801215,54.5,54.5,53.8,53.8,2,2
801216,53.5,53.5,53.5,53.5,0,2
801217,53.5,53.5,53.5,53.5,0,2
801218,53.5,53.5,53.5,53.5,0,2
801219,53.5,53.5,53.5,53.5,0,2
801222,54.03,54.2,54.03,54.2,1,2
801223,54.2,54.2,54.2,54.2,0,2
801224,54.2,54.2,54.2,54.2,0,2
801229,54.2,54.2,54.2,54.2,0,2
801230,54.2,54.2,54.2,54.2,0,2
801231,54.2,54.2,54.2,54.2,0,2
810102,53.8,53.8,53.8,53.8,0,2
810105,54.5,54.5,54.4,54.4,2,4
810106,54.4,54.4,54.4,54.4,0,4
810107,54.2,54.2,54.2,54.2,0,4
810108,54.2,54.2,54.05,54.05,1,5
810109,53.75,53.75,53.75,53.75,0,5
810112,53.5,53.5,53.5,53.5,0,6
810113,53.05,53.08,53.05,53.07,8,8
810114,53.07,53.07,53.07,53.07,0,8
810115,53.06,53.06,52.76,52.76,3,8
810116,52.76,52.76,52.76,52.76,0,8
810119,53.07,53.07,53.07,53.07,2,9
810120,53.07,53.07,53.07,53.07,2,10
810121,53.07,53.07,53.07,53.07,0,10
810122,52.7,52.7,52.7,52.7,0,10
810123,52.4,52.4,52.4,52.4,0,10
810126,51.65,51.65,51.65,51.65,2,11
810127,51.4,51.4,51.4,51.4,4,10
810128,50.7,50.7,50.7,50.7,2,11
810129,50.25,50.25,50.1,50.1,1,11
810130,49.6,49.79,49.25,49.25,16,15
810202,49.45,49.45,49.45,49.45,0,15
810203,49.77,49.82,49.77,49.77,17,23
810204,49.65,49.65,49.65,49.65,0,23
810205,49.2,49.2,48.8,48.8,8,25
810206,49.01,49.2,49.01,49.15,15,15
810209,48.9,48.9,48.9,48.9,2,15
810210,48.73,48.85,48.73,48.85,8,15
810211,48.85,48.88,48.75,48.75,4,16
810212,48.15,48.2,48.15,48.2,5,19
810213,47.85,47.85,47.58,47.6,8,21
810217,47.95,48.32,47.95,48.32,12,29
810218,49,49,48.15,48.18,28,37
810219,49.18,49.18,49.18,49.18,11,48
810220,50.18,50.18,49.6,49.8,16,58
810223,49.5,49.5,48.8,48.8,7,57
810224,48.4,48.9,48.4,48.8,21,47
810225,48.91,48.97,48.7,48.7,2,48
810226,48.5,48.5,48.25,48.25,4,47
810227,47.95,48.1,47.85,47.85,18,55
810302,47.73,47.73,47.5,47.62,7,60
810303,47.5,48.41,47.5,48.3,21,57
810304,48.2,48.2,47.9,47.9,2,58
810305,47.7,47.97,47.7,47.89,15,67
810306,48.04,48.04,48,48,10,73
810309,48.18,48.45,48.18,48.45,9,65
810310,48.9,48.9,48.6,48.6,4,67
810311,48.58,48.58,48.58,48.58,1,69
810312,48.65,48.65,48.5,48.5,10,76
810313,48.65,48.7,48.65,48.65,1,76
810316,48.8,48.95,48.8,48.95,6,81
810317,48.95,49.13,48.95,49.06,5,84
810318,49.55,50,49.45,49.9,43,94
810319,49.9,49.9,49.5,49.5,14,104
810320,49.55,49.62,49.42,49.42,15,105
810323,49.05,49.32,49.05,49.32,10,110
810324,49.07,49.15,49.05,49.1,10,112
810325,49,49.02,48.87,49.02,5,113
810326,48.8,48.8,48.02,48.1,7,112
810327,48.2,48.2,48.2,48.2,0,113
810330,48.02,49.2,48.02,49.1,5,112
810331,48.5,48.5,48.3,48.3,10,116
810401,48.23,48.26,48.23,48.26,5,118
810402,48.15,48.15,47.95,47.95,6,120
810403,47.55,47.78,47.55,47.65,13,127
810406,47.5,47.5,47.2,47.2,12,122
810407,47.7,48.18,47.7,48.07,9,121
810408,47.68,47.68,47.68,47.68,1,123
810409,47.65,47.65,47.65,47.65,0,121
810410,47.55,47.55,47.35,47.35,0,121
810413,47.15,47.33,47.11,47.27,20,121
810414,47.4,47.4,47.07,47.07,7,125
810415,46.97,46.97,46.75,46.75,14,120
810416,46.75,46.85,46.72,46.72,11,121
810420,46.5,47.05,46.5,46.9,13,123
810421,46.8,46.95,46.8,46.95,6,123
810422,47.38,47.38,47.1,47.1,2,120
810423,47.2,47.25,47,47.05,5,122
810424,46.91,46.97,46.7,46.7,7,126
810427,46.72,46.72,46.72,46.72,2,126
810428,46.7,46.7,46.7,46.7,0,126
810429,46.45,46.45,46.3,46.34,2,127
810430,46.34,46.34,46.32,46.32,10,130
810501,46.55,46.55,46.55,46.55,0,130
810504,46.04,46.1,45.9,45.9,25,134
810505,45.55,45.8,45.55,45.75,60,154
810506,45.92,45.92,45.72,45.72,21,155
810507,45.45,45.7,45.45,45.63,15,151
810508,46.05,46.05,45.85,45.85,28,159
810511,45.45,45.45,45.08,45.09,22,160
810512,45.09,45.12,45.08,45.12,8,161
810513,45.12,45.13,45,45.04,7,164
810514,44.75,44.97,44.7,44.85,18,173
810515,44.83,44.85,44.55,44.55,16,185
810518,44.95,44.97,44.73,44.86,34,193
810519,44.84,44.84,44.65,44.65,18,198
810520,44.75,44.85,44.68,44.75,38,211
810521,44.46,44.5,44.25,44.45,28,217
810522,44.45,44.5,44.45,44.5,5,219
810526,43.9,43.94,43.8,43.8,16,210
810527,43.72,44.07,43.69,43.92,52,204
810528,43.99,44.2,43.99,44.15,33,228
810529,44,44.08,43.9,43.9,25,236
810601,44.08,44.08,43.55,43.55,41,258
810602,43.25,43.45,43.23,43.32,77,243
810603,43.28,43.28,43,43,11,249
810604,42.7,42.7,42.32,42.55,94,269
810605,42.18,42.56,42.18,42.47,142,265
810608,42.3,42.66,42.3,42.45,221,375
810609,42.65,42.66,42.3,42.36,187,438
810610,42.79,43,42.74,42.85,204,547
810611,42.53,42.55,42.3,42.36,119,587
810612,42.5,42.7,42.41,42.61,70,607
810615,43.15,43.61,43.08,43.51,249,587
810616,43.55,43.63,43.29,43.34,234,620
810617,43.56,43.58,43.36,43.48,158,631
810618,43.25,43.25,43.04,43.1,101,639
810619,42.84,43.28,42.84,43.28,115,602
810622,43.21,43.4,43.11,43.34,64,600
810623,43.35,43.54,43.18,43.2,85,612
810624,43.17,43.17,43.03,43.15,28,601
810625,43,43.02,42.66,42.67,89,593
810626,42.63,42.92,42.59,42.86,110,640
810629,42.84,42.85,42.63,42.72,114,695
810630,42.58,42.73,42.58,42.64,151,764
810701,42.43,42.45,42.26,42.36,181,800
810702,42.4,42.56,42.33,42.47,221,843
810706,41.66,41.81,41.65,41.73,208,904
810707,41.87,41.91,41.76,41.82,100,939
810708,41.44,41.49,41.24,41.43,96,952
810709,41.65,42.01,41.45,41.97,214,916
810710,41.76,42.08,41.75,41.9,271,916
810713,42.2,42.28,41.95,42.01,131,927
810714,41.72,42.04,41.67,42,137,966
810715,42.05,42.45,42.05,42.38,124,969
810716,42.25,42.49,42.21,42.33,367,930
810717,42.15,42.32,42.08,42.18,107,929
810720,41.81,41.93,41.8,41.8,126,933
810721,41.53,41.62,41.46,41.6,418,1030
810722,41.79,42.03,41.67,41.94,216,1040
810723,41.93,42.03,41.83,41.88,210,1120
810724,41.94,42.1,41.94,42.03,305,1273
810727,42.24,42.26,41.85,41.85,199,1300
810728,41.87,41.96,41.84,41.89,57,1302
810729,41.82,41.88,41.49,41.56,194,1298
810730,41.36,41.73,41.34,41.65,172,1297
810731,41.4,41.55,41.32,41.33,149,1353
810803,40.82,40.86,40.35,40.39,264,1336
810804,40.64,40.67,40.36,40.46,170,1369
810805,40.71,40.79,40.59,40.75,258,1364
810806,40.51,40.73,40.42,40.71,162,1368
810807,40.27,40.45,40.23,40.24,229,1432
810810,39.65,39.81,39.6,39.65,316,1481
810811,39.74,40.01,39.66,39.95,381,1535
810812,40.22,40.95,40.2,40.58,1042,1704
810813,40.65,40.72,40.46,40.59,877,1642
810814,40.59,40.59,40.35,40.39,585,1702
810817,40.41,41.05,40.41,41.04,1035,2047
810818,41.25,41.3,40.85,40.91,1209,2243
810819,40.82,41.19,40.72,40.98,852,2401
810820,41.06,41.38,41.06,41.15,1246,2820
810821,41.65,41.94,41.45,41.92,2084,3425
810824,41.61,41.65,40.92,40.93,2398,3539
810825,40.54,40.9,40.47,40.68,2170,3687
810826,40.96,41.4,40.96,41.33,1359,3732
810827,41.15,41.23,41.06,41.19,1143,3673
810828,41.47,41.67,41.45,41.48,1345,3841
810831,41.8,41.82,41.26,41.42,2652,4321
810901,41.42,41.6,41.29,41.53,3223,5141
810902,41.71,41.98,41.6,41.91,6493,7215
810903,41.94,42.16,41.85,42.11,7889,9319
810904,42,42.32,41.96,42.18,6256,10150
810908,42.09,42.12,41.59,41.73,7392,9229
810909,41.76,42,41.68,41.93,4714,9090
810910,42.02,42.41,41.97,42.14,9477,11210
810911,42.32,42.41,42.16,42.34,5322,11265
810914,42.83,43.02,42.62,43,7726,12593
810915,43.09,43.71,43.05,43.52,9164,13208
810916,43.56,44.37,43.4,44.19,11576,14300
810917,44.6,44.84,43.87,44.09,10189,13340
810918,44.73,44.99,44.55,44.85,5292,13240
810921,45.25,45.45,45.03,45.17,5850,13432
810922,44.37,44.72,44.17,44.25,5694,12781
810923,44.19,44.44,43.74,43.83,6644,11534
810924,43.37,43.9,43.28,43.79,5614,11550
810925,43.33,43.61,43.2,43.25,6234,10725
810928,43.05,43.4,42.93,43.38,6024,10796
810929,43.86,43.97,43.53,43.59,3944,10828
810930,43.61,43.66,43.36,43.5,6242,9042
811001,43.42,43.6,43.36,43.55,3952,9169
811002,44.15,44.39,44,44.18,6492,10470
811005,45.18,45.18,45.14,45.18,1926,10568
811006,45.05,45.2,44.2,44.98,9181,10621
811007,45.5,45.65,45.27,45.4,7508,10920
811008,45.28,45.9,45.27,45.88,4308,11846
811009,46.15,46.24,45.82,45.83,8033,11253
811012,46.1,46.27,45.72,45.75,5860,11496
811013,45.71,45.85,45.34,45.43,7715,10988
811014,45.24,45.72,45.09,45.69,6880,11359
811015,45.71,45.78,44.95,45,7257,10810
811016,44.94,45.18,44.8,45.04,5518,10119
811019,45.01,45.17,44.95,45.04,5300,10175
811020,45.21,45.26,44.7,44.77,9512,11152
811021,44.63,44.65,44.06,44.21,10437,11046
811022,44.21,44.32,43.85,44.23,10958,11320
811023,44.15,44.37,44.05,44.21,7012,10233
811026,43.31,43.69,43.31,43.53,9261,11288
811027,43.69,43.73,43.51,43.65,6407,11382
811028,43.75,44,43.68,43.96,5703,10202
811029,44,44.56,43.98,44.47,8088,9549
811030,44.63,45.3,44.51,45.25,9301,9825
811102,45.31,45.38,44.96,45.11,11020,9635
811103,45.19,45.7,45.07,45.68,7316,9701
811104,45.44,45.53,45.06,45.22,11249,9266
811105,45.28,45.55,44.83,45.07,8858,9219
811106,45.12,45.31,45.07,45.29,4793,8916
811109,45.54,45.68,45.35,45.42,6793,9602
811110,45.21,45.24,44.86,44.9,7508,9192
811111,45.34,45.39,45.1,45.37,5364,9357
811112,45.39,45.54,45.25,45.35,5891,9359
811113,45.27,45.32,44.98,45.21,6135,9195
811116,44.69,44.83,44.4,44.53,7994,9466
811117,44.65,44.75,44.3,44.69,10628,9042
811118,44.55,44.96,44.51,44.85,9204,8534
811119,44.9,45,44.32,44.42,7668,8455
811120,44.5,44.59,44.21,44.33,8444,8736
811123,44.2,44.66,44.16,44.47,7052,7629
811124,44.79,45.02,44.72,44.85,6594,6695
811125,45.06,45.11,44.73,44.82,6242,6377
811127,44.94,45.48,44.94,45.4,5516,6451
811130,45.5,45.54,45.15,45.2,5208,5662
811201,45.16,45.16,44.83,44.92,2617,4606
811202,44.82,45.3,44.78,45.28,1628,4148
811203,44.92,44.97,44.74,44.91,781,3948
811204,45.03,45.12,44.79,44.91,872,3371
811207,44.86,44.92,44.54,44.67,830,2973
811208,44.3,44.62,44.27,44.53,375,2415
811209,44.6,44.72,44.5,44.58,483,2246
811210,44.47,44.53,44.33,44.38,640,1969
811211,44.34,44.34,44,44.08,670,1630
811214,43.6,43.6,43.4,43.46,131,1559
