.07,673,2638
810526,43.4,43.55,43.4,43.43,1147,3038
810527,43.12,43.69,43.12,43.51,1371,2783
810528,43.5,43.82,43.5,43.7,1529,3121
810529,43.62,43.64,43.43,43.48,1175,3075
810601,43.65,43.67,43.1,43.11,2320,3657
810602,42.74,43.06,42.74,42.96,3019,4233
810603,42.9,42.92,42.61,42.63,3999,5862
810604,42.29,42.4,41.89,42.13,5230,6189
810605,41.9,42.16,41.78,42.03,4823,6764
810608,41.9,42.3,41.9,42.1,3920,5720
810609,42.35,42.38,42.05,42.09,4420,5952
810610,42.56,42.76,42.48,42.57,4788,6348
810611,42.23,42.3,42.04,42.07,5724,8387
810612,42.23,42.39,42.13,42.32,5111,7813
810615,42.79,43.32,42.75,43.2,8953,7619
810616,43.25,43.3,42.93,43.03,5454,7916
810617,43.19,43.28,43.01,43.08,3445,8113
810618,42.8,42.85,42.58,42.66,3908,8592
810619,42.45,42.83,42.42,42.8,3797,8744
810622,42.82,43.01,42.69,42.95,3544,8690
810623,42.92,43.1,42.76,42.77,6239,8586
810624,42.75,42.77,42.57,42.77,6690,8764
810625,42.61,42.63,42.23,42.25,5726,9191
810626,42.22,42.51,42.15,42.44,3437,9625
810629,42.4,42.45,42.24,42.3,3634,9591
810630,42.21,42.39,42.18,42.23,4156,8933
810701,42,42.01,41.8,41.93,6919,9715
810702,41.97,42.09,41.85,42.01,4795,9528
810706,41.3,41.38,41.17,41.27,6167,10295
810707,41.41,41.45,41.31,41.35,5160,11198
810708,40.96,41.05,40.74,40.95,6671,11711
810709,41.19,41.6,40.97,41.49,8710,9446
810710,41.3,41.6,41.28,41.47,6618,8895
810713,41.74,41.82,41.49,41.56,7291,8589
810714,41.25,41.63,41.22,41.55,5023,8022
810715,41.54,42.01,41.54,41.89,9338,9430
810716,41.75,42,41.71,41.8,6490,8987
810717,41.63,41.78,41.52,41.67,4004,8669
810720,41.32,41.38,41.22,41.24,4490,8923
810721,40.95,41.04,40.84,40.96,7135,9950
810722,41.13,41.44,41.08,41.34,7251,9409
810723,41.36,41.43,41.21,41.29,5242,9168
810724,41.33,41.5,41.33,41.46,4966,9139
810727,41.68,41.69,41.23,41.27,6686,9612
810728,41.31,41.37,41.2,41.29,4819,9748
810729,41.22,41.28,40.86,40.93,6048,9787
810730,40.75,41.11,40.69,41.03,5510,10053
810731,40.85,40.96,40.68,40.69,4879,10203
810803,40.24,40.25,39.72,39.76,5793,9962
810804,40.02,40.08,39.72,39.84,5895,10001
810805,40.12,40.17,39.95,40.1,4071,9822
810806,39.89,40.1,39.8,40.06,4936,9656
810807,39.69,39.84,39.58,39.63,7759,11856
810810,39.1,39.21,39,39.08,5614,12055
810811,39.15,39.44,39.06,39.38,7020,11173
810812,39.64,40.38,39.6,40.02,9713,11295
810813,40.11,40.15,39.85,39.97,6262,10097
810814,39.91,39.94,39.73,39.77,3883,9645
810817,39.82,40.44,39.81,40.38,8720,8467
810818,40.65,40.65,40.2,40.28,7153,7997
810819,40.17,40.54,40.06,40.37,7109,8055
810820,40.42,40.77,40.42,40.49,5715,7965
810821,41.05,41.26,40.84,41.24,6194,8973
810824,41,41.04,40.23,40.3,8583,7903
810825,39.98,40.23,39.8,40.06,5331,7319
810826,40.32,40.72,40.3,40.67,5860,7178
810827,40.5,40.58,40.4,40.55,4572,6683
810828,40.8,41.08,40.8,40.86,3701,7258
810831,41.19,41.2,40.66,40.8,5943,6252
810901,40.87,40.94,40.67,40.89,2384,5773
810902,41.07,41.29,40.95,41.21,1814,5295
810903,41.3,41.46,41.18,41.42,1700,4833
810904,41.29,41.6,41.26,41.43,1477,4608
810908,41.43,41.43,40.95,41.08,920,3837
810909,41.1,41.33,41.04,41.27,794,3664
810910,41.3,41.74,41.3,41.47,647,3411
810911,41.55,41.74,41.53,41.68,1052,2702
810914,42.15,42.2,41.99,42.05,472,2317
