53326320110106,31.00,32.00,30.60,30.70,31.247283035153797865,101952,539,3185723.00,1.40,-0.30
53326320110107,30.70,31.50,30.00,30.80,30.297925382834396198,1181712,762,35803422.00,1.50,0.10
53326320110110,30.60,31.20,29.45,30.25,30.082608197847492557,157212,530,4729347.00,1.75,-0.35
53326320110111,30.05,31.35,30.00,30.35,30.788804594950341031,208925,746,6432551.00,1.35,0.30
53326320110112,30.10,30.80,29.65,30.05,29.991634480781231552,59291,365,1778234.00,1.15,-0.05
53326320110113,30.50,30.50,29.70,29.80,29.989677968067421811,25867,159,775743.00,0.80,-0.70
53326320110114,29.85,30.30,29.65,30.00,29.982680429580991597,143768,383,4310550.00,0.65,0.15
53326320110117,29.45,29.75,28.00,28.65,28.928458742026202071,160369,440,4639228.00,1.75,-0.80
53326320110118,29.50,30.00,28.85,28.95,29.099510724523079964,40468,211,1177599.00,1.15,-0.55
53326320110119,29.00,29.90,28.70,29.50,29.484131780912522379,87691,359,2585493.00,1.20,0.50
53326320110120,28.65,30.20,28.10,29.70,29.405175101319754754,96230,451,2829660.00,2.10,1.05
53326320110121,29.75,29.75,28.60,28.90,29.185163904681262852,33068,195,965095.00,1.15,-0.85
53326320110124,29.70,29.70,28.40,28.55,28.756025613353478667,13899,133,399680.00,1.30,-1.15
53326320110125,29.00,29.30,28.35,28.65,28.792148434311831759,36757,204,1058313.00,0.95,-0.35
53326320110127,28.95,29.00,28.15,28.25,28.543404557281400299,12683,124,362016.00,0.85,-0.70
53326320110128,28.15,28.25,26.80,27.00,27.312975113449142989,34597,224,944947.00,1.45,-1.15
53326320110131,26.00,27.00,25.40,26.45,26.048433048433048433,38259,292,996587.00,1.60,0.45
53326320110201,27.40,27.40,25.50,25.65,26.168460812086874409,31770,203,831372.00,1.90,-1.75
53326320110202,26.60,26.60,25.90,26.10,26.150739518849390221,53954,200,1410937.00,0.70,-0.50
53326320110203,25.95,26.45,25.70,26.20,26.194098929707839166,17285,98,452765.00,0.75,0.25
53326320110204,25.75,27.05,25.75,26.15,26.508013136288998357,30450,154,807169.00,1.30,0.40
53326320110207,26.20,26.65,25.60,25.85,25.929493013544622303,18679,108,484337.00,1.05,-0.35
53326320110208,26.35,26.35,25.05,25.45,25.720585555488064143,32926,194,846876.00,1.30,-0.90
53326320110209,25.00,25.05,24.00,24.20,24.256318430231473709,53613,259,1300454.00,1.05,-0.80
53326320110210,24.00,24.75,23.60,23.90,24.060389556909899522,48568,257,1168565.00,1.15,-0.10
53326320110211,23.30,24.60,23.25,24.25,23.919104562602320449,28098,149,672079.00,1.35,0.95
53326320110214,24.90,25.80,24.65,24.85,25.174781629832286011,70179,306,1766741.00,1.15,-0.05
53326320110215,25.65,25.65,24.50,24.90,24.939705654531371030,32275,142,804929.00,1.15,-0.75
53326320110216,24.65,27.20,24.65,24.95,25.517068806441692062,71534,560,1825338.00,2.55,0.30
53326320110217,25.30,25.45,25.00,25.05,25.216201151916764724,16147,90,407166.00,0.45,-0.25
53326320110218,25.40,25.40,24.00,24.30,24.904547116908448128,16406,137,408584.00,1.40,-1.10
53326320110221,24.30,25.00,24.00,24.60,24.385382616712765065,11931,136,290942.00,1.00,0.30
53326320110222,24.00,26.20,24.00,25.45,25.026560718095868741,27183,329,680297.00,2.20,1.45
53326320110223,25.95,26.00,24.80,25.00,25.091812196488606649,85664,141,2149465.00,1.20,-0.95
53326320110224,25.00,25.30,24.00,24.15,24.430041152263374485,35478,166,866729.00,1.30,-0.85
53326320110225,24.15,24.40,23.75,24.00,24.048917568692756036,19216,152,462124.00,0.65,-0.15
53326320110228,24.00,24.75,23.90,24.20,24.363406782483210301,36034,229,877911.00,0.85,0.20
53326320110301,24.15,24.30,23.65,23.95,23.993708218639402280,27973,104,671176.00,0.65,-0.20
53326320110303,23.85,24.00,23.55,23.80,23.571715122042239559,257247,111,6063753.00,0.45,-0.05
53326320110304,24.10,24.20,23.60,23.70,23.780694432852015691,23962,123,569833.00,0.60,-0.40
53326320110307,23.60,23.70,22.75,22.95,23.236480406514106251,56677,183,1316974.00,0.95,-0.65
53326320110308,23.00,23.00,22.70,23.00,22.927797041146555709,86520,110,1983713.00,0.30,0.00
53326320110309,23.00,24.85,23.00,24.70,24.231941578028258453,44093,250,1068459.00,1.85,1.70
53326320110310,25.00,25.40,23.70,23.90,24.233039844799283689,33505,125,811928.00,1.70,-1.10
53326320110311,23.35,24.00,23.30,23.75,23.641345978478934889,10966,64,259251.00,0.70,0.40
53326320110314,24.00,24.35,23.60,23.95,23.951365975979939289,30308,163,725918.00,0.75,-0.05
53326320110315,23.70,24.00,22.95,23.75,23.692755317964138545,35916,174,850949.00,1.05,0.05
53326320110316,24.20,24.20,23.55,23.90,23.819998017053341265,20172,92,480497.00,0.65,-0.30
53326320110317,23.75,24.00,23.25,23.95,23.722760323775552201,36445,95,864576.00,0.75,0.20
53326320110318,24.00,24.00,23.35,23.80,23.650841710064187961,24771,83,585855.00,0.65,-0.20
53326320110321,23.80,23.80,23.10,23.60,23.487305419129276616,12013,66,282153.00,0.70,-0.20
53326320110322,23.30,24.00,23.30,23.80,23.924286414720670659,208034,183,4977065.00,0.70,0.50
53326320110323,23.80,24.00,23.45,23.65,23.650069476609541454,8636,35,204242.00,0.55,-0.15
53326320110324,24.00,24.00,23.50,23.90,23.697502548419979612,15696,93,371956.00,0.50,-0.10
53326320110325,24.00,24.00,23.60,23.85,23.869741603854044210,43383,121,1035541.00,0.40,-0.15
53326320110328,23.95,23.95,23.15,23.60,23.430881548595752776,42051,183,985292.00,0.80,-0.35
53326320110329,24.75,24.80,23.55,23.70,23.965184328146828806,208297,429,4991876.00,1.25,-1.05
53326320110330,23.80,24.50,23.30,24.40,23.980867848448597505,119537,259,2866601.00,1.20,0.60
53326320110331,24.50,25.65,24.50,25.45,25.264989152978758910,83894,235,2119581.00,1.15,0.95
53326320110401,25.90,26.50,25.35,26.35,26.021578922017243870,41522,228,1080468.00,1.15,0.45
53326320110404,25.50,27.30,25.50,26.95,26.554603161767678809,49466,235,1313550.00,1.80,1.45
53326320110405,26.75,27.00,26.45,26.90,26.709123141960998227,21999,97,587574.00,0.55,0.15
53326320110406,26.55,27.50,26.40,26.90,26.818799963245428650,32649,186,875607.00,1.10,0.35
53326320110407,26.60,26.90,26.50,26.75,26.612096029547553093,21660,70,576418.00,0.40,0.15
53326320110408,27.00,27.10,25.85,26.35,26.200477418858044892,25973,127,680505.00,1.25,-0.65
53326320110411,25.60,26.20,25.35,25.75,25.703805463445444497,31665,148,813911.00,0.85,0.15
53326320110413,26.00,26.00,25.60,26.00,25.908466819221967963,8303,60,215118.00,0.40,0.00
53326320110415,26.00,26.20,24.85,25.90,25.592972093303598336,33182,141,849226.00,1.35,-0.10
53326320110418,26.20,26.30,24.25,24.25,24.291584489222557996,1171753,186,28463737.00,2.05,-1.95
53326320110419,25.30,28.90,25.30,26.30,26.977869167465467508,452762,4029,12214554.00,3.60,1.00
53326320110420,26.55,29.00,26.00,28.35,27.991137786266759961,423032,2504,11841147.00,3.00,1.80
53326320110421,28.95,28.95,27.45,28.00,27.927842216906620932,110785,502,3093986.00,1.50,-0.95
53326320110425,28.15,28.15,27.35,27.60,27.643480697519022266,46393,268,1282464.00,0.80,-0.55
53326320110426,27.30,27.60,26.50,26.70,26.901923376421118205,51368,226,1381898.00,1.10,-0.60
53326320110427,27.00,27.00,26.00,26.15,26.601593990472700622,32748,355,871149.00,1.00,-0.85
53326320110428,26.20,26.30,25.60,25.85,26.019858073182840288,34243,267,890998.00,0.70,-0.35
53326320110429,26.15,27.85,25.10,25.50,26.185820524330029479,82429,539,2158471.00,2.75,-0.65
53326320110502,25.40,25.75,24.90,25.20,25.262711241734019103,27220,175,687651.00,0.85,-0.20
53326320110503,25.00,25.45,24.50,24.55,24.762077733381765346,24777,221,613530.00,0.95,-0.45
53326320110504,24.35,24.75,23.70,24.00,24.104924148221835364,40210,328,969259.00,1.05,-0.35
53326320110505,23.70,24.25,23.50,23.60,23.740847021571343756,30318,174,719775.00,0.75,-0.10
53326320110506,23.75,23.75,23.25,23.60,23.641546691559257530,27853,101,658488.00,0.50,-0.15
