50018520110106,48.30,48.60,46.00,46.30,47.285506329572620547,965863,3948,45671321.00,2.60,-2.00
50018520110107,46.60,47.25,45.00,45.30,46.157315361829335162,1324022,5373,61113301.00,2.25,-1.30
50018520110110,47.50,48.00,45.25,45.55,46.736700652898435087,2613117,9414,122128467.00,2.75,-1.95
50018520110111,45.90,47.20,45.05,45.30,45.969192822677888424,1639553,6419,75368928.00,2.15,-0.60
50018520110112,45.80,45.80,42.50,44.40,43.699085069835900260,3042418,10704,132950883.00,3.30,-1.40
50018520110113,45.10,45.70,44.25,44.45,44.884693840678957877,1715806,5620,77013427.00,1.45,-0.65
50018520110114,44.60,45.20,43.65,43.90,44.366767969733124633,1225366,4363,54365529.00,1.55,-0.70
50018520110117,43.80,43.80,41.30,41.45,42.312360156580147238,1798440,6262,76096241.00,2.50,-2.35
50018520110118,40.30,41.10,38.20,39.80,39.568411583267123565,4711037,14927,186408251.00,2.90,-0.50
50018520110119,38.90,42.10,38.60,41.25,41.296348584996470512,3677588,12024,151870956.00,3.50,2.35
50018520110120,41.50,41.50,40.40,40.80,40.778772030593427854,793896,2994,32374104.00,1.10,-0.70
50018520110121,40.80,41.45,39.70,40.25,40.448722840222621628,2120369,7692,85766218.00,1.75,-0.55
50018520110124,40.50,42.30,40.10,41.90,41.557093607703436803,2280229,7607,94759690.00,2.20,1.40
50018520110125,42.30,43.00,41.45,41.90,42.177472578621838542,1536119,5919,64789617.00,1.55,-0.40
50018520110127,42.40,42.45,39.45,39.70,41.045442360704583735,2394946,7211,98301618.00,3.00,-2.70
50018520110128,39.50,39.75,37.80,38.40,38.373854382427256972,2151787,7026,82572361.00,1.95,-1.10
50018520110131,38.00,38.00,36.45,36.85,37.000582511621490080,1826573,6623,67584265.00,1.55,-1.15
50018520110201,37.25,37.65,35.85,36.05,36.726863695705543994,1307523,4694,48021219.00,1.80,-1.20
50018520110202,36.90,36.90,34.75,35.55,35.741084587199785633,2060028,6825,73627635.00,2.15,-1.35
50018520110203,35.60,37.25,35.60,37.05,36.893937097288676236,1959375,6796,72289058.00,1.65,1.45
50018520110204,37.40,37.95,35.95,36.20,37.007513663714808899,1359257,4947,50302722.00,2.00,-1.20
50018520110207,36.50,36.75,35.70,35.95,36.128546807654397312,685828,2402,24777969.00,1.05,-0.55
50018520110208,36.00,36.30,34.50,34.70,35.386426472088042500,1078570,3851,38166738.00,1.80,-1.30
50018520110209,34.30,34.70,31.50,32.35,33.146329339124064674,1605324,6212,53210598.00,3.20,-1.95
50018520110210,32.35,33.10,31.00,31.65,31.710960788253985528,1856153,5852,58860395.00,2.10,-0.70
50018520110211,32.05,34.15,31.65,33.60,32.717498126055299869,2202573,7009,72062678.00,2.50,1.55
50018520110214,34.25,35.45,33.90,35.05,34.649903587478400574,1887203,5339,65391402.00,1.55,0.80
50018520110215,35.40,36.40,35.10,35.30,35.579727624628201921,1615124,5151,57465672.00,1.30,-0.10
50018520110216,35.60,37.45,35.05,37.20,36.368360639999250696,2135315,6790,77657906.00,2.40,1.60
50018520110217,37.25,37.70,36.25,37.10,36.995092719604914526,1821783,5982,67397031.00,1.45,-0.15
50018520110218,37.25,37.75,35.30,35.60,36.759134533631707466,1470190,4703,54042912.00,2.45,-1.65
50018520110221,35.55,35.55,34.20,35.00,34.831662594169447471,1477390,3556,51459950.00,1.35,-0.55
50018520110222,34.80,36.95,34.20,35.35,35.763191784862426870,1722284,5183,61594373.00,2.75,0.55
50018520110223,35.50,36.25,35.00,35.30,35.662766996894316422,963073,3244,34345848.00,1.25,-0.20
50018520110224,35.25,35.60,33.30,33.60,34.421190558775294406,1484765,5701,51107379.00,2.30,-1.65
50018520110225,34.00,34.50,32.80,33.70,33.690472534842994402,866243,3299,29184136.00,1.70,-0.30
50018520110228,34.00,35.00,33.10,33.90,34.321134740162775726,904066,3250,31028571.00,1.90,-0.10
50018520110301,34.50,35.75,34.10,35.30,34.734183385739155614,1712914,5504,59496669.00,1.65,0.80
50018520110303,35.00,36.40,34.70,35.75,35.666073231754770740,1554790,5185,55453254.00,1.70,0.75
50018520110304,36.10,36.35,35.10,35.25,35.591699969192215536,918599,3094,32694500.00,1.25,-0.85
50018520110307,35.00,35.25,34.05,34.45,34.381825364737344188,756846,2386,26021747.00,1.20,-0.55
50018520110308,34.20,35.15,34.00,34.90,34.726238629872766254,859599,2836,29850640.00,1.15,0.70
50018520110309,35.20,35.55,34.75,35.05,35.124141581567954342,1222306,2556,42932449.00,0.80,-0.15
50018520110310,36.00,36.85,35.15,36.20,36.209152875890760177,3164011,8593,114566158.00,1.70,0.20
50018520110311,38.00,38.00,35.15,35.30,35.834438181433259235,1511520,4479,54164470.00,2.85,-2.70
50018520110314,35.05,35.45,34.15,35.20,35.178079852821737097,650096,2084,22869129.00,1.30,0.15
50018520110315,34.75,34.90,33.85,34.50,34.398716639929998541,603416,2099,20756736.00,1.05,-0.25
50018520110316,35.25,35.30,34.60,34.85,34.931855465709627921,584581,2071,20420499.00,0.70,-0.40
50018520110317,34.40,35.05,34.40,34.75,34.818614994222945336,551319,1537,19196164.00,0.65,0.35
50018520110318,35.55,35.55,34.30,34.50,34.780639394670562100,841327,2603,29261891.00,1.25,-1.05
50018520110321,31.40,36.45,31.40,35.05,35.428952258274281554,1931497,5812,68430915.00,5.05,3.65
50018520110322,35.35,35.90,35.25,35.40,35.510057722743333528,2165351,3762,76891739.00,0.65,0.05
50018520110323,35.50,36.60,35.50,36.00,36.032660063299697819,2262886,4787,81537802.00,1.10,0.50
50018520110324,36.50,36.70,36.20,36.40,36.379713657003193610,1395599,4198,50771492.00,0.50,-0.10
50018520110325,37.00,37.30,36.15,36.35,36.498938611367578488,2070872,6838,75584630.00,1.15,-0.65
50018520110328,36.35,36.45,35.85,35.95,36.083412360983179588,881548,2685,31809260.00,0.60,-0.40
50018520110329,36.20,36.70,35.90,36.20,36.261431844897418718,2401559,4726,87083968.00,0.80,0.00
50018520110330,36.85,38.10,36.30,37.70,37.408490991356901481,3939328,12372,147364316.00,1.80,0.85
50018520110331,37.40,37.80,36.10,36.35,36.609300103475368560,2208255,5794,80842670.00,1.70,-1.05
50018520110401,35.95,37.40,35.75,37.15,36.824145513526607210,2443924,6624,89995413.00,1.65,1.20
50018520110404,37.50,38.65,37.25,38.35,38.075431222404035263,1961111,5742,74670147.00,1.40,0.85
50018520110405,38.55,39.40,37.60,38.70,38.693042638442164799,2074982,6010,80287367.00,1.80,0.15
50018520110406,39.40,40.85,38.50,40.55,39.802283680555811338,4072461,10924,162093248.00,2.35,1.15
50018520110407,40.50,41.70,40.50,41.05,41.220203255203280178,2602541,8034,107277269.00,1.20,0.55
50018520110408,41.20,41.35,39.40,39.70,40.135229239328158213,2035122,5401,81680088.00,1.95,-1.50
50018520110411,39.55,39.55,38.35,38.50,38.848775042944376014,839458,2911,32611915.00,1.20,-1.05
50018520110413,38.10,39.45,37.75,39.30,38.910756326630494401,1066563,4339,41500773.00,1.70,1.20
50018520110415,39.00,39.90,38.25,38.40,38.734012925083802491,835894,3277,32377529.00,1.65,-0.60
50018520110418,38.50,39.10,37.30,37.45,38.226433050138527540,781794,3064,29885196.00,1.80,-1.05
50018520110419,37.50,37.90,36.60,37.55,37.480584292516063421,540825,2136,20270437.00,1.30,0.05
50018520110420,37.75,38.35,37.55,38.15,38.043955220764675687,814306,3037,30979421.00,0.80,0.40
50018520110421,38.50,38.55,37.80,37.95,38.164910169345826527,581650,2108,22198620.00,0.75,-0.55
50018520110425,38.00,38.25,37.55,37.75,37.912807024661140335,443694,1722,16821685.00,0.70,-0.25
50018520110426,38.00,38.00,37.10,37.55,37.465572413589233850,541252,1742,20278316.00,0.90,-0.45
50018520110427,37.55,38.00,37.05,37.20,37.444775389949605093,433774,1561,16242570.00,0.95,-0.35
50018520110428,37.35,37.35,35.50,35.80,36.219611314327759438,997567,3517,36131489.00,1.85,-1.55
50018520110429,35.50,36.40,35.10,35.35,35.792557645385217931,3109876,8611,111310416.00,1.30,-0.15
50018520110502,35.00,35.80,34.60,34.85,34.903269911196922863,661914,2275,23102963.00,1.20,-0.15
50018520110503,35.15,35.50,33.95,34.10,34.494661620044552210,1014540,3360,34996214.00,1.55,-1.05
50018520110504,34.00,34.40,33.30,34.25,33.880173268692378752,706879,2508,23949183.00,1.10,0.25
50018520110505,34.10,34.50,33.20,33.40,33.888786622859618491,537813,2074,18225830.00,1.30,-0.70
50018520110506,33.75,34.05,33.30,33.95,33.786078422394187768,524136,1959,17708500.00,0.75,0.20
