diff --git a/APPL Data.csv b/APPL Data.csv
new file mode 100644
index 0000000..d1accf0
--- /dev/null
+++ b/APPL Data.csv	
@@ -0,0 +1,10879 @@
+Date,Open,High,Low,Close,Adj Close,Volume,Daily Change ,Daily Change (Percentage):,Intraday Range,Price Direction,Adjusted Close Change,Adjusted Close Change (Percentage):,Volume Change,Volume Change (Percentage)
+02/01/1981,0.154018,0.155134,0.154018,0.154018,0.119031,21660800,0,0,0.001116,No Change,0.002588,-2.174223522,14067200,64.94312306
+05/01/1981,0.151228,0.151228,0.15067,0.15067,0.116443,35728000,-0.000558,-0.36897929,0.000558,Down,0.005175,-4.444234518,9430400,26.39498433
+06/01/1981,0.144531,0.144531,0.143973,0.143973,0.111268,45158400,-0.000558,-0.386076343,0.000558,Down,0.004744,-4.263579825,10528000,23.31349206
+07/01/1981,0.138393,0.138393,0.137835,0.137835,0.106524,55686400,-0.000558,-0.403199584,0.000558,Down,0.002156,-2.023957043,-15859200,-28.47948512
+08/01/1981,0.135603,0.135603,0.135045,0.135045,0.104368,39827200,-0.000558,-0.411495321,0.000558,Down,0.005606,5.3713782,-18323200,-46.00674916
+09/01/1981,0.142299,0.142857,0.142299,0.142299,0.109974,21504000,0,0,0.000558,No Change,0.000863,-0.784730936,2195200,10.20833333
+12/01/1981,0.142299,0.142299,0.141183,0.141183,0.109111,23699200,-0.001116,-0.78426412,0.001116,Down,0.003881,-3.556928266,-649600,-2.741020794
+13/01/1981,0.136719,0.136719,0.136161,0.136161,0.10523,23049600,-0.000558,-0.408136397,0.000558,Down,0.000432,0.410529317,-8758400,-37.99805637
+14/01/1981,0.136719,0.137277,0.136719,0.136719,0.105662,14291200,0,0,0.000558,No Change,0.002156,2.040468664,-224000,-1.567398119
+15/01/1981,0.139509,0.140625,0.139509,0.139509,0.107818,14067200,0,0,0.001116,No Change,0.000863,-0.800422935,-672000,-4.777070064
+16/01/1981,0.138951,0.138951,0.138393,0.138393,0.106955,13395200,-0.000558,-0.401580413,0.000558,Down,0.006469,6.048338086,28179200,210.367893
+19/01/1981,0.146763,0.147321,0.146763,0.146763,0.113424,41574400,0,0,0.000558,No Change,0.00345,-3.0416843,-11491200,-27.64008621
+20/01/1981,0.142857,0.142857,0.142299,0.142299,0.109974,30083200,-0.000558,-0.390600391,0.000558,Down,0.002156,1.960463382,-14179200,-47.13328369
+21/01/1981,0.145089,0.146205,0.145089,0.145089,0.11213,15904000,0,0,0.001116,No Change,0.001294,1.154017658,19644800,123.5211268
+22/01/1981,0.146763,0.147879,0.146763,0.146763,0.113424,35548800,0,0,0.001116,No Change,0.000431,-0.379990126,-24326400,-68.43100189
+23/01/1981,0.146763,0.147321,0.146205,0.146205,0.112993,11222400,-0.000558,-0.38020482,0.001116,Down,0.001725,-1.526643243,13417600,119.5608782
+26/01/1981,0.144531,0.144531,0.143973,0.143973,0.111268,24640000,-0.000558,-0.386076343,0.000558,Down,0.000863,-0.775604846,-940800,-3.818181818
+27/01/1981,0.143973,0.143973,0.142857,0.142857,0.110405,23699200,-0.001116,-0.77514534,0.001116,Down,0.00345,-3.124858476,4457600,18.80907372
+28/01/1981,0.138951,0.138951,0.138393,0.138393,0.106955,28156800,-0.000558,-0.401580413,0.000558,Down,0.003881,-3.628628863,15747200,55.92680986
+29/01/1981,0.133929,0.133929,0.133371,0.133371,0.103074,43904000,-0.000558,-0.416638667,0.000558,Down,0.005607,-5.439781128,2284800,5.204081633
+30/01/1981,0.127232,0.127232,0.126116,0.126116,0.097467,46188800,-0.001116,-0.877137827,0.001116,Down,0.005606,-5.751690316,-22422400,-48.54510184
+02/02/1981,0.11942,0.11942,0.118862,0.118862,0.091861,23766400,-0.000558,-0.467258416,0.000558,Down,0.00345,3.755674334,-4614400,-19.41564562
+03/02/1981,0.123326,0.123884,0.123326,0.123326,0.095311,19152000,0,0,0.000558,No Change,0.00345,3.619729097,8713600,45.49707602
+04/02/1981,0.12779,0.128348,0.12779,0.12779,0.098761,27865600,0,0,0.000558,No Change,0,0,-19936000,-71.54340836
+05/02/1981,0.12779,0.128906,0.12779,0.12779,0.098761,7929600,0,0,0.001116,No Change,0.000431,0.436407084,5936000,74.85875706
+06/02/1981,0.128348,0.128906,0.128348,0.128348,0.099192,13865600,0,0,0.000558,No Change,0.005175,-5.217154609,2889600,20.84006462
+09/02/1981,0.122768,0.122768,0.121652,0.121652,0.094017,16755200,-0.001116,-0.909031669,0.001116,Down,0,0,1590400,9.49197861
+10/02/1981,0.121652,0.12221,0.121652,0.121652,0.094017,18345600,0,0,0.000558,No Change,0.003019,-3.211121393,-4502400,-24.54212454
+11/02/1981,0.118304,0.118304,0.117746,0.117746,0.090998,13843200,-0.000558,-0.471666216,0.000558,Down,0.000863,-0.948372492,716800,5.177993528
+12/02/1981,0.117188,0.117188,0.116629,0.116629,0.090135,14560000,-0.000559,-0.477011298,0.000559,Down,0.002156,-2.391967604,-3404800,-23.38461538
+13/02/1981,0.114955,0.114955,0.113839,0.113839,0.087979,11155200,-0.001116,-0.970814667,0.001116,Down,0.002156,2.450584799,1120000,10.04016064
+17/02/1981,0.116629,0.117188,0.116629,0.116629,0.090135,12275200,0,0,0.000559,No Change,0.003882,4.306873024,6966400,56.75182482
+18/02/1981,0.121652,0.122768,0.121652,0.121652,0.094017,19241600,0,0,0.001116,No Change,0.005607,-5.963815055,3068800,15.94877765
+19/02/1981,0.114955,0.114955,0.114397,0.114397,0.08841,22310400,-0.000558,-0.485407333,0.000558,Down,0.004743,-5.36477774,2060800,9.236947791
+20/02/1981,0.108817,0.108817,0.108259,0.108259,0.083667,24371200,-0.000558,-0.512787524,0.000558,Down,0.001293,1.54541217,-10259200,-42.09558824
+23/02/1981,0.109933,0.110491,0.109933,0.109933,0.08496,14112000,0,0,0.000558,No Change,0.003018,-3.552259887,2867200,20.31746032
+24/02/1981,0.107143,0.107143,0.106027,0.106027,0.081942,16979200,-0.001116,-1.041598611,0.001116,Down,0.005175,6.31544263,2508800,14.77572559
+25/02/1981,0.112723,0.113281,0.112723,0.112723,0.087117,19488000,0,0,0.000558,No Change,0.001293,1.484210889,-8646400,-44.36781609
+26/02/1981,0.114397,0.114955,0.114397,0.114397,0.08841,10841600,0,0,0.000558,No Change,0.00302,3.415903178,3920000,36.15702479
+27/02/1981,0.118304,0.11942,0.118304,0.118304,0.09143,14761600,0,0,0.001116,No Change,0.000431,0.471398884,-3001600,-20.33383915
+02/03/1981,0.118862,0.11942,0.118862,0.118862,0.091861,11760000,0,0,0.000558,No Change,0.001294,-1.408650026,4412800,37.52380952
+03/03/1981,0.117746,0.117746,0.117188,0.117188,0.090567,16172800,-0.000558,-0.473901449,0.000558,Down,0.000863,-0.952885709,-2464000,-15.23545706
+04/03/1981,0.116629,0.116629,0.116071,0.116071,0.089704,13708800,-0.000558,-0.478440182,0.000558,Down,0.000431,-0.480469098,-8332800,-60.78431373
+05/03/1981,0.116071,0.116071,0.115513,0.115513,0.089273,5376000,-0.000558,-0.480740237,0.000558,Down,0.000863,-0.966697658,6227200,115.8333333
+06/03/1981,0.115513,0.115513,0.114397,0.114397,0.08841,11603200,-0.001116,-0.966125025,0.001116,Down,0.0069,-7.804546997,3718400,32.04633205
+09/03/1981,0.106027,0.106027,0.105469,0.105469,0.08151,15321600,-0.000558,-0.526281042,0.000558,Down,0.003882,-4.762605815,13059200,85.23391813
+10/03/1981,0.101004,0.101004,0.100446,0.100446,0.077628,28380800,-0.000558,-0.552453368,0.000558,Down,0.003018,-3.887772453,1478400,5.209155485
+11/03/1981,0.097656,0.097656,0.09654,0.09654,0.07461,29859200,-0.001116,-1.142786926,0.001116,Down,0.003018,4.045034178,29388800,98.42460615
+12/03/1981,0.100446,0.101004,0.100446,0.100446,0.077628,59248000,0,0,0.000558,No Change,0.000862,-1.110424074,172054400,290.3969754
+13/03/1981,0.099888,0.099888,0.09933,0.09933,0.076766,231302400,-0.000558,-0.558625661,0.000558,Down,0.003019,3.932730636,-194073600,-83.90470657
+16/03/1981,0.103237,0.104353,0.103237,0.103237,0.079785,37228800,0,0,0.001116,No Change,0.003882,4.865576236,6518400,17.50902527
+17/03/1981,0.108259,0.109375,0.108259,0.108259,0.083667,43747200,0,0,0.001116,No Change,0.005174,6.184039107,-6809600,-15.56579621
+18/03/1981,0.114955,0.116071,0.114955,0.114955,0.088841,36937600,0,0,0.001116,No Change,0.000862,-0.970272734,873600,2.365069739
+19/03/1981,0.114397,0.114397,0.113839,0.113839,0.087979,37811200,-0.000558,-0.487775029,0.000558,Down,0.000862,0.979779266,-23206400,-61.37440758
+20/03/1981,0.114955,0.116071,0.114955,0.114955,0.088841,14604800,0,0,0.001116,No Change,0.003451,3.884467757,7414400,50.76687117
+23/03/1981,0.11942,0.120536,0.11942,0.11942,0.092292,22019200,0,0,0.001116,No Change,0.000431,-0.466996056,6137600,27.87385554
+24/03/1981,0.11942,0.11942,0.118862,0.118862,0.091861,28156800,-0.000558,-0.467258416,0.000558,Down,0.001726,-1.878925768,-21100800,-74.94033413
+25/03/1981,0.117746,0.117746,0.116629,0.116629,0.090135,7056000,-0.001117,-0.948652184,0.001117,Down,0.001725,-1.913795973,5219200,73.96825397
+26/03/1981,0.114955,0.114955,0.114397,0.114397,0.08841,12275200,-0.000558,-0.485407333,0.000558,Down,0.003018,-3.413640991,-22400,-0.182481752
+27/03/1981,0.111049,0.111049,0.110491,0.110491,0.085392,12252800,-0.000558,-0.502480887,0.000558,Down,0,0,-2352000,-19.19561243
+30/03/1981,0.110491,0.111607,0.110491,0.110491,0.085392,9900800,0,0,0.001116,No Change,0.000863,-1.010633315,6092800,61.53846154
+31/03/1981,0.110491,0.110491,0.109375,0.109375,0.084529,15993600,-0.001116,-1.010037017,0.001116,Down,0.000862,-1.019768364,18076800,113.0252101
+01/04/1981,0.108817,0.108817,0.108259,0.108259,0.083667,34070400,-0.000558,-0.512787524,0.000558,Down,0.007331,8.762116486,-2665600,-7.823800131
+02/04/1981,0.117746,0.118304,0.117746,0.117746,0.090998,31404800,0,0,0.000558,No Change,0.000432,0.474735708,-14918400,-47.50356633
+03/04/1981,0.118304,0.118862,0.118304,0.118304,0.09143,16486400,0,0,0.000558,No Change,0.001726,-1.887783003,6316800,38.31521739
+06/04/1981,0.116629,0.116629,0.116071,0.116071,0.089704,22803200,-0.000558,-0.478440182,0.000558,Down,0.000863,-0.962052974,-12118400,-53.14341847
+07/04/1981,0.115513,0.115513,0.114955,0.114955,0.088841,10684800,-0.000558,-0.483062512,0.000558,Down,0.004314,4.855866098,11267200,105.4507338
+08/04/1981,0.120536,0.121652,0.120536,0.120536,0.093155,21952000,0,0,0.001116,No Change,0.001725,1.851752456,-9452800,-43.06122449
+09/04/1981,0.122768,0.123326,0.122768,0.122768,0.09488,12499200,0,0,0.000558,No Change,0.001293,1.36277403,20966400,167.7419355
+10/04/1981,0.124442,0.125,0.124442,0.124442,0.096173,33465600,0,0,0.000558,No Change,0,0,-17404800,-52.00803213
+13/04/1981,0.124442,0.125,0.124442,0.124442,0.096173,16060800,0,0,0.000558,No Change,0,0,-9408000,-58.57740586
+14/04/1981,0.124442,0.125,0.124442,0.124442,0.096173,6652800,0,0,0.000558,No Change,0.004743,-4.931737598,27395200,411.7845118
+15/04/1981,0.118862,0.118862,0.118304,0.118304,0.09143,34048000,-0.000558,-0.46945197,0.000558,Down,0.005176,-5.661161544,-10169600,-29.86842105
+16/04/1981,0.112165,0.112165,0.111607,0.111607,0.086254,23878400,-0.000558,-0.497481389,0.000558,Down,0.002587,2.999281193,11468800,48.03001876
+20/04/1981,0.114955,0.115513,0.114955,0.114955,0.088841,35347200,0,0,0.000558,No Change,0.006039,6.797537173,-6809600,-19.26489227
+21/04/1981,0.122768,0.123326,0.122768,0.122768,0.09488,28537600,0,0,0.000558,No Change,0.00345,3.636172007,-9542400,-33.43799058
+22/04/1981,0.127232,0.12779,0.127232,0.127232,0.09833,18995200,0,0,0.000558,No Change,0.002587,2.630936642,39020800,205.4245283
+23/04/1981,0.13058,0.131138,0.13058,0.13058,0.100917,58016000,0,0,0.000558,No Change,0.000862,-0.854167286,-22960000,-39.57528958
+24/04/1981,0.13058,0.13058,0.129464,0.129464,0.100055,35056000,-0.001116,-0.854648491,0.001116,Down,0.000863,-0.862525611,3472000,9.904153355
+27/04/1981,0.128906,0.128906,0.128348,0.128348,0.099192,38528000,-0.000558,-0.432873567,0.000558,Down,0.001725,-1.739051536,-6339200,-16.45348837
+28/04/1981,0.126674,0.126674,0.126116,0.126116,0.097467,32188800,-0.000558,-0.440500813,0.000558,Down,0.001294,-1.327628838,-18547200,-57.62004175
+29/04/1981,0.125,0.125,0.124442,0.124442,0.096173,13641600,-0.000558,-0.4464,0.000558,Down,0.001725,1.793642706,-1030400,-7.553366174
+30/04/1981,0.126674,0.12779,0.126674,0.126674,0.097898,12611200,0,0,0.001116,No Change,0,0,3942400,31.26110124
+01/05/1981,0.126674,0.12779,0.126674,0.126674,0.097898,16553600,0,0,0.001116,No Change,0.000431,-0.440254142,-2105600,-12.71989175
+04/05/1981,0.126674,0.126674,0.126116,0.126116,0.097467,14448000,-0.000558,-0.440500813,0.000558,Down,0.000431,-0.44220095,3091200,21.39534884
+05/05/1981,0.126116,0.126116,0.125558,0.125558,0.097036,17539200,-0.000558,-0.442449808,0.000558,Down,0.002588,-2.667051404,1411200,8.045977011
+06/05/1981,0.122768,0.122768,0.12221,0.12221,0.094448,18950400,-0.000558,-0.454515835,0.000558,Down,0.001294,1.370066068,-9587200,-50.59101655
+07/05/1981,0.123884,0.124442,0.123884,0.123884,0.095742,9363200,0,0,0.000558,No Change,0.000863,0.901380794,-1456000,-15.55023923
+08/05/1981,0.125,0.125558,0.125,0.125,0.096605,7907200,0,0,0.000558,No Change,0.002157,-2.232803685,4032000,50.99150142
+11/05/1981,0.122768,0.122768,0.12221,0.12221,0.094448,11939200,-0.000558,-0.454515835,0.000558,Down,0,0,-7683200,-64.35272045
+12/05/1981,0.12221,0.123884,0.12221,0.12221,0.094448,4256000,0,0,0.001674,No Change,0.000431,-0.456335761,649600,15.26315789
+13/05/1981,0.12221,0.123326,0.121652,0.121652,0.094017,4905600,-0.000558,-0.456591114,0.001674,Down,0.001294,-1.376346831,22400,0.456621005
+14/05/1981,0.121094,0.121094,0.119978,0.119978,0.092723,4928000,-0.001116,-0.921598097,0.001116,Down,0.002157,2.326283662,-22400,-0.454545455
+15/05/1981,0.122768,0.124442,0.122768,0.122768,0.09488,4905600,0,0,0.001674,No Change,0.001725,1.818086003,-739200,-15.06849315
+18/05/1981,0.125,0.126116,0.125,0.125,0.096605,4166400,0,0,0.001116,No Change,0.001725,-1.785621862,21257600,510.2150538
+19/05/1981,0.123326,0.123326,0.122768,0.122768,0.09488,25424000,-0.000558,-0.452459335,0.000558,Down,0.003018,3.180860034,-12140800,-47.75330396
+20/05/1981,0.126674,0.12779,0.126674,0.126674,0.097898,13283200,0,0,0.001116,No Change,0.005607,5.727389732,18928000,142.4957841
+21/05/1981,0.133929,0.134487,0.133929,0.133929,0.103505,32211200,0,0,0.000558,No Change,0.004744,4.583353461,-784000,-2.433936022
+22/05/1981,0.140067,0.141183,0.140067,0.140067,0.108249,31427200,0,0,0.001116,No Change,0.000431,-0.398156103,53916800,171.5609408
+26/05/1981,0.140067,0.140067,0.139509,0.139509,0.107818,85344000,-0.000558,-0.398380775,0.000558,Down,0.006037,5.599250589,64153600,75.17060367
+27/05/1981,0.147321,0.147879,0.147321,0.147321,0.113855,149497600,0,0,0.000558,No Change,0,0,-75510400,-50.50943962
+28/05/1981,0.147321,0.147879,0.147321,0.147321,0.113855,73987200,0,0,0.000558,No Change,0.000431,0.378551667,-14604800,-19.73963064
+29/05/1981,0.147879,0.148438,0.147879,0.147879,0.114286,59382400,0,0,0.000559,No Change,0,0,-8131200,-13.69294606
+01/06/1981,0.147879,0.148438,0.147879,0.147879,0.114286,51251200,0,0,0.000559,No Change,0.005606,-4.905237737,-10819200,-21.11013986
+02/06/1981,0.141183,0.141183,0.140625,0.140625,0.10868,40432000,-0.000558,-0.395231721,0.000558,Down,0,0,-985600,-2.43767313
+03/06/1981,0.140625,0.141741,0.140625,0.140625,0.10868,39446400,0,0,0.001116,No Change,0.002156,1.983805668,16620800,42.13515048
+04/06/1981,0.143415,0.143973,0.143415,0.143415,0.110836,56067200,0,0,0.000558,No Change,0.001725,-1.556353531,1612800,2.876548142
+05/06/1981,0.141741,0.141741,0.141183,0.141183,0.109111,57680000,-0.000558,-0.393675789,0.000558,Down,0.003881,-3.556928266,35817600,62.09708738
+08/06/1981,0.136719,0.136719,0.136161,0.136161,0.10523,93497600,-0.000558,-0.408136397,0.000558,Down,0.002157,2.049795686,26096000,27.91087686
+09/06/1981,0.138951,0.139509,0.138951,0.138951,0.107387,119593600,0,0,0.000558,No Change,0.001293,1.204056357,-94371200,-78.90990822
+10/06/1981,0.140625,0.142299,0.140625,0.140625,0.10868,25222400,0,0,0.001674,No Change,0.004744,4.365108576,13753600,54.52930728
+11/06/1981,0.146763,0.147321,0.146763,0.146763,0.113424,38976000,0,0,0.000558,No Change,0.001294,-1.140852024,-13171200,-33.79310345
+12/06/1981,0.145647,0.145647,0.145089,0.145089,0.11213,25804800,-0.000558,-0.383118087,0.000558,Down,0.000431,-0.384375279,117958400,457.1180556
+15/06/1981,0.145089,0.145089,0.144531,0.144531,0.111699,143763200,-0.000558,-0.384591527,0.000558,Down,0.002156,-1.930187379,-106512000,-74.08850109
+16/06/1981,0.142299,0.142299,0.141741,0.141741,0.109543,37251200,-0.000558,-0.39213206,0.000558,Down,0.001725,-1.574724081,-9676800,-25.97714973
+17/06/1981,0.140067,0.140067,0.139509,0.139509,0.107818,27574400,-0.000558,-0.398380775,0.000558,Down,0.000431,-0.399747723,-4524800,-16.40942323
+18/06/1981,0.139509,0.140067,0.138951,0.138951,0.107387,23049600,-0.000558,-0.399974195,0.001116,Down,0.003019,-2.811327256,4457600,19.33916424
+19/06/1981,0.135603,0.135603,0.135045,0.135045,0.104368,27507200,-0.000558,-0.411495321,0.000558,Down,0.003882,-3.719530891,-16665600,-60.58631922
+22/06/1981,0.13058,0.13058,0.130022,0.130022,0.100486,10841600,-0.000558,-0.427324246,0.000558,Down,0.001725,1.716657047,4188800,38.63636364
+23/06/1981,0.132254,0.133371,0.132254,0.132254,0.102211,15030400,0,0,0.001117,No Change,0.002588,-2.532017102,7996800,53.20417288
+24/06/1981,0.130022,0.130022,0.128906,0.128906,0.099623,23027200,-0.001116,-0.858316285,0.001116,Down,0.002157,2.165162663,1232000,5.350194553
+25/06/1981,0.131696,0.132254,0.131696,0.131696,0.10178,24259200,0,0,0.000558,No Change,0.001294,-1.271369621,-470400,-1.939058172
+26/06/1981,0.131138,0.131138,0.130022,0.130022,0.100486,23788800,-0.001116,-0.851011911,0.001116,Down,0.00345,-3.433314094,-13193600,-55.4613936
+29/06/1981,0.126674,0.126674,0.125558,0.125558,0.097036,10595200,-0.001116,-0.881001626,0.001116,Down,0.007332,-7.555958613,25312000,238.9006342
+30/06/1981,0.116629,0.116629,0.116071,0.116071,0.089704,35907200,-0.000558,-0.478440182,0.000558,Down,0.000863,-0.962052974,134556800,374.7348721
+01/07/1981,0.115513,0.115513,0.114955,0.114955,0.088841,170464000,-0.000558,-0.483062512,0.000558,Down,0,0,-140179200,-82.23390276
+02/07/1981,0.114955,0.115513,0.114955,0.114955,0.088841,30284800,0,0,0.000558,No Change,0.003018,-3.397080177,-13753600,-45.41420118
+06/07/1981,0.112165,0.112165,0.111049,0.111049,0.085823,16531200,-0.001116,-0.994962778,0.001116,Down,0.000862,1.004392762,-694400,-4.200542005
+07/07/1981,0.112165,0.113281,0.112165,0.112165,0.086685,15836800,0,0,0.001116,No Change,0.00345,3.979927323,784000,4.95049505
+08/07/1981,0.116629,0.117188,0.116629,0.116629,0.090135,16620800,0,0,0.000559,No Change,0.0069,-7.655183891,16262400,97.84366577
+09/07/1981,0.108259,0.108259,0.107701,0.107701,0.083235,32883200,-0.000558,-0.515430588,0.000558,Down,0.006469,-7.771970926,22288000,67.77929155
+10/07/1981,0.099888,0.099888,0.09933,0.09933,0.076766,55171200,-0.000558,-0.558625661,0.000558,Down,0.001726,2.248391215,-9430400,-17.09297605
+13/07/1981,0.101563,0.102121,0.101563,0.101563,0.078492,45740800,0,0,0.000558,No Change,0.00345,4.395352393,-25961600,-56.75808031
+14/07/1981,0.106027,0.107143,0.106027,0.106027,0.081942,19779200,0,0,0.001116,No Change,0.002156,2.631129335,-8825600,-44.62061155
+15/07/1981,0.108817,0.109375,0.108817,0.108817,0.084098,10953600,0,0,0.000558,No Change,0.002156,2.563675712,4278400,39.0593047
+16/07/1981,0.111607,0.112723,0.111607,0.111607,0.086254,15232000,0,0,0.001116,No Change,0.003019,3.50012753,4592000,30.14705882
+17/07/1981,0.115513,0.116071,0.115513,0.115513,0.089273,19824000,0,0,0.000558,No Change,0.006038,-6.763523126,3830400,19.3220339
+20/07/1981,0.108259,0.108259,0.107701,0.107701,0.083235,23654400,-0.000558,-0.515430588,0.000558,Down,0.000431,-0.517811017,8288000,35.03787879
+21/07/1981,0.107701,0.107701,0.107143,0.107143,0.082804,31942400,-0.000558,-0.518101039,0.000558,Down,0.004744,-5.729191826,-9273600,-29.03225806
+22/07/1981,0.102121,0.102121,0.101004,0.101004,0.07806,22668800,-0.001117,-1.093800492,0.001117,Down,0.002157,2.763259032,11782400,51.97628458
+23/07/1981,0.103795,0.104353,0.103795,0.103795,0.080217,34451200,0,0,0.000558,No Change,0.002587,3.225002182,-5600000,-16.25487646
+24/07/1981,0.107143,0.107701,0.107143,0.107143,0.082804,28851200,0,0,0.000558,No Change,0.00345,4.166465388,-11513600,-39.9068323
+27/07/1981,0.111607,0.112165,0.111607,0.111607,0.086254,17337600,0,0,0.000558,No Change,0.003019,-3.50012753,5510400,31.78294574
+28/07/1981,0.108259,0.108259,0.107701,0.107701,0.083235,22848000,-0.000558,-0.515430588,0.000558,Down,0.001293,-1.553433051,-7347200,-32.15686275
+29/07/1981,0.106585,0.106585,0.106027,0.106027,0.081942,15500800,-0.000558,-0.523525824,0.000558,Down,0.003018,3.683092919,-5600000,-36.12716763
+30/07/1981,0.109933,0.111049,0.109933,0.109933,0.08496,9900800,0,0,0.001116,No Change,0.001294,1.52306968,1052800,10.63348416
+31/07/1981,0.111607,0.112165,0.111607,0.111607,0.086254,10953600,0,0,0.000558,No Change,0.000862,-0.999373942,1478400,13.49693252
+03/08/1981,0.111607,0.111607,0.110491,0.110491,0.085392,12432000,-0.001116,-0.99993728,0.001116,Down,0.001293,1.514193367,19241600,154.7747748
+04/08/1981,0.112165,0.112723,0.112165,0.112165,0.086685,31673600,0,0,0.000558,No Change,0.002588,2.985522293,-14179200,-44.76661952
+05/08/1981,0.115513,0.116071,0.115513,0.115513,0.089273,17494400,0,0,0.000558,No Change,0.002156,-2.415063905,-6966400,-39.82074264
+06/08/1981,0.113281,0.113281,0.112723,0.112723,0.087117,10528000,-0.000558,-0.492580397,0.000558,Down,0,0,-1321600,-12.55319149
+07/08/1981,0.112723,0.113281,0.112723,0.112723,0.087117,9206400,0,0,0.000558,No Change,0,0,-9206400,-100
+10/08/1981,0.112723,0.112723,0.112723,0.112723,0.087117,0,0,0,0,No Change,0.002588,-2.970717541,71456000,#DIV/0!
+11/08/1981,0.110491,0.110491,0.109375,0.109375,0.084529,71456000,-0.001116,-1.010037017,0.001116,Down,0.001725,-2.040719753,-45180800,-63.22884013
+12/08/1981,0.107701,0.107701,0.107143,0.107143,0.082804,26275200,-0.000558,-0.518101039,0.000558,Down,0.002587,-3.124245206,1209600,4.603580563
+13/08/1981,0.104353,0.104353,0.103795,0.103795,0.080217,27484800,-0.000558,-0.534723487,0.000558,Down,0.001294,-1.6131244,-3292800,-11.9804401
+14/08/1981,0.103237,0.103237,0.102121,0.102121,0.078923,24192000,-0.001116,-1.081007778,0.001116,Down,0.002588,-3.279145496,-5286400,-21.85185185
+17/08/1981,0.099888,0.099888,0.098772,0.098772,0.076335,18905600,-0.001116,-1.117251321,0.001116,Down,0.001725,-2.259775987,-1904000,-10.07109005
+18/08/1981,0.097656,0.097656,0.09654,0.09654,0.07461,17001600,-0.001116,-1.142786926,0.001116,Down,0.000863,-1.15668141,3673600,21.60737813
+19/08/1981,0.09654,0.09654,0.095424,0.095424,0.073747,20675200,-0.001116,-1.155997514,0.001116,Down,0.000863,1.170217094,-3561600,-17.22643554
+20/08/1981,0.09654,0.097098,0.09654,0.09654,0.07461,17113600,0,0,0.000558,No Change,0.005175,-6.936067551,24796800,144.895288
+21/08/1981,0.09096,0.09096,0.089844,0.089844,0.069435,41910400,-0.001116,-1.226912929,0.001116,Down,0.004313,-6.211564773,-18838400,-44.94922501
+24/08/1981,0.084821,0.084821,0.084263,0.084263,0.065122,23072000,-0.000558,-0.657855955,0.000558,Down,0.001725,2.64887442,17628800,76.40776699
+25/08/1981,0.086496,0.087054,0.086496,0.086496,0.066847,40700800,0,0,0.000558,No Change,0.001294,-1.935763759,-7100800,-17.44634012
+26/08/1981,0.085379,0.085379,0.084821,0.084821,0.065553,33600000,-0.000558,-0.653556495,0.000558,Down,0.000431,0.657483258,-7683200,-22.86666667
+27/08/1981,0.085379,0.085938,0.085379,0.085379,0.065984,25916800,0,0,0.000559,No Change,0.003451,5.230055771,12118400,46.75885912
+28/08/1981,0.089844,0.090402,0.089844,0.089844,0.069435,38035200,0,0,0.000558,No Change,0,0,2912000,7.65606596
+31/08/1981,0.089844,0.090402,0.089844,0.089844,0.069435,40947200,0,0,0.000558,No Change,0.004312,6.210124577,-3920000,-9.573304158
+01/09/1981,0.095424,0.095982,0.095424,0.095424,0.073747,37027200,0,0,0.000558,No Change,0.001294,1.754647647,-17651200,-47.67090139
+02/09/1981,0.097098,0.097656,0.097098,0.097098,0.075041,19376000,0,0,0.000558,No Change,0.003881,-5.171839394,18099200,93.41040462
+03/09/1981,0.093192,0.093192,0.092076,0.092076,0.07116,37475200,-0.001116,-1.197527685,0.001116,Down,0.000863,-1.212759978,-22220800,-59.29468022
+04/09/1981,0.091518,0.091518,0.09096,0.09096,0.070297,15254400,-0.000558,-0.609716121,0.000558,Down,0.002156,-3.066987211,10192000,66.81350954
+08/09/1981,0.088728,0.088728,0.08817,0.08817,0.068141,25446400,-0.000558,-0.628888288,0.000558,Down,0,0,5084800,19.98239437
+09/09/1981,0.08817,0.088728,0.08817,0.08817,0.068141,30531200,0,0,0.000558,No Change,0.000431,0.632511997,4278400,14.01320616
+10/09/1981,0.088728,0.089286,0.088728,0.088728,0.068572,34809600,0,0,0.000558,No Change,0.000862,-1.257072858,-17270400,-49.61389961
+11/09/1981,0.08817,0.08817,0.087612,0.087612,0.06771,17539200,-0.000558,-0.632868323,0.000558,Down,0.002157,-3.185644661,10147200,57.85440613
+14/09/1981,0.085379,0.085379,0.084821,0.084821,0.065553,27686400,-0.000558,-0.653556495,0.000558,Down,0.001725,-2.631458514,-8176000,-29.53074434
+15/09/1981,0.083147,0.083147,0.082589,0.082589,0.063828,19510400,-0.000558,-0.671100581,0.000558,Down,0.001294,-2.027323432,-156800,-0.803673938
+16/09/1981,0.081473,0.081473,0.080915,0.080915,0.062534,19353600,-0.000558,-0.684889473,0.000558,Down,0.001725,-2.758499376,22400,0.115740741
+17/09/1981,0.079241,0.079241,0.078683,0.078683,0.060809,19376000,-0.000558,-0.704180916,0.000558,Down,0.000431,0.708776661,6944000,35.83815029
+18/09/1981,0.079241,0.079799,0.079241,0.079241,0.06124,26320000,0,0,0.000558,No Change,0.000432,0.705421293,22713600,86.29787234
+21/09/1981,0.079799,0.080357,0.079799,0.079799,0.061672,49033600,0,0,0.000558,No Change,0.00345,-5.59411078,-1612800,-3.289173138
+22/09/1981,0.075893,0.075893,0.075335,0.075335,0.058222,47420800,-0.000558,-0.735245675,0.000558,Down,0.001294,-2.222527567,-19219200,-40.52905054
+23/09/1981,0.074777,0.074777,0.073661,0.073661,0.056928,28201600,-0.001116,-1.492437514,0.001116,Down,0.000431,-0.757096684,-9900800,-35.10722796
+24/09/1981,0.073661,0.073661,0.073103,0.073103,0.056497,18300800,-0.000558,-0.757524334,0.000558,Down,0.007332,-12.97768023,16307200,89.10648715
+25/09/1981,0.064732,0.064732,0.063616,0.063616,0.049165,34608000,-0.001116,-1.724031391,0.001116,Down,0.000431,0.876639886,57120000,165.0485437
+28/09/1981,0.064174,0.064732,0.064174,0.064174,0.049596,91728000,0,0,0.000558,No Change,0.002588,5.218162755,2956800,3.223443223
+29/09/1981,0.067522,0.06808,0.067522,0.067522,0.052184,94684800,0,0,0.000558,No Change,0.000431,0.825923655,-44688000,-47.19659333
+30/09/1981,0.06808,0.068638,0.06808,0.06808,0.052615,49996800,0,0,0.000558,No Change,0,0,11132800,22.26702509
+01/10/1981,0.06808,0.068638,0.06808,0.06808,0.052615,61129600,0,0,0.000558,No Change,0.004313,8.197282144,-16083200,-26.31000366
+02/10/1981,0.073661,0.074219,0.073661,0.073661,0.056928,45046400,0,0,0.000558,No Change,0.001725,3.030143339,-1948800,-4.326205868
+05/10/1981,0.075893,0.077009,0.075893,0.075893,0.058653,43097600,0,0,0.001116,No Change,0.000431,-0.734830273,-14739200,-34.1995842
+06/10/1981,0.075893,0.075893,0.075335,0.075335,0.058222,28358400,-0.000558,-0.735245675,0.000558,Down,0.00345,5.925595136,10483200,36.96682464
+07/10/1981,0.079799,0.080915,0.079799,0.079799,0.061672,38841600,0,0,0.001116,No Change,0.002156,3.495913867,-7750400,-19.9538639
+08/10/1981,0.082589,0.083147,0.082589,0.082589,0.063828,31091200,0,0,0.000558,No Change,0.000431,0.67525224,23430400,75.36023055
+09/10/1981,0.083147,0.084263,0.083147,0.083147,0.064259,54521600,0,0,0.001116,No Change,0.002157,3.35672824,-27171200,-49.83566146
+12/10/1981,0.085938,0.086496,0.085938,0.085938,0.066416,27350400,0,0,0.000558,No Change,0,0,16844800,61.58886159
+13/10/1981,0.085938,0.087054,0.085938,0.085938,0.066416,44195200,0,0,0.001116,No Change,0.003882,-5.844977114,-13216000,-29.90369995
+14/10/1981,0.081473,0.081473,0.080915,0.080915,0.062534,30979200,-0.000558,-0.684889473,0.000558,Down,0.001294,2.069274315,-1545600,-4.989154013
+15/10/1981,0.082589,0.083147,0.082589,0.082589,0.063828,29433600,0,0,0.000558,No Change,0.000863,-1.352071191,7033600,23.89649924
+16/10/1981,0.082031,0.082031,0.081473,0.081473,0.062965,36467200,-0.000558,-0.680230645,0.000558,Down,0.001294,2.055109982,-15881600,-43.55036855
+19/10/1981,0.083147,0.083705,0.083147,0.083147,0.064259,20585600,0,0,0.000558,No Change,0.003451,5.370453944,15142400,73.55821545
+20/10/1981,0.087612,0.08817,0.087612,0.087612,0.06771,35728000,0,0,0.000558,No Change,0,0,41171200,115.2351097
+21/10/1981,0.087612,0.08817,0.087612,0.087612,0.06771,76899200,0,0,0.000558,No Change,0.000431,-0.636538178,-44620800,-58.02505098
+22/10/1981,0.087612,0.087612,0.087054,0.087054,0.067279,32278400,-0.000558,-0.636899055,0.000558,Down,0.001726,-2.565436466,-4368000,-13.53226926
+23/10/1981,0.085379,0.085379,0.084821,0.084821,0.065553,27910400,-0.000558,-0.653556495,0.000558,Down,0,0,-627200,-2.247191011
+26/10/1981,0.084821,0.085379,0.084821,0.084821,0.065553,27283200,0,0,0.000558,No Change,0.001294,1.973975257,58307200,213.7110016
+27/10/1981,0.086496,0.087612,0.086496,0.086496,0.066847,85590400,0,0,0.001116,No Change,0.002157,3.226771583,-41417600,-48.3904737
+28/10/1981,0.089286,0.089844,0.089286,0.089286,0.069004,44172800,0,0,0.000558,No Change,0.000863,-1.250652136,-13686400,-30.98377282
+29/10/1981,0.088728,0.088728,0.08817,0.08817,0.068141,30486400,-0.000558,-0.628888288,0.000558,Down,0.000863,1.26649154,22243200,72.96105805
+30/10/1981,0.089286,0.089844,0.089286,0.089286,0.069004,52729600,0,0,0.000558,No Change,0,0,-15814400,-29.99150382
+02/11/1981,0.089286,0.089844,0.089286,0.089286,0.069004,36915200,0,0,0.000558,No Change,0.000863,-1.250652136,-8534400,-23.11893204
+03/11/1981,0.088728,0.088728,0.08817,0.08817,0.068141,28380800,-0.000558,-0.628888288,0.000558,Down,0.001725,-2.531515534,-4569600,-16.10102605
+04/11/1981,0.086496,0.086496,0.085938,0.085938,0.066416,23811200,-0.000558,-0.645116537,0.000558,Down,0.004744,-7.142857143,-448000,-1.881467545
+05/11/1981,0.080357,0.080357,0.079799,0.079799,0.061672,23363200,-0.000558,-0.694401234,0.000558,Down,0.000431,0.698858477,1232000,5.27325024
+06/11/1981,0.080357,0.080915,0.080357,0.080357,0.062103,24595200,0,0,0.000558,No Change,0.000862,1.388016682,-4211200,-17.12204007
+09/11/1981,0.081473,0.082031,0.081473,0.081473,0.062965,20384000,0,0,0.000558,No Change,0.000432,0.68609545,-3628800,-17.8021978
+10/11/1981,0.082031,0.082589,0.082031,0.082031,0.063397,16755200,0,0,0.000558,No Change,0.001725,2.720948941,10684800,63.77005348
+11/11/1981,0.084263,0.084821,0.084263,0.084263,0.065122,27440000,0,0,0.000558,No Change,0.002157,3.31224471,12476800,45.46938776
+12/11/1981,0.087054,0.087612,0.087054,0.087054,0.067279,39916800,0,0,0.000558,No Change,0.004745,-7.05272076,-18905600,-47.36251403
+13/11/1981,0.081473,0.081473,0.080915,0.080915,0.062534,21011200,-0.000558,-0.684889473,0.000558,Down,0.000862,-1.378450123,1545600,7.356076759
+16/11/1981,0.080357,0.080357,0.079799,0.079799,0.061672,22556800,-0.000558,-0.694401234,0.000558,Down,0.001293,2.096575431,12857600,57.00099305
+17/11/1981,0.081473,0.082031,0.081473,0.081473,0.062965,35414400,0,0,0.000558,No Change,0.002157,3.425712698,-6272000,-17.71030993
+18/11/1981,0.084263,0.084821,0.084263,0.084263,0.065122,29142400,0,0,0.000558,No Change,0,0,10864000,37.27901614
+19/11/1981,0.084263,0.084821,0.084263,0.084263,0.065122,40006400,0,0,0.000558,No Change,0.000431,0.66183471,-1904000,-4.759238522
+20/11/1981,0.084821,0.085379,0.084821,0.084821,0.065553,38102400,0,0,0.000558,No Change,0.003019,-4.605433771,-15142400,-39.74132863
+23/11/1981,0.082031,0.082031,0.080915,0.080915,0.062534,22960000,-0.001116,-1.360461289,0.001116,Down,0.000431,-0.689225062,-806400,-3.512195122
+24/11/1981,0.080915,0.080915,0.080357,0.080357,0.062103,22153600,-0.000558,-0.689612556,0.000558,Down,0.001294,2.083635251,30396800,137.2093023
+25/11/1981,0.082031,0.082589,0.082031,0.082031,0.063397,52550400,0,0,0.000558,No Change,0.001725,2.720948941,-15299200,-29.11338448
+27/11/1981,0.084263,0.084821,0.084263,0.084263,0.065122,37251200,0,0,0.000558,No Change,0.000863,-1.325205,-13283200,-35.65844859
+30/11/1981,0.083705,0.083705,0.083147,0.083147,0.064259,23968000,-0.000558,-0.666626844,0.000558,Down,0,0,-582400,-2.429906542
+01/12/1981,0.083147,0.083705,0.083147,0.083147,0.064259,23385600,0,0,0.000558,No Change,0.000431,0.670723167,14179200,60.63218391
+02/12/1981,0.083705,0.084263,0.083705,0.083705,0.06469,37564800,0,0,0.000558,No Change,0.000862,-1.332508889,-17136000,-45.61717352
+03/12/1981,0.083147,0.083147,0.082589,0.082589,0.063828,20428800,-0.000558,-0.671100581,0.000558,Down,0.001725,2.702575672,116726400,571.3815789
+04/12/1981,0.084821,0.085379,0.084821,0.084821,0.065553,137155200,0,0,0.000558,No Change,0.000431,0.657483258,-77862400,-56.76955741
+07/12/1981,0.085379,0.085938,0.085379,0.085379,0.065984,59292800,0,0,0.000559,No Change,0.001294,-1.961081474,-8668800,-14.6203249
+08/12/1981,0.084821,0.084821,0.083705,0.083705,0.06469,50624000,-0.001116,-1.315711911,0.001116,Down,0.000432,0.667800278,-16352000,-32.30088496
+09/12/1981,0.084263,0.084821,0.084263,0.084263,0.065122,34272000,0,0,0.000558,No Change,0,0,3136000,9.150326797
+10/12/1981,0.084263,0.084821,0.084263,0.084263,0.065122,37408000,0,0,0.000558,No Change,0.000432,-0.66337029,38684800,103.4131737
+11/12/1981,0.084263,0.084821,0.083705,0.083705,0.06469,76092800,-0.000558,-0.662212359,0.001116,Down,0.002156,-3.332818055,-50848000,-66.82366794
+14/12/1981,0.082031,0.082031,0.080915,0.080915,0.062534,25244800,-0.001116,-1.360461289,0.001116,Down,0.001725,2.758499376,6070400,24.0461402
+15/12/1981,0.083147,0.083705,0.083147,0.083147,0.064259,31315200,0,0,0.000558,No Change,0.00302,4.699730777,34137600,109.0128755
+16/12/1981,0.087054,0.087612,0.087054,0.087054,0.067279,65452800,0,0,0.000558,No Change,0.005606,8.332466297,-14000000,-21.38945927
+17/12/1981,0.094308,0.094866,0.094308,0.094308,0.072885,51452800,0,0,0.000558,No Change,0.006038,8.28428346,20272000,39.39921637
+18/12/1981,0.102121,0.102679,0.102121,0.102121,0.078923,71724800,0,0,0.000558,No Change,0.003451,-4.372616348,-15321600,-21.36164897
+21/12/1981,0.098214,0.098214,0.097656,0.097656,0.075472,56403200,-0.000558,-0.568147107,0.000558,Down,0.001294,1.714543142,-2576000,-4.567116759
+22/12/1981,0.09933,0.099888,0.09933,0.09933,0.076766,53827200,0,0,0.000558,No Change,0.001725,-2.247088555,-24931200,-46.31710362
+23/12/1981,0.097656,0.097656,0.097098,0.097098,0.075041,28896000,-0.000558,-0.571393463,0.000558,Down,0.000431,0.574352687,22400,0.07751938
+24/12/1981,0.097656,0.098214,0.097656,0.097656,0.075472,28918400,0,0,0.000558,No Change,0.00345,-4.571231715,7660800,26.49109218
+28/12/1981,0.094308,0.094308,0.093192,0.093192,0.072022,36579200,-0.001116,-1.183356661,0.001116,Down,0.001294,1.796673239,-12342400,-33.74157991
+29/12/1981,0.094866,0.095982,0.094866,0.094866,0.073316,24236800,0,0,0.001116,No Change,0.003019,4.117791478,7952000,32.80961183
+30/12/1981,0.098772,0.09933,0.098772,0.098772,0.076335,32188800,0,0,0.000558,No Change,0,0,22467200,69.79819068
+31/12/1981,0.098772,0.09933,0.098772,0.098772,0.076335,54656000,0,0,0.000558,No Change,0.000432,-0.565926508,16598400,30.36885246
+04/01/1982,0.098772,0.098772,0.098214,0.098214,0.075903,71254400,-0.000558,-0.564937432,0.000558,Down,0.003881,-5.113104884,-35414400,-49.70135178
+05/01/1982,0.094308,0.094308,0.093192,0.093192,0.072022,35840000,-0.001116,-1.183356661,0.001116,Down,0.000862,-1.196856516,30240000,84.375
+06/01/1982,0.092634,0.092634,0.092076,0.092076,0.07116,66080000,-0.000558,-0.60237062,0.000558,Down,0.005607,-7.879426644,3964800,6
+07/01/1982,0.085938,0.085938,0.084821,0.084821,0.065553,70044800,-0.001117,-1.299774256,0.001117,Down,0.003019,4.605433771,-13440000,-19.18771986
+08/01/1982,0.088728,0.089286,0.088728,0.088728,0.068572,56604800,0,0,0.000558,No Change,0.004313,-6.289739252,-23273600,-41.11594776
+11/01/1982,0.083705,0.083705,0.083147,0.083147,0.064259,33331200,-0.000558,-0.666626844,0.000558,Down,0.002156,-3.355172038,26588800,79.77150538
+12/01/1982,0.080915,0.080915,0.080357,0.080357,0.062103,59920000,-0.000558,-0.689612556,0.000558,Down,0.000431,-0.694008341,-18166400,-30.31775701
+13/01/1982,0.080357,0.080357,0.079799,0.079799,0.061672,41753600,-0.000558,-0.694401234,0.000558,Down,0.003018,4.893630821,-16038400,-38.41201717
+14/01/1982,0.083705,0.084263,0.083705,0.083705,0.06469,25715200,0,0,0.000558,No Change,0.004314,6.668727779,20988800,81.62020906
+15/01/1982,0.089286,0.090402,0.089286,0.089286,0.069004,46704000,0,0,0.001116,No Change,0.001293,1.873804417,-18704000,-40.04796163
+18/01/1982,0.09096,0.092076,0.09096,0.09096,0.070297,28000000,0,0,0.001116,No Change,0.001725,-2.453874276,27507200,98.24
+19/01/1982,0.089844,0.089844,0.088728,0.088728,0.068572,55507200,-0.001116,-1.242153065,0.001116,Down,0.001294,1.887067608,-29680000,-53.47054076
+20/01/1982,0.090402,0.09096,0.090402,0.090402,0.069866,25827200,0,0,0.000558,No Change,0.001294,1.85211691,7504000,29.05464007
+21/01/1982,0.092076,0.092634,0.092076,0.092076,0.07116,33331200,0,0,0.000558,No Change,0.000431,0.605677347,-9072000,-27.21774194
+22/01/1982,0.092634,0.093192,0.092634,0.092634,0.071591,24259200,0,0,0.000558,No Change,0.002156,-3.011551731,20451200,84.30286242
+25/01/1982,0.090402,0.090402,0.089844,0.089844,0.069435,44710400,-0.000558,-0.617242981,0.000558,Down,0.002588,-3.727226903,-23497600,-52.55511022
+26/01/1982,0.087612,0.087612,0.086496,0.086496,0.066847,21212800,-0.001116,-1.27379811,0.001116,Down,0.000432,0.646251889,10147200,47.83526927
+27/01/1982,0.087054,0.08817,0.087054,0.087054,0.067279,31360000,0,0,0.001116,No Change,0.002156,3.204566061,8243200,26.28571429
+28/01/1982,0.089844,0.090402,0.089844,0.089844,0.069435,39603200,0,0,0.000558,No Change,0.000862,1.241448837,13552000,34.21945701
+29/01/1982,0.09096,0.091518,0.09096,0.09096,0.070297,53155200,0,0,0.000558,No Change,0.000862,-1.22622587,-14627200,-27.51790982
+01/02/1982,0.09096,0.09096,0.089844,0.089844,0.069435,38528000,-0.001116,-1.226912929,0.001116,Down,0.000431,0.620724419,15747200,40.87209302
+02/02/1982,0.090402,0.091518,0.090402,0.090402,0.069866,54275200,0,0,0.001116,No Change,0,0,-22803200,-42.01403219
+03/02/1982,0.090402,0.09096,0.090402,0.090402,0.069866,31472000,0,0,0.000558,No Change,0.001725,-2.469012109,-9430400,-29.96441281
+04/02/1982,0.088728,0.088728,0.08817,0.08817,0.068141,22041600,-0.000558,-0.628888288,0.000558,Down,0,0,18256000,82.82520325
+05/02/1982,0.08817,0.088728,0.08817,0.08817,0.068141,40297600,0,0,0.000558,No Change,0.004313,-6.329522608,-8601600,-21.34519177
+08/02/1982,0.083147,0.083147,0.082589,0.082589,0.063828,31696000,-0.000558,-0.671100581,0.000558,Down,0,0,26208000,82.68551237
+09/02/1982,0.082589,0.083147,0.082589,0.082589,0.063828,57904000,0,0,0.000558,No Change,0.000862,1.350504481,-19107200,-32.99806576
+10/02/1982,0.083705,0.084263,0.083705,0.083705,0.06469,38796800,0,0,0.000558,No Change,0.000862,-1.332508889,-14268800,-36.77829099
+11/02/1982,0.083147,0.083147,0.082589,0.082589,0.063828,24528000,-0.000558,-0.671100581,0.000558,Down,0.000862,1.350504481,-4883200,-19.9086758
+12/02/1982,0.083705,0.084263,0.083705,0.083705,0.06469,19644800,0,0,0.000558,No Change,0.001293,-1.998763333,14672000,74.68643101
+16/02/1982,0.082589,0.082589,0.082031,0.082031,0.063397,34316800,-0.000558,-0.67563477,0.000558,Down,0.000862,1.35968579,-8736000,-25.45691906
+17/02/1982,0.083147,0.083705,0.083147,0.083147,0.064259,25580800,0,0,0.000558,No Change,0.000863,1.343002537,2800000,10.94570928
+18/02/1982,0.084263,0.084821,0.084263,0.084263,0.065122,28380800,0,0,0.000558,No Change,0.000432,-0.66337029,-14784000,-52.09155485
+19/02/1982,0.084263,0.084263,0.083705,0.083705,0.06469,13596800,-0.000558,-0.662212359,0.000558,Down,0.000862,-1.332508889,13036800,95.88138386
+22/02/1982,0.083147,0.083147,0.082589,0.082589,0.063828,26633600,-0.000558,-0.671100581,0.000558,Down,0.000863,-1.352071191,7907200,29.68881413
+23/02/1982,0.082031,0.082031,0.081473,0.081473,0.062965,34540800,-0.000558,-0.680230645,0.000558,Down,0.000432,0.68609545,3404800,9.857328145
+24/02/1982,0.082031,0.082589,0.082031,0.082031,0.063397,37945600,0,0,0.000558,No Change,0.000432,-0.681420256,-7145600,-18.83116883
+25/02/1982,0.082031,0.082031,0.081473,0.081473,0.062965,30800000,-0.000558,-0.680230645,0.000558,Down,0,0,-13372800,-43.41818182
+26/02/1982,0.081473,0.082031,0.081473,0.081473,0.062965,17427200,0,0,0.000558,No Change,0.000432,0.68609545,17875200,102.5706941
+01/03/1982,0.082031,0.082589,0.082031,0.082031,0.063397,35302400,0,0,0.000558,No Change,0,0,-492800,-1.395939086
+02/03/1982,0.082031,0.082589,0.082031,0.082031,0.063397,34809600,0,0,0.000558,No Change,0,0,-11155200,-32.04633205
+03/03/1982,0.082031,0.082589,0.082031,0.082031,0.063397,23654400,0,0,0.000558,No Change,0.001294,-2.041106046,14716800,62.21590909
+04/03/1982,0.080915,0.080915,0.080357,0.080357,0.062103,38371200,-0.000558,-0.689612556,0.000558,Down,0.004744,-7.638922435,6944000,18.09690601
+05/03/1982,0.074777,0.074777,0.074219,0.074219,0.057359,45315200,-0.000558,-0.746218757,0.000558,Down,0.000862,-1.5028156,-10169600,-22.44191794
+08/03/1982,0.073661,0.073661,0.073103,0.073103,0.056497,35145600,-0.000558,-0.757524334,0.000558,Down,0.000431,0.762872365,17360000,49.3945188
+09/03/1982,0.073661,0.074219,0.073661,0.073661,0.056928,52505600,0,0,0.000558,No Change,0.000863,-1.515949972,34428800,65.57167235
+10/03/1982,0.073103,0.073103,0.072545,0.072545,0.056065,86934400,-0.000558,-0.763306567,0.000558,Down,0,0,-64355200,-74.02731255
+11/03/1982,0.072545,0.073661,0.072545,0.072545,0.056065,22579200,0,0,0.001116,No Change,0.00345,-6.153571747,23968000,106.1507937
+12/03/1982,0.068638,0.068638,0.06808,0.06808,0.052615,46547200,-0.000558,-0.812960751,0.000558,Down,0.000431,-0.819158035,4816000,10.34648701
+15/03/1982,0.06808,0.06808,0.067522,0.067522,0.052184,51363200,-0.000558,-0.819623972,0.000558,Down,0.000863,-1.653763606,-4211200,-8.198866114
+16/03/1982,0.066964,0.066964,0.066406,0.066406,0.051321,47152000,-0.000558,-0.833283555,0.000558,Down,0.002587,-5.040821496,3337600,7.078384798
+17/03/1982,0.063616,0.063616,0.063058,0.063058,0.048734,50489600,-0.000558,-0.877137827,0.000558,Down,0.003881,7.963639348,5846400,11.57941437
+18/03/1982,0.06808,0.068638,0.06808,0.06808,0.052615,56336000,0,0,0.000558,No Change,0.004744,9.016440179,9475200,16.81908549
+19/03/1982,0.074219,0.074777,0.074219,0.074219,0.057359,65811200,0,0,0.000558,No Change,0.004313,7.519308217,3382400,5.139550715
+22/03/1982,0.079799,0.080357,0.079799,0.079799,0.061672,69193600,0,0,0.000558,No Change,0.000863,-1.399338436,-13238400,-19.13240531
+23/03/1982,0.079241,0.079241,0.078683,0.078683,0.060809,55955200,-0.000558,-0.704180916,0.000558,Down,0.00345,-5.673502278,-4345600,-7.76621297
+24/03/1982,0.074777,0.074777,0.074219,0.074219,0.057359,51609600,-0.000558,-0.746218757,0.000558,Down,0.000431,-0.7514078,32502400,62.97743056
+25/03/1982,0.074219,0.074219,0.073661,0.073661,0.056928,84112000,-0.000558,-0.751829046,0.000558,Down,0.000863,-1.515949972,-33331200,-39.62716378
+26/03/1982,0.073103,0.073103,0.072545,0.072545,0.056065,50780800,-0.000558,-0.763306567,0.000558,Down,0.001294,2.308035316,16822400,33.12748125
+29/03/1982,0.074219,0.074777,0.074219,0.074219,0.057359,67603200,0,0,0.000558,No Change,0.000863,1.504559006,10348800,15.30815109
+30/03/1982,0.075335,0.075893,0.075335,0.075335,0.058222,77952000,0,0,0.000558,No Change,0,0,-27798400,-35.66091954
+31/03/1982,0.075335,0.075893,0.075335,0.075335,0.058222,50153600,0,0,0.000558,No Change,0.003018,5.183607571,8982400,17.90978115
+01/04/1982,0.079241,0.079799,0.079241,0.079241,0.06124,59136000,0,0,0.000558,No Change,0,0,25670400,43.40909091
+02/04/1982,0.079241,0.079799,0.079241,0.079241,0.06124,84806400,0,0,0.000558,No Change,0,0,1836800,2.165874274
+05/04/1982,0.079241,0.079799,0.079241,0.079241,0.06124,86643200,0,0,0.000558,No Change,0.000431,-0.703788374,-15052800,-17.37331954
+06/04/1982,0.079241,0.079241,0.078683,0.078683,0.060809,71590400,-0.000558,-0.704180916,0.000558,Down,0.000862,-1.417553323,-42492800,-59.35544431
+07/04/1982,0.078125,0.078125,0.077567,0.077567,0.059947,29097600,-0.000558,-0.71424,0.000558,Down,0.000431,0.718968422,-5107200,-17.55196305
+08/04/1982,0.078125,0.078683,0.078125,0.078125,0.060378,23990400,0,0,0.000558,No Change,0.000431,-0.713836165,20316800,84.68720822
+12/04/1982,0.078125,0.078683,0.077567,0.077567,0.059947,44307200,-0.000558,-0.71424,0.001116,Down,0.004744,-7.913657064,40992000,92.51769464
+13/04/1982,0.071987,0.071987,0.071429,0.071429,0.055203,85299200,-0.000558,-0.775139956,0.000558,Down,0.000431,0.780754669,28291200,33.16701681
+14/04/1982,0.071987,0.072545,0.071987,0.071987,0.055634,113590400,0,0,0.000558,No Change,0.000863,1.551209692,50691200,44.62630645
+15/04/1982,0.073103,0.073661,0.073103,0.073103,0.056497,164281600,0,0,0.000558,No Change,0.001725,3.053259465,-60233600,-36.66484865
+16/04/1982,0.075335,0.075893,0.075335,0.075335,0.058222,104048000,0,0,0.000558,No Change,0.001294,-2.222527567,-62764800,-60.32292788
+19/04/1982,0.074777,0.074777,0.073661,0.073661,0.056928,41283200,-0.001116,-1.492437514,0.001116,Down,0.002587,-4.544336706,39267200,95.11665762
+20/04/1982,0.070871,0.070871,0.070313,0.070313,0.054341,80550400,-0.000558,-0.787346023,0.000558,Down,0.000433,-0.796820081,-7526400,-9.343715239
+21/04/1982,0.070313,0.070313,0.069754,0.069754,0.053908,73024000,-0.000559,-0.795016569,0.000559,Down,0.000862,-1.599020554,-20428800,-27.97546012
+22/04/1982,0.069196,0.069196,0.068638,0.068638,0.053046,52595200,-0.000558,-0.806404995,0.000558,Down,0,0,-4300800,-8.177172061
+23/04/1982,0.068638,0.069196,0.068638,0.068638,0.053046,48294400,0,0,0.000558,No Change,0.001295,2.441277382,9632000,19.94434137
+26/04/1982,0.070313,0.070871,0.070313,0.070313,0.054341,57926400,0,0,0.000558,No Change,0.001726,-3.176238936,12342400,21.3070379
+27/04/1982,0.068638,0.068638,0.06808,0.06808,0.052615,70268800,-0.000558,-0.812960751,0.000558,Down,0.002156,-4.097690773,28963200,41.21772394
+28/04/1982,0.065848,0.065848,0.06529,0.06529,0.050459,99232000,-0.000558,-0.847406147,0.000558,Down,0,0,-17001600,-17.13318284
+29/04/1982,0.06529,0.065848,0.06529,0.06529,0.050459,82230400,0,0,0.000558,No Change,0.000431,0.854158822,195171200,237.346772
+30/04/1982,0.065848,0.066406,0.065848,0.065848,0.05089,277401600,0,0,0.000558,No Change,0.001725,3.389663981,-194700800,-70.1873385
+03/05/1982,0.06808,0.068638,0.06808,0.06808,0.052615,82700800,0,0,0.000558,No Change,0.001726,3.280433337,-8713600,-10.53629469
+04/05/1982,0.070313,0.070871,0.070313,0.070313,0.054341,73987200,0,0,0.000558,No Change,0.000864,-1.589959699,-20048000,-27.09657887
+05/05/1982,0.070313,0.070313,0.069196,0.069196,0.053477,53939200,-0.001117,-1.588610925,0.001117,Down,0.001726,3.227555772,21526400,39.90863787
+06/05/1982,0.071429,0.071987,0.071429,0.071429,0.055203,75465600,0,0,0.000558,No Change,0.000862,1.561509338,9251200,12.25883051
+07/05/1982,0.072545,0.073103,0.072545,0.072545,0.056065,84716800,0,0,0.000558,No Change,0.000862,-1.537501115,-53110400,-62.69169751
+10/05/1982,0.071987,0.071987,0.071429,0.071429,0.055203,31606400,-0.000558,-0.775139956,0.000558,Down,0.001726,-3.126641668,71411200,225.9390503
+11/05/1982,0.069754,0.069754,0.069196,0.069196,0.053477,103017600,-0.000558,-0.799954124,0.000558,Down,0.001293,-2.417861885,-32009600,-31.07197217
+12/05/1982,0.06808,0.06808,0.067522,0.067522,0.052184,71008000,-0.000558,-0.819623972,0.000558,Down,0.000431,0.825923655,-16553600,-23.31230284
+13/05/1982,0.06808,0.068638,0.06808,0.06808,0.052615,54454400,0,0,0.000558,No Change,0.002156,-4.097690773,41283200,75.81242287
+14/05/1982,0.066406,0.066406,0.06529,0.06529,0.050459,95737600,-0.001116,-1.680571033,0.001116,Down,0.000863,-1.710299451,-19532800,-20.40243332
+17/05/1982,0.064732,0.064732,0.064174,0.064174,0.049596,76204800,-0.000558,-0.862015695,0.000558,Down,0.000862,-1.738043391,45830400,60.14109347
+18/05/1982,0.063616,0.063616,0.063058,0.063058,0.048734,122035200,-0.000558,-0.877137827,0.000558,Down,0.000432,-0.886444782,-46748800,-38.30763583
+19/05/1982,0.063058,0.063058,0.0625,0.0625,0.048302,75286400,-0.000558,-0.884899616,0.000558,Down,0.000432,0.894372904,-47667200,-63.31448974
+20/05/1982,0.063058,0.063616,0.063058,0.063058,0.048734,27619200,0,0,0.000558,No Change,0.000431,0.884392826,11222400,40.63260341
+21/05/1982,0.063616,0.064174,0.063616,0.063616,0.049165,38841600,0,0,0.000558,No Change,0.000431,0.876639886,-6854400,-17.64705882
+24/05/1982,0.064174,0.064732,0.064174,0.064174,0.049596,31987200,0,0,0.000558,No Change,0,0,19577600,61.20448179
+25/05/1982,0.064174,0.064732,0.064174,0.064174,0.049596,51564800,0,0,0.000558,No Change,0.000431,-0.869021695,-8288000,-16.07298002
+26/05/1982,0.064174,0.064174,0.063616,0.063616,0.049165,43276800,-0.000558,-0.869511017,0.000558,Down,0.000863,-1.755313739,-12028800,-27.79503106
+27/05/1982,0.063058,0.063058,0.0625,0.0625,0.048302,31248000,-0.000558,-0.884899616,0.000558,Down,0,0,-12051200,-38.56630824
+28/05/1982,0.0625,0.063058,0.0625,0.0625,0.048302,19196800,0,0,0.000558,No Change,0.000862,-1.784605192,28403200,147.957993
+01/06/1982,0.061942,0.061942,0.061384,0.061384,0.04744,47600000,-0.000558,-0.900842724,0.000558,Down,0.000862,1.81703204,-14694400,-30.87058824
+02/06/1982,0.0625,0.063058,0.0625,0.0625,0.048302,32905600,0,0,0.000558,No Change,0.001725,-3.571280692,6854400,20.83049694
+03/06/1982,0.061384,0.061384,0.060268,0.060268,0.046577,39760000,-0.001116,-1.818063339,0.001116,Down,0.001293,-2.776048264,-2083200,-5.23943662
+04/06/1982,0.059152,0.059152,0.058594,0.058594,0.045284,37676800,-0.000558,-0.943332432,0.000558,Down,0,0,-515200,-1.367419738
+07/06/1982,0.058594,0.059152,0.058594,0.058594,0.045284,37161600,0,0,0.000558,No Change,0.000432,-0.95397933,-5756800,-15.4912598
+08/06/1982,0.058594,0.058594,0.058036,0.058036,0.044852,31404800,-0.000558,-0.952315937,0.000558,Down,0.000862,-1.921876393,2441600,7.774607703
+09/06/1982,0.057478,0.057478,0.05692,0.05692,0.04399,33846400,-0.000558,-0.970806222,0.000558,Down,0.000431,0.979768129,560000,1.654533422
+10/06/1982,0.057478,0.058036,0.057478,0.057478,0.044421,34406400,0,0,0.000558,No Change,0.001725,3.88329844,20227200,58.7890625
+11/06/1982,0.05971,0.060268,0.05971,0.05971,0.046146,54633600,0,0,0.000558,No Change,0,0,-24640000,-45.100451
+14/06/1982,0.05971,0.060268,0.05971,0.05971,0.046146,29993600,0,0,0.000558,No Change,0,0,5219200,17.40104556
+15/06/1982,0.05971,0.060268,0.05971,0.05971,0.046146,35212800,0,0,0.000558,No Change,0,0,6518400,18.51145038
+16/06/1982,0.05971,0.060268,0.05971,0.05971,0.046146,41731200,0,0,0.000558,No Change,0.000862,-1.867984224,-12566400,-30.11272142
+17/06/1982,0.059152,0.059152,0.058594,0.058594,0.045284,29164800,-0.000558,-0.943332432,0.000558,Down,0.000863,-1.905750375,-9296000,-31.87403994
+18/06/1982,0.058594,0.058594,0.057478,0.057478,0.044421,19868800,-0.001116,-1.904631874,0.001116,Down,0,0,8668800,43.63021421
+21/06/1982,0.057478,0.058036,0.057478,0.057478,0.044421,28537600,0,0,0.000558,No Change,0.001725,3.88329844,-10976000,-38.46153846
+22/06/1982,0.05971,0.060826,0.05971,0.05971,0.046146,17561600,0,0,0.001116,No Change,0.001294,2.804143371,35190400,200.3826531
+23/06/1982,0.061384,0.0625,0.061384,0.061384,0.04744,52752000,0,0,0.001116,No Change,0,0,-8601600,-16.30573248
+24/06/1982,0.061384,0.061942,0.061384,0.061384,0.04744,44150400,0,0,0.000558,No Change,0.001725,-3.636172007,-17472000,-39.5738204
+25/06/1982,0.05971,0.05971,0.059152,0.059152,0.045715,26678400,-0.000558,-0.934516831,0.000558,Down,0.000431,-0.942797769,-1523200,-5.709487825
+28/06/1982,0.059152,0.059152,0.058594,0.058594,0.045284,25155200,-0.000558,-0.943332432,0.000558,Down,0.001294,-2.85752142,10662400,42.38646483
+29/06/1982,0.057478,0.057478,0.05692,0.05692,0.04399,35817600,-0.000558,-0.970806222,0.000558,Down,0,0,31808000,88.80550344
+30/06/1982,0.05692,0.057478,0.05692,0.05692,0.04399,67625600,0,0,0.000558,No Change,0.000431,-0.979768129,-11894400,-17.5886055
+01/07/1982,0.05692,0.05692,0.056362,0.056362,0.043559,55731200,-0.000558,-0.980323261,0.000558,Down,0.002157,-4.951904314,2374400,4.260450161
+02/07/1982,0.054129,0.054129,0.053571,0.053571,0.041402,58105600,-0.000558,-1.030870698,0.000558,Down,0.001725,-4.166465388,29590400,50.92521203
+06/07/1982,0.051897,0.051897,0.051339,0.051339,0.039677,87696000,-0.000558,-1.075206659,0.000558,Down,0,0,-57321600,-65.36398467
+07/07/1982,0.051339,0.051897,0.051339,0.051339,0.039677,30374400,0,0,0.000558,No Change,0.001725,-4.347606926,133952000,441.0029499
+08/07/1982,0.049665,0.049665,0.049107,0.049107,0.037952,164326400,-0.000558,-1.123527635,0.000558,Down,0.001293,3.406935076,-35907200,-21.85114504
+09/07/1982,0.050781,0.051339,0.050781,0.050781,0.039245,128419200,0,0,0.000558,No Change,0.000863,2.199006243,-65027200,-50.63666492
+12/07/1982,0.051897,0.052455,0.051897,0.051897,0.040108,63392000,0,0,0.000558,No Change,0.002588,6.452578039,50982400,80.42402827
+13/07/1982,0.055246,0.055804,0.055246,0.055246,0.042696,114374400,0,0,0.000558,No Change,0.000431,1.009462245,-43254400,-37.81825304
+14/07/1982,0.055804,0.05692,0.055804,0.055804,0.043127,71120000,0,0,0.001116,No Change,0.000863,2.001066617,-5331200,-7.496062992
+15/07/1982,0.05692,0.057478,0.05692,0.05692,0.04399,65788800,0,0,0.000558,No Change,0.001725,3.92134576,11222400,17.05822268
+16/07/1982,0.059152,0.05971,0.059152,0.059152,0.045715,77011200,0,0,0.000558,No Change,0.000431,0.942797769,6764800,8.784176847
+19/07/1982,0.05971,0.060268,0.05971,0.05971,0.046146,83776000,0,0,0.000558,No Change,0.003019,6.542278854,-34070400,-40.6684492
+20/07/1982,0.063616,0.064174,0.063616,0.063616,0.049165,49705600,0,0,0.000558,No Change,0,0,21996800,44.25416854
+21/07/1982,0.063616,0.064174,0.063616,0.063616,0.049165,71702400,0,0,0.000558,No Change,0.000431,0.876639886,-36489600,-50.89034677
+22/07/1982,0.064174,0.064732,0.064174,0.064174,0.049596,35212800,0,0,0.000558,No Change,0.000862,-1.738043391,-16912000,-48.02798982
+23/07/1982,0.063616,0.063616,0.063058,0.063058,0.048734,18300800,-0.000558,-0.877137827,0.000558,Down,0.002157,-4.426068043,38550400,210.6487148
+26/07/1982,0.060826,0.060826,0.060268,0.060268,0.046577,56851200,-0.000558,-0.917370861,0.000558,Down,0,0,-24528000,-43.14420804
+27/07/1982,0.060268,0.060826,0.060268,0.060268,0.046577,32323200,0,0,0.000558,No Change,0.002156,-4.628894089,21190400,65.55786556
+28/07/1982,0.058036,0.058036,0.057478,0.057478,0.044421,53513600,-0.000558,-0.96147219,0.000558,Down,0.001725,3.88329844,8355200,15.61322729
+29/07/1982,0.05971,0.060268,0.05971,0.05971,0.046146,61868800,0,0,0.000558,No Change,0.000431,0.933992112,-23251200,-37.58146271
+30/07/1982,0.060268,0.060826,0.060268,0.060268,0.046577,38617600,0,0,0.000558,No Change,0.001294,2.778195247,55776000,144.4315545
+02/08/1982,0.061942,0.0625,0.061942,0.061942,0.047871,94393600,0,0,0.000558,No Change,0.003019,-6.306532138,-4524800,-4.793545325
+03/08/1982,0.058594,0.058594,0.058036,0.058036,0.044852,89868800,-0.000558,-0.952315937,0.000558,Down,0.000431,-0.960938197,-6003200,-6.67996012
+04/08/1982,0.058036,0.058036,0.057478,0.057478,0.044421,83865600,-0.000558,-0.96147219,0.000558,Down,0.001725,-3.88329844,-14112000,-16.82692308
+05/08/1982,0.055804,0.055804,0.055246,0.055246,0.042696,69753600,-0.000558,-0.999928321,0.000558,Down,0.000431,-1.009462245,27081600,38.82466281
+06/08/1982,0.055246,0.055246,0.054688,0.054688,0.042265,96835200,-0.000558,-1.010027875,0.000558,Down,0.000431,1.0197563,-40723200,-42.05412908
+09/08/1982,0.055246,0.055804,0.055246,0.055246,0.042696,56112000,0,0,0.000558,No Change,0.002588,6.061457748,56134400,100.0399202
+10/08/1982,0.058594,0.059152,0.058594,0.058594,0.045284,112246400,0,0,0.000558,No Change,0.000431,0.951771045,-42358400,-37.73697865
+11/08/1982,0.059152,0.05971,0.059152,0.059152,0.045715,69888000,0,0,0.000558,No Change,0.000431,-0.942797769,-39267200,-56.18589744
+12/08/1982,0.059152,0.059152,0.058594,0.058594,0.045284,30620800,-0.000558,-0.943332432,0.000558,Down,0,0,-4659200,-15.21580102
+13/08/1982,0.058594,0.059152,0.058594,0.058594,0.045284,25961600,0,0,0.000558,No Change,0.000862,1.90354209,12454400,47.97238999
+16/08/1982,0.05971,0.060268,0.05971,0.05971,0.046146,38416000,0,0,0.000558,No Change,0.003019,6.542278854,9318400,24.25655977
+17/08/1982,0.063616,0.064732,0.063616,0.063616,0.049165,47734400,0,0,0.001116,No Change,0,0,77324800,161.9896762
+18/08/1982,0.063616,0.064174,0.063616,0.063616,0.049165,125059200,0,0,0.000558,No Change,0.000431,0.876639886,-77436800,-61.92011463
+19/08/1982,0.064174,0.064732,0.064174,0.064174,0.049596,47622400,0,0,0.000558,No Change,0.001294,2.609081378,7235200,15.19285042
+20/08/1982,0.065848,0.066406,0.065848,0.065848,0.05089,54857600,0,0,0.000558,No Change,0.002156,4.236588721,14828800,27.0314414
+23/08/1982,0.068638,0.069196,0.068638,0.068638,0.053046,69686400,0,0,0.000558,No Change,0.002588,4.878784451,86083200,123.5294118
+24/08/1982,0.071987,0.072545,0.071987,0.071987,0.055634,155769600,0,0,0.000558,No Change,0.003881,6.975949959,201308800,129.2349727
+25/08/1982,0.077009,0.077567,0.077009,0.077009,0.059515,357078400,0,0,0.000558,No Change,0.001725,2.898428967,-146496000,-41.02628442
+26/08/1982,0.079241,0.079799,0.079241,0.079241,0.06124,210582400,0,0,0.000558,No Change,0.003018,-4.928151535,-111932800,-53.1539198
+27/08/1982,0.075893,0.075893,0.075335,0.075335,0.058222,98649600,-0.000558,-0.735245675,0.000558,Down,0.000862,1.480540002,-18211200,-18.46049046
+30/08/1982,0.076451,0.077009,0.076451,0.076451,0.059084,80438400,0,0,0.000558,No Change,0.003019,5.109674362,60121600,74.74241158
+31/08/1982,0.080357,0.080915,0.080357,0.080357,0.062103,140560000,0,0,0.000558,No Change,0.001725,-2.777643592,-57993600,-41.25896414
+01/09/1982,0.078683,0.078683,0.078125,0.078125,0.060378,82566400,-0.000558,-0.70917479,0.000558,Down,0.002587,4.284673225,-7145600,-8.654367878
+02/09/1982,0.081473,0.082031,0.081473,0.081473,0.062965,75420800,0,0,0.000558,No Change,0.000432,0.68609545,29120000,38.61003861
+03/09/1982,0.082031,0.082589,0.082031,0.082031,0.063397,104540800,0,0,0.000558,No Change,0.00345,-5.441897882,-23161600,-22.15556032
+07/09/1982,0.078125,0.078125,0.077567,0.077567,0.059947,81379200,-0.000558,-0.71424,0.000558,Down,0.002156,3.596510251,-9049600,-11.12028626
+08/09/1982,0.080357,0.080915,0.080357,0.080357,0.062103,72329600,0,0,0.000558,No Change,0.001294,-2.083635251,-8736000,-12.07804274
+09/09/1982,0.079241,0.079241,0.078683,0.078683,0.060809,63593600,-0.000558,-0.704180916,0.000558,Down,0.001725,2.836751139,-7526400,-11.83515322
+10/09/1982,0.080915,0.081473,0.080915,0.080915,0.062534,56067200,0,0,0.000558,No Change,0.000431,0.689225062,2822400,5.033959249
+13/09/1982,0.081473,0.082031,0.081473,0.081473,0.062965,58889600,0,0,0.000558,No Change,0.002157,3.425712698,42604800,72.34689996
+14/09/1982,0.084263,0.084821,0.084263,0.084263,0.065122,101494400,0,0,0.000558,No Change,0.000432,-0.66337029,-29747200,-29.30920327
+15/09/1982,0.084263,0.084263,0.083705,0.083705,0.06469,71747200,-0.000558,-0.662212359,0.000558,Down,0.002156,-3.332818055,8624000,12.01998127
+16/09/1982,0.082031,0.082031,0.080915,0.080915,0.062534,80371200,-0.001116,-1.360461289,0.001116,Down,0.001294,-2.069274315,-26320000,-32.74804905
+17/09/1982,0.079799,0.079799,0.079241,0.079241,0.06124,54051200,-0.000558,-0.699256883,0.000558,Down,0.000432,0.705421293,-14918400,-27.60049731
+20/09/1982,0.079799,0.080357,0.079799,0.079799,0.061672,39132800,0,0,0.000558,No Change,0.001293,2.096575431,-2464000,-6.2965083
+21/09/1982,0.081473,0.082031,0.081473,0.081473,0.062965,36668800,0,0,0.000558,No Change,0.001725,2.739617248,66707200,181.9181429
+22/09/1982,0.083705,0.084263,0.083705,0.083705,0.06469,103376000,0,0,0.000558,No Change,0,0,36444800,35.25460455
+23/09/1982,0.083705,0.084263,0.083705,0.083705,0.06469,139820800,0,0,0.000558,No Change,0.002156,-3.332818055,38371200,27.4431272
+24/09/1982,0.081473,0.081473,0.080915,0.080915,0.062534,178192000,-0.000558,-0.684889473,0.000558,Down,0,0,-140044800,-78.59208045
+27/09/1982,0.080915,0.082031,0.080915,0.080915,0.062534,38147200,0,0,0.001116,No Change,0.000863,1.380049253,47376000,124.1926013
+28/09/1982,0.082031,0.083147,0.082031,0.082031,0.063397,85523200,0,0,0.001116,No Change,0,0,-19958400,-23.33682556
+29/09/1982,0.082031,0.082589,0.082031,0.082031,0.063397,65564800,0,0,0.000558,No Change,0.000432,-0.681420256,9116800,13.90502221
+30/09/1982,0.082031,0.082031,0.081473,0.081473,0.062965,74681600,-0.000558,-0.680230645,0.000558,Down,0.000863,1.370602716,-28425600,-38.06238752
+01/10/1982,0.082589,0.083705,0.082589,0.082589,0.063828,46256000,0,0,0.001116,No Change,0.000862,1.350504481,23072000,49.87893462
+04/10/1982,0.082589,0.084263,0.080357,0.083705,0.06469,69328000,0.001116,1.35126954,0.003906,Up,0.000432,0.667800278,10908800,15.73505654
+05/10/1982,0.083705,0.085938,0.083705,0.084263,0.065122,80236800,0.000558,0.666626844,0.002233,Up,0.004744,7.284788551,93296000,116.2758236
+06/10/1982,0.084263,0.090402,0.084263,0.090402,0.069866,173532800,0.006139,7.285522709,0.006139,Up,0.005606,8.023931526,138140800,79.60500839
+07/10/1982,0.09096,0.098214,0.09096,0.097656,0.075472,311673600,0.006696,7.361477573,0.007254,Up,0.005607,7.429245283,-36131200,-11.59264051
+08/10/1982,0.097656,0.105469,0.097098,0.104911,0.081079,275542400,0.007255,7.429139019,0.008371,Up,0.001725,2.127554607,38192000,13.86066173
+11/10/1982,0.104911,0.110491,0.104911,0.107143,0.082804,313734400,0.002232,2.12751761,0.00558,Up,0.002587,-3.124245206,-54790400,-17.46394402
+12/10/1982,0.107143,0.108817,0.102679,0.103795,0.080217,258944000,-0.003348,-3.124795834,0.006138,Down,0.000862,1.074585188,-60099200,-23.20934256
+13/10/1982,0.103795,0.108259,0.102679,0.104911,0.081079,198844800,0.001116,1.0751963,0.00558,Up,0.000431,0.531580311,-20182400,-10.14982539
+14/10/1982,0.104911,0.106585,0.103237,0.105469,0.08151,178662400,0.000558,0.531879403,0.003348,Up,0.002156,-2.645074224,-34048000,-19.05717151
+15/10/1982,0.104911,0.104911,0.101004,0.102679,0.079354,144614400,-0.002232,-2.12751761,0.003907,Down,0.001725,2.173803463,-50265600,-34.75836431
+18/10/1982,0.102679,0.105469,0.102679,0.104911,0.081079,94348800,0.002232,2.17376484,0.00279,Up,0.001725,2.127554607,28492800,30.1994302
+19/10/1982,0.104911,0.108259,0.104911,0.107143,0.082804,122841600,0.002232,2.12751761,0.003348,Up,0.004744,5.729191826,119257600,97.08242159
+20/10/1982,0.107143,0.114397,0.106585,0.113281,0.087548,242099200,0.006138,5.728792362,0.007812,Up,0.002156,2.462649061,-14582400,-6.023316062
+21/10/1982,0.113281,0.11942,0.111607,0.116071,0.089704,227516800,0.00279,2.462901987,0.007813,Up,0.000431,-0.480469098,-65833600,-28.93570936
+22/10/1982,0.116071,0.11942,0.115513,0.115513,0.089273,161683200,-0.000558,-0.480740237,0.003907,Down,0.005175,-5.796825468,23251200,14.38071488
+25/10/1982,0.115513,0.116071,0.108259,0.108817,0.084098,184934400,-0.006696,-5.796750149,0.007812,Down,0.000431,0.512497325,-17180800,-9.290213178
+26/10/1982,0.108817,0.109933,0.103795,0.109375,0.084529,167753600,0.000558,0.512787524,0.006138,Up,0.002156,2.550603935,23408000,13.95379891
+27/10/1982,0.109375,0.112723,0.109375,0.112165,0.086685,191161600,0.00279,2.550857143,0.003348,Up,0,0,26521600,13.8739161
+28/10/1982,0.112165,0.113281,0.110491,0.112165,0.086685,217683200,0,0,0.00279,No Change,0.000863,0.995558632,-99568000,-45.73986417
+29/10/1982,0.112165,0.113281,0.110491,0.113281,0.087548,118115200,0.001116,0.994962778,0.00279,Up,0.004744,5.418741719,-13753600,-11.6442253
+01/11/1982,0.113281,0.120536,0.112165,0.11942,0.092292,104361600,0.006139,5.419267132,0.008371,Up,0.006469,7.00927491,206483200,197.8536167
+02/11/1982,0.120536,0.131696,0.120536,0.12779,0.098761,310844800,0.007254,6.018119068,0.01116,Up,0.007332,7.423983151,-75712000,-24.35684946
+03/11/1982,0.12779,0.137277,0.12779,0.137277,0.106093,235132800,0.009487,7.423898584,0.009487,Up,0.000862,0.812494698,93945600,39.95427265
+04/11/1982,0.137277,0.142299,0.136161,0.138393,0.106955,329078400,0.001116,0.812954829,0.006138,Up,0.003018,-2.821747464,-187577600,-57.0008849
+05/11/1982,0.137277,0.137277,0.132254,0.134487,0.103937,141500800,-0.00279,-2.032387071,0.005023,Down,0.004314,-4.150591224,-22310400,-15.766978
+08/11/1982,0.134487,0.135603,0.128348,0.128906,0.099623,119190400,-0.005581,-4.149843479,0.007255,Down,0.003451,3.464059504,60592000,50.83630896
+09/11/1982,0.128906,0.134487,0.128348,0.133371,0.103074,179782400,0.004465,3.463764293,0.006139,Up,0.003881,3.76525603,23004800,12.79591328
+10/11/1982,0.133929,0.140625,0.133929,0.138393,0.106955,202787200,0.004464,3.333109334,0.006696,Up,0.0069,6.451311299,-79632000,-39.26875069
+11/11/1982,0.138393,0.147321,0.136161,0.147321,0.113855,123155200,0.008928,6.451193341,0.01116,Up,0.002156,-1.893636643,7952000,6.456893416
+12/11/1982,0.147321,0.151786,0.144531,0.144531,0.111699,131107200,-0.00279,-1.893823691,0.007255,Down,0.002588,-2.316941065,-6518400,-4.971809329
+15/11/1982,0.144531,0.146205,0.139509,0.141183,0.109111,124588800,-0.003348,-2.316458061,0.006696,Down,0.005606,-5.137887106,57433600,46.09852571
+16/11/1982,0.141183,0.141741,0.133371,0.133929,0.103505,182022400,-0.007254,-5.138012367,0.00837,Down,0.004744,4.583353461,-37878400,-20.80974649
+17/11/1982,0.133929,0.140625,0.133929,0.140067,0.108249,144144000,0.006138,4.583025334,0.006696,Up,0,0,8534400,5.920745921
+18/11/1982,0.140067,0.142299,0.139509,0.140067,0.108249,152678400,0,0,0.00279,No Change,0.001725,-1.593548208,-55372800,-36.26760563
+19/11/1982,0.140067,0.141183,0.137277,0.137835,0.106524,97305600,-0.002232,-1.5935231,0.003906,Down,0.009488,-8.906912996,3942400,4.051565378
+22/11/1982,0.137835,0.137835,0.125558,0.125558,0.097036,101248000,-0.012277,-8.907026517,0.012277,Down,0.002587,2.666020858,-12745600,-12.58849558
+23/11/1982,0.127232,0.132813,0.127232,0.128906,0.099623,88502400,0.001674,1.31570674,0.005581,Up,0.002157,2.165162663,-14761600,-16.67932169
+24/11/1982,0.128906,0.136161,0.128348,0.131696,0.10178,73740800,0.00279,2.164367834,0.007813,Up,0.001725,-1.694831991,28246400,38.30498177
+26/11/1982,0.131696,0.133371,0.126674,0.129464,0.100055,101987200,-0.002232,-1.694812295,0.006697,Down,0.000432,-0.431762531,-52035200,-51.02130463
+29/11/1982,0.129464,0.131138,0.125,0.128906,0.099623,49952000,-0.000558,-0.431007848,0.006138,Down,0.010351,10.39017094,109244800,218.6995516
+30/11/1982,0.128906,0.142857,0.128348,0.142299,0.109974,159196800,0.013393,10.38974136,0.014509,Up,0.002156,1.960463382,47644800,29.92823976
+01/12/1982,0.142299,0.15067,0.142299,0.145089,0.11213,206841600,0.00279,1.9606603,0.008371,Up,0,0,-42112000,-20.35954083
+02/12/1982,0.145089,0.147321,0.142857,0.145089,0.11213,164729600,0,0,0.004464,No Change,0.002587,-2.307143494,-117152000,-71.11775904
+03/12/1982,0.143415,0.143415,0.140067,0.141741,0.109543,47577600,-0.001674,-1.16724192,0.003348,Down,0.006038,5.511990725,99008000,208.0979284
+06/12/1982,0.141741,0.15067,0.140625,0.149554,0.115581,146585600,0.007813,5.512166557,0.010045,Up,0.001294,1.119561174,20697600,14.1198044
+07/12/1982,0.149554,0.154576,0.146205,0.151228,0.116875,167283200,0.001674,1.119328136,0.008371,Up,0.002589,-2.215187166,-54969600,-32.86020354
+08/12/1982,0.151228,0.155692,0.147321,0.147879,0.114286,112313600,-0.003349,-2.214536991,0.008371,Down,0.005606,-4.905237737,82342400,73.31471879
+09/12/1982,0.145647,0.145647,0.138393,0.140625,0.10868,194656000,-0.005022,-3.448062782,0.007254,Down,0.007763,-7.14298859,-27171200,-13.95857307
+10/12/1982,0.138393,0.138393,0.128906,0.13058,0.100917,167484800,-0.007813,-5.645516753,0.009487,Down,0.002156,-2.136409128,-72105600,-43.05202621
+13/12/1982,0.129464,0.129464,0.12779,0.12779,0.098761,95379200,-0.001674,-1.293023543,0.001674,Down,0.000863,-0.873826713,174675200,183.1376233
+14/12/1982,0.12779,0.135603,0.125,0.126674,0.097898,270054400,-0.001116,-0.873307771,0.010603,Down,0.000431,-0.440254142,-139260800,-51.56768414
+15/12/1982,0.126674,0.127232,0.123326,0.126116,0.097467,130793600,-0.000558,-0.440500813,0.003906,Down,0.001725,1.769829789,10371200,7.929439973
+16/12/1982,0.126116,0.13058,0.125,0.128348,0.099192,141164800,0.002232,1.769799232,0.00558,Up,0.004745,4.783651907,-60435200,-42.81180578
+17/12/1982,0.128348,0.135603,0.12779,0.134487,0.103937,80729600,0.006139,4.783089725,0.007813,Up,0.000432,-0.415636395,-10953600,-13.56825749
+20/12/1982,0.134487,0.135045,0.132813,0.133929,0.103505,69776000,-0.000558,-0.414909991,0.002232,Down,0.000863,0.833776146,10169600,14.57463884
+21/12/1982,0.133929,0.135045,0.131696,0.135045,0.104368,79945600,0.001116,0.833277334,0.003349,Up,0.003019,2.892649088,21280000,26.61810031
+22/12/1982,0.135603,0.138951,0.135603,0.138951,0.107387,101225600,0.003348,2.468971925,0.003348,Up,0.003018,2.810396044,-14246400,-14.07391016
+23/12/1982,0.138951,0.142857,0.137835,0.142857,0.110405,86979200,0.003906,2.811062893,0.005022,Up,0.002588,2.344096735,-25110400,-28.86943085
+27/12/1982,0.142857,0.146763,0.141741,0.146205,0.112993,61868800,0.003348,2.343602344,0.005022,Up,0.000863,-0.763764127,51497600,83.23678494
+28/12/1982,0.146205,0.15067,0.143415,0.145089,0.11213,113366400,-0.001116,-0.763311788,0.007255,Down,0.003881,-3.461161152,-32659200,-28.80853586
+29/12/1982,0.145089,0.145647,0.138393,0.140067,0.108249,80707200,-0.005022,-3.461323739,0.007254,Down,0.004744,-4.382488522,76160000,94.36580627
+30/12/1982,0.140067,0.141741,0.132254,0.133929,0.103505,156867200,-0.006138,-4.382188524,0.009487,Down,0.000431,-0.416405005,-107206400,-68.34213908
+31/12/1982,0.133929,0.135603,0.133371,0.133371,0.103074,49660800,-0.000558,-0.416638667,0.002232,Down,0.004744,-4.602518579,63168000,127.1989175
+03/01/1983,0.133371,0.135045,0.126116,0.127232,0.09833,112828800,-0.006139,-4.602949667,0.008929,Down,0.005607,5.702227194,110880000,98.27278142
+04/01/1983,0.127232,0.135045,0.125,0.134487,0.103937,223708800,0.007255,5.702181841,0.010045,Up,0.000431,0.414674274,-82163200,-36.72774607
+05/01/1983,0.134487,0.136161,0.132254,0.135045,0.104368,141545600,0.000558,0.414909991,0.003907,Up,0.003882,-3.719530891,-43747200,-30.90678905
+06/01/1983,0.135045,0.135603,0.129464,0.130022,0.100486,97798400,-0.005023,-3.719500907,0.006139,Down,0.005606,-5.578886611,74256000,75.92762254
+07/01/1983,0.130022,0.131696,0.122768,0.122768,0.09488,172054400,-0.007254,-5.579055852,0.008928,Down,0.004312,4.544688027,103286400,60.03124593
+10/01/1983,0.122768,0.129464,0.121652,0.128348,0.099192,275340800,0.00558,4.545158347,0.007812,Up,0.001294,1.304540689,-273952000,-99.4956069
+11/01/1983,0.128348,0.131696,0.128348,0.130022,0.100486,1388800,0.001674,1.304266525,0.003348,Up,0.005607,5.579881775,175593600,12643.54839
+12/01/1983,0.131696,0.140625,0.131696,0.137277,0.106093,176982400,0.005581,4.237790062,0.008929,Up,0,0,-94707200,-53.51221364
+13/01/1983,0.137277,0.138393,0.135045,0.137277,0.106093,82275200,0,0,0.003348,No Change,0.007762,7.316222559,102368000,124.4214539
+14/01/1983,0.137835,0.147321,0.137835,0.147321,0.113855,184643200,0.009486,6.882141691,0.009486,Up,0.003882,3.40959993,50220800,27.19883538
+17/01/1983,0.147321,0.154576,0.146205,0.152344,0.117737,234864000,0.005023,3.409561434,0.008371,Up,0.002587,-2.197270187,-15075200,-6.418693371
+18/01/1983,0.152344,0.155692,0.145089,0.148996,0.11515,219788800,-0.003348,-2.197657932,0.010603,Down,0.000862,0.748588797,-50131200,-22.80880554
+19/01/1983,0.148996,0.151786,0.148438,0.150112,0.116012,169657600,0.001116,0.749013396,0.003348,Up,0.012938,11.15229459,538182400,317.2167943
+20/01/1983,0.150112,0.166853,0.150112,0.166853,0.12895,707840000,0.016741,11.15233959,0.016741,Up,0,0,-305244800,-43.12341772
+21/01/1983,0.166853,0.174107,0.165179,0.166853,0.12895,402595200,0,0,0.008928,No Change,0.007332,-5.685924777,-87180800,-21.65470428
+24/01/1983,0.166853,0.166853,0.154576,0.157366,0.121618,315414400,-0.009487,-5.685843227,0.012277,Down,0.004744,3.900738378,-148377600,-47.04211349
+25/01/1983,0.157366,0.167411,0.15625,0.163504,0.126362,167036800,0.006138,3.900461345,0.011161,Up,0.005176,4.096168152,36176000,21.65750302
+26/01/1983,0.165179,0.171875,0.165179,0.170201,0.131538,203212800,0.005022,3.040338058,0.006696,Up,0.009057,6.885462756,-98896000,-48.66622575
+27/01/1983,0.170201,0.183036,0.169643,0.18192,0.140595,104316800,0.011719,6.885388452,0.013393,Up,0.000862,0.613108574,293417600,281.2754992
+28/01/1983,0.18192,0.1875,0.180804,0.183036,0.141457,397734400,0.001116,0.613456464,0.006696,Up,0.000431,-0.30468623,-209731200,-52.73147105
+31/01/1983,0.183036,0.185826,0.179129,0.182478,0.141026,188003200,-0.000558,-0.304858061,0.006697,Down,0.003019,2.140740005,22960000,12.21255808
+01/02/1983,0.182478,0.186384,0.179688,0.186384,0.144045,210963200,0.003906,2.140532009,0.006696,Up,0.003881,2.694296921,56089600,26.58738586
+02/02/1983,0.186384,0.195313,0.183594,0.191406,0.147926,267052800,0.005022,2.694437291,0.011719,Up,0.006038,4.081770615,-14515200,-5.435329643
+03/02/1983,0.191406,0.199777,0.189732,0.199219,0.153964,252537600,0.007813,4.081899209,0.010045,Up,0.002156,-1.400327349,-38192000,-15.12329253
+04/02/1983,0.199219,0.202567,0.195871,0.196429,0.151808,214345600,-0.00279,-1.400468831,0.006696,Down,0.006039,-3.978051223,-71433600,-33.32636639
+07/02/1983,0.196429,0.199219,0.185268,0.188616,0.145769,142912000,-0.007813,-3.977518595,0.013951,Down,0.001293,-0.887019874,25200000,17.63322884
+08/02/1983,0.188616,0.191406,0.18471,0.186942,0.144476,168112000,-0.001674,-0.887517496,0.006696,Down,0.001293,0.894958332,12700800,7.554963358
+09/02/1983,0.186942,0.189732,0.18192,0.188616,0.145769,180812800,0.001674,0.895464904,0.007812,Up,0.009489,6.509614527,55910400,30.92170466
+10/02/1983,0.188616,0.202009,0.188616,0.200893,0.155258,236723200,0.012277,6.508991814,0.013393,Up,0.005175,3.333161576,-33174400,-14.01400454
+11/02/1983,0.202567,0.210938,0.202567,0.207589,0.160433,203548800,0.005022,2.479179728,0.008371,Up,0.000863,-0.537919256,-77369600,-38.01034445
+14/02/1983,0.207589,0.207589,0.201451,0.206473,0.15957,126179200,-0.001116,-0.53760074,0.006138,Down,0.003019,-1.891959642,-10998400,-8.7164921
+15/02/1983,0.206473,0.208147,0.200335,0.202567,0.156551,115180800,-0.003906,-1.891772774,0.007812,Down,0.003018,-1.927806274,1388800,1.205756515
+16/02/1983,0.202567,0.202567,0.197545,0.198661,0.153533,116569600,-0.003906,-1.9282509,0.005022,Down,0.001725,-1.123536959,19600000,16.81398924
+17/02/1983,0.198661,0.198661,0.19029,0.196429,0.151808,136169600,-0.002232,-1.12352198,0.008371,Down,0.004743,3.124341273,-21280000,-15.62757032
+18/02/1983,0.196429,0.204799,0.194196,0.202567,0.156551,114889600,0.006138,3.124793182,0.010603,Up,0.003882,2.4797031,81894400,71.28095145
+22/02/1983,0.203683,0.21317,0.203683,0.207589,0.160433,196784000,0.003906,1.917685816,0.009487,Up,0.001293,0.805943914,-88748800,-45.09960159
+23/02/1983,0.207589,0.210379,0.205915,0.209263,0.161726,108035200,0.001674,0.80640111,0.004464,Up,0.004313,2.666856288,7459200,6.904416338
+24/02/1983,0.210938,0.21596,0.210938,0.214844,0.166039,115494400,0.003906,1.851728944,0.005022,Up,0.004744,-2.857160065,-806400,-0.698215671
+25/02/1983,0.214844,0.217076,0.207589,0.208705,0.161295,114688000,-0.006139,-2.85742213,0.009487,Down,0.003881,-2.406150222,17606400,15.3515625
+28/02/1983,0.208705,0.209263,0.203125,0.203683,0.157414,132294400,-0.005022,-2.406267219,0.006138,Down,0.002587,1.643437051,7974400,6.027768371
+01/03/1983,0.203683,0.208147,0.203125,0.207031,0.160001,140268800,0.003348,1.643730699,0.005022,Up,0.001294,0.808744945,-34316800,-24.46502715
+02/03/1983,0.207031,0.209821,0.206473,0.208705,0.161295,105952000,0.001674,0.808574561,0.003348,Up,0.005175,-3.208406956,25580800,24.14376321
+03/03/1983,0.208705,0.210938,0.201451,0.202009,0.15612,131532800,-0.006696,-3.208356292,0.009487,Down,0.002156,-1.380988983,20272000,15.41212534
+04/03/1983,0.202009,0.202567,0.19308,0.199219,0.153964,151804800,-0.00279,-1.381126583,0.009487,Down,0.003019,-1.96084799,873600,0.575475874
+07/03/1983,0.199219,0.199777,0.189732,0.195313,0.150945,152678400,-0.003906,-1.960656363,0.010045,Down,0.004744,-3.142866607,67961600,44.5129108
+08/03/1983,0.194196,0.194196,0.186384,0.189174,0.146201,220640000,-0.005022,-2.586047086,0.007812,Down,0.004312,2.949364231,-21302400,-9.654822335
+09/03/1983,0.189174,0.194754,0.185826,0.194754,0.150513,199337600,0.00558,2.949665387,0.008928,Up,0.002156,-1.432434408,-86732800,-43.5105068
+10/03/1983,0.194754,0.196987,0.19029,0.191964,0.148357,112604800,-0.00279,-1.432576481,0.006697,Down,0.002156,-1.453251279,-24841600,-22.0608713
+11/03/1983,0.191964,0.195313,0.18471,0.189174,0.146201,87763200,-0.00279,-1.453397512,0.010603,Down,0.00345,-2.359764981,84112000,95.83971414
+14/03/1983,0.188616,0.188616,0.180246,0.18471,0.142751,171875200,-0.003906,-2.070874157,0.00837,Down,0.002156,1.510322169,-96812800,-56.32738173
+15/03/1983,0.18471,0.1875,0.179129,0.1875,0.144907,75062400,0.00279,1.510475881,0.008371,Up,0,0,35907200,47.83646673
+16/03/1983,0.1875,0.194196,0.186384,0.1875,0.144907,110969600,0,0,0.007812,No Change,0.001294,0.892986536,-66819200,-60.21396851
+17/03/1983,0.1875,0.189174,0.186942,0.189174,0.146201,44150400,0.001674,0.8928,0.002232,Up,0.002156,1.474682116,41977600,95.07864028
+18/03/1983,0.189174,0.194196,0.188616,0.191964,0.148357,86128000,0.00279,1.474832694,0.00558,Up,0.003451,2.326145716,17897600,20.78023407
+21/03/1983,0.191964,0.196987,0.190848,0.196429,0.151808,104025600,0.004465,2.32595695,0.006139,Up,0.001725,1.136303752,-3024000,-2.906976744
+22/03/1983,0.196429,0.201451,0.196429,0.198661,0.153533,101001600,0.002232,1.13628843,0.005022,Up,0.007332,-4.775520572,39760000,39.36571302
+23/03/1983,0.198661,0.199219,0.188616,0.189174,0.146201,140761600,-0.009487,-4.775471784,0.010603,Down,0.002587,1.769481741,-38304000,-27.2119669
+24/03/1983,0.189174,0.194754,0.188616,0.192522,0.148788,102457600,0.003348,1.769799232,0.006138,Up,0,0,-44396800,-43.33187582
+25/03/1983,0.192522,0.195871,0.191964,0.192522,0.148788,58060800,0,0,0.003907,No Change,0.002156,-1.449041589,16508800,28.43364198
+28/03/1983,0.191964,0.191964,0.186384,0.189732,0.146632,74569600,-0.002232,-1.16271801,0.00558,Down,0.004313,2.941377053,29164800,39.1108441
+29/03/1983,0.19029,0.196987,0.19029,0.195313,0.150945,103734400,0.005023,2.639655263,0.006697,Up,0.001725,1.142800358,-15926400,-15.3530555
+30/03/1983,0.195313,0.198103,0.195313,0.197545,0.15267,87808000,0.002232,1.142781074,0.00279,Up,0.006901,-4.520206982,-2665600,-3.035714286
+31/03/1983,0.197545,0.198661,0.188616,0.188616,0.145769,85142400,-0.008929,-4.519982789,0.010045,Down,0.003881,-2.662431656,42246400,49.61852144
+04/04/1983,0.188616,0.188616,0.179129,0.183594,0.141888,127388800,-0.005022,-2.662552488,0.009487,Down,0.002587,-1.823269057,-5286400,-4.149815368
+05/04/1983,0.183594,0.1875,0.180246,0.180246,0.139301,122102400,-0.003348,-1.823589006,0.007254,Down,0.001295,-0.929641568,91884800,75.25224729
+06/04/1983,0.180246,0.180804,0.176339,0.178571,0.138006,213987200,-0.001675,-0.929285532,0.004465,Down,0.001293,-0.936915786,-68476800,-32.00041872
+07/04/1983,0.178571,0.179688,0.175781,0.176897,0.136713,145510400,-0.001674,-0.93744225,0.003907,Down,0.000863,-0.631249406,4748800,3.263546798
+08/04/1983,0.176897,0.178013,0.172433,0.175781,0.13585,150259200,-0.001116,-0.630875594,0.00558,Down,0.007763,5.714390872,80214400,53.38401908
+11/04/1983,0.175781,0.186942,0.172991,0.185826,0.143613,230473600,0.010045,5.714497016,0.013951,Up,0.003019,2.102177379,-56425600,-24.48245699
+12/04/1983,0.185826,0.19029,0.185826,0.189732,0.146632,174048000,0.003906,2.101966356,0.004464,Up,0.005176,3.529925255,15724800,9.034749035
+13/04/1983,0.189732,0.196987,0.189732,0.196429,0.151808,189772800,0.006697,3.529715599,0.007255,Up,0.00345,2.272607504,-53401600,-28.13975449
+14/04/1983,0.196429,0.201451,0.194754,0.200893,0.155258,136371200,0.004464,2.27257686,0.006697,Up,0.002587,1.666258744,-21369600,-15.67017083
+15/04/1983,0.200893,0.205915,0.200893,0.204241,0.157845,115001600,0.003348,1.666558815,0.005022,Up,0.004312,2.731793848,40566400,35.27463966
+18/04/1983,0.205357,0.213728,0.205357,0.209821,0.162157,155568000,0.004464,2.173775425,0.008371,Up,0.001724,-1.063167177,78310400,50.33837293
+19/04/1983,0.209821,0.211496,0.206473,0.207589,0.160433,233878400,-0.002232,-1.063763875,0.005023,Down,0.014231,8.870369562,54454400,23.28321042
+20/04/1983,0.207589,0.227679,0.207589,0.226004,0.174664,288332800,0.018415,8.87089393,0.02009,Up,0.004745,2.716644529,-58284800,-20.21441889
+21/04/1983,0.228795,0.235491,0.228795,0.232143,0.179409,230048000,0.003348,1.463318691,0.006696,Up,0.00345,-1.922980452,-102860800,-44.7127556
+22/04/1983,0.232143,0.234375,0.226563,0.227679,0.175959,127187200,-0.004464,-1.922952663,0.007812,Down,0.008195,-4.657334947,-1478400,-1.16238112
+25/04/1983,0.227679,0.229353,0.21596,0.217076,0.167764,125708800,-0.010603,-4.656995155,0.013393,Down,0.004744,2.827781884,-26275200,-20.90163934
+26/04/1983,0.217076,0.226004,0.216518,0.223214,0.172508,99433600,0.006138,2.827581124,0.009486,Up,0.001725,-0.999953625,-13395200,-13.47150259
+27/04/1983,0.223214,0.228237,0.21875,0.220982,0.170783,86038400,-0.002232,-0.99993728,0.009487,Down,0.001725,1.010053694,-6630400,-7.706326477
+28/04/1983,0.220982,0.22433,0.218192,0.223214,0.172508,79408000,0.002232,1.010037017,0.006138,Up,0.001725,0.999953625,228905600,288.2651622
+29/04/1983,0.223214,0.226563,0.220424,0.225446,0.174233,308313600,0.002232,0.99993728,0.006139,Up,0.005175,-2.970160647,-211232000,-68.51206045
+02/05/1983,0.225446,0.226563,0.21596,0.21875,0.169058,97081600,-0.006696,-2.970112577,0.010603,Down,0.001725,-1.020359876,8915200,9.183202584
+03/05/1983,0.21875,0.219308,0.212612,0.216518,0.167333,105996800,-0.002232,-1.020342857,0.006696,Down,0.010351,6.185868896,23116800,21.80896027
+04/05/1983,0.216518,0.229911,0.216518,0.229911,0.177684,129113600,0.013393,6.185628908,0.013393,Up,0.011644,6.553206817,11379200,8.81332408
+05/05/1983,0.229911,0.245536,0.229911,0.244978,0.189328,140492800,0.015067,6.553405448,0.015625,Up,0.000863,0.455822699,-40342400,-28.71492347
+06/05/1983,0.244978,0.248884,0.239955,0.246094,0.190191,100150400,0.001116,0.455551111,0.008929,Up,0.002588,-1.360737364,-30979200,-30.93267725
+09/05/1983,0.246094,0.246652,0.240513,0.242746,0.187603,69171200,-0.003348,-1.360455761,0.006139,Down,0.001294,0.689754428,-17270400,-24.96761658
+10/05/1983,0.242746,0.24721,0.241629,0.24442,0.188897,51900800,0.001674,0.689609716,0.005581,Up,0.004745,-2.511950957,3360000,6.473888649
+11/05/1983,0.24442,0.245536,0.236607,0.238281,0.184152,55260800,-0.006139,-2.511660257,0.008929,Down,0.001725,-0.936726183,43164800,78.11106607
+12/05/1983,0.238281,0.238281,0.233817,0.236049,0.182427,98425600,-0.002232,-0.936709179,0.004464,Down,0.000863,0.473065939,-49459200,-50.25034137
+13/05/1983,0.236049,0.239397,0.236049,0.237165,0.18329,48966400,0.001116,0.472783193,0.003348,Up,0.004744,-2.588248131,20227200,41.30832571
+16/05/1983,0.237165,0.237165,0.229911,0.231027,0.178546,69193600,-0.006138,-2.588071596,0.007254,Down,0.000431,0.241394375,85164800,123.0819035
+17/05/1983,0.231027,0.232143,0.228237,0.231585,0.178977,154358400,0.000558,0.241530211,0.003906,Up,0.002157,1.205182789,2643200,1.712378465
+18/05/1983,0.231585,0.236607,0.231585,0.234375,0.181134,157001600,0.00279,1.20474124,0.005022,Up,0.005606,3.094946283,-86710400,-55.2289913
+19/05/1983,0.234375,0.242188,0.234375,0.241629,0.18674,70291200,0.007254,3.09504,0.007813,Up,0.009488,5.08086109,75801600,107.8393881
+20/05/1983,0.241629,0.254464,0.238281,0.253906,0.196228,146092800,0.012277,5.080929855,0.016183,Up,0.002156,1.098721895,-24348800,-16.66666667
+23/05/1983,0.253906,0.256696,0.248884,0.256696,0.198384,121744000,0.00279,1.098831851,0.007812,Up,0.010351,5.217658682,-14044800,-11.53633855
+24/05/1983,0.256696,0.270089,0.256696,0.270089,0.208735,107699200,0.013393,5.217455667,0.013393,Up,0.001725,-0.826406688,46032000,42.74126456
+25/05/1983,0.270089,0.272321,0.263951,0.267857,0.20701,153731200,-0.002232,-0.826394263,0.00837,Down,0.002156,-1.04149558,-48160000,-31.32740784
+26/05/1983,0.267857,0.269531,0.262835,0.265067,0.204854,105571200,-0.00279,-1.041600556,0.006696,Down,0,0,-48944000,-46.36112879
+27/05/1983,0.265067,0.267857,0.263951,0.265067,0.204854,56627200,0,0,0.003906,No Change,0.005607,-2.73707128,-11088000,-19.5806962
+31/05/1983,0.264509,0.264509,0.25279,0.257813,0.199247,45539200,-0.006696,-2.531482861,0.011719,Down,0.001294,0.649445161,52550400,115.3959666
+01/06/1983,0.257813,0.260045,0.25558,0.259487,0.200541,98089600,0.001674,0.649307832,0.004465,Up,0.001294,0.645254586,-18659200,-19.0226079
+02/06/1983,0.259487,0.261161,0.257813,0.261161,0.201835,79430400,0.001674,0.645119023,0.003348,Up,0.009919,4.914410286,-14896000,-18.7535251
+03/06/1983,0.261161,0.275112,0.261161,0.273996,0.211754,64534400,0.012835,4.914592914,0.013951,Up,0.004744,2.240335484,39558400,61.29816036
+06/06/1983,0.273996,0.280134,0.273996,0.280134,0.216498,104092800,0.006138,2.240178689,0.006138,Up,0.007332,-3.386636366,-5913600,-5.681084571
+07/06/1983,0.280134,0.282366,0.270647,0.270647,0.209166,98179200,-0.009487,-3.386593559,0.011719,Down,0.002587,-1.236816691,-14134400,-14.39653206
+08/06/1983,0.270647,0.271763,0.265067,0.267299,0.206579,84044800,-0.003348,-1.237035696,0.006696,Down,0.001294,-0.626394745,-29254400,-34.80810235
+09/06/1983,0.267299,0.270089,0.260603,0.265625,0.205285,54790400,-0.001674,-0.626264969,0.009486,Down,0.000863,-0.420391164,-17360000,-31.68438267
+10/06/1983,0.265625,0.267299,0.263951,0.264509,0.204422,37430400,-0.001116,-0.420141176,0.003348,Down,0.0069,-3.375370557,141836800,378.9347696
+13/06/1983,0.264509,0.265067,0.245536,0.25558,0.197522,179267200,-0.008929,-3.37568854,0.019531,Down,0.004313,-2.183554237,-8736000,-4.87317256
+14/06/1983,0.25558,0.257813,0.248884,0.25,0.193209,170531200,-0.00558,-2.183269426,0.008929,Down,0.005606,-2.901521151,22825600,13.38499934
+15/06/1983,0.249442,0.249442,0.237723,0.242746,0.187603,193356800,-0.006696,-2.684391562,0.011719,Down,0.009919,5.287228882,-70470400,-36.44578313
+16/06/1983,0.243862,0.25558,0.243862,0.25558,0.197522,122886400,0.011718,4.805176698,0.011718,Up,0.003881,-1.964844422,-66841600,-54.39300036
+17/06/1983,0.25558,0.256696,0.250558,0.250558,0.193641,56044800,-0.005022,-1.964942484,0.006138,Down,0.009489,-4.900305204,83529600,149.0407674
+20/06/1983,0.250558,0.252232,0.236049,0.238281,0.184152,139574400,-0.012277,-4.899863505,0.016183,Down,0.001294,0.702680394,-14112000,-10.11073664
+21/06/1983,0.238281,0.241071,0.233817,0.239955,0.185446,125462400,0.001674,0.702531885,0.007254,Up,0.005607,3.023521672,15500800,12.35493662
+22/06/1983,0.240513,0.248326,0.240513,0.24721,0.191053,140963200,0.006697,2.784464873,0.007813,Up,0.006038,-3.160379581,-6966400,-4.941999047
+23/06/1983,0.246094,0.246094,0.238839,0.239397,0.185015,133996800,-0.006697,-2.72131787,0.007255,Down,0.001294,-0.699402751,-86352000,-64.44332999
+24/06/1983,0.239397,0.242746,0.237165,0.237723,0.183721,47644800,-0.001674,-0.699256883,0.005581,Down,0.009919,-5.398947317,75398400,158.2510578
+27/06/1983,0.237723,0.237723,0.224888,0.224888,0.173802,123043200,-0.012835,-5.399141017,0.012835,Down,0.012076,-6.948136385,226128000,183.7793555
+28/06/1983,0.224888,0.226004,0.207589,0.209263,0.161726,349171200,-0.015625,-6.947902956,0.018415,Down,0.007763,4.800093986,-54790400,-15.69155761
+29/06/1983,0.209263,0.22154,0.204241,0.219308,0.169489,294380800,0.010045,4.800179678,0.017299,Up,0.000862,-0.508587578,-183814400,-62.44102876
+30/06/1983,0.219308,0.223214,0.217076,0.218192,0.168627,110566400,-0.001116,-0.508873365,0.006138,Down,0.001294,0.767374145,61689600,55.79416532
+01/07/1983,0.218192,0.222098,0.217076,0.219866,0.169921,172256000,0.001674,0.767214197,0.005022,Up,0.0069,-4.060710565,-90204800,-52.36671001
+05/07/1983,0.219866,0.220424,0.210379,0.210938,0.163021,82051200,-0.008928,-4.060655126,0.010045,Down,0.000431,0.264383116,13865600,16.8987169
+06/07/1983,0.210938,0.212054,0.207031,0.211496,0.163452,95916800,0.000558,0.264532706,0.005023,Up,0.002157,-1.319653476,-6473600,-6.749182625
+07/07/1983,0.211496,0.212054,0.207589,0.208705,0.161295,89443200,-0.002791,-1.319646707,0.004465,Down,0.001725,-1.069468985,-19264000,-21.53769096
+08/07/1983,0.208705,0.208705,0.205357,0.206473,0.15957,70179200,-0.002232,-1.069452097,0.003348,Down,0.004313,2.702889014,42739200,60.90009575
+11/07/1983,0.206473,0.215402,0.206473,0.212054,0.163883,112918400,0.005581,2.703016859,0.008929,Up,0.003882,-2.368763081,-37721600,-33.40607022
+12/07/1983,0.212054,0.214286,0.205915,0.207031,0.160001,75196800,-0.005023,-2.368736265,0.008371,Down,0.000862,-0.538746633,53804800,71.55198094
+13/07/1983,0.207031,0.207589,0.202567,0.205915,0.159139,129001600,-0.001116,-0.539049708,0.005022,Down,0.000432,-0.271460798,-54096000,-41.9343636
+14/07/1983,0.205915,0.209263,0.204241,0.205357,0.158707,74905600,-0.000558,-0.270985601,0.005022,Down,0.005606,-3.532295362,-6944000,-9.270334928
+15/07/1983,0.205357,0.205357,0.196987,0.198103,0.153101,67961600,-0.007254,-3.532385066,0.00837,Down,0.000431,-0.281513511,13664000,20.10547132
+18/07/1983,0.198103,0.198661,0.19308,0.197545,0.15267,81625600,-0.000558,-0.281671656,0.005581,Down,0.001725,-1.129887994,89510400,109.6597146
+19/07/1983,0.197545,0.207031,0.193638,0.195313,0.150945,171136000,-0.002232,-1.129869144,0.013393,Down,0.008625,-5.714001789,133750400,78.15445026
+20/07/1983,0.195313,0.196987,0.18192,0.184152,0.14232,304886400,-0.011161,-5.714417371,0.015067,Down,0.007331,5.151068016,12499200,4.099625303
+21/07/1983,0.184152,0.198103,0.183036,0.193638,0.149651,317385600,0.009486,5.15117946,0.015067,Up,0.001294,0.864678485,-200950400,-63.31427765
+22/07/1983,0.193638,0.195871,0.19308,0.195313,0.150945,116435200,0.001675,0.865016164,0.002791,Up,0.002157,-1.428997317,-40006400,-34.35936899
+25/07/1983,0.195313,0.195313,0.189732,0.192522,0.148788,76428800,-0.002791,-1.428988342,0.005581,Down,0.0138,-9.274941528,192550400,251.9343494
+26/07/1983,0.192522,0.193638,0.167411,0.174665,0.134988,268979200,-0.017857,-9.275303602,0.026227,Down,0.00992,-7.348801375,31337600,11.65056629
+27/07/1983,0.174665,0.180246,0.159598,0.16183,0.125068,300316800,-0.012835,-7.348352561,0.020648,Down,0.007762,-6.206223814,-29836800,-9.935108525
+28/07/1983,0.16183,0.164063,0.151786,0.151786,0.117306,270480000,-0.010044,-6.206513007,0.012277,Down,0.003019,2.573610898,-50153600,-18.54244306
+29/07/1983,0.151786,0.157366,0.151228,0.155692,0.120325,220326400,0.003906,2.573359862,0.006138,Up,0.001294,-1.075420736,12118400,5.500203335
+01/08/1983,0.155692,0.162388,0.152902,0.154018,0.119031,232444800,-0.001674,-1.075199753,0.009486,Down,0.000431,-0.362090548,-130793600,-56.2686711
+02/08/1983,0.154018,0.15625,0.152902,0.15346,0.1186,101651200,-0.000558,-0.362295316,0.003348,Down,0.001725,1.454468803,22176000,21.81577788
+03/08/1983,0.15346,0.15904,0.151228,0.155692,0.120325,123827200,0.002232,1.454450671,0.007812,Up,0.005607,-4.659879493,168291200,135.9081042
+04/08/1983,0.155692,0.157366,0.141741,0.148438,0.114718,292118400,-0.007254,-4.659198931,0.015625,Down,0.002157,1.880262906,-160697600,-55.01111878
+05/08/1983,0.148438,0.154018,0.147321,0.151228,0.116875,131420800,0.00279,1.879572616,0.006697,Up,0.000431,0.368770053,-54611200,-41.55445713
+08/08/1983,0.151228,0.155134,0.147879,0.151786,0.117306,76809600,0.000558,0.36897929,0.007255,Up,0.001294,1.103097881,73561600,95.77136191
+09/08/1983,0.151786,0.155692,0.15067,0.15346,0.1186,150371200,0.001674,1.102868512,0.005022,Up,0.000432,-0.364249578,11603200,7.71637122
+10/08/1983,0.15346,0.154576,0.149554,0.152902,0.118168,161974400,-0.000558,-0.363612668,0.005022,Down,0.001725,-1.459786067,-71792000,-44.32305352
+11/08/1983,0.152902,0.155134,0.148438,0.15067,0.116443,90182400,-0.002232,-1.459758538,0.006696,Down,0.000862,-0.740276358,-15545600,-17.2379533
+12/08/1983,0.15067,0.154018,0.147879,0.149554,0.115581,74636800,-0.001116,-0.740691578,0.006139,Down,0.003019,2.612021007,77638400,104.0216086
+15/08/1983,0.149554,0.15346,0.148996,0.15346,0.1186,152275200,0.003906,2.61176565,0.004464,Up,0.001725,-1.454468803,-60905600,-39.99705796
+16/08/1983,0.15346,0.155134,0.149554,0.151228,0.116875,91369600,-0.002232,-1.454450671,0.00558,Down,0.002589,-2.215187166,3068800,3.35866634
+17/08/1983,0.151228,0.152902,0.146205,0.147879,0.114286,94438400,-0.003349,-2.214536991,0.006697,Down,0.001295,1.133122167,-12700800,-13.4487666
+18/08/1983,0.147879,0.151228,0.147321,0.149554,0.115581,81737600,0.001675,1.132682801,0.003907,Up,0.000862,0.74579732,-23139200,-28.30912579
+19/08/1983,0.149554,0.151786,0.148438,0.15067,0.116443,58598400,0.001116,0.746218757,0.003348,Up,0.000431,-0.370138179,26768000,45.68042813
+22/08/1983,0.15067,0.152344,0.148438,0.150112,0.116012,85366400,-0.000558,-0.370345789,0.003906,Down,0.006038,-5.204634003,8220800,9.630018368
+23/08/1983,0.150112,0.150112,0.141183,0.142299,0.109974,93587200,-0.007813,-5.204780431,0.008929,Down,0.005606,-5.097568516,19712000,21.06270943
+24/08/1983,0.141741,0.141741,0.134487,0.135045,0.104368,113299200,-0.006696,-4.724109467,0.007254,Down,0.000862,0.825923655,76473600,67.4970344
+25/08/1983,0.135045,0.137277,0.133929,0.136161,0.10523,189772800,0.001116,0.826391203,0.003348,Up,0.001294,1.229687352,-96588800,-50.89707271
+26/08/1983,0.136161,0.138393,0.135045,0.137835,0.106524,93184000,0.001674,1.229426928,0.003348,Up,0.001294,1.214749728,45113600,48.41346154
+29/08/1983,0.137835,0.141183,0.133929,0.139509,0.107818,138297600,0.001674,1.214495593,0.007254,Up,0.005606,5.199502866,95648000,69.16099773
+30/08/1983,0.139509,0.149554,0.139509,0.146763,0.113424,233945600,0.007254,5.199664538,0.010045,Up,0.015095,13.30847087,-33712000,-14.41018767
+31/08/1983,0.147879,0.166295,0.147879,0.166295,0.128519,200233600,0.018416,12.45342476,0.018416,Up,0.003019,-2.349069009,17897600,8.938359996
+01/09/1983,0.166295,0.171875,0.158482,0.162388,0.1255,218131200,-0.003907,-2.34943925,0.013393,Down,0.005606,4.466932271,-88793600,-40.70651058
+02/09/1983,0.162388,0.169643,0.16183,0.169643,0.131106,129337600,0.007255,4.467694657,0.007813,Up,0.004744,3.618446143,52348800,40.47454105
+06/09/1983,0.172991,0.177455,0.172991,0.175781,0.13585,181686400,0.00279,1.612800666,0.004464,Up,0.016388,-12.06330512,203168000,111.8234496
+07/09/1983,0.175223,0.175223,0.151228,0.154576,0.119462,384854400,-0.020647,-11.78327046,0.023995,Down,0.009919,-8.303058713,-77795200,-20.21419009
+08/09/1983,0.154576,0.15625,0.139509,0.141741,0.109543,307059200,-0.012835,-8.303358866,0.016741,Down,0.003881,-3.542900961,-94371200,-30.73387803
+09/09/1983,0.141741,0.142299,0.136161,0.136719,0.105662,212688000,-0.005022,-3.5430821,0.006138,Down,0,0,53625600,25.21327014
+12/09/1983,0.136719,0.145089,0.135045,0.136719,0.105662,266313600,0,0,0.010044,No Change,0.004743,4.488841779,-62137600,-23.33249222
+13/09/1983,0.136719,0.145089,0.135603,0.142857,0.110405,204176000,0.006138,4.489500362,0.009486,Up,0.001294,-1.172048367,-22646400,-11.09160724
+14/09/1983,0.142857,0.146205,0.138393,0.141183,0.109111,181529600,-0.001674,-1.171801172,0.007812,Down,0.005174,-4.741960022,-22691200,-12.5
+15/09/1983,0.141183,0.141741,0.132813,0.134487,0.103937,158838400,-0.006696,-4.742780646,0.008928,Down,0.002589,-2.490932007,66908800,42.12381893
+16/09/1983,0.134487,0.134487,0.130022,0.131138,0.101348,225747200,-0.003349,-2.490203514,0.004465,Down,0.009057,8.936535501,-23766400,-10.52788252
+19/09/1983,0.131138,0.143973,0.13058,0.142857,0.110405,201980800,0.011719,8.936387622,0.013393,Up,0.000431,0.39038087,24438400,12.09936786
+20/09/1983,0.142857,0.149554,0.142857,0.143415,0.110836,226419200,0.000558,0.390600391,0.006697,Up,0.002156,-1.945216356,-120064000,-53.0273051
+21/09/1983,0.143415,0.145647,0.140067,0.140625,0.10868,106355200,-0.00279,-1.945403201,0.00558,Down,0.00345,3.174457122,37766400,35.50968829
+22/09/1983,0.140625,0.145647,0.138951,0.145089,0.11213,144121600,0.004464,3.1744,0.006696,Up,0.028463,-25.38392937,2688224000,1865.247125
+23/09/1983,0.111607,0.111607,0.09933,0.108259,0.083667,2832345600,-0.003348,-2.99981184,0.012277,Down,0.002156,2.576882164,-2063577600,-72.85754959
+26/09/1983,0.108817,0.115513,0.108817,0.111049,0.085823,768768000,0.002232,2.051150096,0.006696,Up,0.004744,-5.527655757,-351657600,-45.74300699
+27/09/1983,0.111049,0.111607,0.102679,0.104911,0.081079,417110400,-0.006138,-5.527289755,0.008928,Down,0.002156,-2.659134918,-43612800,-10.45593685
+28/09/1983,0.104911,0.104911,0.098772,0.102121,0.078923,373497600,-0.00279,-2.659397013,0.006139,Down,0.000431,-0.546101897,-90720000,-24.2893127
+29/09/1983,0.102121,0.106027,0.101004,0.101563,0.078492,282777600,-0.000558,-0.546410631,0.005023,Down,0.001293,1.647301636,-164908800,-58.31749049
+30/09/1983,0.101563,0.105469,0.100446,0.103237,0.079785,117868800,0.001674,1.648238039,0.005023,Up,0,0,35033600,29.72253896
+03/10/1983,0.103237,0.104911,0.101004,0.103237,0.079785,152902400,0,0,0.003907,No Change,0.000862,-1.080403585,16710400,10.92880164
+04/10/1983,0.103237,0.105469,0.101563,0.102121,0.078923,169612800,-0.001116,-1.081007778,0.003906,Down,0.001295,-1.640839806,21056000,12.41415742
+05/10/1983,0.102121,0.103795,0.098772,0.100446,0.077628,190668800,-0.001675,-1.640211122,0.005023,Down,0.000862,-1.110424074,42268800,22.16870301
+06/10/1983,0.100446,0.102121,0.097098,0.09933,0.076766,232937600,-0.001116,-1.11104474,0.005023,Down,0.006469,-8.426907746,13395200,5.750552938
+07/10/1983,0.09933,0.106027,0.089844,0.09096,0.070297,246332800,-0.00837,-8.426457264,0.016183,Down,0.002156,-3.066987211,270793600,109.9299809
+10/10/1983,0.089844,0.089844,0.082031,0.08817,0.068141,517126400,-0.001674,-1.863229598,0.007813,Down,0.001294,-1.899003537,-264364800,-51.12189206
+11/10/1983,0.08817,0.088728,0.085379,0.086496,0.066847,252761600,-0.001674,-1.898604968,0.003349,Down,0.006038,9.032566907,219856000,86.98156682
+12/10/1983,0.086496,0.094866,0.085938,0.094308,0.072885,472617600,0.007812,9.031631521,0.008928,Up,0.006469,8.875625986,-52102400,-11.02421916
+13/10/1983,0.097098,0.107143,0.097098,0.102679,0.079354,420515200,0.005581,5.747801191,0.010045,Up,0.000862,-1.086271644,-141254400,-33.59079529
+14/10/1983,0.102679,0.106027,0.100446,0.101563,0.078492,279260800,-0.001116,-1.08688242,0.005581,Down,0.006039,-7.69377771,-60144000,-21.5368573
+17/10/1983,0.101563,0.101563,0.093192,0.09375,0.072453,219116800,-0.007813,-7.692762128,0.008371,Down,0.005606,-7.737429782,163856000,74.78020855
+18/10/1983,0.092634,0.092634,0.084263,0.086496,0.066847,382972800,-0.006138,-6.626076818,0.008371,Down,0.007331,10.96683471,-95580800,-24.9575949
+19/10/1983,0.086496,0.09933,0.085379,0.095982,0.074178,287392000,0.009486,10.96698113,0.013951,Up,0.003881,-5.232009491,-155702400,-54.1777085
+20/10/1983,0.095982,0.098772,0.088728,0.09096,0.070297,131689600,-0.005022,-5.232231043,0.010044,Down,0.001725,-2.453874276,25312000,19.22095594
+21/10/1983,0.09096,0.093192,0.087612,0.088728,0.068572,157001600,-0.002232,-2.453825858,0.00558,Down,0.004313,6.289739252,102390400,65.21615066
+24/10/1983,0.088728,0.094308,0.079799,0.094308,0.072885,259392000,0.00558,6.288882878,0.014509,Up,0.000431,0.591342526,-90944000,-35.06044905
+25/10/1983,0.094308,0.097656,0.09375,0.094866,0.073316,168448000,0.000558,0.591678331,0.003906,Up,0.003881,-5.293523924,-39536000,-23.47074468
+26/10/1983,0.094866,0.095982,0.089286,0.089844,0.069435,128912000,-0.005022,-5.293782809,0.006696,Down,0.00345,4.96867574,-31068800,-24.10078193
+27/10/1983,0.089844,0.09654,0.089844,0.094308,0.072885,97843200,0.004464,4.968612261,0.006696,Up,0.000863,-1.184057076,-16643200,-17.01007326
+28/10/1983,0.094308,0.095424,0.09096,0.093192,0.072022,81200000,-0.001116,-1.183356661,0.004464,Down,0.006038,8.383549471,91974400,113.2689655
+31/10/1983,0.094308,0.102679,0.094308,0.101004,0.07806,173174400,0.006696,7.100139967,0.008371,Up,0.001294,1.657699206,155209600,89.62618031
+01/11/1983,0.101004,0.107143,0.09654,0.102679,0.079354,328384000,0.001675,1.658350164,0.010603,Up,0.001725,2.173803463,-125910400,-38.34242838
+02/11/1983,0.102679,0.107701,0.102679,0.104911,0.081079,202473600,0.002232,2.17376484,0.005022,Up,0.005607,-6.915477497,83529600,41.25456356
+03/11/1983,0.104911,0.105469,0.09375,0.097656,0.075472,286003200,-0.007255,-6.915385422,0.011719,Down,0.002587,-3.427761289,-139260800,-48.69204261
+04/11/1983,0.097656,0.098214,0.09375,0.094308,0.072885,146742400,-0.003348,-3.428360777,0.004464,Down,0.000432,-0.59271455,5376000,3.663562815
+07/11/1983,0.094308,0.09654,0.092634,0.09375,0.072453,152118400,-0.000558,-0.591678331,0.003906,Down,0.010781,-14.87999117,1069398400,703.0039759
+08/11/1983,0.087054,0.087054,0.077009,0.079799,0.061672,1221516800,-0.007255,-8.333907689,0.010045,Down,0.004744,7.692307692,-868044800,-71.06286217
+09/11/1983,0.079799,0.085938,0.078125,0.085938,0.066416,353472000,0.006139,7.693078861,0.007813,Up,0.001294,1.948325705,-131398400,-37.17363752
+10/11/1983,0.085938,0.089844,0.085938,0.087612,0.06771,222073600,0.001674,1.947915939,0.003906,Up,0.001294,1.911091419,-106041600,-47.75065564
+11/11/1983,0.087612,0.09096,0.087054,0.089286,0.069004,116032000,0.001674,1.910697165,0.003906,Up,0.000863,-1.250652136,-7750400,-6.67953668
+14/11/1983,0.089286,0.090402,0.087612,0.08817,0.068141,108281600,-0.001116,-1.249916,0.00279,Down,0,0,10348800,9.557302441
+15/11/1983,0.08817,0.088728,0.084821,0.08817,0.068141,118630400,0,0,0.003907,No Change,0.000863,1.26649154,-16352000,-13.78398792
+16/11/1983,0.08817,0.091518,0.087612,0.089286,0.069004,102278400,0.001116,1.265736645,0.003906,Up,0.001725,2.499855081,-11894400,-11.62943495
+17/11/1983,0.089286,0.092634,0.089286,0.091518,0.070729,90384000,0.002232,2.499832001,0.003348,Up,0.000431,0.609368152,-10483200,-11.59851301
+18/11/1983,0.091518,0.093192,0.090402,0.092076,0.07116,79900800,0.000558,0.609716121,0.00279,Up,0.003018,4.241146712,25110400,31.42696944
+21/11/1983,0.092076,0.09654,0.092076,0.095982,0.074178,105011200,0.003906,4.242147791,0.004464,Up,0,0,179200,0.170648464
+22/11/1983,0.095982,0.097098,0.094866,0.095982,0.074178,105190400,0,0,0.002232,No Change,0.003881,-5.232009491,9161600,8.709540034
+23/11/1983,0.095982,0.095982,0.089286,0.09096,0.070297,114352000,-0.005022,-5.232231043,0.006696,Down,0.000432,0.614535471,-77056000,-67.38491675
+25/11/1983,0.09096,0.092076,0.09096,0.091518,0.070729,37296000,0.000558,0.613456464,0.001116,Up,0.001724,2.437472607,35100800,94.11411411
+28/11/1983,0.091518,0.094308,0.09096,0.09375,0.072453,72396800,0.002232,2.438864486,0.003348,Up,0.000862,-1.189736795,22892800,31.62128713
+29/11/1983,0.09375,0.095982,0.091518,0.092634,0.071591,95289600,-0.001116,-1.1904,0.004464,Down,0.001294,-1.807489768,-30956800,-32.48707099
+30/11/1983,0.092634,0.09375,0.09096,0.09096,0.070297,64332800,-0.001674,-1.80711186,0.00279,Down,0.000431,-0.613112935,12342400,19.18523677
+01/12/1983,0.09096,0.093192,0.089286,0.090402,0.069866,76675200,-0.000558,-0.613456464,0.003906,Down,0.001294,-1.85211691,8691200,11.33508618
+02/12/1983,0.090402,0.090402,0.08817,0.088728,0.068572,85366400,-0.001674,-1.851728944,0.002232,Down,0.001725,2.515604037,-40208000,-47.10049856
+05/12/1983,0.088728,0.091518,0.08817,0.09096,0.070297,45158400,0.002232,2.515553151,0.003348,Up,0.000432,0.614535471,6832000,15.12896825
+06/12/1983,0.09096,0.092076,0.090402,0.091518,0.070729,51990400,0.000558,0.613456464,0.001674,Up,0.001724,2.437472607,37161600,71.47781129
+07/12/1983,0.091518,0.095982,0.090402,0.09375,0.072453,89152000,0.002232,2.438864486,0.00558,Up,0.001725,2.380853795,48473600,54.3718593
+08/12/1983,0.09375,0.098772,0.09375,0.095982,0.074178,137625600,0.002232,2.3808,0.005022,Up,0.000432,0.582382917,-54857600,-39.86002604
+09/12/1983,0.095982,0.098772,0.094866,0.09654,0.07461,82768000,0.000558,0.581359005,0.003906,Up,0.000432,-0.579010856,-17628800,-21.29905277
+12/12/1983,0.09654,0.097098,0.09375,0.095982,0.074178,65139200,-0.000558,-0.577998757,0.003348,Down,0.00345,4.650974683,132406400,203.2668501
+13/12/1983,0.095982,0.101563,0.095424,0.100446,0.077628,197545600,0.004464,4.650872039,0.006139,Up,0.00302,3.890348843,4345600,2.199795895
+14/12/1983,0.100446,0.105469,0.09654,0.104353,0.080648,201891200,0.003907,3.889652151,0.008929,Up,0.00345,4.27784942,114710400,56.81792966
+15/12/1983,0.104353,0.110491,0.104353,0.108817,0.084098,316601600,0.004464,4.277787893,0.006138,Up,0.001294,1.538681063,-131734400,-41.60888637
+16/12/1983,0.108817,0.111607,0.108259,0.110491,0.085392,184867200,0.001674,1.538362572,0.003348,Up,0.002588,-3.030728874,-11267200,-6.094753423
+19/12/1983,0.110491,0.111607,0.106585,0.107143,0.082804,173600000,-0.003348,-3.03011105,0.005022,Down,0.002156,-2.60373895,4144000,2.387096774
+20/12/1983,0.107143,0.107143,0.102679,0.104353,0.080648,177744000,-0.00279,-2.603996528,0.004464,Down,0.003019,3.743428231,-5958400,-3.352236925
+21/12/1983,0.104353,0.108259,0.103795,0.108259,0.083667,171785600,0.003906,3.743064406,0.004464,Up,0.001725,2.061744774,-41238400,-24.00573738
+22/12/1983,0.108259,0.110491,0.107701,0.110491,0.085392,130547200,0.002232,2.061722351,0.00279,Up,0.000432,-0.505902192,-81984000,-62.80027454
+23/12/1983,0.110491,0.111049,0.108259,0.109933,0.08496,48563200,-0.000558,-0.505018508,0.00279,Down,0.000432,0.508474576,47868800,98.5701107
+27/12/1983,0.109933,0.111607,0.109933,0.110491,0.085392,96432000,0.000558,0.507581891,0.001674,Up,0.000862,1.009462245,32121600,33.31010453
+28/12/1983,0.110491,0.112723,0.109375,0.111607,0.086254,128553600,0.001116,1.010037017,0.003348,Up,0.002156,-2.499594222,-25804800,-20.07318348
+29/12/1983,0.111607,0.112723,0.108817,0.108817,0.084098,102748800,-0.00279,-2.4998432,0.003906,Down,0,0,-10886400,-10.59516024
+30/12/1983,0.108817,0.111607,0.108259,0.108817,0.084098,91862400,0,0,0.003348,No Change,0.004312,5.127351423,58329600,63.49670812
+03/01/1984,0.108817,0.116629,0.108817,0.114397,0.08841,150192000,0.00558,5.12787524,0.007812,Up,0.007763,8.780680918,142419200,94.82475764
+04/01/1984,0.114955,0.125,0.114955,0.124442,0.096173,292611200,0.009487,8.252794572,0.010045,Up,0.001294,1.345491978,13104000,4.478297481
+05/01/1984,0.124442,0.129464,0.123326,0.126116,0.097467,305715200,0.001674,1.345204995,0.006138,Up,0.001725,-1.769829789,-137222400,-44.88569754
+06/01/1984,0.126116,0.12779,0.121652,0.123884,0.095742,168492800,-0.002232,-1.769799232,0.006138,Down,0.005175,-5.405151344,47241600,28.03775592
+09/01/1984,0.123884,0.123884,0.113281,0.117188,0.090567,215734400,-0.006696,-5.405056343,0.010603,Down,0.004744,5.238111012,-43545600,-20.18481985
+10/01/1984,0.117188,0.123326,0.117188,0.123326,0.095311,172188800,0.006138,5.237737652,0.006138,Up,0.001294,1.357660711,3763200,2.185508001
+11/01/1984,0.123326,0.127232,0.122768,0.125,0.096605,175952000,0.001674,1.357378006,0.004464,Up,0.000432,-0.447181823,-65609600,-37.28835137
+12/01/1984,0.125,0.126674,0.123326,0.124442,0.096173,110342400,-0.000558,-0.4464,0.003348,Down,0.002156,-2.241793435,11401600,10.33292732
+13/01/1984,0.124442,0.126116,0.11942,0.121652,0.094017,121744000,-0.00279,-2.242008325,0.006696,Down,0.002156,2.293202293,15836800,13.00827967
+16/01/1984,0.121652,0.126116,0.121094,0.124442,0.096173,137580800,0.00279,2.293427153,0.005022,Up,0.002588,2.690983956,11491200,8.352328232
+17/01/1984,0.124442,0.128348,0.124442,0.12779,0.098761,149072000,0.003348,2.69040999,0.003906,Up,0.000431,0.436407084,71433600,47.918858
+18/01/1984,0.12779,0.13058,0.125558,0.128348,0.099192,220505600,0.000558,0.436653885,0.005022,Up,0.000863,0.870029841,-70784000,-32.10077204
+19/01/1984,0.128348,0.131696,0.127232,0.129464,0.100055,149721600,0.001116,0.869511017,0.004464,Up,0.001294,-1.293288691,-8377600,-5.595451825
+20/01/1984,0.129464,0.130022,0.126116,0.12779,0.098761,141344000,-0.001674,-1.293023543,0.003906,Down,0.000862,0.872814168,137020800,96.94136292
+23/01/1984,0.12779,0.130022,0.126674,0.128906,0.099623,278364800,0.001116,0.873307771,0.003348,Up,0.005606,-5.627214599,41865600,15.03983262
+24/01/1984,0.128906,0.129464,0.118304,0.121652,0.094017,320230400,-0.007254,-5.627356368,0.01116,Down,0.000862,-0.916855462,-56358400,-17.59932848
+25/01/1984,0.121652,0.128906,0.119978,0.120536,0.093155,263872000,-0.001116,-0.917370861,0.008928,Down,0.002156,2.3144222,-95379200,-36.14601019
+26/01/1984,0.120536,0.125,0.120536,0.123326,0.095311,168492800,0.00279,2.31466118,0.004464,Up,0.005176,-5.430642843,25603200,15.19542675
+27/01/1984,0.123326,0.123884,0.114397,0.116629,0.090135,194096000,-0.006697,-5.430322884,0.009487,Down,0.004743,-5.26210684,83372800,42.95441431
+30/01/1984,0.116629,0.118862,0.107701,0.110491,0.085392,277468800,-0.006138,-5.262842003,0.011161,Down,0,0,67625600,24.37232583
+31/01/1984,0.110491,0.112723,0.103237,0.110491,0.085392,345094400,0,0,0.009486,No Change,0.000432,-0.505902192,-181977600,-52.73270154
+01/02/1984,0.110491,0.113839,0.109375,0.109933,0.08496,163116800,-0.000558,-0.505018508,0.004464,Down,0.000863,1.015772128,-28201600,-17.28920626
+02/02/1984,0.109933,0.111607,0.107701,0.111049,0.085823,134915200,0.001116,1.015163782,0.003906,Up,0.001294,-1.507754332,10572800,7.836626266
+03/02/1984,0.111049,0.113839,0.109375,0.109375,0.084529,145488000,-0.001674,-1.50744266,0.004464,Down,0.004312,-5.101207869,20070400,13.7952271
+06/02/1984,0.109375,0.109375,0.103237,0.103795,0.080217,165558400,-0.00558,-5.101714286,0.006138,Down,0.003018,3.762294775,52169600,31.51129752
+07/02/1984,0.103795,0.108259,0.099888,0.107701,0.083235,217728000,0.003906,3.763187051,0.008371,Up,0.003018,-3.625878537,-69507200,-31.92386831
+08/02/1984,0.107701,0.109375,0.103795,0.103795,0.080217,148220800,-0.003906,-3.626707273,0.00558,Down,0.001293,1.611877782,86576000,58.41015566
+09/02/1984,0.103795,0.107701,0.101004,0.105469,0.08151,234796800,0.001674,1.612794451,0.006697,Up,0.002588,3.175070543,-90832000,-38.68536539
+10/02/1984,0.105469,0.111607,0.105469,0.108817,0.084098,143964800,0.003348,3.174392476,0.006138,Up,0.000431,-0.512497325,-38236800,-26.55982574
+13/02/1984,0.108817,0.109933,0.106585,0.108259,0.083667,105728000,-0.000558,-0.512787524,0.003348,Down,0.004743,5.668901718,103331200,97.73305085
+14/02/1984,0.108259,0.114955,0.108259,0.114397,0.08841,209059200,0.006138,5.669736465,0.006696,Up,0.001725,-1.951136749,-8220800,-3.932283296
+15/02/1984,0.114397,0.11942,0.111049,0.112165,0.086685,200838400,-0.002232,-1.951100116,0.008371,Down,0.000863,0.995558632,-95603200,-47.6020522
+16/02/1984,0.112165,0.113839,0.109375,0.113281,0.087548,105235200,0.001116,0.994962778,0.004464,Up,0.001294,-1.478046329,29411200,27.94806301
+17/02/1984,0.113281,0.116071,0.111607,0.111607,0.086254,134646400,-0.001674,-1.477741192,0.004464,Down,0.003881,4.499501472,-14358400,-10.66378306
+21/02/1984,0.111607,0.117188,0.111049,0.116629,0.090135,120288000,0.005022,4.49971776,0.006139,Up,0.004313,4.785044655,103084800,85.69832402
+22/02/1984,0.117188,0.123326,0.117188,0.12221,0.094448,223372800,0.005022,4.285421716,0.006138,Up,0.001725,-1.82640183,-68320000,-30.58563979
+23/02/1984,0.12221,0.12221,0.116071,0.119978,0.092723,155052800,-0.002232,-1.826364455,0.006139,Down,0.000863,0.930729161,-77235200,-49.81219301
+24/02/1984,0.119978,0.122768,0.119978,0.121094,0.093586,77817600,0.001116,0.930170531,0.00279,Up,0.000431,-0.46053897,43747200,56.21761658
+27/02/1984,0.121094,0.122768,0.117746,0.120536,0.093155,121564800,-0.000558,-0.460799049,0.005022,Down,0.005176,-5.556330846,48361600,39.78256864
+28/02/1984,0.120536,0.121094,0.112165,0.113839,0.087979,169926400,-0.006697,-5.55601646,0.008929,Down,0.002588,2.941611066,-35884800,-21.11784867
+29/02/1984,0.113839,0.119978,0.112723,0.117188,0.090567,134041600,0.003349,2.94187405,0.007255,Up,0.002588,2.857552972,-1680000,-1.253342246
+01/03/1984,0.117188,0.121094,0.114397,0.120536,0.093155,132361600,0.003348,2.85694781,0.006697,Up,0.000862,0.925339488,58889600,44.49145371
+02/03/1984,0.120536,0.125,0.119978,0.121652,0.094017,191251200,0.001116,0.925864472,0.005022,Up,0.001725,-1.834774562,-117644800,-61.51323495
+05/03/1984,0.121652,0.12221,0.117746,0.11942,0.092292,73606400,-0.002232,-1.834741722,0.004464,Down,0.003451,-3.739219001,25379200,34.47961047
+06/03/1984,0.11942,0.121652,0.114397,0.114955,0.088841,98985600,-0.004465,-3.738904706,0.007255,Down,0.002589,2.914195023,-2419200,-2.443991853
+07/03/1984,0.114955,0.118862,0.112165,0.118304,0.09143,96566400,0.003349,2.913313905,0.006697,Up,0.001293,1.414196653,33219200,34.40037114
+08/03/1984,0.118304,0.121094,0.118304,0.119978,0.092723,129785600,0.001674,1.414998648,0.00279,Up,0.001725,-1.860379841,-63728000,-49.10251985
+09/03/1984,0.119978,0.119978,0.117188,0.117746,0.090998,66057600,-0.002232,-1.860341063,0.00279,Down,0.00345,3.791292116,58979200,89.28450322
+12/03/1984,0.118304,0.122768,0.118304,0.12221,0.094448,125036800,0.003906,3.301663511,0.004464,Up,0.001293,-1.369007284,27843200,22.2680043
+13/03/1984,0.12221,0.123884,0.11942,0.120536,0.093155,152880000,-0.001674,-1.369773341,0.004464,Down,0.001294,-1.389082712,-93273600,-61.01098901
+14/03/1984,0.120536,0.121094,0.118304,0.118862,0.091861,59606400,-0.001674,-1.388796708,0.00279,Down,0.000431,0.469187141,-4323200,-7.252912439
+15/03/1984,0.118862,0.120536,0.117746,0.11942,0.092292,55283200,0.000558,0.46945197,0.00279,Up,0.000431,-0.466996056,69417600,125.5672609
+16/03/1984,0.11942,0.123884,0.117746,0.118862,0.091861,124700800,-0.000558,-0.467258416,0.006138,Down,0.001294,-1.408650026,-42112000,-33.77043291
+19/03/1984,0.118304,0.118304,0.115513,0.117188,0.090567,82588800,-0.001116,-0.943332432,0.002791,Down,0.000863,-0.952885709,17942400,21.72497966
+20/03/1984,0.117188,0.11942,0.112165,0.116071,0.089704,100531200,-0.001117,-0.953169266,0.007255,Down,0,0,-52864000,-52.58467023
+21/03/1984,0.116071,0.118862,0.115513,0.116071,0.089704,47667200,0,0,0.003349,No Change,0.001725,-1.922991171,3516800,7.377819549
+22/03/1984,0.116071,0.116071,0.112165,0.113839,0.087979,51184000,-0.002232,-1.922960946,0.003906,Down,0,0,9945600,19.43107221
+23/03/1984,0.113839,0.114955,0.111607,0.113839,0.087979,61129600,0,0,0.003348,No Change,0.000862,0.979779266,-4166400,-6.815683401
+26/03/1984,0.113839,0.116629,0.112723,0.114955,0.088841,56963200,0.001116,0.980331872,0.003906,Up,0.002587,-2.91194381,42336000,74.32166732
+27/03/1984,0.114955,0.115513,0.111049,0.111607,0.086254,99299200,-0.003348,-2.912444,0.004464,Down,0.001725,1.999907251,-23811200,-23.97924656
+28/03/1984,0.112165,0.114397,0.112165,0.113839,0.087979,75488000,0.001674,1.492444167,0.002232,Up,0.000431,-0.489889633,-36310400,-48.10089021
+29/03/1984,0.113839,0.114955,0.112723,0.113281,0.087548,39177600,-0.000558,-0.490165936,0.002232,Down,0.002156,-2.462649061,6563200,16.75242996
+30/03/1984,0.113281,0.113839,0.109375,0.110491,0.085392,45740800,-0.00279,-2.462901987,0.004464,Down,0.000431,0.504731122,8915200,19.4906954
+02/04/1984,0.110491,0.112723,0.109375,0.111049,0.085823,54656000,0.000558,0.505018508,0.003348,Up,0.000431,0.502196381,-10550400,-19.30327869
+03/04/1984,0.111049,0.112165,0.109933,0.111607,0.086254,44105600,0.000558,0.502480887,0.002232,Up,0.001725,-1.999907251,63571200,144.1340782
+04/04/1984,0.111607,0.112165,0.109375,0.109375,0.084529,107676800,-0.002232,-1.99987456,0.00279,Down,0.001294,-1.530835571,-24864000,-23.09132515
+05/04/1984,0.109375,0.111049,0.107701,0.107701,0.083235,82812800,-0.001674,-1.530514286,0.003348,Down,0.002156,-2.590256503,2777600,3.354070868
+06/04/1984,0.107701,0.108817,0.102679,0.104911,0.081079,85590400,-0.00279,-2.590505195,0.006138,Down,0,0,-31337600,-36.61345198
+09/04/1984,0.104911,0.108259,0.104911,0.104911,0.081079,54252800,0,0,0.003348,No Change,0.004313,5.319503201,2844800,5.24360033
+10/04/1984,0.107143,0.110491,0.107143,0.110491,0.085392,57097600,0.003348,3.124795834,0.003348,Up,0.000863,-1.010633315,13507200,23.65633582
+11/04/1984,0.110491,0.113281,0.108259,0.109375,0.084529,70604800,-0.001116,-1.010037017,0.005022,Down,0.004312,5.101207869,7795200,11.04060914
+12/04/1984,0.109375,0.116071,0.107701,0.114955,0.088841,78400000,0.00558,5.101714286,0.00837,Up,0,0,24998400,31.88571429
+13/04/1984,0.114955,0.117746,0.113839,0.114955,0.088841,103398400,0,0,0.003907,No Change,0.001726,1.942796682,-35280000,-34.12045061
+16/04/1984,0.114955,0.117746,0.112165,0.117188,0.090567,68118400,0.002233,1.942499239,0.005581,Up,0.004313,4.762220235,264835200,388.7865834
+17/04/1984,0.11942,0.124442,0.11942,0.122768,0.09488,332953600,0.003348,2.803550494,0.005022,Up,0.001725,1.818086003,-133280000,-40.02960172
+18/04/1984,0.122768,0.125558,0.12221,0.125,0.096605,199673600,0.002232,1.818063339,0.003348,Up,0.000862,0.89229336,-76272000,-38.19833969
+19/04/1984,0.125,0.126674,0.123884,0.126116,0.097467,123401600,0.001116,0.8928,0.00279,Up,0.000431,0.44220095,170464000,138.137593
+23/04/1984,0.126116,0.130022,0.125,0.126674,0.097898,293865600,0.000558,0.442449808,0.005022,Up,0.001725,-1.76203804,-12297600,-4.184770181
+24/04/1984,0.126674,0.128906,0.123884,0.124442,0.096173,281568000,-0.002232,-1.762003252,0.005022,Down,0.000862,-0.896301457,-86688000,-30.7875895
+25/04/1984,0.124442,0.125558,0.12221,0.123326,0.095311,194880000,-0.001116,-0.89680333,0.003348,Down,0.007332,7.69271123,123625600,63.43678161
+26/04/1984,0.123884,0.133371,0.123884,0.132813,0.102643,318505600,0.008929,7.207548997,0.009487,Up,0.001294,1.260680222,53491200,16.79442999
+27/04/1984,0.132813,0.137277,0.13058,0.134487,0.103937,371996800,0.001674,1.260418784,0.006697,Up,0.004312,4.148666981,-78848000,-21.19588125
+30/04/1984,0.134487,0.140067,0.133371,0.140067,0.108249,293148800,0.00558,4.149099913,0.006696,Up,0.006469,5.97603673,113366400,38.67196454
+01/05/1984,0.141741,0.148438,0.141741,0.148438,0.114718,406515200,0.006697,4.724814979,0.006697,Up,0.000863,-0.752279503,-89196800,-21.94181177
+02/05/1984,0.148438,0.149554,0.144531,0.147321,0.113855,317318400,-0.001117,-0.752502728,0.005023,Down,0.004744,-4.166703263,10102400,3.183679232
+03/05/1984,0.147321,0.147321,0.138393,0.141183,0.109111,327420800,-0.006138,-4.16641212,0.008928,Down,0.005174,-4.741960022,-66976000,-20.45563385
+04/05/1984,0.141183,0.141183,0.133929,0.134487,0.103937,260444800,-0.006696,-4.742780646,0.007254,Down,0.00345,3.319318433,-100374400,-38.53960609
+07/05/1984,0.134487,0.140067,0.133371,0.138951,0.107387,160070400,0.004464,3.31927993,0.006696,Up,0.006037,5.6217233,94931200,59.3059054
+08/05/1984,0.139509,0.147879,0.139509,0.146763,0.113424,255001600,0.007254,5.199664538,0.00837,Up,0.000862,0.759980251,150012800,58.8281799
+09/05/1984,0.146763,0.15346,0.145089,0.147879,0.114286,405014400,0.001116,0.76040964,0.008371,Up,0,0,-166387200,-41.08179857
+10/05/1984,0.147879,0.150112,0.143973,0.147879,0.114286,238627200,0,0,0.006139,No Change,0.003018,-2.640743398,-40902400,-17.14071154
+11/05/1984,0.147879,0.148438,0.138393,0.143973,0.111268,197724800,-0.003906,-2.64134867,0.010045,Down,0.002157,-1.938562749,-108438400,-54.84309505
+14/05/1984,0.143415,0.143415,0.139509,0.141183,0.109111,89286400,-0.002232,-1.55632256,0.003906,Down,0.000863,0.790937669,13417600,15.02759659
+15/05/1984,0.141183,0.143415,0.140625,0.142299,0.109974,102704000,0.001116,0.790463441,0.00279,Up,0.004744,-4.313746886,117017600,113.9367503
+16/05/1984,0.142299,0.143415,0.135603,0.136161,0.10523,219721600,-0.006138,-4.31345266,0.007812,Down,0.004744,-4.508220089,62227200,28.32092976
+17/05/1984,0.136161,0.136161,0.128348,0.130022,0.100486,281948800,-0.006139,-4.508633162,0.007813,Down,0.002157,2.146567681,-88480000,-31.38158417
+18/05/1984,0.130022,0.133371,0.128348,0.132813,0.102643,193468800,0.002791,2.146559813,0.005023,Up,0.007331,7.142230839,241584000,124.8697464
+21/05/1984,0.132813,0.143973,0.132254,0.142299,0.109974,435052800,0.009486,7.142373111,0.011719,Up,0.00345,-3.137105134,-133795200,-30.75378437
+22/05/1984,0.142299,0.142299,0.133929,0.137835,0.106524,301257600,-0.004464,-3.13705648,0.00837,Down,0.002156,-2.023957043,-132294400,-43.91404565
+23/05/1984,0.137835,0.138951,0.135045,0.135045,0.104368,168963200,-0.00279,-2.024159321,0.003906,Down,0.00302,-2.893607236,24348800,14.41071192
+24/05/1984,0.135045,0.135045,0.128906,0.131138,0.101348,193312000,-0.003907,-2.893109704,0.006139,Down,0.000432,0.426254095,-73203200,-37.86790267
+25/05/1984,0.131138,0.133371,0.130022,0.131696,0.10178,120108800,0.000558,0.425505956,0.003349,Up,0.000432,-0.424444881,36153600,30.10070869
+29/05/1984,0.131696,0.132813,0.128906,0.131138,0.101348,156262400,-0.000558,-0.423703074,0.003907,Down,0.001293,-1.275802187,162176000,103.7844037
+30/05/1984,0.131138,0.131696,0.125,0.129464,0.100055,318438400,-0.001674,-1.276517867,0.006696,Down,0.001293,1.292289241,-151424000,-47.55205402
+31/05/1984,0.129464,0.132813,0.128348,0.131138,0.101348,167014400,0.001674,1.293023543,0.004465,Up,0.003451,3.405099262,75286400,45.0777897
+01/06/1984,0.131138,0.135603,0.13058,0.135603,0.104799,242300800,0.004465,3.4048102,0.005023,Up,0.002588,-2.469489213,-94012800,-38.80003698
+04/06/1984,0.135603,0.137277,0.131138,0.132254,0.102211,148288000,-0.003349,-2.469709372,0.006139,Down,0.006038,-5.907387659,180140800,121.4803625
+05/06/1984,0.130022,0.130022,0.123884,0.124442,0.096173,328428800,-0.00558,-4.291581425,0.006138,Down,0.003882,4.036475934,-166969600,-50.83890329
+06/06/1984,0.124442,0.130022,0.123884,0.129464,0.100055,161459200,0.005022,4.035614985,0.006138,Up,0.000863,-0.862525611,-58912000,-36.4872364
+07/06/1984,0.129464,0.130022,0.125558,0.128348,0.099192,102547200,-0.001116,-0.862015695,0.004464,Down,0.000431,-0.434510848,6428800,6.26911315
+08/06/1984,0.128348,0.128906,0.125,0.12779,0.098761,108976000,-0.000558,-0.434755508,0.003906,Down,0,0,-24729600,-22.69270298
+11/06/1984,0.12779,0.128906,0.126116,0.12779,0.098761,84246400,0,0,0.00279,No Change,0.001725,1.746640881,32883200,39.03217229
+12/06/1984,0.12779,0.131696,0.127232,0.130022,0.100486,117129600,0.002232,1.746615541,0.004464,Up,0.002157,2.146567681,-1411200,-1.204819277
+13/06/1984,0.13058,0.133371,0.13058,0.132813,0.102643,115718400,0.002233,1.710062797,0.002791,Up,0.00302,-2.942236684,-14761600,-12.75648471
+14/06/1984,0.132813,0.132813,0.128348,0.128906,0.099623,100956800,-0.003907,-2.941730102,0.004465,Down,0.000432,0.433634803,-11177600,-11.0716663
+15/06/1984,0.128906,0.131138,0.128906,0.129464,0.100055,89779200,0.000558,0.432873567,0.002232,Up,0.002156,2.154814852,24819200,27.64471058
+18/06/1984,0.129464,0.132813,0.126674,0.132254,0.102211,114598400,0.00279,2.155039239,0.006139,Up,0.000863,-0.844331823,46345600,40.44175137
+19/06/1984,0.132254,0.135603,0.131138,0.131138,0.101348,160944000,-0.001116,-0.84383081,0.004465,Down,0.00302,2.979831866,-41417600,-25.73416841
+20/06/1984,0.131138,0.135045,0.128348,0.135045,0.104368,119526400,0.003907,2.979304244,0.006697,Up,0.004313,-4.132492718,22377600,18.72188906
+21/06/1984,0.135045,0.136719,0.129464,0.129464,0.100055,141904000,-0.005581,-4.132696509,0.007255,Down,0.001294,-1.293288691,-57299200,-40.37884767
+22/06/1984,0.129464,0.131696,0.12779,0.12779,0.098761,84604800,-0.001674,-1.293023543,0.003906,Down,0.004744,-4.803515558,82880000,97.96134498
+25/06/1984,0.12779,0.128906,0.120536,0.121652,0.094017,167484800,-0.006138,-4.803192738,0.00837,Down,0.004313,-4.587468224,-18838400,-11.24782667
+26/06/1984,0.121652,0.12221,0.116071,0.116071,0.089704,148646400,-0.005581,-4.587676323,0.006139,Down,0.002587,-2.883929368,228636800,153.8125377
+27/06/1984,0.116071,0.117188,0.108259,0.112723,0.087117,377283200,-0.003348,-2.884441419,0.008929,Down,0.003881,4.45492843,-258966400,-68.63979101
+28/06/1984,0.112723,0.11942,0.112723,0.117746,0.090998,118316800,0.005023,4.456055996,0.006697,Up,0.000432,0.474735708,23676800,20.01135933
+29/06/1984,0.117746,0.123884,0.117746,0.118304,0.09143,141993600,0.000558,0.473901449,0.006138,Up,0.00302,-3.303073389,17673600,12.44675816
+02/07/1984,0.118304,0.118862,0.112165,0.114397,0.08841,159667200,-0.003907,-3.302508791,0.006697,Down,0.001293,-1.462504242,19398400,12.14927048
+03/07/1984,0.114397,0.114955,0.111049,0.112723,0.087117,179065600,-0.001674,-1.463325087,0.003906,Down,0.001725,-1.980095733,-85881600,-47.96097073
+05/07/1984,0.112723,0.113839,0.108817,0.110491,0.085392,93184000,-0.002232,-1.980075051,0.005022,Down,0.001293,1.514193367,2464000,2.644230769
+06/07/1984,0.110491,0.113839,0.108259,0.112165,0.086685,95648000,0.001674,1.515055525,0.00558,Up,0.003882,4.47828344,95020800,99.3442623
+09/07/1984,0.112165,0.117746,0.110491,0.117188,0.090567,190668800,0.005023,4.478224045,0.007255,Up,0.002156,2.38055804,-18368000,-9.633458647
+10/07/1984,0.117188,0.121094,0.116629,0.119978,0.092723,172300800,0.00279,2.380789842,0.004465,Up,0.001293,-1.39447602,-51206400,-29.71918877
+11/07/1984,0.119978,0.121652,0.116629,0.118304,0.09143,121094400,-0.001674,-1.395255797,0.005023,Down,0.000431,0.471398884,47600000,39.3081761
+12/07/1984,0.118304,0.121094,0.117746,0.118862,0.091861,168694400,0.000558,0.471666216,0.003348,Up,0.000863,-0.939462884,-32748800,-19.41309255
+13/07/1984,0.118862,0.121094,0.116071,0.117746,0.090998,135945600,-0.001116,-0.938903939,0.005023,Down,0.002157,-2.370381767,67043200,49.31619707
+16/07/1984,0.117746,0.117746,0.111607,0.114955,0.088841,202988800,-0.002791,-2.37035653,0.006139,Down,0,0,-118137600,-58.19907305
+17/07/1984,0.114955,0.116071,0.113281,0.114955,0.088841,84851200,0,0,0.00279,No Change,0.001293,-1.455409102,19174400,22.59767687
+18/07/1984,0.114955,0.115513,0.112723,0.113281,0.087548,104025600,-0.001674,-1.456222,0.00279,Down,0,0,-26118400,-25.10766581
+19/07/1984,0.113281,0.114955,0.112165,0.113281,0.087548,77907200,0,0,0.00279,No Change,0,0,-44732800,-57.41805635
+20/07/1984,0.113281,0.114955,0.112723,0.113281,0.087548,33174400,0,0,0.002232,No Change,0.000863,-0.985744963,60860800,183.4571236
+23/07/1984,0.113281,0.113281,0.109375,0.112165,0.086685,94035200,-0.001116,-0.985160795,0.003906,Down,0.005176,5.971044587,85209600,90.61457837
+24/07/1984,0.112165,0.120536,0.111607,0.118862,0.091861,179244800,0.006697,5.970668212,0.008929,Up,0.000431,0.469187141,21212800,11.83454136
+25/07/1984,0.11942,0.12221,0.11942,0.11942,0.092292,200457600,0,0,0.00279,No Change,0.001725,1.869067742,-57120000,-28.49480389
+26/07/1984,0.11942,0.123326,0.118304,0.121652,0.094017,143337600,0.002232,1.869033663,0.005022,Up,0.000431,-0.458427731,-69395200,-48.41381466
+27/07/1984,0.121652,0.122768,0.120536,0.121094,0.093586,73942400,-0.000558,-0.458685431,0.002232,Down,0.005607,-5.991280747,51094400,69.10027264
+30/07/1984,0.121094,0.121652,0.112723,0.113839,0.087979,125036800,-0.007255,-5.991213437,0.008929,Down,0,0,74592000,59.65603726
+31/07/1984,0.113839,0.115513,0.111049,0.113839,0.087979,199628800,0,0,0.004464,No Change,0.001725,-1.960695166,86105600,43.13285458
+01/08/1984,0.113839,0.114955,0.108259,0.111607,0.086254,285734400,-0.002232,-1.960663744,0.006696,Down,0.003019,-3.50012753,17942400,6.27939793
+02/08/1984,0.111607,0.113281,0.107701,0.107701,0.083235,303676800,-0.003906,-3.49978048,0.00558,Down,0.011213,13.47149637,314384000,103.5258538
+03/08/1984,0.107701,0.122768,0.107143,0.12221,0.094448,618060800,0.014509,13.47155551,0.015625,Up,0.006469,6.849271557,8736000,1.413453175
+06/08/1984,0.12221,0.136161,0.121652,0.13058,0.100917,626796800,0.00837,6.848866705,0.014509,Up,0.001294,1.282241842,-294313600,-46.95518548
+07/08/1984,0.13058,0.133929,0.124442,0.132254,0.102211,332483200,0.001674,1.281972737,0.009487,Up,0.003881,-3.797047285,-38080000,-11.45321027
+08/08/1984,0.132254,0.135045,0.126116,0.127232,0.09833,294403200,-0.005022,-3.797238647,0.008929,Down,0.004313,4.386250381,-36780800,-12.49334246
+09/08/1984,0.127232,0.133929,0.124442,0.132813,0.102643,257622400,0.005581,4.386475101,0.009487,Up,0.004313,-4.201942656,139753600,54.24745674
+10/08/1984,0.132813,0.137835,0.126674,0.127232,0.09833,397376000,-0.005581,-4.202148886,0.011161,Down,0.005175,5.262890267,-155926400,-39.23900789
+13/08/1984,0.127232,0.135045,0.125558,0.133929,0.103505,241449600,0.006697,5.263612928,0.009487,Up,0.003882,-3.750543452,-67379200,-27.90611374
+14/08/1984,0.133929,0.135045,0.127232,0.128906,0.099623,174070400,-0.005023,-3.750494665,0.007813,Down,0.00345,-3.46305572,4816000,2.766696693
+15/08/1984,0.128348,0.128348,0.123326,0.124442,0.096173,178886400,-0.003906,-3.043288559,0.005022,Down,0.000863,0.89734125,-34070400,-19.0458302
+16/08/1984,0.124442,0.126674,0.122768,0.125558,0.097036,144816000,0.001116,0.89680333,0.003906,Up,0.002156,-2.221855806,9116800,6.295436968
+17/08/1984,0.125558,0.126116,0.121094,0.122768,0.09488,153932800,-0.00279,-2.222080632,0.005022,Down,0.000432,-0.455311973,-15478400,-10.05529686
+20/08/1984,0.122768,0.123326,0.118862,0.12221,0.094448,138454400,-0.000558,-0.454515835,0.004464,Down,0.003882,4.110198204,41081600,29.67157418
+21/08/1984,0.12221,0.128348,0.12221,0.127232,0.09833,179536000,0.005022,4.109320023,0.006138,Up,0.001725,-1.754296756,40880000,22.76980661
+22/08/1984,0.127232,0.13058,0.123884,0.125,0.096605,220416000,-0.002232,-1.754275654,0.006696,Down,0.000431,0.44614668,-136998400,-62.15447154
+23/08/1984,0.125,0.12779,0.125,0.125558,0.097036,83417600,0.000558,0.4464,0.00279,Up,0,0,-12521600,-15.01074114
+24/08/1984,0.125558,0.127232,0.124442,0.125558,0.097036,70896000,0,0,0.00279,No Change,0.000863,-0.88936065,16777600,23.66508689
+27/08/1984,0.125558,0.125558,0.12221,0.124442,0.096173,87673600,-0.001116,-0.888832253,0.003348,Down,0.001294,1.345491978,-28515200,-32.52427184
+28/08/1984,0.124442,0.126116,0.123326,0.126116,0.097467,59158400,0.001674,1.345204995,0.00279,Up,0.002587,-2.654231689,14963200,25.29344945
+29/08/1984,0.126116,0.126674,0.121652,0.122768,0.09488,74121600,-0.003348,-2.654698849,0.005022,Down,0.001725,-1.818086003,-23161600,-31.24811121
+30/08/1984,0.122768,0.124442,0.120536,0.120536,0.093155,50960000,-0.002232,-1.818063339,0.003906,Down,0.001725,-1.851752456,86889600,170.5054945
+31/08/1984,0.120536,0.121094,0.116629,0.118304,0.09143,137849600,-0.002232,-1.851728944,0.004465,Down,0.000863,-0.943891502,-18009600,-13.06467338
+04/09/1984,0.118304,0.11942,0.116071,0.117188,0.090567,119840000,-0.001116,-0.943332432,0.003349,Down,0,0,-16083200,-13.42056075
+05/09/1984,0.117188,0.118862,0.116071,0.117188,0.090567,103756800,0,0,0.002791,No Change,0.000863,0.952885709,27216000,26.23056995
+06/09/1984,0.117188,0.119978,0.117188,0.118304,0.09143,130972800,0.001116,0.952315937,0.00279,Up,0,0,-47712000,-36.42893792
+07/09/1984,0.118304,0.119978,0.117188,0.118304,0.09143,83260800,0,0,0.00279,No Change,0.000432,-0.472492617,-18636800,-22.38364272
+10/09/1984,0.118304,0.118862,0.115513,0.117746,0.090998,64624000,-0.000558,-0.471666216,0.003349,Down,0.001725,1.895646058,87763200,135.8058925
+11/09/1984,0.118862,0.12221,0.118862,0.119978,0.092723,152387200,0.001116,0.938903939,0.003348,Up,0.002588,-2.791109002,-19264000,-12.6414817
+12/09/1984,0.119978,0.120536,0.116629,0.116629,0.090135,133123200,-0.003349,-2.79134508,0.003907,Down,0.004745,5.264325734,74211200,55.7462561
+13/09/1984,0.122768,0.123326,0.122768,0.122768,0.09488,207334400,0,0,0.000558,No Change,0.001293,1.36277403,39536000,19.06871219
+14/09/1984,0.123326,0.127232,0.123326,0.124442,0.096173,246870400,0.001116,0.904918671,0.003906,Up,0.002588,2.690983956,-54118400,-21.92178568
+17/09/1984,0.12779,0.129464,0.12779,0.12779,0.098761,192752000,0,0,0.001674,No Change,0.00345,-3.493281761,-95446400,-49.51772225
+18/09/1984,0.12779,0.128906,0.123326,0.123326,0.095311,97305600,-0.004464,-3.493231082,0.00558,Down,0.002156,-2.262068387,8982400,9.231123389
+19/09/1984,0.123326,0.124442,0.120536,0.120536,0.093155,106288000,-0.00279,-2.262296677,0.003906,Down,0.000431,0.462669744,-40118400,-37.74499473
+20/09/1984,0.121094,0.12221,0.121094,0.121094,0.093586,66169600,0,0,0.001116,No Change,0.000863,-0.922146475,33667200,50.88016249
+21/09/1984,0.121094,0.124442,0.118304,0.119978,0.092723,99836800,-0.001116,-0.921598097,0.006138,Down,0.000862,-0.92965068,-20832000,-20.8660534
+24/09/1984,0.119978,0.120536,0.118862,0.118862,0.091861,79004800,-0.001116,-0.930170531,0.001674,Down,0.001726,-1.878925768,87785600,111.1142614
+25/09/1984,0.118304,0.118304,0.116629,0.116629,0.090135,166790400,-0.001675,-1.415843928,0.001675,Down,0.001294,-1.435624341,-55820800,-33.46763363
+26/09/1984,0.116629,0.121652,0.114955,0.114955,0.088841,110969600,-0.001674,-1.435320546,0.006697,Down,0,0,-5040000,-4.541784417
+27/09/1984,0.114955,0.115513,0.114955,0.114955,0.088841,105929600,0,0,0.000558,No Change,0.002156,-2.426807443,127478400,120.3425671
+28/09/1984,0.114955,0.114955,0.109933,0.112165,0.086685,233408000,-0.00279,-2.427036667,0.005022,Down,0.002156,-2.487166176,-135632000,-58.10940499
+01/10/1984,0.111607,0.111607,0.109375,0.109375,0.084529,97776000,-0.002232,-1.99987456,0.002232,Down,0.000863,1.020951389,20473600,20.93928981
+02/10/1984,0.110491,0.114397,0.110491,0.110491,0.085392,118249600,0,0,0.003906,No Change,0.001293,1.514193367,2172800,1.837469218
+03/10/1984,0.112165,0.113839,0.112165,0.112165,0.086685,120422400,0,0,0.001674,No Change,0.000863,0.995558632,5062400,4.203869048
+04/10/1984,0.113281,0.114397,0.113281,0.113281,0.087548,125484800,0,0,0.001116,No Change,0.001725,-1.970347695,-27910400,-22.24205641
+05/10/1984,0.113281,0.113281,0.110491,0.111049,0.085823,97574400,-0.002232,-1.97032159,0.00279,Down,0,0,-50601600,-51.85950413
+08/10/1984,0.111049,0.111607,0.111049,0.111049,0.085823,46972800,0,0,0.000558,No Change,0.000863,-1.005557951,78288000,166.6666667
+09/10/1984,0.111049,0.111607,0.109933,0.109933,0.08496,125260800,-0.001116,-1.004961774,0.001674,Down,0.002587,-3.044962335,239590400,191.2732475
+10/10/1984,0.109933,0.109933,0.106585,0.106585,0.082373,364851200,-0.003348,-3.045491345,0.003348,Down,0.000431,-0.523229699,-182089600,-49.90790766
+11/10/1984,0.106585,0.109375,0.106027,0.106027,0.081942,182761600,-0.000558,-0.523525824,0.003348,Down,0.00345,-4.210295087,83036800,45.43448952
+12/10/1984,0.106027,0.106585,0.100446,0.101563,0.078492,265798400,-0.004464,-4.210248333,0.006139,Down,0.004312,5.493553483,-22534400,-8.478004382
+15/10/1984,0.107143,0.108259,0.107143,0.107143,0.082804,243264000,0,0,0.001116,No Change,0.000431,-0.520506256,-125238400,-51.4825046
+16/10/1984,0.107143,0.107701,0.106585,0.106585,0.082373,118025600,-0.000558,-0.520799306,0.001116,Down,0.00345,4.188265572,38617600,32.71968115
+17/10/1984,0.111049,0.111607,0.111049,0.111049,0.085823,156643200,0,0,0.000558,No Change,0.002587,3.014343474,90518400,57.78635779
+18/10/1984,0.114397,0.114955,0.114397,0.114397,0.08841,247161600,0,0,0.000558,No Change,0,0,78960000,31.94671017
+19/10/1984,0.114397,0.12221,0.113839,0.114397,0.08841,326121600,0,0,0.008371,No Change,0.000862,-0.975002828,-211366400,-64.81214369
+22/10/1984,0.114397,0.116071,0.113281,0.113281,0.087548,114755200,-0.001116,-0.975550058,0.00279,Down,0.002156,2.462649061,71680000,62.46340035
+23/10/1984,0.116071,0.117188,0.116071,0.116071,0.089704,186435200,0,0,0.001117,No Change,0.000863,0.962052974,-19420800,-10.41691698
+24/10/1984,0.117188,0.118304,0.117188,0.117188,0.090567,167014400,0,0,0.001116,No Change,0.00345,-3.809334526,-8848000,-5.297746781
+25/10/1984,0.117188,0.117188,0.112723,0.112723,0.087117,158166400,-0.004465,-3.810117077,0.004465,Down,0.002157,-2.475980578,-43321600,-27.38988812
+26/10/1984,0.112723,0.112723,0.109375,0.109933,0.08496,114844800,-0.00279,-2.475093814,0.003348,Down,0.000432,0.508474576,-64198400,-55.90013653
+29/10/1984,0.110491,0.111049,0.110491,0.110491,0.085392,50646400,0,0,0.000558,No Change,0.000862,1.009462245,23945600,47.27996462
+30/10/1984,0.111607,0.112723,0.111607,0.111607,0.086254,74592000,0,0,0.001116,No Change,0.000431,-0.499686971,-14358400,-19.24924925
+31/10/1984,0.111607,0.112723,0.111049,0.111049,0.085823,60233600,-0.000558,-0.49996864,0.001674,Down,0.000431,0.502196381,-13193600,-21.90405355
+01/11/1984,0.111607,0.112723,0.111607,0.111607,0.086254,47040000,0,0,0.001116,No Change,0.000431,-0.499686971,-19353600,-41.14285714
+02/11/1984,0.111607,0.112165,0.110491,0.111049,0.085823,27686400,-0.000558,-0.49996864,0.001674,Down,0.000431,-0.502196381,77683200,280.5825243
+05/11/1984,0.111049,0.113281,0.110491,0.110491,0.085392,105369600,-0.000558,-0.502480887,0.00279,Down,0.005175,6.060286678,119952000,113.8392857
+06/11/1984,0.117188,0.117746,0.117188,0.117188,0.090567,225321600,0,0,0.000558,No Change,0.001726,-1.905771418,6227200,2.763694204
+07/11/1984,0.117188,0.117746,0.114955,0.114955,0.088841,231548800,-0.002233,-1.905485203,0.002791,Down,0.003449,-3.882216544,-143427200,-61.94253652
+08/11/1984,0.114955,0.114955,0.110491,0.110491,0.085392,88121600,-0.004464,-3.883258666,0.004464,Down,0.005175,-6.060286678,206012800,233.7824098
+09/11/1984,0.110491,0.111049,0.102679,0.103795,0.080217,294134400,-0.006696,-6.0602221,0.00837,Down,0.003018,3.762294775,-180880000,-61.49569721
+12/11/1984,0.107701,0.108259,0.107701,0.107701,0.083235,113254400,0,0,0.000558,No Change,0.002156,-2.590256503,13417600,11.84731013
+13/11/1984,0.107701,0.109933,0.104911,0.104911,0.081079,126672000,-0.00279,-2.590505195,0.005022,Down,0.000863,1.064393986,-22332800,-17.63041556
+14/11/1984,0.106027,0.107143,0.106027,0.106027,0.081942,104339200,0,0,0.001116,No Change,0,0,2262400,2.168312581
+15/11/1984,0.106027,0.107143,0.106027,0.106027,0.081942,106601600,0,0,0.001116,No Change,0.001725,-2.105147543,59158400,55.49485186
+16/11/1984,0.106027,0.107701,0.103237,0.103795,0.080217,165760000,-0.002232,-2.105124166,0.004464,Down,0.004745,-5.915205006,67222400,40.55405405
+19/11/1984,0.103795,0.104353,0.097656,0.097656,0.075472,232982400,-0.006139,-5.91454309,0.006697,Down,0.002588,3.429086284,30262400,12.98913566
+20/11/1984,0.101004,0.101563,0.101004,0.101004,0.07806,263244800,0,0,0.000559,No Change,0.001725,2.209838586,-84515200,-32.10517359
+21/11/1984,0.103237,0.103795,0.103237,0.103237,0.079785,178729600,0,0,0.000558,No Change,0.002157,2.703515698,-41641600,-23.29865898
+23/11/1984,0.104353,0.107701,0.104353,0.106027,0.081942,137088000,0.001674,1.60417046,0.003348,Up,0.000862,1.051963584,-36444800,-26.58496732
+26/11/1984,0.107143,0.107143,0.107143,0.107143,0.082804,100643200,0,0,0,No Change,0.002156,2.60373895,26768000,26.59692856
+27/11/1984,0.109933,0.111049,0.109933,0.109933,0.08496,127411200,0,0,0.001116,No Change,0.004313,5.076506591,283113600,222.2046414
+28/11/1984,0.115513,0.118304,0.115513,0.115513,0.089273,410524800,0,0,0.002791,No Change,0.001725,-1.932275156,-235648000,-57.40164784
+29/11/1984,0.115513,0.115513,0.113281,0.113281,0.087548,174876800,-0.002232,-1.93225005,0.002232,Down,0.002156,-2.462649061,-66169600,-37.83783784
+30/11/1984,0.113281,0.114397,0.109933,0.110491,0.085392,108707200,-0.00279,-2.462901987,0.004464,Down,0.001294,-1.515364437,-10707200,-9.849577581
+03/12/1984,0.110491,0.111049,0.108817,0.108817,0.084098,98000000,-0.001674,-1.515055525,0.002232,Down,0.001725,2.051178387,22377600,22.83428571
+04/12/1984,0.111049,0.113281,0.111049,0.111049,0.085823,120377600,0,0,0.002232,No Change,0.004312,5.024294187,142531200,118.4034239
+05/12/1984,0.116629,0.116629,0.116629,0.116629,0.090135,262908800,0,0,0,No Change,0.004313,4.785044655,54364800,20.67819715
+06/12/1984,0.12221,0.122768,0.12221,0.12221,0.094448,317273600,0,0,0.000558,No Change,0.000431,-0.456335761,177251200,55.86698673
+07/12/1984,0.12221,0.126674,0.121094,0.121652,0.094017,494524800,-0.000558,-0.456591114,0.00558,Down,0.001725,-1.834774562,-383040000,-77.45617611
+10/12/1984,0.121652,0.121652,0.11942,0.11942,0.092292,111484800,-0.002232,-1.834741722,0.002232,Down,0.001294,-1.402071686,12297600,11.03074141
+11/12/1984,0.11942,0.121094,0.117746,0.117746,0.090998,123782400,-0.001674,-1.401775247,0.003348,Down,0.003019,-3.317655333,-13708800,-11.07491857
+12/12/1984,0.117746,0.117746,0.113839,0.113839,0.087979,110073600,-0.003907,-3.318159428,0.003907,Down,0.000862,0.979779266,-43232000,-39.27553928
+13/12/1984,0.114955,0.117188,0.114955,0.114955,0.088841,66841600,0,0,0.002233,No Change,0.002157,2.427933049,29299200,43.83378016
+14/12/1984,0.114955,0.118862,0.114955,0.117746,0.090998,96140800,0.002791,2.427906572,0.003907,Up,0.002157,2.370381767,29097600,30.26561044
+17/12/1984,0.120536,0.121652,0.120536,0.120536,0.093155,125238400,0,0,0.001116,No Change,0.005606,6.017927111,215331200,171.9370417
+18/12/1984,0.12779,0.128348,0.12779,0.12779,0.098761,340569600,0,0,0.000558,No Change,0.003881,-3.929688845,-23072000,-6.774533018
+19/12/1984,0.12779,0.128348,0.122768,0.122768,0.09488,317497600,-0.005022,-3.929884968,0.00558,Down,0.000432,-0.455311973,-177654400,-55.9545647
+20/12/1984,0.122768,0.125,0.12221,0.12221,0.094448,139843200,-0.000558,-0.454515835,0.00279,Down,0.001293,-1.369007284,-15948800,-11.40477335
+21/12/1984,0.12221,0.122768,0.11942,0.120536,0.093155,123894400,-0.001674,-1.369773341,0.003348,Down,0.001725,1.851752456,-56358400,-45.48906165
+24/12/1984,0.122768,0.123326,0.122768,0.122768,0.09488,67536000,0,0,0.000558,No Change,0.000431,0.45425801,-358400,-0.530679934
+26/12/1984,0.123326,0.124442,0.123326,0.123326,0.095311,67177600,0,0,0.001116,No Change,0.000431,0.452203838,31584000,47.01567189
+27/12/1984,0.123884,0.124442,0.123884,0.123884,0.095742,98761600,0,0,0.000558,No Change,0.00345,3.603434229,66572800,67.40757541
+28/12/1984,0.123884,0.128906,0.123326,0.128348,0.099192,165334400,0.004464,3.603370895,0.00558,Up,0.001294,1.304540689,42425600,25.66047961
+31/12/1984,0.130022,0.13058,0.130022,0.130022,0.100486,207760000,0,0,0.000558,No Change,0.004313,-4.292140199,-32457600,-15.62264151
+02/01/1985,0.130022,0.130022,0.124442,0.124442,0.096173,175302400,-0.00558,-4.291581425,0.00558,Down,0.001725,1.793642706,-8691200,-4.957832865
+03/01/1985,0.126674,0.130022,0.126674,0.126674,0.097898,166611200,0,0,0.003348,No Change,0,0,-29344000,-17.61226136
+04/01/1985,0.126674,0.127232,0.125,0.126674,0.097898,137267200,0,0,0.002232,No Change,0.000431,-0.440254142,33644800,24.51044386
+07/01/1985,0.126674,0.127232,0.126116,0.126116,0.097467,170912000,-0.000558,-0.440500813,0.001116,Down,0.000862,-0.8844019,-29792000,-17.43119266
+08/01/1985,0.126116,0.127232,0.125,0.125,0.096605,141120000,-0.001116,-0.884899616,0.002232,Down,0.002587,2.677915222,25603200,18.14285714
+09/01/1985,0.128348,0.130022,0.128348,0.128348,0.099192,166723200,0,0,0.001674,No Change,0.004313,4.348132914,110342400,66.18299073
+10/01/1985,0.133929,0.134487,0.133929,0.133929,0.103505,277065600,0,0,0.000558,No Change,0.000862,-0.832810009,-72016000,-25.99240036
+11/01/1985,0.133929,0.135045,0.131696,0.132813,0.102643,205049600,-0.001116,-0.833277334,0.003349,Down,0.003019,2.941262434,65385600,31.88769937
+14/01/1985,0.136719,0.137835,0.136719,0.136719,0.105662,270435200,0,0,0.001116,No Change,0.002157,-2.041415078,-5465600,-2.021038681
+15/01/1985,0.136719,0.138951,0.133929,0.133929,0.103505,264969600,-0.00279,-2.040681983,0.005022,Down,0.000863,0.833776146,-75084800,-28.33713754
+16/01/1985,0.135045,0.137277,0.135045,0.135045,0.104368,189884800,0,0,0.002232,No Change,0.007332,-7.025141806,357638400,188.3449333
+17/01/1985,0.135045,0.137277,0.125558,0.125558,0.097036,547523200,-0.009487,-7.025065719,0.011719,Down,0.001725,1.777690754,-194857600,-35.58892116
+18/01/1985,0.125558,0.13058,0.125,0.12779,0.098761,352665600,0.002232,1.777664506,0.00558,Up,0.002156,2.183047964,-27238400,-7.723577236
+21/01/1985,0.13058,0.131696,0.13058,0.13058,0.100917,325427200,0,0,0.001116,No Change,0.00302,2.992558241,99411200,30.54790749
+22/01/1985,0.134487,0.135045,0.134487,0.134487,0.103937,424838400,0,0,0.000558,No Change,0.001726,-1.660621338,5667200,1.333966045
+23/01/1985,0.134487,0.135045,0.132254,0.132254,0.102211,430505600,-0.002233,-1.660383531,0.002791,Down,0.002156,-2.109362006,-33443200,-7.768354233
+24/01/1985,0.132254,0.132254,0.129464,0.129464,0.100055,397062400,-0.00279,-2.109577026,0.00279,Down,0.002156,2.154814852,-78601600,-19.79578021
+25/01/1985,0.129464,0.132254,0.126674,0.132254,0.102211,318460800,0.00279,2.155039239,0.00558,Up,0.002157,2.110340374,93721600,29.42955617
+28/01/1985,0.135045,0.136719,0.135045,0.135045,0.104368,412182400,0,0,0.001674,No Change,0.001294,-1.23984363,-188451200,-45.72034129
+29/01/1985,0.135045,0.136161,0.133371,0.133371,0.103074,223731200,-0.001674,-1.239586804,0.00279,Down,0,0,268710400,120.1041249
+30/01/1985,0.133371,0.136161,0.133371,0.133371,0.103074,492441600,0,0,0.00279,No Change,0.003019,-2.928963657,-216204800,-43.90465793
+31/01/1985,0.133371,0.133929,0.129464,0.129464,0.100055,276236800,-0.003907,-2.929422438,0.004465,Down,0.001294,-1.293288691,-138499200,-50.13785274
+01/02/1985,0.129464,0.130022,0.126674,0.12779,0.098761,137737600,-0.001674,-1.293023543,0.003348,Down,0.002156,2.183047964,80281600,58.28590015
+04/02/1985,0.13058,0.131138,0.13058,0.13058,0.100917,218019200,0,0,0.000558,No Change,0.000863,0.855158199,-27977600,-12.83263125
+05/02/1985,0.131696,0.133929,0.131696,0.131696,0.10178,190041600,0,0,0.002233,No Change,0.001725,1.694831991,4390400,2.310231023
+06/02/1985,0.133929,0.133929,0.133929,0.133929,0.103505,194432000,0,0,0,No Change,0.000431,-0.416405005,51049600,26.25576037
+07/02/1985,0.133929,0.135603,0.133371,0.133371,0.103074,245481600,-0.000558,-0.416638667,0.002232,Down,0,0,-113456000,-46.21772059
+08/02/1985,0.133371,0.133929,0.131696,0.133371,0.103074,132025600,0,0,0.002233,No Change,0.002156,2.091701108,214928000,162.7926705
+11/02/1985,0.136161,0.137277,0.136161,0.136161,0.10523,346953600,0,0,0.001116,No Change,0.002587,-2.458424404,-120444800,-34.714959
+12/02/1985,0.136161,0.136719,0.132813,0.132813,0.102643,226508800,-0.003348,-2.458853857,0.003906,Down,0.004745,-4.622818897,300518400,132.6740506
+13/02/1985,0.132813,0.132813,0.126674,0.126674,0.097898,527027200,-0.006139,-4.622288481,0.006139,Down,0.002587,-2.642546324,-100195200,-19.01139068
+14/02/1985,0.126674,0.12779,0.123326,0.123326,0.095311,426832000,-0.003348,-2.643004879,0.004464,Down,0.001294,1.357660711,-253209600,-59.32301233
+15/02/1985,0.123326,0.125558,0.12221,0.125,0.096605,173622400,0.001674,1.357378006,0.003348,Up,0.001294,-1.339475182,-23788800,-13.70145788
+19/02/1985,0.124442,0.124442,0.123326,0.123326,0.095311,149833600,-0.001116,-0.89680333,0.001116,Down,0.004313,-4.52518597,70134400,46.80819255
+20/02/1985,0.123326,0.123884,0.117746,0.117746,0.090998,219968000,-0.00558,-4.524593354,0.006138,Down,0.001725,1.895646058,88256000,40.12219959
+21/02/1985,0.119978,0.120536,0.119978,0.119978,0.092723,308224000,0,0,0.000558,No Change,0.002588,2.791109002,-81692800,-26.50436047
+22/02/1985,0.119978,0.124442,0.119978,0.123326,0.095311,226531200,0.003348,2.790511594,0.004464,Up,0.001294,-1.357660711,-127993600,-56.50153268
+25/02/1985,0.123326,0.123884,0.121652,0.121652,0.094017,98537600,-0.001674,-1.357378006,0.002232,Down,0.001725,-1.834774562,90428800,91.77085701
+26/02/1985,0.121652,0.12221,0.11942,0.11942,0.092292,188966400,-0.002232,-1.834741722,0.00279,Down,0.005607,-6.075282798,214614400,113.5727833
+27/02/1985,0.11942,0.11942,0.112165,0.112165,0.086685,403580800,-0.007255,-6.075196784,0.007255,Down,0.001293,-1.491607545,-84515200,-20.94133319
+28/02/1985,0.112165,0.112165,0.110491,0.110491,0.085392,319065600,-0.001674,-1.492444167,0.001674,Down,0.000431,0.504731122,-71635200,-22.45155855
+01/03/1985,0.110491,0.111049,0.107143,0.111049,0.085823,247430400,0.000558,0.505018508,0.003906,Up,0.001294,1.507754332,-94326400,-38.12239725
+04/03/1985,0.112723,0.116071,0.112723,0.112723,0.087117,153104000,0,0,0.003348,No Change,0.002156,2.474832696,-22332800,-14.58668617
+05/03/1985,0.115513,0.115513,0.115513,0.115513,0.089273,130771200,0,0,0,No Change,0.004313,-4.83124797,62832000,48.04727646
+06/03/1985,0.115513,0.115513,0.109933,0.109933,0.08496,193603200,-0.00558,-4.830625124,0.00558,Down,0.008625,-10.15183616,540377600,279.1160477
+07/03/1985,0.109933,0.110491,0.098772,0.098772,0.076335,733980800,-0.011161,-10.15254746,0.011719,Down,0.002157,-2.825702496,-260422400,-35.48081912
+08/03/1985,0.098772,0.098772,0.092634,0.095982,0.074178,473558400,-0.00279,-2.824687158,0.006138,Down,0.002588,3.488905066,-187555200,-39.60550589
+11/03/1985,0.09933,0.099888,0.09933,0.09933,0.076766,286003200,0,0,0.000558,No Change,0.002588,3.371284162,-66572800,-23.27694236
+12/03/1985,0.102679,0.103795,0.102679,0.102679,0.079354,219430400,0,0,0.001116,No Change,0.004313,-5.435138745,31696000,14.44467129
+13/03/1985,0.102679,0.102679,0.097098,0.097098,0.075041,251126400,-0.005581,-5.435386009,0.005581,Down,0,0,-9520000,-3.790919633
+14/03/1985,0.097098,0.097656,0.097098,0.097098,0.075041,241606400,0,0,0.000558,No Change,0.003019,4.02313402,-60188800,-24.91192286
+15/03/1985,0.097098,0.103237,0.09654,0.101004,0.07806,181417600,0.003906,4.022739912,0.006697,Up,0.000863,1.105559826,-56649600,-31.22607729
+18/03/1985,0.102121,0.103237,0.102121,0.102121,0.078923,124768000,0,0,0.001116,No Change,0.00302,-3.826514451,46681600,37.41472172
+19/03/1985,0.102121,0.103237,0.098214,0.098214,0.075903,171449600,-0.003907,-3.825853644,0.005023,Down,0.000863,1.136977458,233520000,136.2032924
+20/03/1985,0.09933,0.101004,0.09933,0.09933,0.076766,404969600,0,0,0.001674,No Change,0.001294,1.685642081,-242502400,-59.88163062
+21/03/1985,0.101004,0.102679,0.101004,0.101004,0.07806,162467200,0,0,0.001675,No Change,0.001294,-1.657699206,-82096000,-50.53081484
+22/03/1985,0.101004,0.102679,0.09933,0.09933,0.076766,80371200,-0.001674,-1.657360105,0.003349,Down,0.002156,-2.808535029,29590400,36.81716834
+25/03/1985,0.09933,0.09933,0.09654,0.09654,0.07461,109961600,-0.00279,-2.808819088,0.00279,Down,0.003018,4.045034178,11468800,10.42982277
+26/03/1985,0.100446,0.100446,0.100446,0.100446,0.077628,121430400,0,0,0,No Change,0.002156,-2.777348379,-10080000,-8.301051467
+27/03/1985,0.100446,0.101563,0.097656,0.097656,0.075472,111350400,-0.00279,-2.777611851,0.003907,Down,0,0,18256000,16.39509153
+28/03/1985,0.097656,0.09933,0.097656,0.097656,0.075472,129606400,0,0,0.001674,No Change,0.000863,1.143470426,-42425600,-32.73418597
+29/03/1985,0.097656,0.09933,0.097656,0.098772,0.076335,87180800,0.001116,1.142786926,0.001674,Up,0.001725,-2.259775987,26880000,30.83247688
+01/04/1985,0.098772,0.101004,0.09654,0.09654,0.07461,114060800,-0.002232,-2.259749727,0.004464,Down,0.002157,-2.891033374,113366400,99.39120189
+02/04/1985,0.09654,0.097098,0.09375,0.09375,0.072453,227427200,-0.00279,-2.889993785,0.003348,Down,0,0,15232000,6.697527824
+03/04/1985,0.09375,0.094308,0.09375,0.09375,0.072453,242659200,0,0,0.000558,No Change,0.000431,-0.594868397,-80796800,-33.29640912
+04/04/1985,0.09375,0.094308,0.092076,0.093192,0.072022,161862400,-0.000558,-0.5952,0.002232,Down,0.004312,-5.98705951,36870400,22.77885414
+08/04/1985,0.093192,0.09375,0.087612,0.087612,0.06771,198732800,-0.00558,-5.987638424,0.006138,Down,0,0,65161600,32.78854824
+09/04/1985,0.087612,0.08817,0.087612,0.087612,0.06771,263894400,0,0,0.000558,No Change,0.004743,7.004873726,-36982400,-14.01409048
+10/04/1985,0.09375,0.094866,0.09375,0.09375,0.072453,226912000,0,0,0.001116,No Change,0.001294,1.785985397,-80236800,-35.36031589
+11/04/1985,0.095424,0.098214,0.095424,0.095424,0.073747,146675200,0,0,0.00279,No Change,0.001725,-2.3390782,-74144000,-50.54978619
+12/04/1985,0.095424,0.095424,0.092634,0.093192,0.072022,72531200,-0.002232,-2.339034205,0.00279,Down,0.001725,2.395101497,-12700800,-17.51080914
+15/04/1985,0.095424,0.09654,0.095424,0.095424,0.073747,59830400,0,0,0.001116,No Change,0.000863,1.170217094,7817600,13.06626732
+16/04/1985,0.09654,0.097098,0.09654,0.09654,0.07461,67648000,0,0,0.000558,No Change,0.00345,4.624045034,55596800,82.18543046
+17/04/1985,0.101004,0.102121,0.101004,0.101004,0.07806,123244800,0,0,0.001117,No Change,0.000863,1.105559826,79184000,64.24936387
+18/04/1985,0.102121,0.102679,0.102121,0.102121,0.078923,202428800,0,0,0.000558,No Change,0.001295,-1.640839806,-106400000,-52.56169083
+19/04/1985,0.102121,0.102121,0.099888,0.100446,0.077628,96028800,-0.001675,-1.640211122,0.002233,Down,0.003018,-3.887772453,6563200,6.834616282
+22/04/1985,0.100446,0.100446,0.09654,0.09654,0.07461,102592000,-0.003906,-3.888656592,0.003906,Down,0.001725,2.312022517,15702400,15.30567686
+23/04/1985,0.098772,0.09933,0.098772,0.098772,0.076335,118294400,0,0,0.000558,No Change,0.000432,-0.565926508,-39356800,-33.27021397
+24/04/1985,0.098772,0.100446,0.098214,0.098214,0.075903,78937600,-0.000558,-0.564937432,0.002232,Down,0,0,8691200,11.01021566
+25/04/1985,0.098214,0.098772,0.098214,0.098214,0.075903,87628800,0,0,0.000558,No Change,0.000431,-0.567829994,32076800,36.60531697
+26/04/1985,0.098214,0.101004,0.097656,0.097656,0.075472,119705600,-0.000558,-0.568147107,0.003348,Down,0.002587,-3.427761289,-57500800,-48.03517964
+29/04/1985,0.097656,0.098214,0.094308,0.094308,0.072885,62204800,-0.003348,-3.428360777,0.003906,Down,0.000431,0.591342526,32524800,52.28664026
+30/04/1985,0.094866,0.095424,0.094866,0.094866,0.073316,94729600,0,0,0.000558,No Change,0.001294,-1.764962628,-37385600,-39.4655947
+01/05/1985,0.094866,0.095424,0.093192,0.093192,0.072022,57344000,-0.001674,-1.76459427,0.002232,Down,0.005606,-7.783732748,272428800,475.078125
+02/05/1985,0.092076,0.092076,0.085938,0.085938,0.066416,329772800,-0.006138,-6.666232243,0.006138,Down,0.002588,3.896651409,-171651200,-52.05135172
+03/05/1985,0.085938,0.089844,0.085938,0.089286,0.069004,158121600,0.003348,3.895831879,0.003906,Up,0.000863,-1.250652136,-101987200,-64.49922085
+06/05/1985,0.089286,0.090402,0.08817,0.08817,0.068141,56134400,-0.001116,-1.249916,0.002232,Down,0.000863,1.26649154,51475200,91.69992019
+07/05/1985,0.089286,0.089286,0.089286,0.089286,0.069004,107609600,0,0,0,No Change,0.000432,-0.626050664,36780800,34.17985012
+08/05/1985,0.088728,0.088728,0.088728,0.088728,0.068572,144390400,0,0,0,No Change,0.000432,0.62999475,-17315200,-11.99193298
+09/05/1985,0.089286,0.089844,0.089286,0.089286,0.069004,127075200,0,0,0.000558,No Change,0.000862,1.249202945,9004800,7.086197779
+10/05/1985,0.089286,0.091518,0.089286,0.090402,0.069866,136080000,0.001116,1.249916,0.002232,Up,0.000862,-1.233790399,-48854400,-35.90123457
+13/05/1985,0.090402,0.09096,0.089286,0.089286,0.069004,87225600,-0.001116,-1.234485963,0.001674,Down,0.000863,-1.250652136,34518400,39.57370313
+14/05/1985,0.089286,0.089844,0.08817,0.08817,0.068141,121744000,-0.001116,-1.249916,0.001674,Down,0.000863,1.26649154,8691200,7.138914443
+15/05/1985,0.089286,0.09096,0.089286,0.089286,0.069004,130435200,0,0,0.001674,No Change,0.004743,6.873514579,100105600,76.74738108
+16/05/1985,0.095424,0.098214,0.095424,0.095424,0.073747,230540800,0,0,0.00279,No Change,0.001294,1.754647647,-18681600,-8.103381267
+17/05/1985,0.095424,0.098772,0.094866,0.097098,0.075041,211859200,0.001674,1.754275654,0.003906,Up,0.001294,-1.724390666,-14672000,-6.925354198
+20/05/1985,0.097098,0.09933,0.095424,0.095424,0.073747,197187200,-0.001674,-1.724031391,0.003906,Down,0.002156,-2.923508753,-44643200,-22.64000909
+21/05/1985,0.094866,0.094866,0.092634,0.092634,0.071591,152544000,-0.002232,-2.35279236,0.002232,Down,0.000431,-0.602030982,-31987200,-20.969163
+22/05/1985,0.092634,0.093192,0.092076,0.092076,0.07116,120556800,-0.000558,-0.60237062,0.001116,Down,0.003019,-4.242551996,118608000,98.38350056
+23/05/1985,0.091518,0.091518,0.08817,0.08817,0.068141,239164800,-0.003348,-3.658296729,0.003348,Down,0.005607,-8.228526144,350313600,146.4737286
+24/05/1985,0.08817,0.08817,0.080915,0.080915,0.062534,589478400,-0.007255,-8.228422366,0.007255,Down,0.004312,-6.895448876,-78512000,-13.31889345
+28/05/1985,0.079799,0.079799,0.075335,0.075335,0.058222,510966400,-0.004464,-5.594055063,0.004464,Down,0.000862,1.480540002,-264409600,-51.74696418
+29/05/1985,0.076451,0.077009,0.076451,0.076451,0.059084,246556800,0,0,0.000558,No Change,0.001725,2.919572135,68364800,27.72780958
+30/05/1985,0.078683,0.079799,0.078683,0.078683,0.060809,314921600,0,0,0.001116,No Change,0.000862,-1.417553323,54499200,17.30564051
+31/05/1985,0.078683,0.080357,0.077567,0.077567,0.059947,369420800,-0.001116,-1.41834958,0.00279,Down,0.004744,-7.913657064,206595200,55.9240844
+03/06/1985,0.075893,0.075893,0.071429,0.071429,0.055203,576016000,-0.004464,-5.881965399,0.004464,Down,0.004312,7.811169683,-174092800,-30.2236049
+04/06/1985,0.077009,0.077567,0.077009,0.077009,0.059515,401923200,0,0,0.000558,No Change,0.001293,-2.172561539,-115516800,-28.74101321
+05/06/1985,0.077009,0.079241,0.075335,0.075335,0.058222,286406400,-0.001674,-2.173771897,0.003906,Down,0.000431,0.740270001,-15209600,-5.310495855
+06/06/1985,0.075893,0.075893,0.075893,0.075893,0.058653,271196800,0,0,0,No Change,0.002156,-3.675856307,204041600,75.23746593
+07/06/1985,0.075893,0.075893,0.073103,0.073103,0.056497,475238400,-0.00279,-3.676228374,0.00279,Down,0.000863,-1.527514735,-159107200,-33.47944947
+10/06/1985,0.073103,0.073661,0.071987,0.071987,0.055634,316131200,-0.001116,-1.526613135,0.001674,Down,0,0,-15411200,-4.874938
+11/06/1985,0.071987,0.073661,0.071987,0.071987,0.055634,300720000,0,0,0.001674,No Change,0.001293,-2.324118345,-52729600,-17.53445065
+12/06/1985,0.071987,0.072545,0.070313,0.070313,0.054341,247990400,-0.001674,-2.325419867,0.002232,Down,0.00302,-5.557498022,131532800,53.0394725
+13/06/1985,0.070313,0.070871,0.066406,0.066406,0.051321,379523200,-0.003907,-5.556582709,0.004465,Down,0.000431,-0.839812163,186144000,49.04680399
+14/06/1985,0.066406,0.070313,0.065848,0.065848,0.05089,565667200,-0.000558,-0.840285516,0.004465,Down,0.000431,0.84692474,-329324800,-58.21882549
+17/06/1985,0.066406,0.066964,0.066406,0.066406,0.051321,236342400,0,0,0.000558,No Change,0.001294,2.521385008,28873600,12.21685148
+18/06/1985,0.06808,0.069196,0.06808,0.06808,0.052615,265216000,0,0,0.001116,No Change,0.001293,2.457474104,-93228800,-35.15202703
+19/06/1985,0.069754,0.070871,0.069754,0.069754,0.053908,171987200,0,0,0.001117,No Change,0.000433,0.803220301,18816000,10.94034905
+20/06/1985,0.070313,0.070313,0.070313,0.070313,0.054341,190803200,0,0,0,No Change,0.001293,2.379418855,-24662400,-12.92556938
+21/06/1985,0.071987,0.073661,0.071987,0.071987,0.055634,166140800,0,0,0.001674,No Change,0.003881,6.975949959,39625600,23.85061346
+24/06/1985,0.077009,0.078125,0.077009,0.077009,0.059515,205766400,0,0,0.001116,No Change,0.000863,1.450054608,88144000,42.83692576
+25/06/1985,0.078125,0.079799,0.078125,0.078125,0.060378,293910400,0,0,0.001674,No Change,0.002156,3.57083706,-161705600,-55.01867236
+26/06/1985,0.080915,0.080915,0.080915,0.080915,0.062534,132204800,0,0,0,No Change,0.000863,1.380049253,60256000,45.57777025
+27/06/1985,0.082031,0.082589,0.082031,0.082031,0.063397,192460800,0,0,0.000558,No Change,0.001294,-2.041106046,-56716800,-29.46927374
+28/06/1985,0.082031,0.082589,0.080357,0.080357,0.062103,135744000,-0.001674,-2.040691934,0.002232,Down,0.000431,0.694008341,-32300800,-23.79537954
+01/07/1985,0.080915,0.081473,0.080915,0.080915,0.062534,103443200,0,0,0.000558,No Change,0.003019,-4.827773691,-25715200,-24.85924643
+02/07/1985,0.080915,0.081473,0.077009,0.077009,0.059515,77728000,-0.003906,-4.827287895,0.004464,Down,0.000863,1.450054608,-9228800,-11.87319885
+03/07/1985,0.078125,0.078125,0.078125,0.078125,0.060378,68499200,0,0,0,No Change,0.000431,0.713836165,-31920000,-46.59908437
+05/07/1985,0.078683,0.079241,0.078683,0.078683,0.060809,36579200,0,0,0.000558,No Change,0,0,55641600,152.1126761
+08/07/1985,0.078683,0.079241,0.078683,0.078683,0.060809,92220800,0,0,0.000558,No Change,0,0,55686400,60.38377459
+09/07/1985,0.078683,0.079241,0.078683,0.078683,0.060809,147907200,0,0,0.000558,No Change,0.001294,2.127974477,-41865600,-28.30531577
+10/07/1985,0.080357,0.080357,0.080357,0.080357,0.062103,106041600,0,0,0,No Change,0,0,-41148800,-38.80439375
+11/07/1985,0.080357,0.080915,0.080357,0.080357,0.062103,64892800,0,0,0.000558,No Change,0.000431,-0.694008341,-17852800,-27.5112185
+12/07/1985,0.080357,0.080357,0.079799,0.079799,0.061672,47040000,-0.000558,-0.694401234,0.000558,Down,0.000432,-0.700479958,30643200,65.14285714
+15/07/1985,0.079799,0.081473,0.079241,0.079241,0.06124,77683200,-0.000558,-0.699256883,0.002232,Down,0.000862,-1.407576747,65676800,84.544406
+16/07/1985,0.079241,0.079799,0.078125,0.078125,0.060378,143360000,-0.001116,-1.408361833,0.001674,Down,0.000431,0.713836165,-25177600,-17.5625
+17/07/1985,0.078683,0.079799,0.078683,0.078683,0.060809,118182400,0,0,0.001116,No Change,0.001294,-2.127974477,60883200,51.51630023
+18/07/1985,0.078683,0.078683,0.077009,0.077009,0.059515,179065600,-0.001674,-2.12752437,0.001674,Down,0.000432,0.725867428,-64153600,-35.82687015
+19/07/1985,0.077567,0.077567,0.077567,0.077567,0.059947,114912000,0,0,0,No Change,0.001725,-2.877541829,77392000,67.34892788
+22/07/1985,0.077567,0.077567,0.075335,0.075335,0.058222,192304000,-0.002232,-2.877512344,0.002232,Down,0.001294,-2.222527567,-23609600,-12.27722772
+23/07/1985,0.075335,0.076451,0.073661,0.073661,0.056928,168694400,-0.001674,-2.222074733,0.00279,Down,0.000863,-1.515949972,22400,0.013278449
+24/07/1985,0.073661,0.074777,0.072545,0.072545,0.056065,168716800,-0.001116,-1.515048669,0.002232,Down,0.001294,2.308035316,146361600,86.74986723
+25/07/1985,0.074219,0.074777,0.074219,0.074219,0.057359,315078400,0,0,0.000558,No Change,0,0,-184553600,-58.57386606
+26/07/1985,0.074219,0.074777,0.074219,0.074219,0.057359,130524800,0,0,0.000558,No Change,0.002156,-3.758782406,-52774400,-40.43246954
+29/07/1985,0.074219,0.074219,0.071429,0.071429,0.055203,77750400,-0.00279,-3.759145232,0.00279,Down,0.000862,1.561509338,11715200,15.06770383
+30/07/1985,0.072545,0.073103,0.072545,0.072545,0.056065,89465600,0,0,0.000558,No Change,0.001293,-2.306251672,-8960000,-10.01502253
+31/07/1985,0.072545,0.073103,0.070871,0.070871,0.054772,80505600,-0.001674,-2.307533255,0.002232,Down,0,0,-28940800,-35.94880356
+01/08/1985,0.070871,0.071987,0.070871,0.070871,0.054772,51564800,0,0,0.001116,No Change,0.000431,-0.786898415,45852800,88.92267593
+02/08/1985,0.070871,0.070871,0.070313,0.070313,0.054341,97417600,-0.000558,-0.787346023,0.000558,Down,0.001295,-2.383099317,-5084800,-5.219590711
+05/08/1985,0.070313,0.070871,0.068638,0.068638,0.053046,92332800,-0.001675,-2.382205282,0.002233,Down,0.000431,-0.812502356,-29254400,-31.68364871
+06/08/1985,0.068638,0.070313,0.06808,0.06808,0.052615,63078400,-0.000558,-0.812960751,0.002233,Down,0.001294,-2.459374703,88659200,140.5539773
+07/08/1985,0.06808,0.071429,0.066406,0.066406,0.051321,151737600,-0.001674,-2.458871915,0.005023,Down,0.000863,1.681572845,-3964800,-2.612931798
+08/08/1985,0.067522,0.06808,0.067522,0.067522,0.052184,147772800,0,0,0.000558,No Change,0.000431,0.825923655,-86822400,-58.75397908
+09/08/1985,0.06808,0.06808,0.06808,0.06808,0.052615,60950400,0,0,0,No Change,0.000863,-1.640216668,-5958400,-9.775817714
+12/08/1985,0.06808,0.06808,0.066964,0.066964,0.051752,54992000,-0.001116,-1.639247944,0.001116,Down,0.000863,1.667568403,-12611200,-22.93279022
+13/08/1985,0.06808,0.069196,0.06808,0.06808,0.052615,42380800,0,0,0.001116,No Change,0.002156,-4.097690773,247520000,584.038055
+14/08/1985,0.06808,0.06808,0.06529,0.06529,0.050459,289900800,-0.00279,-4.098119859,0.00279,Down,0.000432,-0.856140629,-184710400,-63.71503632
+15/08/1985,0.06529,0.065848,0.064732,0.064732,0.050027,105190400,-0.000558,-0.854648491,0.001116,Down,0.000432,0.863533692,-21436800,-20.379046
+16/08/1985,0.06529,0.066406,0.06529,0.06529,0.050459,83753600,0,0,0.001116,No Change,0.001293,2.562476466,-35884800,-42.84568066
+19/08/1985,0.066964,0.06808,0.066964,0.066964,0.051752,47868800,0,0,0.001116,No Change,0.000863,1.667568403,19084800,39.8689752
+20/08/1985,0.06808,0.06808,0.06808,0.06808,0.052615,66953600,0,0,0,No Change,0,0,10057600,15.0217464
+21/08/1985,0.06808,0.06808,0.06808,0.06808,0.052615,77011200,0,0,0,No Change,0.001294,-2.459374703,46300800,60.12216405
+22/08/1985,0.06808,0.06808,0.066406,0.066406,0.051321,123312000,-0.001674,-2.458871915,0.001674,Down,0.000431,-0.839812163,-79296000,-64.30517711
+23/08/1985,0.066406,0.066964,0.065848,0.065848,0.05089,44016000,-0.000558,-0.840285516,0.001116,Down,0.001294,2.542739242,-8355200,-18.9821883
+26/08/1985,0.067522,0.067522,0.067522,0.067522,0.052184,35660800,0,0,0,No Change,0.000431,0.825923655,7257600,20.35175879
+27/08/1985,0.06808,0.06808,0.06808,0.06808,0.052615,42918400,0,0,0,No Change,0,0,-1971200,-4.592901879
+28/08/1985,0.06808,0.068638,0.06808,0.06808,0.052615,40947200,0,0,0.000558,No Change,0.001294,-2.459374703,15164800,37.03501094
+29/08/1985,0.06808,0.06808,0.066406,0.066406,0.051321,56112000,-0.001674,-2.458871915,0.001674,Down,0.000431,0.839812163,-13238400,-23.59281437
+30/08/1985,0.066964,0.066964,0.066964,0.066964,0.051752,42873600,0,0,0,No Change,0.000862,-1.665636111,-5420800,-12.64367816
+03/09/1985,0.066964,0.066964,0.065848,0.065848,0.05089,37452800,-0.001116,-1.666567111,0.001116,Down,0.000431,0.84692474,10102400,26.97368421
+04/09/1985,0.066406,0.067522,0.066406,0.066406,0.051321,47555200,0,0,0.001116,No Change,0,0,-14739200,-30.99387659
+05/09/1985,0.066406,0.066964,0.066406,0.066406,0.051321,32816000,0,0,0.000558,No Change,0.000431,0.839812163,59987200,182.7986348
+06/09/1985,0.066964,0.066964,0.066964,0.066964,0.051752,92803200,0,0,0,No Change,0.000863,1.667568403,39513600,42.57784214
+09/09/1985,0.06808,0.068638,0.06808,0.06808,0.052615,132316800,0,0,0.000558,No Change,0.000431,0.819158035,-10550400,-7.973590655
+10/09/1985,0.068638,0.069754,0.068638,0.068638,0.053046,121766400,0,0,0.001116,No Change,0.000431,0.812502356,-34675200,-28.47682119
+11/09/1985,0.069196,0.069754,0.069196,0.069196,0.053477,87091200,0,0,0.000558,No Change,0.002157,4.033509733,24080000,27.64917695
+12/09/1985,0.071987,0.071987,0.071987,0.071987,0.055634,111171200,0,0,0,No Change,0.001293,-2.324118345,-40633600,-36.5504735
+13/09/1985,0.071987,0.071987,0.070313,0.070313,0.054341,70537600,-0.001674,-2.325419867,0.001674,Down,0.001726,-3.176238936,-33555200,-47.57065735
+16/09/1985,0.070313,0.070313,0.06808,0.06808,0.052615,36982400,-0.002233,-3.175799639,0.002233,Down,0,0,146764800,396.8503937
+17/09/1985,0.06808,0.06808,0.06808,0.06808,0.052615,183747200,0,0,0,No Change,0.00345,6.557065476,-63660800,-34.64586127
+18/09/1985,0.072545,0.072545,0.072545,0.072545,0.056065,120086400,0,0,0,No Change,0.002588,4.616070632,66236800,55.15761985
+19/09/1985,0.075893,0.075893,0.075893,0.075893,0.058653,186323200,0,0,0,No Change,0.000863,-1.471365489,-51094400,-27.42245732
+20/09/1985,0.075893,0.076451,0.074777,0.074777,0.05779,135228800,-0.001116,-1.47049135,0.001674,Down,0.000432,0.747534175,-16643200,-12.30743747
+23/09/1985,0.075335,0.076451,0.075335,0.075335,0.058222,118585600,0,0,0.001116,No Change,0.001294,-2.222527567,-30486400,-25.70834907
+24/09/1985,0.075335,0.077009,0.073661,0.073661,0.056928,88099200,-0.001674,-2.222074733,0.003348,Down,0.002156,-3.787240022,16396800,18.61174676
+25/09/1985,0.073661,0.073661,0.070871,0.070871,0.054772,104496000,-0.00279,-3.787621672,0.00279,Down,0,0,-51004800,-48.81028939
+26/09/1985,0.070871,0.071429,0.070871,0.070871,0.054772,53491200,0,0,0.000558,No Change,0.000431,-0.786898415,-16844800,-31.49078727
+30/09/1985,0.070871,0.071429,0.070313,0.070313,0.054341,36646400,-0.000558,-0.787346023,0.001116,Down,0,0,51699200,141.0757946
+01/10/1985,0.070313,0.070871,0.070313,0.070313,0.054341,88345600,0,0,0.000558,No Change,0.000433,-0.796820081,-66841600,-75.65922921
+02/10/1985,0.070313,0.070871,0.069754,0.069754,0.053908,21504000,-0.000559,-0.795016569,0.001117,Down,0.000431,-0.799510277,27417600,127.5
+03/10/1985,0.069754,0.069754,0.069196,0.069196,0.053477,48921600,-0.000558,-0.799954124,0.000558,Down,0.001725,-3.225685809,20608000,42.12454212
+04/10/1985,0.069196,0.069196,0.066964,0.066964,0.051752,69529600,-0.002232,-3.225619978,0.002232,Down,0,0,22400000,32.21649485
+07/10/1985,0.066964,0.06808,0.066964,0.066964,0.051752,91929600,0,0,0.001116,No Change,0.000432,0.834750348,-4950400,-5.384990253
+08/10/1985,0.067522,0.067522,0.067522,0.067522,0.052184,86979200,0,0,0,No Change,0.000432,-0.827839951,-4166400,-4.790110739
+09/10/1985,0.067522,0.06808,0.066964,0.066964,0.051752,82812800,-0.000558,-0.826397322,0.001116,Down,0.00302,5.835523265,178931200,216.0670814
+10/10/1985,0.070871,0.071429,0.070871,0.070871,0.054772,261744000,0,0,0.000558,No Change,0.000431,0.786898415,-143449600,-54.80530595
+11/10/1985,0.071429,0.072545,0.071429,0.071429,0.055203,118294400,0,0,0.001116,No Change,0.002156,3.905584841,36892800,31.18727514
+14/10/1985,0.074219,0.074219,0.074219,0.074219,0.057359,155187200,0,0,0,No Change,0.001294,2.255966806,138700800,89.37644342
+15/10/1985,0.075893,0.076451,0.075893,0.075893,0.058653,293888000,0,0,0.000558,No Change,0.00345,5.882052069,-5443200,-1.852134146
+16/10/1985,0.080357,0.080915,0.080357,0.080357,0.062103,288444800,0,0,0.000558,No Change,0.000862,1.388016682,59740800,20.71134581
+17/10/1985,0.081473,0.085379,0.081473,0.081473,0.062965,348185600,0,0,0.003906,No Change,0.001725,-2.739617248,-117756800,-33.82012352
+18/10/1985,0.081473,0.082031,0.079241,0.079241,0.06124,230428800,-0.002232,-2.73955789,0.00279,Down,0.001725,-2.816786414,-111552000,-48.41061534
+21/10/1985,0.079241,0.079241,0.077009,0.077009,0.059515,118876800,-0.002232,-2.816723666,0.002232,Down,0.002588,4.348483576,305670400,257.1320897
+22/10/1985,0.080357,0.081473,0.080357,0.080357,0.062103,424547200,0,0,0.001116,No Change,0,0,-276169600,-65.0503878
+23/10/1985,0.080357,0.082589,0.080357,0.080357,0.062103,148377600,0,0,0.002232,No Change,0.001294,2.083635251,124252800,83.74094203
+24/10/1985,0.082031,0.084263,0.082031,0.082031,0.063397,272630400,0,0,0.002232,No Change,0.001294,-2.041106046,-209350400,-76.78908882
+25/10/1985,0.082031,0.082031,0.080357,0.080357,0.062103,63280000,-0.001674,-2.040691934,0.001674,Down,0,0,-3808000,-6.017699115
+28/10/1985,0.080357,0.080915,0.080357,0.080357,0.062103,59472000,0,0,0.000558,No Change,0.000431,-0.694008341,71411200,120.0753296
+29/10/1985,0.080357,0.080357,0.079799,0.079799,0.061672,130883200,-0.000558,-0.694401234,0.000558,Down,0.003881,6.292969257,95692800,73.11312682
+30/10/1985,0.084821,0.084821,0.084821,0.084821,0.065553,226576000,0,0,0,No Change,0.001294,-1.973975257,-71500800,-31.55709343
+31/10/1985,0.084821,0.085938,0.083147,0.083147,0.064259,155075200,-0.001674,-1.973567866,0.002791,Down,0,0,-62518400,-40.31489239
+01/11/1985,0.083147,0.084821,0.083147,0.083147,0.064259,92556800,0,0,0.001674,No Change,0.000431,0.670723167,63168000,68.24782188
+04/11/1985,0.083705,0.085379,0.083705,0.083705,0.06469,155724800,0,0,0.001674,No Change,0.000431,-0.666254444,-48182400,-30.94073648
+05/11/1985,0.083705,0.085379,0.083147,0.083147,0.064259,107542400,-0.000558,-0.666626844,0.002232,Down,0.002157,3.35672824,92915200,86.39866694
+06/11/1985,0.085938,0.086496,0.085938,0.085938,0.066416,200457600,0,0,0.000558,No Change,0.001294,1.948325705,116681600,58.20762096
+07/11/1985,0.087612,0.088728,0.087612,0.087612,0.06771,317139200,0,0,0.001116,No Change,0.003019,4.458721016,-23027200,-7.260912558
+08/11/1985,0.091518,0.092634,0.091518,0.091518,0.070729,294112000,0,0,0.001116,No Change,0.001725,-2.438886454,-115337600,-39.21553694
+11/11/1985,0.091518,0.092634,0.089286,0.089286,0.069004,178774400,-0.002232,-2.438864486,0.003348,Down,0.000432,-0.626050664,-5129600,-2.869314622
+12/11/1985,0.089286,0.090402,0.088728,0.088728,0.068572,173644800,-0.000558,-0.624958,0.001674,Down,0.001725,-2.515604037,-72083200,-41.51186791
+13/11/1985,0.088728,0.088728,0.086496,0.086496,0.066847,101561600,-0.002232,-2.515553151,0.002232,Down,0.002157,3.226771583,37945600,37.36215262
+14/11/1985,0.089286,0.089844,0.089286,0.089286,0.069004,139507200,0,0,0.000558,No Change,0.000432,-0.626050664,-57926400,-41.522158
+15/11/1985,0.089286,0.090402,0.088728,0.088728,0.068572,81580800,-0.000558,-0.624958,0.001674,Down,0,0,-17024000,-20.86765513
+18/11/1985,0.088728,0.089286,0.088728,0.088728,0.068572,64556800,0,0,0.000558,No Change,0.002156,-3.144140465,29769600,46.11380985
+19/11/1985,0.088728,0.089286,0.085938,0.085938,0.066416,94326400,-0.00279,-3.144441439,0.003348,Down,0.000863,-1.29938569,4748800,5.034433626
+20/11/1985,0.085938,0.086496,0.084821,0.084821,0.065553,99075200,-0.001117,-1.299774256,0.001675,Down,0,0,3875200,3.911372372
+21/11/1985,0.084821,0.085938,0.084821,0.084821,0.065553,102950400,0,0,0.001117,No Change,0,0,25804800,25.06527415
+22/11/1985,0.084821,0.085938,0.084263,0.084821,0.065553,128755200,0,0,0.001675,No Change,0.000431,0.657483258,-31561600,-24.51287404
+25/11/1985,0.084821,0.085938,0.084821,0.085379,0.065984,97193600,0.000558,0.657855955,0.001117,Up,0.000863,1.307892823,67267200,69.20949528
+26/11/1985,0.085379,0.087054,0.084821,0.086496,0.066847,164460800,0.001117,1.308284239,0.002233,Up,0.002157,3.226771583,27260800,16.57586489
+27/11/1985,0.086496,0.089844,0.085938,0.089286,0.069004,191721600,0.00279,3.225582686,0.003906,Up,0.000431,0.624601472,-92691200,-48.34676948
+29/11/1985,0.089286,0.089844,0.088728,0.089844,0.069435,99030400,0.000558,0.624958,0.001116,Up,0.000431,0.620724419,1164800,1.176204479
+02/12/1985,0.089844,0.090402,0.089286,0.090402,0.069866,100195200,0.000558,0.621076533,0.001116,Up,0.000431,-0.616895199,54880000,54.77308294
+03/12/1985,0.090402,0.09096,0.089286,0.089844,0.069435,155075200,-0.000558,-0.617242981,0.001674,Down,0.001294,1.863613451,10035200,6.471183013
+04/12/1985,0.089844,0.092076,0.089844,0.091518,0.070729,165110400,0.001674,1.863229598,0.002232,Up,0.001294,-1.829518302,-39961600,-24.20295754
+05/12/1985,0.091518,0.092634,0.089286,0.089844,0.069435,125148800,-0.001674,-1.829148364,0.003348,Down,0.001294,-1.863613451,-59696000,-47.7000179
+06/12/1985,0.089844,0.089844,0.087612,0.08817,0.068141,65452800,-0.001674,-1.863229598,0.002232,Down,0.001294,-1.899003537,74412800,113.6892539
+09/12/1985,0.08817,0.089286,0.085938,0.086496,0.066847,139865600,-0.001674,-1.898604968,0.003348,Down,0.000432,0.646251889,61040000,43.64189622
+10/12/1985,0.086496,0.087612,0.085938,0.087054,0.067279,200905600,0.000558,0.645116537,0.001674,Up,0.000862,1.281231885,36713600,18.27405508
+11/12/1985,0.087054,0.089844,0.087054,0.08817,0.068141,237619200,0.001116,1.28196292,0.00279,Up,0.000863,1.26649154,-112358400,-47.28506787
+12/12/1985,0.088728,0.090402,0.088728,0.089286,0.069004,125260800,0.000558,0.628888288,0.001674,Up,0,0,125888000,100.5007153
+13/12/1985,0.089286,0.090402,0.08817,0.089286,0.069004,251148800,0,0,0.002232,No Change,0.003018,4.373659498,37766400,15.03745986
+16/12/1985,0.089286,0.094866,0.089286,0.093192,0.072022,288915200,0.003906,4.374706001,0.00558,Up,0.000862,-1.196856516,-179849600,-62.24996123
+17/12/1985,0.093192,0.09375,0.09096,0.092076,0.07116,109065600,-0.001116,-1.197527685,0.00279,Down,0.005606,7.87802136,450732800,413.2676114
+18/12/1985,0.095424,0.102121,0.095424,0.09933,0.076766,559798400,0.003906,4.093309859,0.006697,Up,0.000862,1.122892947,-289676800,-51.74662879
+19/12/1985,0.09933,0.101563,0.098772,0.100446,0.077628,270121600,0.001116,1.123527635,0.002791,Up,0.000431,-0.555212037,-64086400,-23.72501866
+20/12/1985,0.100446,0.101563,0.09933,0.099888,0.077197,206035200,-0.000558,-0.55552237,0.002233,Down,0.001725,-2.234542793,-62809600,-30.48488802
+23/12/1985,0.099888,0.100446,0.09654,0.097656,0.075472,143225600,-0.002232,-2.234502643,0.003906,Down,0.000431,-0.571072716,-78624000,-54.89521426
+24/12/1985,0.097656,0.098214,0.09654,0.097098,0.075041,64601600,-0.000558,-0.571393463,0.001674,Down,0,0,-18748800,-29.0221914
+26/12/1985,0.097098,0.098214,0.09654,0.097098,0.075041,45852800,0,0,0.001674,No Change,0.002156,2.873096041,77033600,168.0019541
+27/12/1985,0.097098,0.101004,0.097098,0.099888,0.077197,122886400,0.00279,2.873385652,0.003906,Up,0.000431,-0.558311851,-15209600,-12.37695953
+30/12/1985,0.099888,0.101004,0.098772,0.09933,0.076766,107676800,-0.000558,-0.558625661,0.002232,Down,0.000863,-1.124195607,-20428800,-18.97233202
+31/12/1985,0.09933,0.099888,0.098214,0.098214,0.075903,87248000,-0.001116,-1.123527635,0.001674,Down,0.000863,1.136977458,30172800,34.58279846
+02/01/1986,0.098214,0.09933,0.097098,0.09933,0.076766,117420800,0.001116,1.136294215,0.002232,Up,0.000431,0.561446474,124745600,106.2380771
+03/01/1986,0.09933,0.099888,0.098772,0.099888,0.077197,242166400,0.000558,0.561763818,0.001116,Up,0.000431,-0.558311851,-57120000,-23.58708723
+06/01/1986,0.099888,0.099888,0.097656,0.09933,0.076766,185046400,-0.000558,-0.558625661,0.002232,Down,0.002588,3.371284162,285488000,154.279143
+07/01/1986,0.09933,0.102679,0.098772,0.102679,0.079354,470534400,0.003349,3.371589651,0.003907,Up,0.000431,-0.543135822,137065600,29.12977245
+08/01/1986,0.102679,0.104911,0.101563,0.102121,0.078923,607600000,-0.000558,-0.54344121,0.003348,Down,0.000863,-1.093470851,-160361600,-26.39262673
+09/01/1986,0.102121,0.102679,0.097656,0.101004,0.07806,447238400,-0.001117,-1.093800492,0.005023,Down,0.000432,0.553420446,-294000000,-65.73675248
+10/01/1986,0.101004,0.103237,0.101004,0.101563,0.078492,153238400,0.000559,0.553443428,0.002233,Up,0.000862,1.098201091,62182400,40.57886274
+13/01/1986,0.101563,0.103237,0.100446,0.102679,0.079354,215420800,0.001116,1.09882536,0.002791,Up,0.000863,1.087531819,57276800,26.58833316
+14/01/1986,0.102679,0.106027,0.100446,0.103795,0.080217,272697600,0.001116,1.08688242,0.005581,Up,0.002156,2.687709588,150774400,55.28996221
+15/01/1986,0.103795,0.107143,0.103237,0.106585,0.082373,423472000,0.00279,2.687990751,0.003906,Up,0.002156,2.617362485,111305600,26.28405184
+16/01/1986,0.106585,0.110491,0.106585,0.109375,0.084529,534777600,0.00279,2.617629122,0.003906,Up,0.001725,-2.040719753,-189392000,-35.41509592
+17/01/1986,0.109375,0.110491,0.106585,0.107143,0.082804,345385600,-0.002232,-2.040685714,0.003906,Down,0.000431,-0.520506256,-217974400,-63.11044815
+20/01/1986,0.107143,0.107143,0.104353,0.106585,0.082373,127411200,-0.000558,-0.520799306,0.00279,Down,0.000431,0.523229699,24550400,19.26863572
+21/01/1986,0.106585,0.107701,0.106027,0.107143,0.082804,151961600,0.000558,0.523525824,0.001674,Up,0.002156,-2.60373895,-8960000,-5.896226415
+22/01/1986,0.107143,0.107701,0.099888,0.104353,0.080648,143001600,-0.00279,-2.603996528,0.007813,Down,0.001294,-1.604503521,13417600,9.38283208
+23/01/1986,0.104353,0.104911,0.101563,0.102679,0.079354,156419200,-0.001674,-1.60417046,0.003348,Down,0.001294,-1.630667641,-44441600,-28.41185737
+24/01/1986,0.102679,0.104353,0.101004,0.101004,0.07806,111977600,-0.001675,-1.631297539,0.003349,Down,0.001725,-2.209838586,277603200,247.9095819
+27/01/1986,0.101004,0.101563,0.098214,0.098772,0.076335,389580800,-0.002232,-2.209813473,0.003349,Down,0.000431,0.564616493,-167283200,-42.93928243
+28/01/1986,0.098772,0.099888,0.098214,0.09933,0.076766,222297600,0.000558,0.564937432,0.001674,Up,0.004744,6.179819191,367270400,165.2156389
+29/01/1986,0.09933,0.108817,0.098214,0.105469,0.08151,589568000,0.006139,6.180408739,0.010603,Up,0.002156,-2.645074224,-352688000,-59.82142857
+30/01/1986,0.104911,0.104911,0.102121,0.102679,0.079354,236880000,-0.002232,-2.12751761,0.00279,Down,0.000431,0.543135822,-89174400,-37.64539007
+31/01/1986,0.102679,0.103795,0.102121,0.103237,0.079785,147705600,0.000558,0.54344121,0.001674,Up,0.002588,3.243717491,202316800,136.9730058
+03/02/1986,0.103237,0.107143,0.102121,0.106585,0.082373,350022400,0.003348,3.243023335,0.005022,Up,0.000431,-0.523229699,-89846400,-25.6687572
+04/02/1986,0.106585,0.108817,0.106027,0.106027,0.081942,260176000,-0.000558,-0.523525824,0.00279,Down,0,0,-63011200,-24.21868274
+05/02/1986,0.106027,0.106585,0.104911,0.106027,0.081942,197164800,0,0,0.001674,No Change,0.001293,1.577945376,-62944000,-31.9245626
+06/02/1986,0.106027,0.108259,0.105469,0.107701,0.083235,134220800,0.001674,1.578843125,0.00279,Up,0.000431,-0.517811017,-4816000,-3.58811749
+07/02/1986,0.107701,0.107701,0.104911,0.107143,0.082804,129404800,-0.000558,-0.518101039,0.00279,Down,0.000431,-0.520506256,-17561600,-13.57105764
+10/02/1986,0.107143,0.109375,0.106027,0.106585,0.082373,111843200,-0.000558,-0.520799306,0.003348,Down,0,0,41619200,37.21209694
+11/02/1986,0.106585,0.107143,0.104911,0.106585,0.082373,153462400,0,0,0.002232,No Change,0.000431,0.523229699,-20406400,-13.29732886
+12/02/1986,0.106585,0.107143,0.106027,0.107143,0.082804,133056000,0.000558,0.523525824,0.001116,Up,0.000431,-0.520506256,-23676800,-17.79461279
+13/02/1986,0.107143,0.107143,0.106027,0.106585,0.082373,109379200,-0.000558,-0.520799306,0.001116,Down,0.000431,-0.523229699,28134400,25.72189228
+14/02/1986,0.106585,0.107701,0.106027,0.106027,0.081942,137513600,-0.000558,-0.523525824,0.001674,Down,0.000431,0.525981792,10595200,7.704837921
+18/02/1986,0.106027,0.107143,0.103795,0.106585,0.082373,148108800,0.000558,0.526281042,0.003348,Up,0.003881,4.711495272,211568000,142.84634
+19/02/1986,0.106585,0.113839,0.106585,0.111607,0.086254,359676800,0.005022,4.71173242,0.007254,Up,0.000431,0.499686971,-221760000,-61.65535281
+20/02/1986,0.111607,0.113281,0.111049,0.112165,0.086685,137916800,0.000558,0.49996864,0.002232,Up,0.000432,0.498356117,51161600,37.09598831
+21/02/1986,0.112165,0.114955,0.112165,0.112723,0.087117,189078400,0.000558,0.497481389,0.00279,Up,0.001724,1.978947852,58038400,30.69541524
+24/02/1986,0.112723,0.114955,0.111607,0.114955,0.088841,247116800,0.002232,1.980075051,0.003348,Up,0.002157,2.427933049,-22377600,-9.055474982
+25/02/1986,0.114955,0.117746,0.112165,0.117746,0.090998,224739200,0.002791,2.427906572,0.005581,Up,0.001294,-1.422009275,-60009600,-26.70188378
+26/02/1986,0.117746,0.11942,0.116071,0.116071,0.089704,164729600,-0.001675,-1.422553632,0.003349,Down,0.001294,-1.442522073,-56604800,-34.36225184
+27/02/1986,0.116071,0.116629,0.113839,0.114397,0.08841,108124800,-0.001674,-1.44222071,0.00279,Down,0.002156,-2.438638163,17001600,15.72405221
+28/02/1986,0.114397,0.115513,0.111049,0.111607,0.086254,125126400,-0.00279,-2.438875145,0.004464,Down,0.001294,-1.50022028,-16307200,-13.03258145
+03/03/1986,0.111607,0.112165,0.109375,0.109933,0.08496,108819200,-0.001674,-1.49990592,0.00279,Down,0,0,-19712000,-18.11445039
+04/03/1986,0.109933,0.111607,0.109375,0.109933,0.08496,89107200,0,0,0.002232,No Change,0.002157,2.538841808,87920000,98.6676722
+05/03/1986,0.109933,0.113839,0.108259,0.112723,0.087117,177027200,0.00279,2.537909454,0.00558,Up,0.000431,0.494736963,-75689600,-42.75591548
+06/03/1986,0.112723,0.114955,0.112165,0.113281,0.087548,101337600,0.000558,0.495018763,0.00279,Up,0.002156,-2.462649061,-5152000,-5.083996463
+07/03/1986,0.113281,0.113281,0.110491,0.110491,0.085392,96185600,-0.00279,-2.462901987,0.00279,Down,0.000432,-0.505902192,-20697600,-21.51839776
+10/03/1986,0.110491,0.111049,0.109933,0.109933,0.08496,75488000,-0.000558,-0.505018508,0.001116,Down,0.000863,1.015772128,27574400,36.52818991
+11/03/1986,0.109933,0.111049,0.109375,0.111049,0.085823,103062400,0.001116,1.015163782,0.001674,Up,0.000431,-0.502196381,-17382400,-16.86589872
+12/03/1986,0.111049,0.112165,0.110491,0.110491,0.085392,85680000,-0.000558,-0.502480887,0.001674,Down,0,0,30284800,35.34640523
+13/03/1986,0.110491,0.111607,0.108817,0.110491,0.085392,115964800,0,0,0.00279,No Change,0.004743,5.554384486,268889600,231.8717404
+14/03/1986,0.110491,0.117188,0.110491,0.116629,0.090135,384854400,0.006138,5.555203591,0.006697,Up,0.000431,-0.478171631,-266134400,-69.1519702
+17/03/1986,0.116071,0.116071,0.113281,0.116071,0.089704,118720000,0,0,0.00279,No Change,0.003019,3.365513244,130636800,110.0377358
+18/03/1986,0.116071,0.121652,0.115513,0.119978,0.092723,249356800,0.003907,3.366043198,0.006139,Up,0.001293,-1.39447602,-59472000,-23.8501617
+19/03/1986,0.119978,0.121652,0.117746,0.118304,0.09143,189884800,-0.001674,-1.395255797,0.003906,Down,0.006037,6.60286558,714246400,376.1472219
+20/03/1986,0.125,0.132254,0.125,0.126116,0.097467,904131200,0.001116,0.8928,0.007254,Up,0.002156,-2.212030739,-643753600,-71.20134777
+21/03/1986,0.126116,0.128348,0.122768,0.123326,0.095311,260377600,-0.00279,-2.212249041,0.00558,Down,0.003019,-3.167525259,33936000,13.03337922
+24/03/1986,0.123326,0.123326,0.117746,0.11942,0.092292,294313600,-0.003906,-3.167215348,0.00558,Down,0.003881,4.205131539,-13238400,-4.498059213
+25/03/1986,0.11942,0.124442,0.11942,0.124442,0.096173,281075200,0.005022,4.205325741,0.005022,Up,0.001294,1.345491978,-58934400,-20.96748486
+26/03/1986,0.124442,0.128348,0.124442,0.126116,0.097467,222140800,0.001674,1.345204995,0.003906,Up,0,0,-3136000,-1.411717253
+27/03/1986,0.126116,0.129464,0.126116,0.126116,0.097467,219004800,0,0,0.003348,No Change,0,0,-31203200,-14.24772425
+31/03/1986,0.126116,0.127232,0.125,0.126116,0.097467,187801600,0,0,0.002232,No Change,0.00345,-3.539659577,34921600,18.59494275
+01/04/1986,0.126116,0.126116,0.120536,0.121652,0.094017,222723200,-0.004464,-3.539598465,0.00558,Down,0,0,102569600,46.05249925
+02/04/1986,0.121652,0.12221,0.117188,0.121652,0.094017,325292800,0,0,0.005022,No Change,0.000862,-0.916855462,-114217600,-35.11224349
+03/04/1986,0.121652,0.123326,0.119978,0.120536,0.093155,211075200,-0.001116,-0.917370861,0.003348,Down,0.000863,-0.926412968,-85120000,-40.32685981
+04/04/1986,0.120536,0.120536,0.118862,0.11942,0.092292,125955200,-0.001116,-0.925864472,0.001674,Down,0.001725,1.869067742,-5824000,-4.623866264
+07/04/1986,0.11942,0.122768,0.117188,0.121652,0.094017,120131200,0.002232,1.869033663,0.00558,Up,0.001294,1.376346831,73091200,60.84281186
+08/04/1986,0.121652,0.123884,0.121652,0.123326,0.095311,193222400,0.001674,1.376056292,0.002232,Up,0.001725,-1.809864549,-57904000,-29.96754
+09/04/1986,0.123326,0.123884,0.119978,0.121094,0.093586,135318400,-0.002232,-1.809837342,0.003906,Down,0.000431,0.46053897,-25334400,-18.72206588
+10/04/1986,0.121094,0.12221,0.119978,0.121652,0.094017,109984000,0.000558,0.460799049,0.002232,Up,0.000862,-0.916855462,-34316800,-31.20162933
+11/04/1986,0.121652,0.122768,0.120536,0.120536,0.093155,75667200,-0.001116,-0.917370861,0.002232,Down,0.000432,-0.463743224,9296000,12.28537596
+14/04/1986,0.120536,0.121652,0.11942,0.119978,0.092723,84963200,-0.000558,-0.462932236,0.002232,Down,0.001725,1.860379841,46435200,54.65330873
+15/04/1986,0.119978,0.122768,0.119978,0.12221,0.094448,131398400,0.002232,1.860341063,0.00279,Up,0.003019,3.196467898,79430400,60.45005114
+16/04/1986,0.12221,0.127232,0.12221,0.126116,0.097467,210828800,0.003906,3.196137796,0.005022,Up,0.002588,2.655257677,59270400,28.11304717
+17/04/1986,0.126116,0.130022,0.125,0.129464,0.100055,270099200,0.003348,2.654698849,0.005022,Up,0.002588,2.586577382,-22422400,-8.301542544
+18/04/1986,0.129464,0.133371,0.128348,0.132813,0.102643,247676800,0.003349,2.586819502,0.005023,Up,0.002156,2.100484203,25872000,10.44587139
+21/04/1986,0.133371,0.137277,0.133371,0.135603,0.104799,273548800,0.002232,1.673527229,0.003906,Up,0.001725,-1.646008073,54320000,19.8575172
+22/04/1986,0.135603,0.139509,0.132254,0.133371,0.103074,327868800,-0.002232,-1.645981284,0.007255,Down,0.000863,-0.837262549,-66393600,-20.25005124
+23/04/1986,0.133371,0.135603,0.131138,0.132254,0.102211,261475200,-0.001117,-0.837513402,0.004465,Down,0.006038,5.907387659,196896000,75.30197893
+24/04/1986,0.132254,0.140625,0.131696,0.140067,0.108249,458371200,0.007813,5.907571794,0.008929,Up,0.003019,2.788940314,-197299200,-43.043542
+25/04/1986,0.140067,0.145647,0.140067,0.143973,0.111268,261072000,0.003906,2.788665424,0.00558,Up,0.000863,-0.775604846,-115539200,-44.25568426
+28/04/1986,0.143973,0.146205,0.141741,0.142857,0.110405,145532800,-0.001116,-0.77514534,0.004464,Down,0.002587,-2.343190979,-12835200,-8.819455133
+29/04/1986,0.142857,0.143973,0.119978,0.139509,0.107818,132697600,-0.003348,-2.343602344,0.023995,Down,0.00345,-3.199836762,5084800,3.831870358
+30/04/1986,0.139509,0.141183,0.135045,0.135045,0.104368,137782400,-0.004464,-3.199793562,0.006138,Down,0,0,120153600,87.20533247
+01/05/1986,0.135045,0.135045,0.132813,0.135045,0.104368,257936000,0,0,0.002232,No Change,0.000862,0.825923655,-164348800,-63.71689101
+02/05/1986,0.135045,0.138393,0.134487,0.136161,0.10523,93587200,0.001116,0.826391203,0.003906,Up,0.005606,5.327378124,55753600,59.57395883
+05/05/1986,0.136161,0.145089,0.136161,0.143415,0.110836,149340800,0.007254,5.32751669,0.008928,Up,0.001725,1.556353531,69193600,46.33268337
+06/05/1986,0.143973,0.148438,0.143973,0.145647,0.112561,218534400,0.001674,1.16271801,0.004465,Up,0.003881,-3.447908245,-19734400,-9.030340303
+07/05/1986,0.145647,0.146763,0.139509,0.140625,0.10868,198800000,-0.005022,-3.448062782,0.007254,Down,0.005175,4.761685683,34563200,17.38591549
+08/05/1986,0.140625,0.147879,0.140625,0.147321,0.113855,233363200,0.006696,4.7616,0.007254,Up,0.001295,1.13741162,-10864000,-4.655404108
+09/05/1986,0.147321,0.150112,0.146205,0.148996,0.11515,222499200,0.001675,1.136973005,0.003907,Up,0.01035,8.988276162,177923200,79.96577066
+12/05/1986,0.148996,0.163504,0.148438,0.162388,0.1255,400422400,0.013392,8.988160756,0.015066,Up,0.001294,-1.031075697,71344000,17.81718505
+13/05/1986,0.162388,0.162946,0.157366,0.160714,0.124206,471766400,-0.001674,-1.03086435,0.00558,Down,0.003019,2.430639422,11222400,2.378804425
+14/05/1986,0.160714,0.166853,0.160714,0.164621,0.127225,482988800,0.003907,2.431026544,0.006139,Up,0.003019,-2.372961289,-260444800,-53.92356924
+15/05/1986,0.164621,0.165179,0.15904,0.160714,0.124206,222544000,-0.003907,-2.373330256,0.006139,Down,0,0,96700800,43.45244087
+16/05/1986,0.160714,0.16183,0.156808,0.160714,0.124206,319244800,0,0,0.005022,No Change,0.001294,-1.041817626,-109737600,-34.37412293
+19/05/1986,0.160714,0.162946,0.158482,0.15904,0.122912,209507200,-0.001674,-1.041601852,0.004464,Down,0.000862,-0.701314762,36288000,17.32064578
+20/05/1986,0.15904,0.15904,0.152902,0.157924,0.12205,245795200,-0.001116,-0.701710262,0.006138,Down,0.005607,4.594018845,100934400,41.06443088
+21/05/1986,0.157924,0.166295,0.15625,0.165179,0.127657,346729600,0.007255,4.593981915,0.010045,Up,0.000863,-0.6760303,-126224000,-36.40416048
+22/05/1986,0.165179,0.167411,0.159598,0.164063,0.126794,220505600,-0.001116,-0.675630679,0.007813,Down,0.000863,0.680631576,-80662400,-36.58065827
+23/05/1986,0.164063,0.165737,0.162388,0.165179,0.127657,139843200,0.001116,0.680226498,0.003349,Up,0.000432,-0.338406825,-55193600,-39.46820439
+27/05/1986,0.165179,0.165179,0.162388,0.164621,0.127225,84649600,-0.000558,-0.33781534,0.002791,Down,0.001294,1.017095697,122483200,144.6943636
+28/05/1986,0.164621,0.167411,0.164063,0.166295,0.128519,207132800,0.001674,1.0168812,0.003348,Up,0.000862,-0.670717948,-105705600,-51.03276738
+29/05/1986,0.166295,0.166295,0.162946,0.165179,0.127657,101427200,-0.001116,-0.671096545,0.003349,Down,0,0,26006400,25.64045936
+30/05/1986,0.165179,0.166295,0.162946,0.165179,0.127657,127433600,0,0,0.003349,No Change,0.000431,0.337623475,71814400,56.35436808
+02/06/1986,0.165179,0.166853,0.164063,0.165737,0.128088,199248000,0.000558,0.33781534,0.00279,Up,0.002587,2.019705203,126649600,63.56379989
+03/06/1986,0.165737,0.170201,0.165737,0.169085,0.130675,325897600,0.003348,2.020067939,0.004464,Up,0.003019,2.310311842,-25244800,-7.746236855
+04/06/1986,0.169085,0.173549,0.168527,0.172991,0.133694,300652800,0.003906,2.310080729,0.005022,Up,0.000431,0.322377968,-152768000,-50.81209954
+05/06/1986,0.172991,0.174665,0.171875,0.173549,0.134125,147884800,0.000558,0.322560133,0.00279,Up,0.003881,-2.893569432,29478400,19.93335353
+06/06/1986,0.173549,0.173549,0.167411,0.168527,0.130244,177363200,-0.005022,-2.893707253,0.006138,Down,0.006038,-4.63591413,69664000,39.27759535
+09/06/1986,0.168527,0.169085,0.160156,0.160714,0.124206,247027200,-0.007813,-4.636052383,0.008929,Down,0,0,-134400,-0.054406964
+10/06/1986,0.160714,0.160714,0.156808,0.160714,0.124206,246892800,0,0,0.003906,No Change,0.000431,0.34700417,-60032000,-24.31500635
+11/06/1986,0.160714,0.16183,0.158482,0.161272,0.124637,186860800,0.000558,0.347200617,0.003348,Up,0.000431,-0.345804215,-57769600,-30.91584752
+12/06/1986,0.161272,0.162388,0.160714,0.160714,0.124206,129091200,-0.000558,-0.345999306,0.001674,Down,0.001294,1.041817626,13910400,10.77563769
+13/06/1986,0.160714,0.162388,0.157366,0.162388,0.1255,143001600,0.001674,1.041601852,0.005022,Up,0.001726,-1.375298805,30598400,21.39724311
+16/06/1986,0.162388,0.164621,0.15904,0.160156,0.123774,173600000,-0.002232,-1.374485799,0.005581,Down,0.005606,-4.529222615,48451200,27.90967742
+17/06/1986,0.160156,0.160714,0.151786,0.152902,0.118168,222051200,-0.007254,-4.529333899,0.008928,Down,0,0,207603200,93.49339251
+18/06/1986,0.152902,0.155134,0.145089,0.152902,0.118168,429654400,0,0,0.010045,No Change,0.002588,2.190102227,-85008000,-19.78520411
+19/06/1986,0.152902,0.159598,0.151228,0.15625,0.120756,344646400,0.003348,2.189637807,0.00837,Up,0.00345,2.857000894,-183344000,-53.19771221
+20/06/1986,0.15625,0.161272,0.15625,0.160714,0.124206,161302400,0.004464,2.85696,0.005022,Up,0.004313,-3.472457047,-44979200,-27.88501597
+23/06/1986,0.160714,0.16183,0.154576,0.155134,0.119893,116323200,-0.00558,-3.472006172,0.007254,Down,0.000432,0.360321286,25670400,22.06816869
+24/06/1986,0.155134,0.156808,0.15346,0.155692,0.120325,141993600,0.000558,0.359689043,0.003348,Up,0.003449,2.866403491,-10012800,-7.051585424
+25/06/1986,0.15625,0.160714,0.15625,0.160156,0.123774,131980800,0.003906,2.49984,0.004464,Up,0.001294,1.045453811,-15052800,-11.40529532
+26/06/1986,0.160156,0.162388,0.158482,0.16183,0.125068,116928000,0.001674,1.0452309,0.003906,Up,0.001294,-1.034637157,-66729600,-57.06896552
+27/06/1986,0.16183,0.164063,0.158482,0.160156,0.123774,50198400,-0.001674,-1.034418835,0.005581,Down,0,0,20563200,40.96385542
+30/06/1986,0.160156,0.16183,0.159598,0.160156,0.123774,70761600,0,0,0.002232,No Change,0.001724,-1.392861182,16956800,23.96327952
+01/07/1986,0.160156,0.161272,0.155134,0.157924,0.12205,87718400,-0.002232,-1.3936412,0.006138,Down,0.002587,2.119623105,57120000,65.1174668
+02/07/1986,0.157924,0.16183,0.157924,0.161272,0.124637,144838400,0.003348,2.120007092,0.003906,Up,0.005176,4.152859905,36332800,25.08506032
+03/07/1986,0.161272,0.168527,0.15904,0.167969,0.129813,181171200,0.006697,4.152611737,0.009487,Up,0.006901,-5.316108556,649600,0.358555885
+07/07/1986,0.167969,0.168527,0.157924,0.15904,0.122912,181820800,-0.008929,-5.315861855,0.010603,Down,0.004744,-3.85967196,91862400,50.52359246
+08/07/1986,0.157366,0.157366,0.152344,0.152902,0.118168,273683200,-0.004464,-2.83669916,0.005022,Down,0.001294,1.095051114,91436800,33.40972336
+09/07/1986,0.152902,0.155134,0.151786,0.154576,0.119462,365120000,0.001674,1.094818904,0.003348,Up,0.002588,2.166379267,-156553600,-42.87730061
+10/07/1986,0.155134,0.157924,0.154576,0.157924,0.12205,208566400,0.00279,1.798445215,0.003348,Up,0.006038,4.947152806,15433600,7.39984964
+11/07/1986,0.157924,0.168527,0.157366,0.165737,0.128088,224000000,0.007813,4.947316431,0.011161,Up,0.00302,-2.357754044,13440000,6
+14/07/1986,0.165737,0.166853,0.16183,0.16183,0.125068,237440000,-0.003907,-2.357349294,0.005023,Down,0.004743,-3.792336969,60480000,25.47169811
+15/07/1986,0.15625,0.15625,0.152902,0.155692,0.120325,297920000,-0.000558,-0.35712,0.003348,Down,0.004744,-3.942655309,241920000,81.20300752
+16/07/1986,0.158482,0.15904,0.146205,0.149554,0.115581,539840000,-0.008928,-5.633447332,0.012835,Down,0.004313,-3.73158218,-288960000,-53.52697095
+17/07/1986,0.149554,0.15067,0.143415,0.143973,0.111268,250880000,-0.005581,-3.73176244,0.007255,Down,0.001725,-1.550310961,58240000,23.21428571
+18/07/1986,0.143973,0.145089,0.139509,0.141741,0.109543,309120000,-0.002232,-1.55029068,0.00558,Down,0.006038,5.511990725,-80640000,-26.08695652
+21/07/1986,0.147321,0.15067,0.146205,0.149554,0.115581,228480000,0.002233,1.515737743,0.004465,Up,0.003881,3.357818327,11200000,4.901960784
+22/07/1986,0.149554,0.154576,0.148438,0.154576,0.119462,239680000,0.005022,3.357984407,0.006138,Up,0.001725,-1.443973816,-60188800,-25.11214953
+23/07/1986,0.154576,0.154576,0.152344,0.152344,0.117737,179491200,-0.002232,-1.443949902,0.002232,Down,0.003451,-2.931109167,-34921600,-19.45588419
+24/07/1986,0.152902,0.15346,0.147321,0.147879,0.114286,144569600,-0.005023,-3.285110725,0.006139,Down,0.00302,2.642493394,72889600,50.41834521
+25/07/1986,0.147879,0.151786,0.147321,0.151786,0.117306,217459200,0.003907,2.642024899,0.004465,Up,0.005607,-4.77980666,28940800,13.30861145
+28/07/1986,0.151228,0.151786,0.143973,0.144531,0.111699,246400000,-0.006697,-4.428412728,0.007813,Down,0.003881,-3.474516334,349440000,141.8181818
+29/07/1986,0.143973,0.143973,0.137277,0.139509,0.107818,595840000,-0.004464,-3.100581359,0.006696,Down,0.002588,-2.400341316,-340480000,-57.14285714
+30/07/1986,0.139509,0.140625,0.133929,0.136161,0.10523,255360000,-0.003348,-2.399845171,0.006696,Down,0.002588,2.459374703,26880000,10.52631579
+31/07/1986,0.136161,0.140625,0.136161,0.139509,0.107818,282240000,0.003348,2.458853857,0.004464,Up,0.000431,0.399747723,-132160000,-46.82539683
+01/08/1986,0.138951,0.141741,0.138951,0.140067,0.108249,150080000,0.001116,0.803160826,0.00279,Up,0.000431,0.398156103,-19913600,-13.26865672
+04/08/1986,0.140067,0.140625,0.136719,0.140625,0.10868,130166400,0.000558,0.398380775,0.003906,Up,0.002156,1.983805668,-12275200,-9.430390638
+05/08/1986,0.141183,0.144531,0.140625,0.143415,0.110836,117891200,0.002232,1.580926882,0.003906,Up,0.003449,-3.111804829,67312000,57.0967129
+06/08/1986,0.143415,0.143415,0.138393,0.138951,0.107387,185203200,-0.004464,-3.112645121,0.005022,Down,0.002156,2.007691806,-11804800,-6.37397194
+07/08/1986,0.138951,0.145647,0.138951,0.141741,0.109543,173398400,0.00279,2.007902066,0.006696,Up,0.000432,-0.394365683,-63257600,-36.4810748
+08/08/1986,0.142299,0.144531,0.141183,0.141183,0.109111,110140800,-0.001116,-0.78426412,0.003348,Down,0.00647,5.929741273,73292800,66.54464104
+11/08/1986,0.142299,0.149554,0.141741,0.149554,0.115581,183433600,0.007255,5.098419525,0.007813,Up,0.002587,2.238257153,60726400,33.10538527
+12/08/1986,0.148996,0.15346,0.148996,0.152902,0.118168,244160000,0.003906,2.621546887,0.004464,Up,0.006038,5.109674362,210560000,86.23853211
+13/08/1986,0.152902,0.16183,0.152902,0.160714,0.124206,454720000,0.007812,5.109154884,0.008928,Up,0,0,-224000000,-49.26108374
+14/08/1986,0.160714,0.165179,0.160714,0.160714,0.124206,230720000,0,0,0.004465,No Change,0.000863,-0.694813455,-93542400,-40.54368932
+15/08/1986,0.161272,0.162946,0.15904,0.159598,0.123343,137177600,-0.001674,-1.037997917,0.003906,Down,0.001293,-1.048296215,10169600,7.413455258
+18/08/1986,0.159598,0.160156,0.15625,0.157924,0.12205,147347200,-0.001674,-1.048885324,0.003906,Down,0,0,-9564800,-6.491334752
+19/08/1986,0.156808,0.158482,0.154576,0.157924,0.12205,137782400,0.001116,0.711698383,0.003906,Up,0.003018,2.472757067,33532800,24.3375061
+20/08/1986,0.157366,0.162946,0.157366,0.16183,0.125068,171315200,0.004464,2.83669916,0.00558,Up,0.001725,-1.379249688,23340800,13.62447699
+21/08/1986,0.161272,0.162388,0.159598,0.159598,0.123343,194656000,-0.001674,-1.037997917,0.00279,Down,0.001725,1.398539033,-78937600,-40.55235903
+22/08/1986,0.160156,0.163504,0.160156,0.16183,0.125068,115718400,0.001674,1.0452309,0.003348,Up,0.000432,0.345412096,10684800,9.233449477
+25/08/1986,0.162946,0.164621,0.162388,0.162388,0.1255,126403200,-0.000558,-0.342444736,0.002233,Down,0.000862,0.68685259,4838400,3.827751196
+26/08/1986,0.162388,0.164621,0.162388,0.163504,0.126362,131241600,0.001116,0.6872429,0.002233,Up,0.001295,1.024833415,15792000,12.0327701
+27/08/1986,0.163504,0.165179,0.16183,0.165179,0.127657,147033600,0.001675,1.024439769,0.003349,Up,0.002587,2.026524202,72665600,49.4210847
+28/08/1986,0.165179,0.169643,0.164621,0.168527,0.130244,219699200,0.003348,2.026892038,0.005022,Up,0.002587,-1.98627192,-84470400,-38.44820555
+29/08/1986,0.167969,0.169643,0.164621,0.165179,0.127657,135228800,-0.00279,-1.661020784,0.005022,Down,0.007764,-6.081922652,97731200,72.27099553
+02/09/1986,0.165737,0.165737,0.155134,0.155134,0.119893,232960000,-0.010603,-6.397485172,0.010603,Down,0,0,-115472000,-49.56730769
+03/09/1986,0.155134,0.155692,0.152344,0.155134,0.119893,117488000,0,0,0.003348,No Change,0.002588,2.158591411,81312000,69.20877026
+04/09/1986,0.15625,0.158482,0.155134,0.158482,0.122481,198800000,0.002232,1.42848,0.003348,Up,0.001294,-1.056490394,-100307200,-50.45633803
+05/09/1986,0.15904,0.160156,0.15625,0.156808,0.121187,98492800,-0.002232,-1.403420523,0.003906,Down,0.001294,-1.067771296,27708800,28.13281783
+08/09/1986,0.15625,0.15625,0.150112,0.155134,0.119893,126201600,-0.001116,-0.71424,0.006138,Down,0.00345,2.87756583,24572800,19.47106851
+09/09/1986,0.154576,0.160714,0.154576,0.159598,0.123343,150774400,0.005022,3.248887279,0.006138,Up,0.002587,-2.097403177,-75107200,-49.81429208
+10/09/1986,0.15904,0.160156,0.155134,0.15625,0.120756,75667200,-0.00279,-1.754275654,0.005022,Down,0.008195,-6.786412269,58688000,77.5606868
+11/09/1986,0.154576,0.155134,0.145089,0.145647,0.112561,134355200,-0.008929,-5.776446538,0.010045,Down,0.003018,-2.681212853,94124800,70.05668556
+12/09/1986,0.145089,0.146205,0.141741,0.141741,0.109543,228480000,-0.003348,-2.307549159,0.004464,Down,0.004743,4.32980656,-5756800,-2.519607843
+15/09/1986,0.143973,0.147879,0.142857,0.147879,0.114286,222723200,0.003906,2.713008689,0.005022,Up,0.006039,5.28411179,23676800,10.63059439
+16/09/1986,0.147879,0.156808,0.145089,0.155692,0.120325,246400000,0.007813,5.283373569,0.011719,Up,0.002157,-1.79264492,-129539200,-52.57272727
+17/09/1986,0.155692,0.15625,0.152902,0.152902,0.118168,116860800,-0.00279,-1.791999589,0.003348,Down,0.000862,-0.729469907,-17830400,-15.257811
+18/09/1986,0.152902,0.154018,0.15067,0.151786,0.117306,99030400,-0.001116,-0.729879269,0.003348,Down,0.001294,-1.103097881,28582400,28.86224836
+19/09/1986,0.15067,0.151228,0.148438,0.150112,0.116012,127612800,-0.000558,-0.370345789,0.00279,Down,0.005606,4.832258732,112067200,87.8181499
+22/09/1986,0.149554,0.157924,0.149554,0.157366,0.121618,239680000,0.007812,5.2235313,0.00837,Up,0.003019,2.482362808,98560000,41.12149533
+23/09/1986,0.157366,0.16183,0.156808,0.161272,0.124637,338240000,0.003906,2.482111765,0.005022,Up,0.00345,-2.768038383,-161369600,-47.70860927
+24/09/1986,0.161272,0.162388,0.151786,0.156808,0.121187,176870400,-0.004464,-2.767994444,0.010602,Down,0.002156,-1.779068712,10931200,6.180344478
+25/09/1986,0.156808,0.157366,0.150112,0.154018,0.119031,187801600,-0.00279,-1.779245957,0.007254,Down,0.000863,-0.725021213,-117779200,-62.71469466
+26/09/1986,0.152344,0.15346,0.151228,0.152902,0.118168,70022400,0.000558,0.366276322,0.002232,Up,0.006038,-5.109674362,138924800,198.4005118
+29/09/1986,0.150112,0.151228,0.141183,0.145089,0.11213,208947200,-0.005023,-3.346168194,0.010045,Down,0.003451,3.077677696,-28156800,-13.47555746
+30/09/1986,0.146763,0.151228,0.145647,0.149554,0.115581,180790400,0.002791,1.901705471,0.005581,Up,0.002156,1.865358493,-42201600,-23.34283236
+01/10/1986,0.148996,0.154018,0.148996,0.152344,0.117737,138588800,0.003348,2.247040189,0.005022,Up,0,0,-43769600,-31.58235009
+02/10/1986,0.15067,0.15346,0.149554,0.152344,0.117737,94819200,0.001674,1.111037366,0.003906,Up,0.001294,-1.099059769,43926400,46.3264824
+03/10/1986,0.15346,0.155134,0.148996,0.15067,0.116443,138745600,-0.00279,-1.818063339,0.006138,Down,0.001294,1.111273327,-44240000,-31.88569583
+06/10/1986,0.15067,0.152902,0.150112,0.152344,0.117737,94505600,0.001674,1.111037366,0.00279,Up,0.003882,-3.297179306,33488000,35.43493719
+07/10/1986,0.151786,0.152344,0.146763,0.147321,0.113855,127993600,-0.004465,-2.941641522,0.005581,Down,0.000862,-0.757103333,-16419200,-12.82814141
+08/10/1986,0.146763,0.147321,0.143973,0.146205,0.112993,111574400,-0.000558,-0.38020482,0.003348,Down,0.000862,0.762879116,-33622400,-30.13451114
+09/10/1986,0.146205,0.148438,0.145647,0.147321,0.113855,77952000,0.001116,0.763311788,0.002791,Up,0.000863,0.757981643,-19420800,-24.9137931
+10/10/1986,0.146763,0.148996,0.144531,0.148438,0.114718,58531200,0.001675,1.141295831,0.004465,Up,0.004744,4.135358008,41148800,70.30233448
+13/10/1986,0.147879,0.154576,0.147321,0.154576,0.119462,99680000,0.006697,4.52870252,0.007255,Up,0.002156,-1.804757998,99657600,99.97752809
+14/10/1986,0.154576,0.157366,0.15067,0.151786,0.117306,199337600,-0.00279,-1.804937377,0.006696,Down,0.002156,-1.837928154,6070400,3.045285987
+15/10/1986,0.149554,0.149554,0.146205,0.148996,0.11515,205408000,-0.000558,-0.373109379,0.003349,Down,0.000862,0.748588797,-69641600,-33.9040349
+16/10/1986,0.148996,0.151228,0.148438,0.150112,0.116012,135766400,0.001116,0.749013396,0.00279,Up,0,0,16105600,11.86272892
+17/10/1986,0.15067,0.151786,0.148996,0.150112,0.116012,151872000,-0.000558,-0.370345789,0.00279,Down,0.002588,-2.23080371,-2889600,-1.902654867
+20/10/1986,0.149554,0.150112,0.146763,0.146763,0.113424,148982400,-0.002791,-1.866215548,0.003349,Down,0.000431,-0.379990126,-35257600,-23.66561419
+21/10/1986,0.147321,0.147321,0.145647,0.146205,0.112993,113724800,-0.001116,-0.757529476,0.001674,Down,0.000863,-0.763764127,-19241600,-16.91944061
+22/10/1986,0.146205,0.146763,0.143973,0.145089,0.11213,94483200,-0.001116,-0.763311788,0.00279,Down,0.002156,1.922768215,28649600,30.32242769
+23/10/1986,0.145089,0.147879,0.145089,0.147879,0.114286,123132800,0.00279,1.922957633,0.00279,Up,0.000431,-0.377124057,-47801600,-38.82117519
+24/10/1986,0.147879,0.148438,0.146205,0.147321,0.113855,75331200,-0.000558,-0.377335524,0.002233,Down,0.003451,3.031048263,75868800,100.7136485
+27/10/1986,0.149554,0.151786,0.148438,0.151786,0.117306,151200000,0.002232,1.492437514,0.003348,Up,0.002156,-1.837928154,-8960000,-5.925925926
+28/10/1986,0.151786,0.152344,0.147321,0.148996,0.11515,142240000,-0.00279,-1.838114187,0.005023,Down,0,0,-56806400,-39.93700787
+29/10/1986,0.149554,0.149554,0.147879,0.148996,0.11515,85433600,-0.000558,-0.373109379,0.001675,Down,0.003018,2.620929223,208006400,243.4714211
+30/10/1986,0.149554,0.155134,0.148996,0.152902,0.118168,293440000,0.003348,2.238656271,0.006138,Up,0.001294,1.095051114,-172144000,-58.66412214
+31/10/1986,0.152902,0.155692,0.152902,0.154576,0.119462,121296000,0.001674,1.094818904,0.00279,Up,0.001294,1.083189634,30531200,25.17082179
+03/11/1986,0.155134,0.156808,0.154576,0.15625,0.120756,151827200,0.001116,0.719378086,0.002232,Up,0.002587,2.142336613,94572800,62.28976099
+04/11/1986,0.155692,0.160156,0.151228,0.159598,0.123343,246400000,0.003906,2.508799425,0.008928,Up,0.004314,3.497563704,378560000,153.6363636
+05/11/1986,0.159598,0.165737,0.158482,0.165179,0.127657,624960000,0.005581,3.496910989,0.007255,Up,0.00302,-2.365714375,-293440000,-46.95340502
+06/11/1986,0.163504,0.164621,0.159598,0.161272,0.124637,331520000,-0.002232,-1.365104218,0.005023,Down,0.001294,-1.038214976,-188361600,-56.81756757
+07/11/1986,0.160714,0.161272,0.155692,0.159598,0.123343,143158400,-0.001116,-0.694401234,0.00558,Down,0.001293,-1.048296215,-37273600,-26.03661399
+10/11/1986,0.160156,0.160156,0.156808,0.157924,0.12205,105884800,-0.002232,-1.3936412,0.003348,Down,0.000431,0.353133961,-55708800,-52.61265073
+11/11/1986,0.158482,0.159598,0.157366,0.158482,0.122481,50176000,0,0,0.002232,No Change,0.003881,3.16865473,80819200,161.0714286
+12/11/1986,0.159598,0.163504,0.15904,0.163504,0.126362,130995200,0.003906,2.44739909,0.004464,Up,0.003881,-3.071334737,6518400,4.976060192
+13/11/1986,0.162946,0.162946,0.158482,0.158482,0.122481,137513600,-0.004464,-2.73955789,0.004464,Down,0.000863,-0.704599081,-2396800,-1.742954879
+14/11/1986,0.158482,0.158482,0.155692,0.157366,0.121618,135116800,-0.001116,-0.704180916,0.00279,Down,0.003882,3.191961716,6563200,4.857427056
+17/11/1986,0.157366,0.165179,0.15625,0.162388,0.1255,141680000,0.005022,3.191286555,0.008929,Up,0.00345,-2.749003984,28380800,20.03162055
+18/11/1986,0.162388,0.164063,0.156808,0.157924,0.12205,170060800,-0.004464,-2.748971599,0.007255,Down,0.001294,-1.060221221,132339200,77.81875659
+19/11/1986,0.156808,0.157366,0.154018,0.15625,0.120756,302400000,-0.000558,-0.355849191,0.003348,Down,0.000862,0.713836165,-6720000,-2.222222222
+20/11/1986,0.155692,0.157924,0.155692,0.157366,0.121618,295680000,0.001674,1.075199753,0.002232,Up,0.002588,2.127974477,-8960000,-3.03030303
+21/11/1986,0.157366,0.16183,0.156808,0.160714,0.124206,286720000,0.003348,2.12752437,0.005022,Up,0.0069,5.555287184,89600000,31.25
+24/11/1986,0.16183,0.170201,0.160714,0.169643,0.131106,376320000,0.007813,4.827905827,0.009487,Up,0.007764,5.92192577,472640000,125.5952381
+25/11/1986,0.169643,0.180246,0.169643,0.179688,0.13887,848960000,0.010045,5.921258172,0.010603,Up,0.000862,0.620724419,-342720000,-40.36939314
+26/11/1986,0.179129,0.184152,0.178571,0.180804,0.139732,506240000,0.001675,0.935080305,0.005581,Up,0.001726,-1.23522171,-285689600,-56.43362832
+28/11/1986,0.180804,0.181362,0.176897,0.178571,0.138006,220550400,-0.002233,-1.235039048,0.004465,Down,0.000432,0.313029868,126649600,57.42433476
+01/12/1986,0.178571,0.179129,0.174665,0.179129,0.138438,347200000,0.000558,0.31248075,0.004464,Up,0.004744,3.426804779,22400000,6.451612903
+02/12/1986,0.180804,0.186384,0.178571,0.185268,0.143182,369600000,0.004464,2.468971925,0.007813,Up,0.004312,3.011551731,-33600000,-9.090909091
+03/12/1986,0.185826,0.191964,0.185268,0.190848,0.147494,336000000,0.005022,2.702528172,0.006696,Up,0.000862,-0.584430553,-67200000,-20
+04/12/1986,0.19029,0.190848,0.1875,0.189732,0.146632,268800000,-0.000558,-0.293236639,0.003348,Down,0.004313,2.941377053,-6720000,-2.5
+05/12/1986,0.19029,0.195313,0.189732,0.195313,0.150945,262080000,0.005023,2.639655263,0.005581,Up,0.004313,-2.857332141,85120000,32.47863248
+08/12/1986,0.194754,0.195871,0.189174,0.189732,0.146632,347200000,-0.005022,-2.578637666,0.006697,Down,0.000431,-0.293933111,-44800000,-12.90322581
+09/12/1986,0.189174,0.19029,0.183594,0.189174,0.146201,302400000,0,0,0.006696,No Change,0.003881,2.654564606,-58240000,-19.25925926
+10/12/1986,0.189174,0.195313,0.1875,0.194196,0.150082,244160000,0.005022,2.654698849,0.007813,Up,0.002156,-1.43654802,-17920000,-7.339449541
+11/12/1986,0.194754,0.195871,0.19029,0.191406,0.147926,226240000,-0.003348,-1.719091777,0.005581,Down,0.005606,-3.789732704,-46121600,-20.38613861
+12/12/1986,0.191406,0.191964,0.184152,0.184152,0.14232,180118400,-0.007254,-3.789849848,0.007812,Down,0.001725,1.212057336,28940800,16.06765328
+15/12/1986,0.183036,0.186384,0.180246,0.186384,0.144045,209059200,0.003348,1.829148364,0.006138,Up,0.002587,1.795966538,-57120000,-27.32240437
+16/12/1986,0.185826,0.189732,0.185826,0.189732,0.146632,151939200,0.003906,2.101966356,0.003906,Up,0.004312,-2.940695073,-828800,-0.54548135
+17/12/1986,0.189174,0.189732,0.182478,0.184152,0.14232,151110400,-0.005022,-2.654698849,0.007254,Down,0.000431,0.302838673,23945600,15.84642751
+18/12/1986,0.183594,0.186942,0.18192,0.18471,0.142751,175056000,0.001116,0.607863002,0.005022,Up,0.002587,1.812246499,24035200,13.7300064
+19/12/1986,0.18471,0.189732,0.18471,0.188058,0.145338,199091200,0.003348,1.812571057,0.005022,Up,0,0,-34720000,-17.43924392
+22/12/1986,0.1875,0.189732,0.186384,0.188058,0.145338,164371200,0.000558,0.2976,0.003348,Up,0,0,79788800,48.54183701
+23/12/1986,0.188616,0.189174,0.186942,0.188058,0.145338,244160000,-0.000558,-0.295839165,0.002232,Down,0.000862,-0.593100222,-148400000,-60.77981651
+24/12/1986,0.1875,0.188058,0.185826,0.186942,0.144476,95760000,-0.000558,-0.2976,0.002232,Down,0.003019,-2.089620421,-5891200,-6.152046784
+26/12/1986,0.186942,0.186942,0.183036,0.183036,0.141457,89868800,-0.003906,-2.089418108,0.003906,Down,0.001725,-1.219451848,27776000,30.90727817
+29/12/1986,0.183036,0.183594,0.179688,0.180804,0.139732,117644800,-0.002232,-1.219432243,0.003906,Down,0.001725,1.234506054,30508800,25.93297791
+30/12/1986,0.180804,0.185268,0.180246,0.183036,0.141457,148153600,0.002232,1.234485963,0.005022,Up,0.001725,-1.219451848,-15590400,-10.52313275
+31/12/1986,0.183036,0.18471,0.180246,0.180804,0.139732,132563200,-0.002232,-1.219432243,0.004464,Down,0.001294,0.926058455,-11692800,-8.820547482
+02/01/1987,0.180246,0.183594,0.179129,0.182478,0.141026,120870400,0.002232,1.238307646,0.004465,Up,0.007331,5.198332222,118809600,98.29503336
+05/01/1987,0.184152,0.19308,0.183036,0.191964,0.148357,239680000,0.007812,4.242147791,0.010044,Up,0.002588,1.744440775,85120000,35.51401869
+06/01/1987,0.192522,0.196429,0.19029,0.195313,0.150945,324800000,0.002791,1.449704449,0.006139,Up,0.00345,2.285600715,109760000,33.79310345
+07/01/1987,0.195871,0.200335,0.194754,0.199777,0.154395,434560000,0.003906,1.994169632,0.005581,Up,0,0,-143360000,-32.98969072
+08/01/1987,0.199777,0.201451,0.198661,0.199777,0.154395,291200000,0,0,0.00279,No Change,0.002156,1.396418278,-51520000,-17.69230769
+09/01/1987,0.199777,0.204241,0.198103,0.202567,0.156551,239680000,0.00279,1.396557161,0.006138,Up,0.000432,0.275948413,-6720000,-2.803738318
+12/01/1987,0.203125,0.204241,0.199777,0.203125,0.156983,232960000,0,0,0.004464,No Change,0.003019,-1.923138174,-21235200,-9.115384615
+13/01/1987,0.201451,0.202567,0.199219,0.199219,0.153964,211724800,-0.002232,-1.107961738,0.003348,Down,0.012075,7.842742459,292275200,138.0448582
+14/01/1987,0.199219,0.215402,0.198661,0.214844,0.166039,504000000,0.015625,7.843127413,0.016741,Up,0.006038,3.63649504,42560000,8.444444444
+15/01/1987,0.215402,0.229353,0.214286,0.222656,0.172077,546560000,0.007254,3.367656753,0.015067,Up,0.003881,-2.25538567,-138880000,-25.40983607
+16/01/1987,0.223214,0.223214,0.21317,0.217634,0.168196,407680000,-0.00558,-2.4998432,0.010044,Down,0.015094,8.97405408,-44800000,-10.98901099
+19/01/1987,0.217634,0.237165,0.213728,0.237165,0.18329,362880000,0.019531,8.974241157,0.023437,Up,0.005175,-2.823394621,412160000,113.5802469
+20/01/1987,0.245536,0.248884,0.229911,0.230469,0.178115,775040000,-0.015067,-6.136371041,0.018973,Down,0.009057,-5.084917048,-241920000,-31.21387283
+21/01/1987,0.227121,0.228237,0.21875,0.21875,0.169058,533120000,-0.008371,-3.685700574,0.009487,Down,0.012076,7.143110648,-60480000,-11.34453782
+22/01/1987,0.218192,0.234933,0.216518,0.234375,0.181134,472640000,0.016183,7.416862213,0.018415,Up,0.007763,-4.28577738,-13440000,-2.843601896
+23/01/1987,0.234375,0.236607,0.22433,0.22433,0.173371,459200000,-0.010045,-4.285866667,0.012277,Down,0.001725,-0.994976092,-107520000,-23.41463415
+26/01/1987,0.223214,0.225446,0.220982,0.222098,0.171646,351680000,-0.001116,-0.49996864,0.004464,Down,0.01035,6.029852138,26880000,7.643312102
+27/01/1987,0.223214,0.237165,0.222656,0.235491,0.181996,378560000,0.012277,5.50010304,0.014509,Up,0.009057,4.976483,35840000,9.467455621
+28/01/1987,0.236607,0.248884,0.232701,0.24721,0.191053,414400000,0.010603,4.48127063,0.016183,Up,0.004313,-2.25748876,143360000,34.59459459
+29/01/1987,0.249442,0.25558,0.238281,0.241629,0.18674,557760000,-0.007813,-3.13219105,0.017299,Down,0.004744,2.540430545,-147840000,-26.5060241
+30/01/1987,0.241071,0.249442,0.234933,0.247768,0.191484,409920000,0.006697,2.778019754,0.014509,Up,0.001294,0.675774477,-163520000,-39.89071038
+02/02/1987,0.247768,0.25,0.242188,0.249442,0.192778,246400000,0.001674,0.675632043,0.007812,Up,0.001294,-0.671238419,-67782400,-27.50909091
+03/02/1987,0.25,0.250558,0.24442,0.247768,0.191484,178617600,-0.002232,-0.8928,0.006138,Down,0.001725,-0.900858557,39222400,21.95886632
+04/02/1987,0.247768,0.247768,0.242746,0.245536,0.189759,217840000,-0.002232,-0.900842724,0.005022,Down,0.003882,-2.045752771,122640000,56.29820051
+05/02/1987,0.245536,0.246094,0.237165,0.240513,0.185877,340480000,-0.005023,-2.045728529,0.008929,Down,0.000432,0.232411756,-47040000,-13.81578947
+06/02/1987,0.241071,0.241071,0.236049,0.241071,0.186309,293440000,0,0,0.005022,No Change,0.004744,-2.546307478,-136438400,-46.49618321
+09/02/1987,0.236049,0.238281,0.233259,0.234933,0.181565,157001600,-0.001116,-0.472783193,0.005022,Down,0.000431,0.237380552,9788800,6.234840919
+10/02/1987,0.234375,0.235491,0.230469,0.235491,0.181996,166790400,0.001116,0.47616,0.005022,Up,0.012938,7.108947449,175929600,105.4794521
+11/02/1987,0.236607,0.253348,0.235491,0.252232,0.194934,342720000,0.015625,6.603777572,0.017857,Up,0.007332,3.761273046,367360000,107.1895425
+12/02/1987,0.254464,0.267299,0.254464,0.261719,0.202266,710080000,0.007255,2.851090921,0.012835,Up,0.012076,5.970355868,-199360000,-28.07570978
+13/02/1987,0.261719,0.279018,0.258929,0.277344,0.214342,510720000,0.015625,5.970143551,0.020089,Up,0.014663,6.840936447,-100800000,-19.73684211
+17/02/1987,0.277344,0.296875,0.276228,0.296317,0.229005,409920000,0.018973,6.840962848,0.020647,Up,0.00992,-4.331783149,60480000,14.75409836
+18/02/1987,0.297433,0.300781,0.282924,0.283482,0.219085,470400000,-0.013951,-4.690468105,0.017857,Down,0.003881,-1.771458566,-156800000,-33.33333333
+19/02/1987,0.283482,0.283482,0.27567,0.27846,0.215204,313600000,-0.005022,-1.77154105,0.007812,Down,0.003881,-1.803405141,-122953600,-39.20714286
+20/02/1987,0.27846,0.279018,0.270647,0.273438,0.211323,190646400,-0.005022,-1.803490627,0.008371,Down,0.006469,3.061190689,161033600,84.46716015
+23/02/1987,0.271763,0.28683,0.266183,0.281808,0.217792,351680000,0.010045,3.696235323,0.020647,Up,0.008194,3.762305319,4480000,1.27388535
+24/02/1987,0.282366,0.294643,0.281808,0.292411,0.225986,356160000,0.010045,3.557439635,0.012835,Up,0.012507,5.534413636,98560000,27.67295597
+25/02/1987,0.292411,0.310268,0.288504,0.308594,0.238493,454720000,0.016183,5.534333524,0.021764,Up,0,0,44800000,9.852216749
+26/02/1987,0.310268,0.318638,0.303571,0.308594,0.238493,499520000,-0.001674,-0.539533565,0.015067,Down,0.003019,1.265865246,-94080000,-18.83408072
+27/02/1987,0.308594,0.316964,0.302455,0.3125,0.241512,405440000,0.003906,1.265740747,0.014509,Up,0.008626,-3.571665176,-8960000,-2.209944751
+02/03/1987,0.313616,0.314732,0.299107,0.301339,0.232886,396480000,-0.012277,-3.914659966,0.015625,Down,0.008625,-3.703528765,40320000,10.16949153
+03/03/1987,0.301339,0.304129,0.289063,0.290179,0.224261,436800000,-0.01116,-3.703470178,0.015066,Down,0.009056,4.038151975,11200000,2.564102564
+04/03/1987,0.293527,0.304688,0.291853,0.301897,0.233317,448000000,0.00837,2.851526435,0.012835,Up,0.00302,1.294376321,-109760000,-24.5
+05/03/1987,0.301339,0.308036,0.300223,0.305804,0.236337,338240000,0.004465,1.481719923,0.007813,Up,0.004314,-1.82535955,-161862400,-47.85430464
+06/03/1987,0.300223,0.305246,0.297991,0.300223,0.232023,176377600,0,0,0.007255,No Change,0.009056,-3.903061334,78982400,44.78028956
+09/03/1987,0.296875,0.297991,0.287946,0.288504,0.222967,255360000,-0.008371,-2.819705263,0.010045,Down,0.007332,3.288378998,-11200000,-4.385964912
+10/03/1987,0.287946,0.298549,0.287946,0.297991,0.230299,244160000,0.010045,3.488501316,0.010603,Up,0.001726,-0.749460484,-25692800,-10.52293578
+11/03/1987,0.300223,0.303571,0.295759,0.295759,0.228573,218467200,-0.004464,-1.486894742,0.007812,Down,0.003449,-1.508927126,83932800,38.41894802
+12/03/1987,0.294643,0.295759,0.28404,0.291295,0.225124,302400000,-0.003348,-1.136290358,0.011719,Down,0.006039,-2.682521633,-104787200,-34.65185185
+13/03/1987,0.291295,0.294643,0.283482,0.283482,0.219085,197612800,-0.007813,-2.682160696,0.011161,Down,0.006039,2.756464386,48787200,24.6882793
+16/03/1987,0.283482,0.291295,0.279018,0.291295,0.225124,246400000,0.007813,2.756083279,0.012277,Up,0.006037,2.681633233,-2240000,-0.909090909
+17/03/1987,0.292411,0.303571,0.290179,0.299107,0.231161,244160000,0.006696,2.289927534,0.013392,Up,0.00345,-1.49246629,58240000,23.85321101
+18/03/1987,0.300223,0.301339,0.289063,0.294643,0.227711,302400000,-0.00558,-1.858618427,0.012276,Down,0.008194,3.598420805,-95670400,-31.63703704
+19/03/1987,0.293527,0.305804,0.292411,0.305246,0.235905,206729600,0.011719,3.992477694,0.013393,Up,0.000431,-0.182700663,140470400,67.94885686
+20/03/1987,0.304688,0.311384,0.304688,0.304688,0.235474,347200000,0,0,0.006696,No Change,0.002588,-1.099059769,-100800000,-29.03225806
+23/03/1987,0.303571,0.304688,0.295759,0.301339,0.232886,246400000,-0.002232,-0.735248097,0.008929,Down,0.004313,-1.85197908,22400000,9.090909091
+24/03/1987,0.302455,0.305804,0.295759,0.295759,0.228573,268800000,-0.006696,-2.213883057,0.010045,Down,0.001726,0.755119809,4480000,1.666666667
+25/03/1987,0.296875,0.299107,0.291295,0.297991,0.230299,273280000,0.001116,0.375915789,0.007812,Up,0.001724,0.748592048,-130256000,-47.66393443
+26/03/1987,0.297991,0.302455,0.296875,0.300223,0.232023,143024000,0.002232,0.74901591,0.00558,Up,0.007762,-3.345358003,-9116800,-6.3743148
+27/03/1987,0.300223,0.301339,0.289063,0.290179,0.224261,133907200,-0.010044,-3.345513169,0.012276,Down,0.008625,-3.845965192,125932800,94.04483105
+30/03/1987,0.283482,0.28683,0.277902,0.279018,0.215636,259840000,-0.004464,-1.574703156,0.008928,Down,0.006899,3.199373017,13440000,5.172413793
+31/03/1987,0.277902,0.289063,0.277902,0.287946,0.222535,273280000,0.010044,3.614223719,0.011161,Up,0.007764,3.488889388,-55417600,-20.27868852
+01/04/1987,0.28125,0.299107,0.27846,0.297991,0.230299,217862400,0.016741,5.952355556,0.020647,Up,0.017251,7.490696877,559417600,256.7756529
+02/04/1987,0.304688,0.320313,0.299107,0.320313,0.24755,777280000,0.015625,5.128196713,0.021206,Up,0,0,-237440000,-30.54755043
+03/04/1987,0.319196,0.320871,0.313616,0.320313,0.24755,539840000,0.001117,0.349941729,0.007255,Up,0.006038,-2.439103211,-250880000,-46.47302905
+06/04/1987,0.319196,0.324777,0.309152,0.3125,0.241512,288960000,-0.006696,-2.097770649,0.015625,Down,0.007764,-3.214747093,-29120000,-10.07751938
+07/04/1987,0.311384,0.313616,0.302455,0.302455,0.233748,259840000,-0.008929,-2.867520489,0.011161,Down,0.004314,1.845577288,-29120000,-11.20689655
+08/04/1987,0.302455,0.313616,0.301339,0.308036,0.238062,230720000,0.005581,1.845233175,0.012277,Up,0.0069,2.898404617,6720000,2.912621359
+09/04/1987,0.30692,0.319196,0.302455,0.316964,0.244962,237440000,0.010044,3.27251401,0.016741,Up,0.002588,-1.056490394,-19600000,-8.254716981
+10/04/1987,0.31808,0.319196,0.311384,0.313616,0.242374,217840000,-0.004464,-1.403420523,0.007812,Down,0.009488,-3.914611303,-75622400,-34.71465296
+13/04/1987,0.3125,0.313616,0.301339,0.301339,0.232886,142217600,-0.011161,-3.57152,0.012277,Down,0.001725,0.740705753,265462400,186.6593164
+14/04/1987,0.297991,0.311384,0.296875,0.303571,0.234611,407680000,0.00558,1.872539775,0.014509,Up,0.010351,4.411984093,-58240000,-14.28571429
+15/04/1987,0.310268,0.316964,0.30692,0.316964,0.244962,349440000,0.006696,2.158134258,0.010044,Up,0.001724,0.703782628,-2240000,-0.641025641
+16/04/1987,0.31808,0.327009,0.316964,0.319196,0.246686,347200000,0.001116,0.350855131,0.010045,Up,0.001293,-0.524148107,-198038400,-57.03870968
+20/04/1987,0.319196,0.324777,0.315848,0.317522,0.245393,149161600,-0.001674,-0.524442662,0.008929,Down,0.012507,5.0967224,283158400,189.8333083
+21/04/1987,0.313616,0.334821,0.310268,0.333705,0.2579,432320000,0.020089,6.405604306,0.024553,Up,0.001725,-0.668863901,-29120000,-6.735751295
+22/04/1987,0.342076,0.34375,0.330357,0.331473,0.256175,403200000,-0.010603,-3.099603597,0.013393,Down,0.006038,2.356982531,-98560000,-24.44444444
+23/04/1987,0.331473,0.344866,0.331473,0.339286,0.262213,304640000,0.007813,2.357054722,0.013393,Up,0.004313,-1.644845984,-49280000,-16.17647059
+24/04/1987,0.33817,0.341518,0.332589,0.333705,0.2579,255360000,-0.004465,-1.32034184,0.008929,Down,0.000862,0.334238077,127680000,50
+27/04/1987,0.331473,0.335938,0.327009,0.334821,0.258762,383040000,0.003348,1.010037017,0.008929,Up,0.006901,2.666929456,-58240000,-15.20467836
+28/04/1987,0.33817,0.347656,0.337054,0.34375,0.265663,324800000,0.00558,1.650057663,0.010602,Up,0.002587,0.973790102,-33600000,-10.34482759
+29/04/1987,0.344866,0.356027,0.34375,0.347098,0.26825,291200000,0.002232,0.647207901,0.012277,Up,0.005176,1.929543336,-38080000,-13.07692308
+30/04/1987,0.348214,0.357143,0.347098,0.353795,0.273426,253120000,0.005581,1.602750033,0.010045,Up,0.002587,0.946142649,-120400000,-47.56637168
+01/05/1987,0.354911,0.357143,0.351563,0.357143,0.276013,132720000,0.002232,0.62889006,0.00558,Up,0.000862,-0.312304131,9385600,7.071729958
+04/05/1987,0.354911,0.358259,0.352679,0.356027,0.275151,142105600,0.001116,0.31444503,0.00558,Up,0.001725,0.626928487,88614400,62.35813367
+05/05/1987,0.357143,0.360491,0.348214,0.358259,0.276876,230720000,0.001116,0.312479875,0.012277,Up,0.000863,-0.311691877,56000000,24.27184466
+06/05/1987,0.359375,0.367188,0.353795,0.357143,0.276013,286720000,-0.002232,-0.621078261,0.013393,Down,0.000863,0.312666432,-105929600,-36.9453125
+07/05/1987,0.356027,0.361607,0.356027,0.358259,0.276876,180790400,0.002232,0.626918745,0.00558,Up,0.004313,-1.557737038,3942400,2.18064676
+08/05/1987,0.359375,0.361607,0.352679,0.352679,0.272563,184732800,-0.006696,-1.863234783,0.008928,Down,0.006496,-2.383302209,12544000,6.790348005
+11/05/1987,0.34375,0.354911,0.342634,0.34375,0.266067,197276800,0,0,0.012277,No Change,0.005182,-1.947629732,62563200,31.71340979
+12/05/1987,0.339286,0.341518,0.334821,0.337054,0.260885,259840000,-0.002232,-0.657852078,0.006697,Down,0.010365,3.97301493,51520000,19.82758621
+13/05/1987,0.33817,0.351004,0.337054,0.350446,0.27125,311360000,0.012276,3.630126859,0.01395,Up,0.002592,0.955576037,-162870400,-52.30935252
+14/05/1987,0.34933,0.354911,0.34933,0.353795,0.273842,148489600,0.004465,1.278161051,0.005581,Up,0.003456,-1.262041615,-2531200,-1.704631166
+15/05/1987,0.353795,0.353795,0.348214,0.34933,0.270386,145958400,-0.004465,-1.262030272,0.005581,Down,0.008638,-3.194692033,95961600,65.74585635
+18/05/1987,0.34933,0.350446,0.337054,0.33817,0.261748,241920000,-0.01116,-3.194686972,0.013392,Down,0.008639,-3.300502774,-2240000,-0.925925926
+19/05/1987,0.33817,0.33817,0.324219,0.327009,0.253109,239680000,-0.011161,-3.300411036,0.013951,Down,0.004319,1.706379465,49280000,20.56074766
+20/05/1987,0.325893,0.334821,0.323661,0.332589,0.257428,288960000,0.006696,2.054662113,0.01116,Up,0,0,-115158400,-39.85271318
+21/05/1987,0.333705,0.33817,0.332589,0.332589,0.257428,173801600,-0.001116,-0.334427114,0.005581,Down,0.001295,-0.503053281,-76697600,-44.12939812
+22/05/1987,0.334821,0.337054,0.329241,0.330915,0.256133,97104000,-0.003906,-1.166593493,0.007813,Down,0.013389,5.227362347,55148800,56.79354095
+26/05/1987,0.332589,0.348214,0.330357,0.348214,0.269522,152252800,0.015625,4.697990613,0.017857,Up,0.005184,1.923405139,28448000,18.68471384
+27/05/1987,0.348214,0.358259,0.345982,0.354911,0.274706,180700800,0.006697,1.923242604,0.012277,Up,0.001727,0.628672108,-29478400,-16.31337548
+28/05/1987,0.354911,0.358259,0.350446,0.357143,0.276433,151222400,0.002232,0.62889006,0.007813,Up,0.003455,-1.249850778,-58620800,-38.76462746
+29/05/1987,0.358259,0.359375,0.352679,0.352679,0.272978,92601600,-0.00558,-1.5575324,0.006696,Down,0.004319,-1.582178784,-9296000,-10.03870343
+01/06/1987,0.354911,0.354911,0.345982,0.347098,0.268659,83305600,-0.007813,-2.20139697,0.008929,Down,0.001728,-0.643194533,54185600,65.04436677
+02/06/1987,0.345982,0.348214,0.34375,0.344866,0.266931,137491200,-0.001116,-0.322560133,0.004464,Down,0.001728,0.647358306,33824000,24.60084718
+03/06/1987,0.344866,0.354911,0.344866,0.347098,0.268659,171315200,0.002232,0.647207901,0.010045,Up,0.002591,0.96441958,-17718400,-10.34257322
+04/06/1987,0.348214,0.351563,0.34375,0.350446,0.27125,153596800,0.002232,0.640985141,0.007813,Up,0.002591,-0.955207373,-22668800,-14.75864081
+05/06/1987,0.351563,0.351563,0.347098,0.347098,0.268659,130928000,-0.004465,-1.270042638,0.004465,Down,0,0,70918400,54.16595381
+08/06/1987,0.347098,0.348214,0.342634,0.347098,0.268659,201846400,0,0,0.00558,No Change,0.002591,0.96441958,-74793600,-37.05471091
+09/06/1987,0.345982,0.354911,0.345982,0.350446,0.27125,127052800,0.004464,1.290240533,0.008929,Up,0,0,19174400,15.09167842
+10/06/1987,0.351563,0.358259,0.348214,0.350446,0.27125,146227200,-0.001117,-0.317723993,0.010045,Down,0.001728,0.637050691,-20854400,-14.26164216
+11/06/1987,0.350446,0.357143,0.348214,0.352679,0.272978,125372800,0.002233,0.63718804,0.008929,Up,0,0,-23609600,-18.83151688
+12/06/1987,0.352679,0.356027,0.351563,0.352679,0.272978,101763200,0,0,0.004464,No Change,0.001728,-0.633018045,158076800,155.3378825
+15/06/1987,0.352679,0.354911,0.345982,0.350446,0.27125,259840000,-0.002233,-0.633153661,0.008929,Down,0.01555,5.732718894,82880000,31.89655172
+16/06/1987,0.370536,0.372768,0.339286,0.370536,0.2868,342720000,0,0,0.033482,No Change,0.006911,-2.409693166,-44800000,-13.07189542
+17/06/1987,0.370536,0.379464,0.357143,0.361607,0.279889,297920000,-0.008929,-2.409752359,0.022321,Down,0.006911,2.469193144,-68320000,-22.93233083
+18/06/1987,0.359375,0.372768,0.352679,0.370536,0.2868,229600000,0.011161,3.105669565,0.020089,Up,0.003456,-1.205020921,-104160000,-45.36585366
+19/06/1987,0.370536,0.372768,0.360491,0.366071,0.283344,125440000,-0.004465,-1.205011119,0.012277,Down,0.006911,2.439084646,43680000,34.82142857
+22/06/1987,0.368304,0.377232,0.364955,0.375,0.290255,169120000,0.006696,1.818063339,0.012277,Up,0.005183,-1.78567122,-88267200,-52.19205298
+23/06/1987,0.375,0.376116,0.363839,0.368304,0.285072,80852800,-0.006696,-1.7856,0.012277,Down,0.005183,1.818137172,37867200,46.83474165
+24/06/1987,0.370536,0.386161,0.361607,0.375,0.290255,118720000,0.004464,1.20474124,0.024554,Up,0.010366,-3.57134244,2240000,1.886792453
+25/06/1987,0.375,0.379464,0.361607,0.361607,0.279889,120960000,-0.013393,-3.571466667,0.017857,Down,0,0,6720000,5.555555556
+26/06/1987,0.363839,0.370536,0.357143,0.361607,0.279889,127680000,-0.002232,-0.61345815,0.013393,Down,0.001727,0.617030323,-26376000,-20.65789474
+29/06/1987,0.361607,0.363839,0.357143,0.363839,0.281616,101304000,0.002232,0.617244688,0.006696,Up,0.001727,-0.613246406,43176000,42.62023217
+30/06/1987,0.361607,0.366071,0.354911,0.361607,0.279889,144480000,0,0,0.01116,No Change,0.003456,-1.234775214,-49649600,-34.36434109
+01/07/1987,0.363839,0.363839,0.354911,0.357143,0.276433,94830400,-0.006696,-1.840374451,0.008928,Down,0.00432,1.562765661,-13272000,-13.99551199
+02/07/1987,0.357143,0.366071,0.354911,0.362723,0.280753,81558400,0.00558,1.562399375,0.01116,Up,0.000863,0.307387633,3931200,4.820104367
+06/07/1987,0.363839,0.372768,0.361607,0.363839,0.281616,85489600,0,0,0.011161,No Change,0.010366,-3.680898813,118350400,138.4383598
+07/07/1987,0.361607,0.366071,0.345982,0.350446,0.27125,203840000,-0.011161,-3.086499985,0.020089,Down,0.013822,-5.095668203,137760000,67.58241758
+08/07/1987,0.350446,0.350446,0.325893,0.332589,0.257428,341600000,-0.017857,-5.095506868,0.024553,Down,0.003457,1.342899762,-101920000,-29.83606557
+09/07/1987,0.332589,0.345982,0.332589,0.337054,0.260885,239680000,0.004465,1.342497798,0.013393,Up,0.001727,0.6619775,-82880000,-34.57943925
+10/07/1987,0.339286,0.350446,0.337054,0.339286,0.262612,156800000,0,0,0.013392,No Change,0.017277,6.578907285,98560000,62.85714286
+13/07/1987,0.348214,0.363839,0.345982,0.361607,0.279889,255360000,0.013393,3.846198028,0.017857,Up,0.017277,6.172804219,2240000,0.877192982
+14/07/1987,0.366071,0.383929,0.366071,0.383929,0.297166,257600000,0.017858,4.878288638,0.017858,Up,0.006911,2.325636176,13440000,5.217391304
+15/07/1987,0.383929,0.399554,0.377232,0.392857,0.304077,271040000,0.008928,2.325429962,0.022322,Up,0,0,-176456000,-65.10330579
+16/07/1987,0.392857,0.392857,0.386161,0.392857,0.304077,94584000,0,0,0.006696,No Change,0.005183,-1.704502478,-2385600,-2.522202487
+17/07/1987,0.395089,0.399554,0.381696,0.386161,0.298894,92198400,-0.008928,-2.259744007,0.017858,Down,0.010367,-3.468453699,32121600,34.83965015
+20/07/1987,0.383929,0.386161,0.370536,0.372768,0.288527,124320000,-0.011161,-2.907047918,0.015625,Down,0.002591,-0.898009545,-13328000,-10.72072072
+21/07/1987,0.375,0.379464,0.368304,0.36942,0.285936,110992000,-0.00558,-1.488,0.01116,Down,0.007774,2.718790219,-50064000,-45.10595358
+22/07/1987,0.370536,0.381696,0.368304,0.379464,0.29371,60928000,0.008928,2.409482479,0.013392,Up,0.005183,-1.764665827,13809600,22.66544118
+23/07/1987,0.383929,0.388393,0.361607,0.372768,0.288527,74737600,-0.011161,-2.907047918,0.026786,Down,0.005183,1.796365678,42862400,57.35051701
+24/07/1987,0.370536,0.381696,0.370536,0.379464,0.29371,117600000,0.008928,2.409482479,0.01116,Up,0.001727,-0.587994961,-60961600,-51.83809524
+27/07/1987,0.379464,0.383929,0.375,0.377232,0.291983,56638400,-0.002232,-0.58819809,0.008929,Down,0.002592,-0.887722915,17651200,31.16472217
+28/07/1987,0.379464,0.381696,0.372768,0.373884,0.289391,74289600,-0.00558,-1.470495225,0.008928,Down,0.006047,-2.089560491,24539200,33.03181064
+29/07/1987,0.375,0.375,0.361607,0.366071,0.283344,98828800,-0.008929,-2.381066667,0.013393,Down,0.003456,1.219718787,5465600,5.530371714
+30/07/1987,0.366071,0.370536,0.363839,0.370536,0.2868,104294400,0.004465,1.219708745,0.006697,Up,0.001728,-0.60251046,-31248000,-29.96134021
+31/07/1987,0.368304,0.375,0.368304,0.368304,0.285072,73046400,0,0,0.006696,No Change,0.006911,-2.424299826,-9688000,-13.26280282
+03/08/1987,0.366071,0.370536,0.359375,0.359375,0.278161,63358400,-0.006696,-1.829153361,0.011161,Down,0.013822,4.969064678,57601600,90.91391197
+04/08/1987,0.361607,0.377232,0.357143,0.377232,0.291983,120960000,0.015625,4.320989361,0.020089,Up,0.006911,2.366918622,8960000,7.407407407
+05/08/1987,0.377232,0.388393,0.375,0.386161,0.298894,129920000,0.008929,2.366978411,0.013393,Up,0.020732,6.936238265,122080000,93.96551724
+06/08/1987,0.386161,0.417411,0.381696,0.412946,0.319626,252000000,0.026785,6.936226082,0.035715,Up,0.001728,0.540631863,-99680000,-39.55555556
+07/08/1987,0.412946,0.421875,0.410714,0.415179,0.321354,152320000,0.002233,0.540748669,0.011161,Up,0.012525,3.897570903,-74323200,-48.79411765
+10/08/1987,0.430804,0.430804,0.408482,0.430804,0.333879,77996800,0,0,0.022322,No Change,0.008649,2.590459418,193043200,247.501436
+11/08/1987,0.441964,0.448661,0.435268,0.441964,0.342528,271040000,0,0,0.013393,No Change,0.005189,-1.514912649,-109760000,-40.49586777
+12/08/1987,0.441964,0.444196,0.430804,0.435268,0.337339,161280000,-0.006696,-1.515055525,0.013392,Down,0.00173,0.512837235,34720000,21.52777778
+13/08/1987,0.435268,0.448661,0.433036,0.4375,0.339069,196000000,0.002232,0.512787524,0.015625,Up,0,0,-91145600,-46.50285714
+14/08/1987,0.433036,0.446429,0.428571,0.4375,0.339069,104854400,0.004464,1.030861176,0.017858,Up,0.003459,1.020146342,40745600,38.85921812
+17/08/1987,0.441964,0.446429,0.435268,0.441964,0.342528,145600000,0,0,0.011161,No Change,0.005189,-1.514912649,91840000,63.07692308
+18/08/1987,0.439732,0.441964,0.430804,0.435268,0.337339,237440000,-0.004464,-1.015163782,0.01116,Down,0.00865,2.564186175,-170564800,-71.83490566
+19/08/1987,0.441964,0.446429,0.4375,0.446429,0.345989,66875200,0.004465,1.010263279,0.008929,Up,0.012109,3.499822249,108964800,162.9375314
+20/08/1987,0.448661,0.46875,0.444196,0.462054,0.358098,175840000,0.013393,2.985104567,0.024554,Up,0.008649,2.415260627,-35840000,-20.38216561
+21/08/1987,0.462054,0.479911,0.459821,0.473214,0.366747,140000000,0.01116,2.415302108,0.02009,Up,0.005189,-1.414871833,-19040000,-13.6
+24/08/1987,0.473214,0.477679,0.466518,0.466518,0.361558,120960000,-0.006696,-1.415004628,0.011161,Down,0.00173,-0.47848478,15680000,12.96296296
+25/08/1987,0.470982,0.475446,0.464286,0.464286,0.359828,136640000,-0.006696,-1.421710384,0.01116,Down,0,0,59360000,43.44262295
+26/08/1987,0.473214,0.477679,0.464286,0.464286,0.359828,196000000,-0.008928,-1.886672837,0.013393,Down,0,0,-71680000,-36.57142857
+27/08/1987,0.466518,0.470982,0.459821,0.464286,0.359828,124320000,-0.002232,-0.478438131,0.011161,Down,0,0,-28504000,-22.92792793
+28/08/1987,0.464286,0.46875,0.459821,0.464286,0.359828,95816000,0,0,0.008929,No Change,0.01384,3.846282113,54264000,56.63354763
+31/08/1987,0.466518,0.484375,0.462054,0.482143,0.373668,150080000,0.015625,3.349281271,0.022321,Up,0.01038,-2.777866984,-11200000,-7.462686567
+01/09/1987,0.488839,0.493304,0.46875,0.46875,0.363288,138880000,-0.020089,-4.109532996,0.024554,Down,0.00346,-0.952412411,90720000,65.32258065
+02/09/1987,0.464286,0.475446,0.453125,0.464286,0.359828,229600000,0,0,0.022321,No Change,0.00519,-1.442355792,-44800000,-19.51219512
+03/09/1987,0.46875,0.470982,0.448661,0.457589,0.354638,184800000,-0.011161,-2.381013333,0.022321,Down,0.00519,-1.463464152,-76361600,-41.32121212
+04/09/1987,0.457589,0.462054,0.446429,0.450893,0.349448,108438400,-0.006696,-1.463321889,0.015625,Down,0.004324,-1.237380097,67401600,62.15657922
+08/09/1987,0.448661,0.450893,0.433036,0.445313,0.345124,175840000,-0.003348,-0.74622042,0.017857,Down,0.019894,5.764305003,-17920000,-10.1910828
+09/09/1987,0.448661,0.473214,0.441964,0.470982,0.365018,157920000,0.022321,4.975025688,0.03125,Up,0.00692,1.89579692,-17920000,-11.34751773
+10/09/1987,0.475446,0.486607,0.47433,0.479911,0.371938,140000000,0.004465,0.939118217,0.012277,Up,0.005189,1.395124994,-15680000,-11.2
+11/09/1987,0.482143,0.495536,0.470982,0.486607,0.377127,124320000,0.004464,0.925866392,0.024554,Up,0.01038,-2.752388453,-42414400,-34.11711712
+14/09/1987,0.488839,0.493304,0.470982,0.473214,0.366747,81905600,-0.015625,-3.1963489,0.022322,Down,0.008649,-2.358301499,22702400,27.71776289
+15/09/1987,0.473214,0.473214,0.459821,0.462054,0.358098,104608000,-0.01116,-2.358341047,0.013393,Down,0,0,63392000,60.59957173
+16/09/1987,0.462054,0.469866,0.457589,0.462054,0.358098,168000000,0,0,0.012277,No Change,0.00173,0.483107976,-101203200,-60.24
+17/09/1987,0.464286,0.466518,0.455357,0.464286,0.359828,66796800,0,0,0.011161,No Change,0.00173,-0.480785264,4401600,6.589537223
+18/09/1987,0.464286,0.466518,0.458705,0.462054,0.358098,71198400,-0.002232,-0.480738166,0.007813,Down,0.010379,-2.898368603,57601600,80.90294164
+21/09/1987,0.462054,0.470982,0.448661,0.448661,0.347719,128800000,-0.013393,-2.898578954,0.022321,Down,0.026813,7.711111558,24640000,19.13043478
+22/09/1987,0.450893,0.484375,0.448661,0.483259,0.374532,153440000,0.032366,7.178199706,0.035714,Up,0.007786,2.078861085,101136000,65.91240876
+23/09/1987,0.483259,0.5,0.479911,0.493304,0.382318,254576000,0.010045,2.078595536,0.020089,Up,0.008649,2.262252889,-72016000,-28.28860537
+24/09/1987,0.493304,0.516741,0.493304,0.504464,0.390967,182560000,0.01116,2.262296677,0.023437,Up,0.00692,1.769970356,-76036800,-41.65030675
+25/09/1987,0.506696,0.517857,0.504464,0.513393,0.397887,106523200,0.006697,1.321699796,0.013393,Up,0.01211,-3.043577699,97316800,91.35737567
+28/09/1987,0.513393,0.524554,0.495536,0.497768,0.385777,203840000,-0.015625,-3.043477414,0.029018,Down,0.00865,-2.242228023,-32480000,-15.93406593
+29/09/1987,0.5,0.5,0.484375,0.486607,0.377127,171360000,-0.013393,-2.6786,0.015625,Down,0.01384,3.66985127,-49280000,-28.75816993
+30/09/1987,0.484375,0.508929,0.484375,0.504464,0.390967,122080000,0.020089,4.147406452,0.024554,Up,0.012109,3.097192346,-5600000,-4.587155963
+01/10/1987,0.506696,0.524554,0.504464,0.520089,0.403076,116480000,0.013393,2.643202236,0.02009,Up,0.00173,0.429199456,-19980800,-17.15384615
+02/10/1987,0.520089,0.524554,0.513393,0.522321,0.404806,96499200,0.002232,0.429157317,0.011161,Up,0.00519,1.282095621,37900800,39.27576602
+05/10/1987,0.522321,0.533482,0.515625,0.529018,0.409996,134400000,0.006697,1.282161736,0.017857,Up,0.024219,-5.907130801,67200000,50
+06/10/1987,0.53125,0.53125,0.495536,0.497768,0.385777,201600000,-0.033482,-6.302494118,0.035714,Down,0.00173,-0.448445605,22400000,11.11111111
+07/10/1987,0.495536,0.497768,0.484375,0.495536,0.384047,224000000,0,0,0.013393,No Change,0.00865,-2.252328491,-59360000,-26.5
+08/10/1987,0.495536,0.5,0.475446,0.484375,0.375397,164640000,-0.011161,-2.252308611,0.024554,Down,0.000865,-0.230422726,-19040000,-11.56462585
+09/10/1987,0.484375,0.495536,0.482143,0.483259,0.374532,145600000,-0.001116,-0.2304,0.013393,Down,0.006055,-1.616684289,53760000,36.92307692
+12/10/1987,0.484375,0.485491,0.462054,0.475446,0.368477,199360000,-0.008929,-1.843406452,0.023437,Down,0.00865,2.347500658,-36960000,-18.53932584
+13/10/1987,0.486607,0.488839,0.475446,0.486607,0.377127,162400000,0,0,0.013393,No Change,0.00865,-2.293657044,96320000,59.31034483
+14/10/1987,0.479911,0.482143,0.464286,0.475446,0.368477,258720000,-0.004465,-0.930380841,0.017857,Down,0.008649,-2.347229271,89600000,34.63203463
+15/10/1987,0.475446,0.486607,0.462054,0.464286,0.359828,348320000,-0.01116,-2.347269721,0.024553,Down,0.025949,-7.211501051,71680000,20.57877814
+16/10/1987,0.466518,0.473214,0.424107,0.430804,0.333879,420000000,-0.035714,-7.655438804,0.049107,Down,0.081307,-24.35223539,56000000,13.33333333
+19/10/1987,0.430804,0.430804,0.316964,0.325893,0.252572,476000000,-0.104911,-24.3523737,0.11384,Down,0.01384,-5.479625612,92960000,19.52941176
+20/10/1987,0.34375,0.375,0.291295,0.308036,0.238732,568960000,-0.035714,-10.38952727,0.083705,Down,0.041518,17.39104938,-34720000,-6.102362205
+21/10/1987,0.34375,0.375,0.339286,0.361607,0.28025,534240000,0.017857,5.194763636,0.035714,Up,0.025948,-9.258876004,-148960000,-27.88259958
+22/10/1987,0.350446,0.361607,0.321429,0.328125,0.254302,385280000,-0.022321,-6.369312248,0.040178,Down,0.008651,-3.40186078,-187040000,-48.54651163
+23/10/1987,0.319196,0.325893,0.305804,0.316964,0.245651,198240000,-0.002232,-0.699256883,0.020089,Down,0.051897,-21.12631335,115360000,58.1920904
+26/10/1987,0.308036,0.3125,0.246652,0.25,0.193754,313600000,-0.058036,-18.84065499,0.065848,Down,0.015569,8.03544701,142240000,45.35714286
+27/10/1987,0.263393,0.287946,0.258929,0.270089,0.209323,455840000,0.006696,2.542208791,0.029017,Up,0.022489,10.74368321,-36960000,-8.108108108
+28/10/1987,0.274554,0.301339,0.261161,0.299107,0.231812,418880000,0.024553,8.942867341,0.040178,Up,0.041519,17.91063448,-87360000,-20.85561497
+29/10/1987,0.305804,0.357143,0.287946,0.352679,0.273331,331520000,0.046875,15.32844567,0.069197,Up,0.006055,-2.215262813,89600000,27.02702703
+30/10/1987,0.357143,0.383929,0.34375,0.344866,0.267276,421120000,-0.012277,-3.437558625,0.040179,Down,0.000865,0.323635493,-232960000,-55.31914894
+02/11/1987,0.345982,0.352679,0.334821,0.345982,0.268141,188160000,0,0,0.017858,No Change,0.017299,-6.45145651,125440000,66.66666667
+03/11/1987,0.339286,0.34375,0.305804,0.323661,0.250842,313600000,-0.015625,-4.60525928,0.037946,Down,0.00173,-0.689677167,-79520000,-25.35714286
+04/11/1987,0.316964,0.332589,0.310268,0.321429,0.249112,234080000,0.004465,1.408677326,0.022321,Up,0.01384,5.555733967,21280000,9.090909091
+05/11/1987,0.323661,0.345982,0.323661,0.339286,0.262952,255360000,0.015625,4.827581945,0.022321,Up,0.00173,-0.657914753,-68320000,-26.75438596
+06/11/1987,0.341518,0.352679,0.330357,0.337054,0.261222,187040000,-0.004464,-1.307105336,0.022322,Down,0.003461,-1.324926691,23520000,12.5748503
+09/11/1987,0.330357,0.334821,0.323661,0.332589,0.257761,210560000,0.002232,0.675632725,0.01116,Up,0.006919,-2.684269537,21280000,10.10638298
+10/11/1987,0.325893,0.334821,0.321429,0.323661,0.250842,231840000,-0.002232,-0.684887371,0.013392,Down,0.006919,2.758310012,-45920000,-19.80676329
+11/11/1987,0.332589,0.341518,0.328125,0.332589,0.257761,185920000,0,0,0.013393,No Change,0.01038,4.026986239,60480000,32.53012048
+12/11/1987,0.34375,0.357143,0.342634,0.345982,0.268141,246400000,0.002232,0.649309091,0.014509,Up,0.01038,-3.871097669,-91840000,-37.27272727
+13/11/1987,0.350446,0.352679,0.330357,0.332589,0.257761,154560000,-0.017857,-5.095506868,0.022322,Down,0.003459,-1.34194079,30240000,19.56521739
+16/11/1987,0.337054,0.34375,0.325893,0.328125,0.254302,184800000,-0.008929,-2.649130406,0.017857,Down,0.011582,-4.554427413,84000000,45.45454545
+17/11/1987,0.328125,0.330357,0.3125,0.3125,0.24272,268800000,-0.015625,-4.761904762,0.017857,Down,0.008669,3.571605142,-3360000,-1.25
+18/11/1987,0.319196,0.325893,0.308036,0.323661,0.251389,265440000,0.004465,1.398827053,0.017857,Up,0.012136,-4.827577977,-82880000,-31.22362869
+19/11/1987,0.325893,0.325893,0.303571,0.308036,0.239253,182560000,-0.017857,-5.479405817,0.022322,Down,0.006934,2.898187275,68320000,37.42331288
+20/11/1987,0.303571,0.321429,0.296875,0.316964,0.246187,250880000,0.013393,4.411817993,0.024554,Up,0.005202,2.113027902,-153484800,-61.17857143
+23/11/1987,0.316964,0.323661,0.310268,0.323661,0.251389,97395200,0.006697,2.112858243,0.013393,Up,0.005201,2.068905163,99724800,102.3919043
+24/11/1987,0.328125,0.337054,0.322545,0.330357,0.25659,197120000,0.002232,0.680228571,0.014509,Up,0.003467,-1.351182821,-104720000,-53.125
+25/11/1987,0.330357,0.330357,0.321429,0.325893,0.253123,92400000,-0.004464,-1.351265449,0.008928,Down,0.010403,-4.109859633,-21716800,-23.5030303
+27/11/1987,0.323661,0.325893,0.310268,0.3125,0.24272,70683200,-0.011161,-3.448361094,0.015625,Down,0.01387,-5.714403428,345956800,489.4469973
+30/11/1987,0.301339,0.308036,0.272321,0.294643,0.22885,416640000,-0.006696,-2.222082107,0.035715,Down,0.001734,0.757701551,-235200000,-56.4516129
+01/12/1987,0.299107,0.303571,0.292411,0.296875,0.230584,181440000,-0.002232,-0.746221252,0.01116,Down,0.005201,-2.255577143,-39200000,-21.60493827
+02/12/1987,0.296875,0.299107,0.290179,0.290179,0.225383,142240000,-0.006696,-2.255494737,0.008928,Down,0.01387,-6.153969022,176960000,124.4094488
+03/12/1987,0.294643,0.297991,0.265625,0.272321,0.211513,319200000,-0.022322,-7.575947842,0.032366,Down,0.001734,0.819807766,-75040000,-23.50877193
+04/12/1987,0.270089,0.279018,0.265625,0.274554,0.213247,244160000,0.004465,1.653158774,0.013393,Up,0.015603,7.316867295,-40320000,-16.51376147
+07/12/1987,0.276786,0.296875,0.276786,0.294643,0.22885,203840000,0.017857,6.451554631,0.020089,Up,0.010403,4.54577234,50400000,24.72527473
+08/12/1987,0.299107,0.311384,0.296875,0.308036,0.239253,254240000,0.008929,2.985219336,0.014509,Up,0.003467,1.449093637,-75040000,-29.5154185
+09/12/1987,0.308036,0.323661,0.302455,0.3125,0.24272,179200000,0.004464,1.449181265,0.021206,Up,0.001733,-0.71399143,97440000,54.375
+10/12/1987,0.301339,0.321429,0.296875,0.310268,0.240987,276640000,0.008929,2.963107995,0.024554,Up,0.005202,-2.158622664,-154560000,-55.87044534
+11/12/1987,0.310268,0.310268,0.299107,0.303571,0.235785,122080000,-0.006697,-2.15845656,0.011161,Down,0.022538,9.558708145,219520000,179.8165138
+14/12/1987,0.308036,0.334821,0.305804,0.332589,0.258323,341600000,0.024553,7.970821592,0.029017,Up,0.001734,0.671252657,-42560000,-12.45901639
+15/12/1987,0.337054,0.341518,0.330357,0.334821,0.260057,299040000,-0.002233,-0.662505118,0.011161,Down,0.012136,4.66666923,31360000,10.48689139
+16/12/1987,0.337054,0.354911,0.332589,0.350446,0.272193,330400000,0.013392,3.973250577,0.022322,Up,0,0,-4480000,-1.355932203
+17/12/1987,0.361607,0.363839,0.350446,0.350446,0.272193,325920000,-0.011161,-3.086499985,0.013393,Down,0.008669,3.184872499,-23520000,-7.216494845
+18/12/1987,0.352679,0.368304,0.350446,0.361607,0.280862,302400000,0.008928,2.531480468,0.017858,Up,0.008668,3.086213158,-114240000,-37.77777778
+21/12/1987,0.361607,0.372768,0.359375,0.372768,0.28953,188160000,0.011161,3.086499985,0.013393,Up,0.001733,-0.598556281,-59360000,-31.54761905
+22/12/1987,0.372768,0.372768,0.361607,0.370536,0.287797,128800000,-0.002232,-0.598763842,0.011161,Down,0.005201,1.807176586,42560000,33.04347826
+23/12/1987,0.372768,0.381696,0.368304,0.377232,0.292998,171360000,0.004464,1.197527685,0.013392,Up,0.0026,0.887378071,-101416000,-59.18300654
+24/12/1987,0.375,0.383929,0.372768,0.38058,0.295598,69944000,0.00558,1.488,0.011161,Up,0.01647,-5.571756237,159656000,228.2626101
+28/12/1987,0.377232,0.379464,0.352679,0.359375,0.279128,229600000,-0.017857,-4.733691733,0.026785,Down,0.013003,4.658436273,-110880000,-48.29268293
+29/12/1987,0.361607,0.377232,0.359375,0.376116,0.292131,118720000,0.014509,4.012367017,0.017857,Up,0.008669,2.967504305,36960000,31.13207547
+30/12/1987,0.379464,0.390625,0.379464,0.387277,0.3008,155680000,0.007813,2.058956844,0.011161,Up,0.009536,-3.170212766,-38080000,-24.46043165
+31/12/1987,0.379464,0.383929,0.373884,0.375,0.291264,117600000,-0.004464,-1.17639618,0.010045,Down,0.019071,6.547668095,212800000,180.952381
+04/01/1988,0.381696,0.399554,0.377232,0.399554,0.310335,330400000,0.017858,4.678592388,0.022322,Up,0.000867,-0.279375514,-21280000,-6.440677966
+05/01/1988,0.410714,0.412946,0.395089,0.398438,0.309468,309120000,-0.012276,-2.98894121,0.017857,Down,0.006068,-1.960784314,-40320000,-13.04347826
+06/01/1988,0.401786,0.401786,0.390625,0.390625,0.3034,268800000,-0.011161,-2.777846914,0.011161,Down,0.005201,1.714238629,-56000000,-20.83333333
+07/01/1988,0.388393,0.399554,0.379464,0.397321,0.308601,212800000,0.008928,2.298702603,0.02009,Up,0.031207,-10.11241052,273280000,128.4210526
+08/01/1988,0.397321,0.404018,0.352679,0.357143,0.277394,486080000,-0.040178,-10.11222664,0.051339,Down,0.017337,6.249954938,-81760000,-16.8202765
+11/01/1988,0.357143,0.381696,0.354911,0.379464,0.294731,404320000,0.022321,6.2498775,0.026785,Up,0.003467,-1.176326888,-3360000,-0.831024931
+12/01/1988,0.383929,0.388393,0.354911,0.375,0.291264,400960000,-0.008929,-2.325690427,0.033482,Down,0.001734,0.59533619,-189280000,-47.20670391
+13/01/1988,0.375,0.386161,0.367188,0.377232,0.292998,211680000,0.002232,0.5952,0.018973,Up,0,0,-79520000,-37.56613757
+14/01/1988,0.381696,0.382813,0.375,0.377232,0.292998,132160000,-0.004464,-1.169517103,0.007813,Down,0.004334,1.479190984,211680000,160.1694915
+15/01/1988,0.388393,0.401786,0.379464,0.382813,0.297332,343840000,-0.00558,-1.436689127,0.022322,Down,0.000867,-0.291593236,-218400000,-63.51791531
+18/01/1988,0.383929,0.383929,0.375,0.381696,0.296465,125440000,-0.002233,-0.581617955,0.008929,Down,0,0,148960000,118.75
+19/01/1988,0.377232,0.386161,0.36942,0.381696,0.296465,274400000,0.004464,1.183356661,0.016741,Up,0.020804,-7.017354494,406560000,148.1632653
+20/01/1988,0.383929,0.383929,0.341518,0.354911,0.275661,680960000,-0.029018,-7.558168307,0.042411,Down,0.0026,0.943187466,-187040000,-27.46710526
+21/01/1988,0.361607,0.363839,0.351563,0.358259,0.278261,493920000,-0.003348,-0.925867032,0.012276,Down,0.006068,-2.180686478,-48160000,-9.750566893
+22/01/1988,0.361607,0.363839,0.341518,0.350446,0.272193,445760000,-0.011161,-3.086499985,0.022321,Down,0.011269,4.140077078,-245280000,-55.02512563
+25/01/1988,0.352679,0.370536,0.352679,0.364955,0.283462,200480000,0.012276,3.480785644,0.017857,Up,0.007801,-2.752044366,-57120000,-28.49162011
+26/01/1988,0.363839,0.366071,0.350446,0.354911,0.275661,143360000,-0.008928,-2.453832602,0.015625,Down,0,0,115360000,80.46875
+27/01/1988,0.359375,0.361607,0.345982,0.354911,0.275661,258720000,-0.004464,-1.242156522,0.015625,Down,0.010402,3.773475392,-25760000,-9.956709957
+28/01/1988,0.357143,0.370536,0.354911,0.368304,0.286063,232960000,0.011161,3.12507875,0.015625,Up,0.001734,0.606160181,32480000,13.94230769
+29/01/1988,0.370536,0.372768,0.359375,0.370536,0.287797,265440000,0,0,0.013393,No Change,0.001733,0.602160551,-66080000,-24.89451477
+01/02/1988,0.372768,0.379464,0.36942,0.372768,0.28953,199360000,0,0,0.010044,No Change,0.003467,-1.197457949,-7840000,-3.93258427
+02/02/1988,0.370536,0.373884,0.361607,0.368304,0.286063,191520000,-0.002232,-0.60237062,0.012277,Down,0.012136,-4.242422124,34720000,18.12865497
+03/02/1988,0.366071,0.368304,0.350446,0.352679,0.273927,226240000,-0.013392,-3.658306722,0.017858,Down,0.001734,0.633015365,-26880000,-11.88118812
+04/02/1988,0.352679,0.358259,0.348214,0.354911,0.275661,199360000,0.002232,0.632870117,0.010045,Up,0.007802,-2.830287926,-67200000,-33.70786517
+05/02/1988,0.357143,0.360491,0.34375,0.344866,0.267859,132160000,-0.012277,-3.437558625,0.016741,Down,0.000867,0.323677756,71680000,54.23728814
+08/02/1988,0.34375,0.350446,0.337054,0.345982,0.268726,203840000,0.002232,0.649309091,0.013392,Up,0.006935,2.580695578,-87360000,-42.85714286
+09/02/1988,0.348214,0.356027,0.345982,0.354911,0.275661,116480000,0.006697,1.923242604,0.010045,Up,0.008668,3.144441905,112000000,96.15384615
+10/02/1988,0.354911,0.370536,0.354911,0.366071,0.284329,228480000,0.01116,3.144450299,0.015625,Up,0.002601,-0.914785337,-80640000,-35.29411765
+11/02/1988,0.366071,0.368304,0.359375,0.362723,0.281728,147840000,-0.003348,-0.91457668,0.008929,Down,0.003162,1.122359155,-10080000,-6.818181818
+12/02/1988,0.362723,0.370536,0.361607,0.366071,0.28489,137760000,0.003348,0.923018391,0.008929,Up,0.001737,0.60970901,16800000,12.19512195
+16/02/1988,0.366071,0.368304,0.357143,0.368304,0.286627,154560000,0.002233,0.609990958,0.011161,Up,0.004343,1.515209663,101920000,65.94202899
+17/02/1988,0.368304,0.379464,0.368304,0.373884,0.29097,256480000,0.00558,1.515052782,0.01116,Up,0.000869,-0.298656219,-113120000,-44.10480349
+18/02/1988,0.371652,0.381696,0.370536,0.372768,0.290101,143360000,0.001116,0.300280908,0.01116,Up,0,0,-52595200,-36.6875
+19/02/1988,0.372768,0.375,0.370536,0.372768,0.290101,90764800,0,0,0.004464,No Change,0.010423,3.592886615,109715200,120.8785785
+22/02/1988,0.370536,0.389509,0.370536,0.386161,0.300524,200480000,0.015625,4.216864218,0.018973,Up,0.003474,-1.155980887,20160000,10.05586592
+23/02/1988,0.386161,0.390625,0.377232,0.381696,0.29705,220640000,-0.004465,-1.15625348,0.013393,Down,0.003474,-1.169500084,-75040000,-34.01015228
+24/02/1988,0.381696,0.383929,0.375,0.377232,0.293576,145600000,-0.004464,-1.169517103,0.008929,Down,0.003475,-1.183679865,33600000,23.07692308
+25/02/1988,0.375,0.383929,0.372768,0.372768,0.290101,179200000,-0.002232,-0.5952,0.011161,Down,0,0,-96857600,-54.05
+26/02/1988,0.375,0.377232,0.368304,0.372768,0.290101,82342400,-0.002232,-0.5952,0.008928,Down,0.008686,2.994129631,29657600,36.01741023
+29/02/1988,0.372768,0.386161,0.370536,0.383929,0.298787,112000000,0.011161,2.994087475,0.015625,Up,0.001737,0.581350594,59360000,53
+01/03/1988,0.386161,0.388393,0.379464,0.386161,0.300524,171360000,0,0,0.008929,No Change,0.010423,3.468275412,120960000,70.58823529
+02/03/1988,0.390625,0.401786,0.388393,0.399554,0.310947,292320000,0.008929,2.285824,0.013393,Up,0.01216,3.910634288,181440000,62.06896552
+03/03/1988,0.397321,0.419643,0.397321,0.415179,0.323107,473760000,0.017858,4.494602601,0.022322,Up,0.002606,0.806543962,-264320000,-55.79196217
+04/03/1988,0.410714,0.419643,0.40625,0.418527,0.325713,209440000,0.007813,1.902296976,0.013393,Up,0,0,-2240000,-1.069518717
+07/03/1988,0.417411,0.426339,0.415179,0.418527,0.325713,207200000,0.001116,0.267362384,0.01116,Up,0.004344,-1.333689475,-62720000,-30.27027027
+08/03/1988,0.417411,0.419643,0.410714,0.412946,0.321369,144480000,-0.004465,-1.069689107,0.008929,Down,0.003475,1.081311514,-10080000,-6.976744186
+09/03/1988,0.412946,0.421875,0.412946,0.417411,0.324844,134400000,0.004465,1.081255176,0.008929,Up,0.010423,-3.208617059,42560000,31.66666667
+10/03/1988,0.419643,0.421875,0.404018,0.404018,0.314421,176960000,-0.015625,-3.723402988,0.017857,Down,0.003474,1.104888032,-19040000,-10.75949367
+11/03/1988,0.40625,0.408482,0.397321,0.408482,0.317895,157920000,0.002232,0.549415385,0.011161,Up,0.003474,1.092813665,-59796800,-37.86524823
+14/03/1988,0.408482,0.415179,0.40625,0.412946,0.321369,98123200,0.004464,1.092826612,0.008929,Up,0.008685,-2.702500863,83316800,84.91039836
+15/03/1988,0.410714,0.412946,0.399554,0.401786,0.312684,181440000,-0.008928,-2.173775425,0.013392,Down,0.007817,2.499968019,-62720000,-34.56790123
+16/03/1988,0.40067,0.414063,0.397321,0.41183,0.320501,118720000,0.01116,2.785334565,0.016742,Up,0.007817,-2.43899395,142240000,119.8113208
+17/03/1988,0.412946,0.415179,0.399554,0.401786,0.312684,260960000,-0.01116,-2.702532535,0.015625,Down,0.001737,-0.555512914,11200000,4.291845494
+18/03/1988,0.401786,0.40625,0.395089,0.399554,0.310947,272160000,-0.002232,-0.555519605,0.011161,Down,0.00608,-1.955317144,-44800000,-16.46090535
+21/03/1988,0.396205,0.398438,0.383929,0.391741,0.304867,227360000,-0.004464,-1.126689466,0.014509,Down,0.000869,0.28504233,-108180800,-47.58128079
+22/03/1988,0.392857,0.397321,0.386161,0.392857,0.305736,119179200,0,0,0.01116,No Change,0.010423,-3.409150378,90260800,75.73536322
+23/03/1988,0.392857,0.392857,0.373884,0.379464,0.295313,209440000,-0.013393,-3.409128512,0.018973,Down,0.011292,-3.823739558,110880000,52.94117647
+24/03/1988,0.372768,0.379464,0.357143,0.364955,0.284021,320320000,-0.007813,-2.095941712,0.022321,Down,0.005211,-1.834723489,-189280000,-59.09090909
+25/03/1988,0.363839,0.368304,0.357143,0.358259,0.27881,131040000,-0.00558,-1.533645376,0.011161,Down,0.009554,3.426706359,41440000,31.62393162
+28/03/1988,0.357143,0.372768,0.352679,0.370536,0.288364,172480000,0.013393,3.7500385,0.020089,Up,0.003474,-1.204727358,41440000,24.02597403
+29/03/1988,0.370536,0.375,0.362723,0.366071,0.28489,213920000,-0.004465,-1.205011119,0.012277,Down,0.010422,-3.658254063,157920000,73.82198953
+30/03/1988,0.363839,0.368304,0.345982,0.352679,0.274468,371840000,-0.01116,-3.067290752,0.022322,Down,0.003474,1.265721323,-154560000,-41.56626506
+31/03/1988,0.354911,0.361607,0.350446,0.357143,0.277942,217280000,0.002232,0.62889006,0.011161,Up,0.008686,-3.125112434,-35840000,-16.49484536
+04/04/1988,0.354911,0.361607,0.34375,0.345982,0.269256,181440000,-0.008929,-2.515842,0.017857,Down,0.003474,1.290221945,-33600000,-18.51851852
+05/04/1988,0.350446,0.352679,0.34375,0.350446,0.27273,147840000,0,0,0.008929,No Change,0.017371,6.369302974,42560000,28.78787879
+06/04/1988,0.352679,0.372768,0.348214,0.372768,0.290101,190400000,0.020089,5.696114597,0.024554,Up,0.006948,-2.395027939,-26880000,-14.11764706
+07/04/1988,0.372768,0.378348,0.363839,0.363839,0.283153,163520000,-0.008929,-2.395323633,0.014509,Down,0.001737,0.613449266,39200000,23.97260274
+08/04/1988,0.363839,0.372768,0.354911,0.366071,0.28489,202720000,0.002232,0.61345815,0.017857,Up,0.003474,1.219418021,-53760000,-26.51933702
+11/04/1988,0.372768,0.375,0.366071,0.370536,0.288364,148960000,-0.002232,-0.598763842,0.008929,Down,0.001737,0.602363679,24640000,16.54135338
+12/04/1988,0.372768,0.377232,0.368304,0.372768,0.290101,173600000,0,0,0.008928,No Change,0.003474,-1.197513969,-30240000,-17.41935484
+13/04/1988,0.372768,0.375,0.366071,0.368304,0.286627,143360000,-0.004464,-1.197527685,0.008929,Down,0.012159,-4.242098616,44800000,31.25
+14/04/1988,0.361607,0.370536,0.348214,0.352679,0.274468,188160000,-0.008928,-2.468978753,0.022322,Down,0,0,44800000,23.80952381
+15/04/1988,0.354911,0.357143,0.34375,0.352679,0.274468,232960000,-0.002232,-0.62889006,0.013393,Down,0.003474,1.265721323,-62720000,-26.92307692
+18/04/1988,0.354911,0.363839,0.350446,0.357143,0.277942,170240000,0.002232,0.62889006,0.013393,Up,0.001737,0.624950529,42089600,24.72368421
+19/04/1988,0.358259,0.370536,0.358259,0.359375,0.279679,212329600,0.001116,0.31150648,0.012277,Up,0.003474,-1.242138309,2710400,1.276505961
+20/04/1988,0.359375,0.361607,0.350446,0.354911,0.276205,215040000,-0.004464,-1.242156522,0.011161,Down,0.001737,-0.628880723,-36960000,-17.1875
+21/04/1988,0.360491,0.361607,0.348214,0.352679,0.274468,178080000,-0.007812,-2.167044392,0.013393,Down,0.004342,1.581969483,-70436800,-39.55345912
+22/04/1988,0.354911,0.359375,0.352679,0.358259,0.27881,107643200,0.003348,0.94333509,0.006696,Up,0.005211,1.869014741,42436800,39.42357715
+25/04/1988,0.359375,0.366071,0.357143,0.364955,0.284021,150080000,0.00558,1.552695652,0.008928,Up,0.004343,1.529112284,25760000,17.1641791
+26/04/1988,0.366071,0.372768,0.363839,0.370536,0.288364,175840000,0.004465,1.219708745,0.008929,Up,0.001737,0.602363679,-49280000,-28.02547771
+27/04/1988,0.372768,0.375,0.370536,0.372768,0.290101,126560000,0,0,0.004464,No Change,0.002605,-0.897963123,-27395200,-21.6460177
+28/04/1988,0.372768,0.375,0.368304,0.36942,0.287496,99164800,-0.003348,-0.898145764,0.006696,Down,0.002606,-0.906447394,-9172800,-9.250056472
+29/04/1988,0.368304,0.370536,0.361607,0.366071,0.28489,89992000,-0.002233,-0.606292628,0.008929,Down,0,0,-7795200,-8.662103298
+02/05/1988,0.363839,0.368304,0.361607,0.366071,0.28489,82196800,0.002232,0.61345815,0.006697,Up,0.005211,1.829127031,42123200,51.24676386
+03/05/1988,0.366071,0.377232,0.363839,0.372768,0.290101,124320000,0.006697,1.829426532,0.013393,Up,0.001737,0.598756985,99680000,80.18018018
+04/05/1988,0.373884,0.385045,0.372768,0.375,0.291838,224000000,0.001116,0.298488301,0.012277,Up,0.001737,-0.595193224,-153540800,-68.545
+05/05/1988,0.375,0.377232,0.370536,0.372768,0.290101,70459200,-0.002232,-0.5952,0.006696,Down,0.003474,-1.197513969,36579200,51.91543475
+06/05/1988,0.371652,0.372768,0.368304,0.368304,0.286627,107038400,-0.003348,-0.900842724,0.004464,Down,0.003474,-1.212028176,-30665600,-28.64915769
+09/05/1988,0.368304,0.368304,0.361607,0.363839,0.283153,76372800,-0.004465,-1.212313741,0.006697,Down,0.000868,0.30654805,19532800,25.57559759
+10/05/1988,0.361607,0.366071,0.359375,0.364955,0.284021,95905600,0.003348,0.925867032,0.006696,Up,0.009553,-3.363483686,78814400,82.17914282
+11/05/1988,0.359375,0.363839,0.352679,0.352679,0.274468,174720000,-0.006696,-1.863234783,0.01116,Down,0.001737,0.632860661,-91739200,-52.50641026
+12/05/1988,0.352679,0.359375,0.352679,0.354911,0.276205,82980800,0.002232,0.632870117,0.006696,Up,0.005211,1.886642168,-11580800,-13.95599946
+13/05/1988,0.359375,0.361607,0.357143,0.361607,0.281416,71400000,0.002232,0.621078261,0.004464,Up,0.005779,2.053543509,3360000,4.705882353
+16/05/1988,0.361607,0.36942,0.357143,0.368304,0.287195,74760000,0.006697,1.852010608,0.012277,Up,0.005223,-1.818624976,119000000,159.17603
+17/05/1988,0.370536,0.375,0.359375,0.361607,0.281972,193760000,-0.008929,-2.409752359,0.015625,Down,0.005221,-1.851602287,-19040000,-9.826589595
+18/05/1988,0.361607,0.363839,0.352679,0.354911,0.276751,174720000,-0.006696,-1.851734065,0.01116,Down,0.005222,-1.886894718,75040000,42.94871795
+19/05/1988,0.352679,0.354911,0.34375,0.348214,0.271529,249760000,-0.004465,-1.266023778,0.011161,Down,0.001741,-0.641183815,-168022400,-67.2735426
+20/05/1988,0.350446,0.352679,0.345982,0.345982,0.269788,81737600,-0.004464,-1.273805379,0.006697,Down,0.005221,-1.935223212,101942400,124.7191011
+23/05/1988,0.34375,0.347098,0.333705,0.339286,0.264567,183680000,-0.004464,-1.298618182,0.013393,Down,0.006092,2.302630336,-41440000,-22.56097561
+24/05/1988,0.339286,0.348214,0.337054,0.347098,0.270659,142240000,0.007812,2.302482272,0.01116,Up,0.002611,-0.964682497,-6720000,-4.724409449
+25/05/1988,0.348214,0.354911,0.34375,0.34375,0.268048,135520000,-0.004464,-1.281970283,0.011161,Down,0.006092,2.272727273,-49739200,-36.70247934
+26/05/1988,0.34375,0.352679,0.34375,0.351563,0.27414,85780800,0.007813,2.272872727,0.008929,Up,0.002611,0.952433063,-1825600,-2.128215172
+27/05/1988,0.350446,0.357143,0.348214,0.354911,0.276751,83955200,0.004465,1.27409073,0.008929,Up,0.012184,4.402513451,39244800,46.74493063
+31/05/1988,0.357143,0.370536,0.354911,0.370536,0.288935,123200000,0.013393,3.7500385,0.015625,Up,0.006962,2.409538478,106400000,86.36363636
+01/06/1988,0.370536,0.379464,0.368304,0.379464,0.295897,229600000,0.008928,2.409482479,0.01116,Up,0.005222,-1.764803293,-96320000,-41.95121951
+02/06/1988,0.375,0.379464,0.370536,0.372768,0.290675,133280000,-0.002232,-0.5952,0.008928,Down,0.008703,2.994065537,42560000,31.93277311
+03/06/1988,0.372768,0.386161,0.372768,0.383929,0.299378,175840000,0.011161,2.994087475,0.013393,Up,0.006962,2.325488179,-11200000,-6.369426752
+06/06/1988,0.381696,0.392857,0.381696,0.392857,0.30634,164640000,0.011161,2.924054745,0.011161,Up,0,0,146720000,89.11564626
+07/06/1988,0.390625,0.404018,0.388393,0.392857,0.30634,311360000,0.002232,0.571392,0.015625,Up,0.006963,2.27296468,-52640000,-16.90647482
+08/06/1988,0.395089,0.40625,0.392857,0.401786,0.313303,258720000,0.006697,1.695061113,0.013393,Up,0.010443,-3.333195022,11200000,4.329004329
+09/06/1988,0.401786,0.404018,0.386161,0.388393,0.30286,269920000,-0.013393,-3.333366518,0.017857,Down,0.006961,2.298421713,-92960000,-34.43983402
+10/06/1988,0.388393,0.399554,0.383929,0.397321,0.309821,176960000,0.008928,2.298702603,0.015625,Up,0.003482,1.123874753,-28000000,-15.82278481
+13/06/1988,0.401786,0.404018,0.395089,0.401786,0.313303,148960000,0,0,0.008929,No Change,0.00174,0.555372914,143460800,96.30827068
+14/06/1988,0.404018,0.410714,0.401786,0.404018,0.315043,292420800,0,0,0.008928,No Change,0.003481,1.104928534,-170340800,-58.25194377
+15/06/1988,0.404018,0.408482,0.401786,0.408482,0.318524,122080000,0.004464,1.104901267,0.006696,Up,0.008703,-2.732290188,-14705600,-12.04587156
+16/06/1988,0.401786,0.404018,0.395089,0.397321,0.309821,107374400,-0.004465,-1.111288099,0.008929,Down,0.001741,0.561937377,-11984000,-11.16094712
+17/06/1988,0.399554,0.399554,0.395089,0.399554,0.311562,95390400,0,0,0.004465,No Change,0.004351,-1.39651177,-16788800,-17.60009393
+20/06/1988,0.396205,0.399554,0.392857,0.393973,0.307211,78601600,-0.002232,-0.563344733,0.006697,Down,0.005222,1.699808926,44990400,57.2385295
+21/06/1988,0.392857,0.401786,0.391741,0.40067,0.312433,123592000,0.007813,1.98876436,0.010045,Up,0.005221,1.671078279,71971200,58.23289533
+22/06/1988,0.40625,0.409598,0.401786,0.407366,0.317654,195563200,0.001116,0.274707692,0.007812,Up,0.004351,-1.369729328,-124174400,-63.49579062
+23/06/1988,0.408482,0.408482,0.401786,0.401786,0.313303,71388800,-0.006696,-1.639239918,0.006696,Down,0,0,3326400,4.65955444
+24/06/1988,0.401786,0.40625,0.397321,0.401786,0.313303,74715200,0,0,0.008929,No Change,0.003482,-1.111384187,8904000,11.91725379
+27/06/1988,0.397321,0.405134,0.397321,0.397321,0.309821,83619200,0,0,0.007813,No Change,0.012184,3.932593336,78948800,94.41467988
+28/06/1988,0.399554,0.412946,0.397321,0.412946,0.322005,162568000,0.013392,3.351737187,0.015625,Up,0.000871,0.270492694,-19118400,-11.76024802
+29/06/1988,0.410714,0.417411,0.408482,0.414063,0.322876,143449600,0.003349,0.815409263,0.008929,Up,0.000871,-0.269763005,-28761600,-20.04996877
+30/06/1988,0.412946,0.417411,0.410714,0.412946,0.322005,114688000,0,0,0.006697,No Change,0.001742,0.540985388,-20148800,-17.56835938
+01/07/1988,0.415179,0.418527,0.412946,0.415179,0.323747,94539200,0,0,0.005581,No Change,0.005221,1.612679036,9912000,10.48453975
+05/07/1988,0.415179,0.421875,0.41183,0.421875,0.328968,104451200,0.006696,1.612798335,0.010045,Up,0.005221,-1.587084458,52102400,49.88205018
+06/07/1988,0.420759,0.424107,0.41183,0.415179,0.323747,156553600,-0.00558,-1.326174841,0.012277,Down,0.004352,-1.344259561,-50948800,-32.54399771
+07/07/1988,0.415179,0.415179,0.404018,0.409598,0.319395,105604800,-0.005581,-1.344239473,0.011161,Down,0.004352,-1.36257612,-212800,-0.201505992
+08/07/1988,0.40625,0.410714,0.401786,0.404018,0.315043,105392000,-0.002232,-0.549415385,0.008928,Down,0.00087,-0.276152779,-31763200,-30.1381509
+11/07/1988,0.40625,0.40625,0.40067,0.402902,0.314173,73628800,-0.003348,-0.824123077,0.00558,Down,0.002611,-0.831070779,27272000,37.03985397
+12/07/1988,0.401786,0.404018,0.397321,0.399554,0.311562,100900800,-0.002232,-0.555519605,0.006697,Down,0,0,14268800,14.14141414
+13/07/1988,0.399554,0.401786,0.395089,0.399554,0.311562,115169600,0,0,0.006697,No Change,0.001741,0.558797286,-52360000,-45.46338617
+14/07/1988,0.399554,0.404018,0.397321,0.401786,0.313303,62809600,0.002232,0.558622864,0.006697,Up,0,0,20216000,32.18616262
+15/07/1988,0.401786,0.40625,0.399554,0.401786,0.313303,83025600,0,0,0.006696,No Change,0.003481,1.111065007,30475200,36.70578713
+18/07/1988,0.405134,0.410714,0.404018,0.40625,0.316784,113500800,0.001116,0.275464414,0.006696,Up,0.005222,-1.64844184,8803200,7.75606868
+19/07/1988,0.401786,0.40625,0.391741,0.399554,0.311562,122304000,-0.002232,-0.555519605,0.014509,Down,0.003481,-1.117273608,-2217600,-1.813186813
+20/07/1988,0.399554,0.401786,0.392857,0.395089,0.308081,120086400,-0.004465,-1.117496008,0.008929,Down,0.008703,-2.824906437,28940800,24.09998135
+21/07/1988,0.390625,0.392857,0.381696,0.383929,0.299378,149027200,-0.006696,-1.714176,0.011161,Down,0.003481,-1.162744089,-45180800,-30.31715016
+22/07/1988,0.383929,0.386161,0.379464,0.379464,0.295897,103846400,-0.004465,-1.162975446,0.006697,Down,0.00174,0.588042461,2049600,1.973684211
+25/07/1988,0.381696,0.386161,0.377232,0.381696,0.297637,105896000,0,0,0.008929,No Change,0,0,-4368000,-4.124801692
+26/07/1988,0.381696,0.386161,0.377232,0.381696,0.297637,101528000,0,0,0.008929,No Change,0,0,14996800,14.77109763
+27/07/1988,0.381696,0.386161,0.379464,0.381696,0.297637,116524800,0,0,0.006697,No Change,0.00087,-0.292302368,-23844800,-20.46328335
+28/07/1988,0.379464,0.383929,0.377232,0.38058,0.296767,92680000,0.001116,0.294099045,0.006697,Up,0.012184,4.105577777,66270400,71.50453172
+29/07/1988,0.386161,0.397321,0.383929,0.396205,0.308951,158950400,0.010044,2.600987671,0.013392,Up,0.004352,1.408637616,-73012800,-45.9343292
+01/08/1988,0.397321,0.408482,0.395089,0.401786,0.313303,85937600,0.004465,1.123776493,0.013393,Up,0.002611,-0.83337855,35347200,41.13123941
+02/08/1988,0.401786,0.40625,0.397321,0.398438,0.310692,121284800,-0.003348,-0.833279407,0.008929,Down,0.00087,0.280020084,-10438400,-8.606519531
+03/08/1988,0.399554,0.399554,0.392857,0.399554,0.311562,110846400,0,0,0.006697,No Change,0.00087,-0.279238161,-41932800,-37.82964535
+04/08/1988,0.399554,0.404018,0.397321,0.398438,0.310692,68913600,-0.001116,-0.279311432,0.006697,Down,0.002611,-0.840382115,-16251200,-23.58199252
+05/08/1988,0.397321,0.401786,0.395089,0.395089,0.308081,52662400,-0.002232,-0.561762404,0.006697,Down,0.001741,-0.565111123,-22724800,-43.15185028
+08/08/1988,0.397321,0.399554,0.392857,0.392857,0.30634,29937600,-0.004464,-1.123524807,0.006697,Down,0.00348,-1.135992688,140089600,467.9386457
+09/08/1988,0.392857,0.395089,0.383929,0.388393,0.30286,170027200,-0.004464,-1.136291322,0.01116,Down,0.011314,-3.735719474,-22220800,-13.06896779
+10/08/1988,0.390625,0.390625,0.372768,0.373884,0.291546,147806400,-0.016741,-4.285696,0.017857,Down,0.009573,3.283529872,-41753600,-28.24884443
+11/08/1988,0.377232,0.386161,0.375,0.386161,0.301119,106052800,0.008929,2.366978411,0.011161,Up,0.005222,-1.734198108,-28571200,-26.94054282
+12/08/1988,0.383929,0.383929,0.377232,0.379464,0.295897,77481600,-0.004465,-1.162975446,0.006697,Down,0.008161,-2.758054323,89196800,115.1199769
+15/08/1988,0.377232,0.377232,0.361607,0.368304,0.287736,166678400,-0.008928,-2.366713322,0.015625,Down,0.008719,3.030208246,-43926400,-26.35398468
+16/08/1988,0.366071,0.386161,0.363839,0.379464,0.296455,122752000,0.013393,3.658579893,0.022322,Up,0.003488,-1.1765698,-3808000,-3.102189781
+17/08/1988,0.379464,0.381696,0.372768,0.375,0.292967,118944000,-0.004464,-1.17639618,0.008928,Down,0.003488,1.190577778,-44878400,-37.7306968
+18/08/1988,0.375,0.383929,0.372768,0.379464,0.296455,74065600,0.004464,1.1904,0.011161,Up,0.012207,-4.11765698,153294400,206.9711175
+19/08/1988,0.379464,0.381696,0.361607,0.363839,0.284248,227360000,-0.015625,-4.117650159,0.020089,Down,0.006975,-2.453843123,-57164800,-25.14285714
+22/08/1988,0.359375,0.363839,0.352679,0.354911,0.277273,170195200,-0.004464,-1.242156522,0.01116,Down,0.001744,-0.628982988,-6619200,-3.889181364
+23/08/1988,0.354911,0.359375,0.350446,0.352679,0.275529,163576000,-0.002232,-0.62889006,0.008929,Down,0.008719,3.164458188,-38102400,-23.29339267
+24/08/1988,0.354911,0.363839,0.352679,0.363839,0.284248,125473600,0.008928,2.515560239,0.01116,Up,0.00436,-1.53387183,2206400,1.758457556
+25/08/1988,0.359375,0.361607,0.350446,0.358259,0.279888,127680000,-0.001116,-0.31053913,0.011161,Down,0.000872,0.311553193,-87528000,-68.55263158
+26/08/1988,0.357143,0.363839,0.357143,0.359375,0.28076,40152000,0.002232,0.62495975,0.006696,Up,0.00436,1.552927767,17080000,42.53835425
+29/08/1988,0.363839,0.366071,0.361607,0.364955,0.28512,57232000,0.001116,0.306729075,0.004464,Up,0,0,-6664000,-11.64383562
+30/08/1988,0.363839,0.366071,0.357143,0.364955,0.28512,50568000,0.001116,0.306729075,0.008928,Up,0.006976,-2.446689113,187118400,370.0332226
+31/08/1988,0.366071,0.367188,0.352679,0.356027,0.278144,237686400,-0.010044,-2.743730041,0.014509,Down,0.006975,-2.507693856,9049600,3.807369711
+01/09/1988,0.354911,0.354911,0.34375,0.347098,0.271169,246736000,-0.007813,-2.20139697,0.011161,Down,0.006104,2.250994767,-60435200,-24.49387199
+02/09/1988,0.352679,0.357143,0.348214,0.354911,0.277273,186300800,0.002232,0.632870117,0.008929,Up,0.006104,-2.201440458,-42851200,-23.00108212
+06/09/1988,0.357143,0.357143,0.345982,0.347098,0.271169,143449600,-0.010045,-2.812598875,0.011161,Down,0.00436,-1.607853405,35660800,24.85946284
+07/09/1988,0.348214,0.352679,0.337054,0.341518,0.266809,179110400,-0.006696,-1.922955424,0.015625,Down,0.003488,1.307302227,28145600,15.71410705
+08/09/1988,0.341518,0.352679,0.337054,0.345982,0.270297,207256000,0.004464,1.307105336,0.015625,Up,0.012207,4.516143353,27417600,13.22885707
+09/09/1988,0.345982,0.366071,0.337054,0.361607,0.282504,234673600,0.015625,4.516130897,0.029017,Up,0.003487,1.234318806,-86643200,-36.92072734
+12/09/1988,0.366071,0.372768,0.358259,0.366071,0.285991,148030400,0,0,0.014509,No Change,0,0,-28347200,-19.14958009
+13/09/1988,0.359375,0.368304,0.357143,0.366071,0.285991,119683200,0.006696,1.863234783,0.011161,Up,0.006976,2.439237598,118888000,99.33557926
+14/09/1988,0.372768,0.378348,0.370536,0.375,0.292967,238571200,0.002232,0.598763842,0.007812,Up,0.002615,-0.892591998,-72811200,-30.51969391
+15/09/1988,0.375,0.381696,0.370536,0.371652,0.290352,165760000,-0.003348,-0.8928,0.01116,Down,0.004359,1.501281204,-42000000,-25.33783784
+16/09/1988,0.370536,0.381696,0.36942,0.377232,0.294711,123760000,0.006696,1.80711186,0.012276,Up,0.003488,-1.183532342,-31628800,-25.55656109
+19/09/1988,0.375,0.377232,0.368304,0.372768,0.291223,92131200,-0.002232,-0.5952,0.008928,Down,0.001743,-0.59851042,10550400,11.45149526
+20/09/1988,0.372768,0.377232,0.36942,0.370536,0.28948,102681600,-0.002232,-0.598763842,0.007812,Down,0.008718,3.011607019,-11334400,-11.03839442
+21/09/1988,0.372768,0.383929,0.370536,0.381696,0.298198,91347200,0.008928,2.39505537,0.013393,Up,0.00872,2.924231551,54320000,59.46542423
+22/09/1988,0.383929,0.392857,0.381696,0.392857,0.306918,145667200,0.008928,2.325429962,0.011161,Up,0.001744,-0.568229951,-44184000,-30.33215439
+23/09/1988,0.388393,0.395089,0.388393,0.390625,0.305174,101483200,0.002232,0.574675651,0.006696,Up,0.006976,-2.285909022,-14448000,-14.2368392
+26/09/1988,0.390625,0.392857,0.379464,0.381696,0.298198,87035200,-0.008929,-2.285824,0.013393,Down,0.00436,1.462115775,75947200,87.26032686
+27/09/1988,0.379464,0.388393,0.379464,0.387277,0.302558,162982400,0.007813,2.058956844,0.008929,Up,0.000872,0.288209203,-78288000,-48.03463441
+28/09/1988,0.388393,0.393973,0.386161,0.388393,0.30343,84694400,0,0,0.007812,No Change,0.003488,1.149523778,21380800,25.24464427
+29/09/1988,0.390625,0.395089,0.388393,0.392857,0.306918,106075200,0.002232,0.571392,0.006696,Up,0.005231,-1.704364032,-13182400,-12.42740999
+30/09/1988,0.392857,0.392857,0.386161,0.386161,0.301687,92892800,-0.006696,-1.704436983,0.006696,Down,0.005232,-1.734247747,-2116800,-2.278755727
+03/10/1988,0.383929,0.386161,0.375,0.379464,0.296455,90776000,-0.004465,-1.162975446,0.011161,Down,0.006975,-2.35280228,-39121600,-43.09685379
+04/10/1988,0.377232,0.381696,0.367188,0.370536,0.28948,51654400,-0.006696,-1.775034992,0.014508,Down,0.00436,-1.506148957,71545600,138.5082394
+05/10/1988,0.368304,0.372768,0.361607,0.364955,0.28512,123200000,-0.003349,-0.909303184,0.011161,Down,0.007847,-2.752174523,44564800,36.17272727
+06/10/1988,0.361607,0.364955,0.350446,0.354911,0.277273,167764800,-0.006696,-1.851734065,0.014509,Down,0,0,289822400,172.7551906
+07/10/1988,0.348214,0.354911,0.342634,0.354911,0.277273,457587200,0.006697,1.923242604,0.012277,Up,0.00872,-3.144914939,-124947200,-27.3056589
+10/10/1988,0.352679,0.354911,0.334821,0.34375,0.268553,332640000,-0.008929,-2.531764012,0.02009,Down,0.003488,1.298812525,-138084800,-41.51178451
+11/10/1988,0.341518,0.352679,0.341518,0.348214,0.272041,194555200,0.006696,1.960658003,0.011161,Up,0.001744,-0.641079837,-61611200,-31.66772207
+12/10/1988,0.34375,0.348214,0.339286,0.345982,0.270297,132944000,0.002232,0.649309091,0.008928,Up,0.001744,0.645216188,31516800,23.70682393
+13/10/1988,0.34375,0.354911,0.34375,0.348214,0.272041,164460800,0.004464,1.298618182,0.011161,Up,0.001744,-0.641079837,-7212800,-4.38572596
+14/10/1988,0.352679,0.352679,0.340402,0.345982,0.270297,157248000,-0.006697,-1.898893895,0.012277,Down,0.001744,-0.645216188,-63560000,-40.42022792
+17/10/1988,0.34375,0.348214,0.341518,0.34375,0.268553,93688000,0,0,0.006696,No Change,0.006104,2.272921919,48910400,52.20561865
+18/10/1988,0.348214,0.352679,0.341518,0.351563,0.274657,142598400,0.003349,0.961764892,0.011161,Up,0.004359,1.587070419,134724800,94.47847942
+19/10/1988,0.354911,0.363839,0.352679,0.357143,0.279016,277323200,0.002232,0.62889006,0.01116,Up,0.010464,3.750322562,-103857600,-37.45002221
+20/10/1988,0.357143,0.371652,0.357143,0.370536,0.28948,173465600,0.013393,3.7500385,0.014509,Up,0.003489,-1.205264612,-49862400,-28.74483471
+21/10/1988,0.368304,0.372768,0.363839,0.366071,0.285991,123603200,-0.002233,-0.606292628,0.008929,Down,0.006975,-2.438887937,11558400,9.351214208
+24/10/1988,0.368304,0.368304,0.353795,0.357143,0.279016,135161600,-0.011161,-3.03037708,0.014509,Down,0.000872,-0.31252688,-49974400,-36.97381505
+25/10/1988,0.359375,0.359375,0.354911,0.356027,0.278144,85187200,-0.003348,-0.931617391,0.004464,Down,0.00436,-1.567533364,103532800,121.5356298
+26/10/1988,0.357143,0.357143,0.34375,0.350446,0.273784,188720000,-0.006697,-1.87515925,0.013393,Down,0.001743,-0.636633258,-45035200,-23.86350148
+27/10/1988,0.345982,0.350446,0.341518,0.348214,0.272041,143684800,0.002232,0.645120266,0.008928,Up,0.003488,-1.282159674,-59203200,-41.20352327
+28/10/1988,0.348214,0.352679,0.34375,0.34375,0.268553,84481600,-0.004464,-1.281970283,0.008929,Down,0.000872,0.324703131,158424000,187.5248575
+31/10/1988,0.345982,0.345982,0.334821,0.344866,0.269425,242905600,-0.001116,-0.322560133,0.011161,Down,0.004359,-1.617889951,-99209600,-40.84286241
+01/11/1988,0.34375,0.345982,0.337054,0.339286,0.265066,143696000,-0.004464,-1.298618182,0.008928,Down,0.005232,-1.973848023,64825600,45.11301637
+02/11/1988,0.341518,0.341518,0.328125,0.332589,0.259834,208521600,-0.008929,-2.614503482,0.013393,Down,0.000872,-0.335598882,33936000,16.27457299
+03/11/1988,0.332589,0.334821,0.328125,0.331473,0.258962,242457600,-0.001116,-0.335549282,0.006696,Down,0.00436,1.683644705,-88659200,-36.5668884
+04/11/1988,0.328125,0.339286,0.328125,0.337054,0.263322,153798400,0.008929,2.721219048,0.011161,Up,0.001745,-0.662686749,16284800,10.58840664
+07/11/1988,0.332589,0.337054,0.330357,0.334821,0.261577,170083200,0.002232,0.671098563,0.006697,Up,0.006976,2.666901142,-15556800,-9.146582379
+08/11/1988,0.334821,0.345982,0.333705,0.34375,0.268553,154526400,0.008929,2.66679808,0.012277,Up,0.005231,1.947846421,47196800,30.54287164
+09/11/1988,0.341518,0.351563,0.339286,0.350446,0.273784,201723200,0.008928,2.614210671,0.012277,Up,0.001745,0.637363761,-101808000,-50.46915774
+10/11/1988,0.352679,0.354911,0.348214,0.352679,0.275529,99915200,0,0,0.006697,No Change,0.006976,-2.531856901,8769600,8.777042932
+11/11/1988,0.348214,0.353795,0.34375,0.34375,0.268553,108684800,-0.004464,-1.281970283,0.010045,Down,0.002616,0.974109394,-23452800,-21.57873042
+14/11/1988,0.345982,0.348214,0.341518,0.347098,0.271169,85232000,0.001116,0.322560133,0.006696,Up,0.000872,0.321570681,-5230400,-6.136662286
+15/11/1988,0.348214,0.350446,0.345982,0.348214,0.272041,80001600,0,0,0.004464,No Change,0.006975,-2.563951757,67838400,84.79630407
+16/11/1988,0.348214,0.350446,0.337054,0.339286,0.265066,147840000,-0.008928,-2.563940565,0.013392,Down,0.001743,0.657572076,-68297600,-46.1969697
+17/11/1988,0.339286,0.34375,0.339286,0.341518,0.266809,79542400,0.002232,0.657852078,0.004464,Up,0.001743,-0.653276314,-21952000,-27.59785976
+18/11/1988,0.34375,0.34375,0.339286,0.339286,0.265066,57590400,-0.004464,-1.298618182,0.004464,Down,0.008918,-3.364445082,164315200,285.3169973
+21/11/1988,0.334821,0.337054,0.323661,0.327009,0.256148,221905600,-0.007812,-2.333186986,0.013393,Down,0.003496,-1.364835954,-73718400,-33.22061273
+22/11/1988,0.325893,0.329241,0.321429,0.322545,0.252652,148187200,-0.003348,-1.027331057,0.007812,Down,0.005245,2.075978025,39804800,26.8611594
+23/11/1988,0.319196,0.330357,0.316964,0.329241,0.257897,187992000,0.010045,3.14696926,0.013393,Up,0.002623,-1.017072707,-139697600,-74.31039619
+25/11/1988,0.323661,0.328125,0.321429,0.325893,0.255274,48294400,0.002232,0.689610426,0.006696,Up,0,0,91067200,188.5667904
+28/11/1988,0.325893,0.328125,0.321429,0.325893,0.255274,139361600,0,0,0.006696,No Change,0.001749,0.685146157,-46692800,-33.50478181
+29/11/1988,0.325893,0.328125,0.321429,0.328125,0.257023,92668800,0.002232,0.684887371,0.006696,Up,0.00612,2.381109862,75174400,81.12158569
+30/11/1988,0.328125,0.339286,0.328125,0.335938,0.263143,167843200,0.007813,2.381104762,0.011161,Up,0.007867,2.989629213,44318400,26.40464433
+01/12/1988,0.337054,0.348214,0.334821,0.345982,0.27101,212161600,0.008928,2.648833718,0.013393,Up,0.003497,1.290358289,121553600,57.29293143
+02/12/1988,0.341518,0.356027,0.339286,0.350446,0.274507,333715200,0.008928,2.614210671,0.016741,Up,0.001749,0.637142222,-179300800,-53.72868841
+05/12/1988,0.352679,0.357143,0.345982,0.352679,0.276256,154414400,0,0,0.011161,No Change,0,0,-49481600,-32.04467977
+06/12/1988,0.350446,0.354911,0.348214,0.352679,0.276256,104932800,0.002233,0.63718804,0.006697,Up,0.000874,-0.316373219,-6798400,-6.478813107
+07/12/1988,0.348214,0.352679,0.345982,0.351563,0.275382,98134400,0.003349,0.961764892,0.006697,Up,0.001749,-0.635117764,-38673600,-39.40881077
+08/12/1988,0.350446,0.350446,0.345982,0.34933,0.273633,59460800,-0.001116,-0.318451345,0.004464,Down,0,0,-14504000,-24.39254097
+09/12/1988,0.350446,0.352679,0.345982,0.34933,0.273633,44956800,-0.001116,-0.318451345,0.006697,Down,0.004371,-1.597395051,72923200,162.2072745
+12/12/1988,0.350446,0.352679,0.34375,0.34375,0.269262,117880000,-0.006696,-1.910708069,0.008929,Down,0.001748,0.649181838,4670400,3.961995249
+13/12/1988,0.34375,0.345982,0.341518,0.345982,0.27101,122550400,0.002232,0.649309091,0.004464,Up,0.006995,2.581085569,70750400,57.73167611
+14/12/1988,0.34375,0.357143,0.34375,0.354911,0.278005,193300800,0.011161,3.246836364,0.013393,Up,0.001749,-0.629125375,-80729600,-41.76371748
+15/12/1988,0.357143,0.361607,0.350446,0.352679,0.276256,112571200,-0.004464,-1.2499195,0.011161,Down,0.004371,1.582228078,70918400,62.9987066
+16/12/1988,0.352679,0.361607,0.350446,0.358259,0.280627,183489600,0.00558,1.582175293,0.011161,Up,0.004371,1.557583554,50836800,27.70554843
+19/12/1988,0.359375,0.366071,0.357143,0.363839,0.284998,234326400,0.004464,1.242156522,0.008928,Up,0.001748,0.613337637,39860800,17.01080203
+20/12/1988,0.366071,0.370536,0.362723,0.366071,0.286746,274187200,0,0,0.007813,No Change,0.005246,1.829493698,-32222400,-11.75197092
+21/12/1988,0.366071,0.375,0.366071,0.372768,0.291992,241964800,0.006697,1.829426532,0.008929,Up,0.005246,-1.796624565,-135934400,-56.17941122
+22/12/1988,0.372768,0.375,0.363839,0.366071,0.286746,106030400,-0.006697,-1.796559791,0.011161,Down,0.000875,0.30514811,-65072000,-61.37107848
+23/12/1988,0.366071,0.36942,0.366071,0.367188,0.287621,40958400,0.001117,0.305132065,0.003349,Up,0.004372,-1.520055907,19028800,46.45884605
+27/12/1988,0.366071,0.370536,0.361607,0.361607,0.283249,59987200,-0.004464,-1.219435574,0.008929,Down,0.001748,-0.617124862,-8444800,-14.0776699
+28/12/1988,0.361607,0.363839,0.354911,0.359375,0.281501,51542400,-0.002232,-0.617244688,0.008928,Down,0.001748,0.620956942,66270400,128.5745328
+29/12/1988,0.359375,0.363839,0.359375,0.361607,0.283249,117812800,0.002232,0.621078261,0.004464,Up,0.001748,-0.617124862,-36120000,-30.65880787
+30/12/1988,0.361607,0.368304,0.359375,0.359375,0.281501,81692800,-0.002232,-0.617244688,0.008929,Down,0.000874,0.310478471,18323200,22.42939402
+03/01/1989,0.359375,0.361607,0.357143,0.360491,0.282375,100016000,0.001116,0.31053913,0.004464,Up,0.011365,4.02478973,139932800,139.9104143
+04/01/1989,0.363839,0.376116,0.361607,0.375,0.29374,239948800,0.011161,3.067565599,0.014509,Up,0.001749,0.595424525,67379200,28.08065721
+05/01/1989,0.375,0.386161,0.368304,0.377232,0.295489,307328000,0.002232,0.5952,0.017857,Up,0.002622,0.887342676,-108662400,-35.35714286
+06/01/1989,0.377232,0.388393,0.377232,0.38058,0.298111,198665600,0.003348,0.887517496,0.011161,Up,0.002623,0.879873604,-119358400,-60.08005412
+09/01/1989,0.383929,0.385045,0.377232,0.383929,0.300734,79307200,0,0,0.007813,No Change,0.002623,-0.872199352,24012800,30.27820929
+10/01/1989,0.379464,0.382813,0.370536,0.38058,0.298111,103320000,0.001116,0.294099045,0.012277,Up,0.003497,-1.17305299,52808000,51.11111111
+11/01/1989,0.377232,0.379464,0.368304,0.376116,0.294614,156128000,-0.001116,-0.295839165,0.01116,Down,0.004371,1.483636216,-5812800,-3.723098996
+12/01/1989,0.377232,0.383929,0.375,0.381696,0.298985,150315200,0.004464,1.183356661,0.008929,Up,0.003498,1.169958359,43590400,28.99932941
+13/01/1989,0.381696,0.388393,0.378348,0.386161,0.302483,193905600,0.004465,1.169779091,0.010045,Up,0.003496,1.155767432,-25312000,-13.05377462
+16/01/1989,0.386161,0.392857,0.383929,0.390625,0.305979,168593600,0.004464,1.15599452,0.008928,Up,0.023604,-7.7142549,588011200,348.7743307
+17/01/1989,0.386161,0.388393,0.357143,0.360491,0.282375,756604800,-0.02567,-6.647486411,0.03125,Down,0.00437,-1.547587428,-268676800,-35.51085058
+18/01/1989,0.363839,0.367188,0.352679,0.354911,0.278005,487928000,-0.008928,-2.453832602,0.014509,Down,0.005244,1.886297009,-231940800,-47.53586595
+19/01/1989,0.361607,0.366071,0.357143,0.361607,0.283249,255987200,0,0,0.008928,No Change,0.003497,1.23460277,-82252800,-32.13160658
+20/01/1989,0.361607,0.370536,0.359375,0.366071,0.286746,173734400,0.004464,1.234489377,0.011161,Up,0,0,6798400,3.913099536
+23/01/1989,0.363839,0.368304,0.363839,0.366071,0.286746,180532800,0.002232,0.61345815,0.004465,Up,0.004372,1.524694329,42761600,23.6863329
+24/01/1989,0.366071,0.372768,0.363839,0.371652,0.291118,223294400,0.005581,1.524567639,0.008929,Up,0.000874,-0.300221903,-112358400,-50.31850329
+25/01/1989,0.372768,0.375,0.366071,0.370536,0.290244,110936000,-0.002232,-0.598763842,0.008929,Down,0.001748,0.602251898,174328000,157.1428571
+26/01/1989,0.363839,0.376116,0.362723,0.372768,0.291992,285264000,0.008929,2.454107449,0.013393,Up,0.028849,-9.880065207,1841907200,645.6851197
+27/01/1989,0.341518,0.350446,0.323661,0.335938,0.263143,2127171200,-0.00558,-1.633881669,0.026785,Down,0.001749,-0.66465762,-1540672000,-72.42820888
+30/01/1989,0.335938,0.339286,0.332589,0.333705,0.261394,586499200,-0.002233,-0.664705987,0.006697,Down,0.002623,1.003466032,-126145600,-21.50823053
+31/01/1989,0.332589,0.337054,0.328125,0.337054,0.264017,460353600,0.004465,1.342497798,0.008929,Up,0.01049,3.973228997,27204800,5.909544316
+01/02/1989,0.337054,0.353795,0.333705,0.350446,0.274507,487558400,0.013392,3.973250577,0.02009,Up,0.003498,1.274284444,-14067200,-2.885233851
+02/02/1989,0.352679,0.359375,0.350446,0.354911,0.278005,473491200,0.002232,0.632870117,0.008929,Up,0.003498,-1.258250751,-294582400,-62.2149683
+03/02/1989,0.357143,0.359375,0.348214,0.350446,0.274507,178908800,-0.006697,-1.87515925,0.011161,Down,0.005245,-1.910698088,-62171200,-34.75021911
+06/02/1989,0.352679,0.352679,0.341518,0.34375,0.269262,116737600,-0.008929,-2.531764012,0.011161,Down,0.003497,1.298735061,48417600,41.47558285
+07/02/1989,0.341518,0.350446,0.341518,0.348214,0.272759,165155200,0.006696,1.960658003,0.008928,Up,0.005245,-1.922942964,-8142400,-4.930150549
+08/02/1989,0.348214,0.352679,0.339286,0.341518,0.267514,157012800,-0.006696,-1.922955424,0.013393,Down,0,0,3796800,2.418146801
+09/02/1989,0.341518,0.348214,0.339286,0.341518,0.267514,160809600,0,0,0.008928,No Change,0.006995,-2.614816421,187532800,116.6179134
+10/02/1989,0.341518,0.341518,0.330357,0.332589,0.260519,348342400,-0.008929,-2.614503482,0.011161,Down,0.001748,-0.670968336,-113153600,-32.48344158
+13/02/1989,0.328125,0.332589,0.328125,0.330357,0.258771,235188800,0.002232,0.680228571,0.004464,Up,0.008742,-3.378276546,656387200,279.0894805
+14/02/1989,0.329241,0.330357,0.314732,0.319196,0.250029,891576000,-0.010045,-3.050956594,0.015625,Down,0.003497,1.398637758,-560952000,-62.9169022
+15/02/1989,0.319196,0.323661,0.316964,0.323661,0.253526,330624000,0.004465,1.398827053,0.006697,Up,0.000874,0.344737818,-74928000,-22.66260163
+16/02/1989,0.323661,0.332589,0.321429,0.324777,0.2544,255696000,0.001116,0.344805213,0.01116,Up,0.003331,1.309355346,-138846400,-54.30135786
+17/02/1989,0.323661,0.330357,0.323661,0.328125,0.257731,116849600,0.004464,1.379220851,0.006696,Up,0.00526,2.040887592,73707200,63.07869261
+21/02/1989,0.329241,0.337054,0.328125,0.334821,0.262991,190556800,0.00558,1.694807147,0.008929,Up,0.00526,-2.000068443,47768000,25.0675914
+22/02/1989,0.332589,0.334821,0.325893,0.328125,0.257731,238324800,-0.004464,-1.342197126,0.008928,Down,0,0,-142956800,-59.98402181
+23/02/1989,0.325893,0.330357,0.323661,0.328125,0.257731,95368000,0.002232,0.684887371,0.006696,Up,0.005259,-2.040499591,56761600,59.51849677
+24/02/1989,0.330357,0.330357,0.321429,0.321429,0.252472,152129600,-0.008928,-2.702530898,0.008928,Down,0.003506,1.388668842,-36209600,-23.80181109
+27/02/1989,0.321429,0.325893,0.319196,0.325893,0.255978,115920000,0.004464,1.388798148,0.006697,Up,0.001753,-0.684824477,60099200,51.84541063
+28/02/1989,0.325893,0.328125,0.321429,0.323661,0.254225,176019200,-0.002232,-0.684887371,0.006696,Down,0.001753,-0.689546661,-5891200,-3.34690761
+01/03/1989,0.323661,0.325893,0.316964,0.321429,0.252472,170128000,-0.002232,-0.689610426,0.008929,Down,0.007014,-2.778129852,206203200,121.20474
+02/03/1989,0.319196,0.323661,0.310268,0.3125,0.245458,376331200,-0.006696,-2.097770649,0.013393,Down,0.001753,-0.714175134,11446400,3.041576144
+03/03/1989,0.314732,0.314732,0.303571,0.310268,0.243705,387777600,-0.004464,-1.41834958,0.011161,Down,0.00526,2.158347182,-219262400,-56.54333824
+06/03/1989,0.3125,0.320313,0.308036,0.316964,0.248965,168515200,0.004464,1.42848,0.012277,Up,0.001753,0.704115036,92176000,54.6989233
+07/03/1989,0.316964,0.321429,0.3125,0.319196,0.250718,260691200,0.002232,0.704180916,0.008929,Up,0.003506,-1.398383842,-44396800,-17.0304176
+08/03/1989,0.31808,0.323661,0.314732,0.314732,0.247212,216294400,-0.003348,-1.052565392,0.008929,Down,0.00526,-2.127728427,-82857600,-38.3077879
+09/03/1989,0.314732,0.319196,0.308036,0.308036,0.241952,133436800,-0.006696,-2.12752437,0.01116,Down,0.003506,1.449047745,-30721600,-23.02333389
+10/03/1989,0.308036,0.3125,0.305804,0.3125,0.245458,102715200,0.004464,1.449181265,0.006696,Up,0,0,28392000,27.64147857
+13/03/1989,0.3125,0.316964,0.310268,0.3125,0.245458,131107200,0,0,0.006696,No Change,0.001754,0.714582536,30833600,23.51785409
+14/03/1989,0.3125,0.316964,0.311384,0.314732,0.247212,161940800,0.002232,0.71424,0.00558,Up,0.001754,-0.709512483,-71881600,-44.38757867
+15/03/1989,0.314732,0.316964,0.310268,0.3125,0.245458,90059200,-0.002232,-0.70917479,0.006696,Down,0.001754,0.714582536,102177600,113.4560378
+16/03/1989,0.3125,0.316964,0.308036,0.314732,0.247212,192236800,0.002232,0.71424,0.008928,Up,0.00263,-1.063864214,44889600,23.35120019
+17/03/1989,0.308036,0.319196,0.303571,0.311384,0.244582,237126400,0.003348,1.086885948,0.015625,Up,0,0,-55675200,-23.47912337
+20/03/1989,0.3125,0.314732,0.308036,0.311384,0.244582,181451200,-0.001116,-0.35712,0.006696,Down,0,0,-53256000,-29.35004012
+21/03/1989,0.316964,0.316964,0.310268,0.311384,0.244582,128195200,-0.00558,-1.760452291,0.006696,Down,0.007013,-2.867341014,16654400,12.99143806
+22/03/1989,0.305804,0.310268,0.301339,0.302455,0.237569,144849600,-0.003349,-1.09514591,0.008929,Down,0.003507,1.476202703,-25939200,-17.90767803
+23/03/1989,0.303571,0.308036,0.301339,0.30692,0.241076,118910400,0.003349,1.103201557,0.006697,Up,0.004384,-1.818513664,32748800,27.54073655
+27/03/1989,0.305804,0.308036,0.299107,0.301339,0.236692,151659200,-0.004465,-1.460085545,0.008929,Down,0.001753,0.740624947,-10404800,-6.860645447
+28/03/1989,0.303571,0.308036,0.303571,0.303571,0.238445,141254400,0,0,0.004465,No Change,0.001754,0.735599404,-66852800,-47.32794164
+29/03/1989,0.303571,0.308036,0.303571,0.305804,0.240199,74401600,0.002233,0.735577509,0.004465,Up,0.003506,1.459623063,30844800,41.45717296
+30/03/1989,0.305804,0.3125,0.303571,0.310268,0.243705,105246400,0.004464,1.459758538,0.008929,Up,0.006136,2.517798158,80102400,76.10939662
+31/03/1989,0.3125,0.319196,0.310268,0.31808,0.249841,185348800,0.00558,1.7856,0.008928,Up,0.004383,-1.754315745,-19062400,-10.28460934
+03/04/1989,0.316964,0.323661,0.310268,0.3125,0.245458,166286400,-0.004464,-1.408361833,0.013393,Down,0.003506,-1.428350268,-50556800,-30.40344851
+04/04/1989,0.308036,0.311384,0.302455,0.308036,0.241952,115729600,0,0,0.008929,No Change,0.003506,1.449047745,4524800,3.909803542
+05/04/1989,0.308036,0.314732,0.305804,0.3125,0.245458,120254400,0.004464,1.449181265,0.008928,Up,0.007014,2.857515339,36120000,30.036323
+06/04/1989,0.310268,0.322545,0.308036,0.321429,0.252472,156374400,0.011161,3.597212732,0.014509,Up,0.009642,3.819037359,198609600,127.0090245
+07/04/1989,0.321429,0.334821,0.321429,0.333705,0.262114,354984000,0.012276,3.819194908,0.013392,Up,0.00263,-1.003380209,-219609600,-61.86464742
+10/04/1989,0.332589,0.339286,0.328125,0.330357,0.259484,135374400,-0.002232,-0.671098563,0.011161,Down,0.005261,2.027485317,11166400,8.24853148
+11/04/1989,0.334821,0.339286,0.330357,0.337054,0.264745,146540800,0.002233,0.66692352,0.008929,Up,0.005259,1.986439782,241371200,164.7126261
+12/04/1989,0.341518,0.350446,0.33817,0.34375,0.270004,387912000,0.002232,0.653552668,0.012276,Up,0,0,-206640000,-53.26981377
+13/04/1989,0.345982,0.352679,0.341518,0.34375,0.270004,181272000,-0.002232,-0.645120266,0.011161,Down,0.001754,0.649620006,-57915200,-31.9493358
+14/04/1989,0.348214,0.350446,0.341518,0.345982,0.271758,123356800,-0.002232,-0.640985141,0.008928,Down,0.003506,1.290118414,16788800,13.60995097
+17/04/1989,0.34375,0.350446,0.339286,0.350446,0.275264,140145600,0.006696,1.947927273,0.01116,Up,0.006137,2.229496047,420840000,300.2877008
+18/04/1989,0.352679,0.361607,0.350446,0.358259,0.281401,560985600,0.00558,1.582175293,0.011161,Up,0.005259,1.868863295,-135105600,-24.08361284
+19/04/1989,0.357143,0.371652,0.354911,0.364955,0.28666,425880000,0.007812,2.187359125,0.016741,Up,0.000876,-0.305588502,-246064000,-57.77777778
+20/04/1989,0.363839,0.370536,0.359375,0.363839,0.285784,179816000,0,0,0.011161,No Change,0.004383,-1.533675783,-64646400,-35.951417
+21/04/1989,0.361607,0.364955,0.354911,0.358259,0.281401,115169600,-0.003348,-0.925867032,0.010044,Down,0,0,-4379200,-3.802392298
+24/04/1989,0.357143,0.359375,0.352679,0.358259,0.281401,110790400,0.001116,0.312479875,0.006696,Up,0.000877,-0.311654898,5387200,4.862515164
+25/04/1989,0.357143,0.361607,0.354911,0.357143,0.280524,116177600,0,0,0.006696,No Change,0.001753,-0.624901969,69955200,60.21401716
+26/04/1989,0.357143,0.359375,0.34933,0.354911,0.278771,186132800,-0.002232,-0.62495975,0.010045,Down,0.00263,-0.943426684,-46748800,-25.11583128
+27/04/1989,0.352679,0.357143,0.348214,0.351563,0.276141,139384000,-0.001116,-0.316435059,0.008929,Down,0.00263,-0.952411992,-35526400,-25.48814785
+28/04/1989,0.350446,0.352679,0.34375,0.348214,0.273511,103857600,-0.002232,-0.63690269,0.008929,Down,0,0,-23195200,-22.33365685
+01/05/1989,0.34375,0.350446,0.34375,0.348214,0.273511,80662400,0.004464,1.298618182,0.006696,Up,0.006137,2.243785442,135083200,167.4673702
+02/05/1989,0.348214,0.359375,0.348214,0.356027,0.279648,215745600,0.007813,2.243735174,0.011161,Up,0.002629,0.940110425,4793600,2.221876136
+03/05/1989,0.354911,0.363839,0.354911,0.359375,0.282277,220539200,0.004464,1.25778012,0.008928,Up,0.00526,1.863417848,-31628800,-14.34157737
+04/05/1989,0.359375,0.368304,0.357143,0.366071,0.287537,188910400,0.006696,1.863234783,0.011161,Up,0.003507,1.219669121,271846400,143.9022944
+05/05/1989,0.379464,0.381696,0.370536,0.370536,0.291044,460756800,-0.008928,-2.35279236,0.01116,Down,0.005259,1.80694328,-254833600,-55.30761564
+08/05/1989,0.370536,0.377232,0.370536,0.377232,0.296303,205923200,0.006696,1.80711186,0.006696,Up,0.001754,0.591961607,140851200,68.39986947
+09/05/1989,0.375,0.383929,0.375,0.379464,0.298057,346774400,0.004464,1.1904,0.008929,Up,0.00526,1.764763116,-112336000,-32.39454816
+10/05/1989,0.383929,0.388393,0.379464,0.386161,0.303317,234438400,0.002232,0.581357491,0.008929,Up,0.004383,1.445022864,66505600,28.36804892
+11/05/1989,0.386161,0.395089,0.383929,0.391741,0.3077,300944000,0.00558,1.444993151,0.01116,Up,0.00789,2.564185895,166196800,55.22515817
+12/05/1989,0.397321,0.401786,0.392857,0.401786,0.31559,467140800,0.004465,1.123776493,0.008929,Up,0.007012,2.221870148,-149240000,-31.9475413
+15/05/1989,0.399554,0.412946,0.399554,0.410714,0.322602,317900800,0.01116,2.793114322,0.013392,Up,0.004383,-1.358640058,-89230400,-28.06863021
+16/05/1989,0.410714,0.412946,0.401786,0.405134,0.318219,228670400,-0.00558,-1.358609641,0.01116,Down,0.000876,-0.275282117,19790400,8.654552579
+17/05/1989,0.404018,0.40625,0.401786,0.404018,0.317343,248460800,0,0,0.004464,No Change,0.003507,-1.105113395,-37206400,-14.97475658
+18/05/1989,0.404018,0.40625,0.399554,0.399554,0.313836,211254400,-0.004464,-1.104901267,0.006696,Down,0.007013,2.23460661,119515200,56.57406426
+19/05/1989,0.399554,0.412946,0.399554,0.408482,0.320849,330769600,0.008928,2.234491458,0.013392,Up,0.00246,0.766715807,-140369600,-42.43727356
+22/05/1989,0.408482,0.412946,0.404018,0.410714,0.323309,190400000,0.002232,0.546413306,0.008928,Up,0.003514,-1.08688592,-55932800,-29.37647059
+23/05/1989,0.410714,0.410714,0.404018,0.40625,0.319795,134467200,-0.004464,-1.086887713,0.006696,Down,0.015814,4.945042918,163139200,121.322672
+24/05/1989,0.404018,0.426339,0.404018,0.426339,0.335609,297606400,0.022321,5.524753848,0.022321,Up,0.003515,1.047349743,-65240000,-21.92157158
+25/05/1989,0.421875,0.4375,0.421875,0.430804,0.339124,232366400,0.008929,2.116503704,0.015625,Up,0.001757,0.518099574,-119851200,-51.57854148
+26/05/1989,0.430804,0.4375,0.428571,0.433036,0.340881,112515200,0.002232,0.518101039,0.008929,Up,0.007029,-2.06200991,-593600,-0.527573163
+30/05/1989,0.430804,0.4375,0.422991,0.424107,0.333852,111921600,-0.006697,-1.554535241,0.014509,Down,0.001757,0.526281107,3292800,2.942059442
+31/05/1989,0.424107,0.429688,0.419643,0.426339,0.335609,115214400,0.002232,0.526282283,0.010045,Up,0.007029,2.094401521,64288000,55.79858073
+01/06/1989,0.426339,0.439732,0.424107,0.435268,0.342638,179502400,0.008929,2.094342765,0.015625,Up,0.001757,0.512786089,-55025600,-30.6545205
+02/06/1989,0.433036,0.441964,0.433036,0.4375,0.344395,124476800,0.004464,1.030861176,0.008928,Up,0.014057,-4.08165043,-358400,-0.287925139
+05/06/1989,0.435268,0.4375,0.415179,0.419643,0.330338,124118400,-0.015625,-3.589742412,0.022321,Down,0.001757,-0.531879469,20888000,16.82909222
+06/06/1989,0.417411,0.419643,0.412946,0.417411,0.328581,145006400,0,0,0.006697,No Change,0.010543,3.208645661,30665600,21.14775624
+07/06/1989,0.417411,0.433036,0.417411,0.430804,0.339124,175672000,0.013393,3.208588178,0.015625,Up,0.004394,-1.295691252,2340800,1.332483264
+08/06/1989,0.433036,0.4375,0.421875,0.425223,0.33473,178012800,-0.007813,-1.804237985,0.015625,Down,0.004392,-1.312102291,-83596800,-46.9611174
+09/06/1989,0.421875,0.426339,0.415179,0.419643,0.330338,94416000,-0.002232,-0.529066667,0.01116,Down,0.003514,1.063758938,-13552000,-14.35349941
+12/06/1989,0.417411,0.426339,0.412946,0.424107,0.333852,80864000,0.006696,1.604174303,0.013393,Up,0.007029,2.10542396,150113600,185.6371191
+13/06/1989,0.424107,0.435268,0.419643,0.433036,0.340881,230977600,0.008929,2.10536492,0.015625,Up,0.007906,2.319284442,20328000,8.800853416
+14/06/1989,0.4375,0.448661,0.430804,0.44308,0.348787,251305600,0.00558,1.275428571,0.017857,Up,0.014935,-4.281982987,-89902400,-35.77413317
+15/06/1989,0.441964,0.444196,0.424107,0.424107,0.333852,161403200,-0.017857,-4.040374329,0.020089,Down,0.021086,-6.315972347,380598400,235.8059815
+16/06/1989,0.399554,0.40625,0.388393,0.397321,0.312766,542001600,-0.002233,-0.558873144,0.017857,Down,0.003514,-1.123523657,-358881600,-66.21412188
+19/06/1989,0.397321,0.399554,0.388393,0.392857,0.309252,183120000,-0.004464,-1.123524807,0.011161,Down,0.007028,-2.272580291,-48585600,-26.53211009
+20/06/1989,0.392857,0.392857,0.377232,0.383929,0.302224,134534400,-0.008928,-2.272582645,0.015625,Down,0.003515,-1.163044629,-4670400,-3.471528472
+21/06/1989,0.383929,0.388393,0.377232,0.379464,0.298709,129864000,-0.004465,-1.162975446,0.011161,Down,0.005272,1.764928409,7336000,5.648986632
+22/06/1989,0.379464,0.390625,0.375,0.386161,0.303981,137200000,0.006697,1.764857799,0.015625,Up,0.004393,1.445156112,-13305600,-9.697959184
+23/06/1989,0.386161,0.395089,0.386161,0.391741,0.308374,123894400,0.00558,1.444993151,0.008928,Up,0.002636,-0.854806177,59942400,48.38184777
+26/06/1989,0.392857,0.392857,0.386161,0.388393,0.305738,183836800,-0.004464,-1.136291322,0.006696,Down,0.00615,-2.011526209,-78052800,-42.4576581
+27/06/1989,0.390625,0.395089,0.379464,0.38058,0.299588,105784000,-0.010045,-2.57152,0.015625,Down,0.00615,-2.052819205,151244800,142.9751191
+28/06/1989,0.377232,0.377232,0.366071,0.372768,0.293438,257028800,-0.004464,-1.183356661,0.011161,Down,0.007907,-2.694606697,-23508800,-9.146368033
+29/06/1989,0.366071,0.368304,0.357143,0.362723,0.285531,233520000,-0.003348,-0.91457668,0.011161,Down,0.004394,1.538887196,-68779200,-29.45323741
+30/06/1989,0.361607,0.372768,0.352679,0.368304,0.289925,164740800,0.006697,1.852010608,0.020089,Up,0.003515,-1.212382513,-116390400,-70.65062207
+03/07/1989,0.372768,0.372768,0.363839,0.363839,0.28641,48350400,-0.008929,-2.395323633,0.008929,Down,0.001757,-0.613456234,70806400,146.44429
+05/07/1989,0.361607,0.363839,0.357143,0.361607,0.284653,119156800,0,0,0.006696,No Change,0.005272,1.852079549,54768000,45.96296644
+06/07/1989,0.363839,0.372768,0.359375,0.368304,0.289925,173924800,0.004465,1.227191148,0.013393,Up,0,0,-67816000,-38.99156417
+07/07/1989,0.368304,0.375,0.361607,0.368304,0.289925,106108800,0,0,0.013393,No Change,0.005272,-1.818401311,97585600,91.96748997
+10/07/1989,0.366071,0.368304,0.357143,0.361607,0.284653,203694400,-0.004464,-1.219435574,0.011161,Down,0.005271,-1.851728245,40230400,19.75037114
+11/07/1989,0.363839,0.366071,0.354911,0.354911,0.279382,243924800,-0.008928,-2.453832602,0.01116,Down,0.001757,0.628888046,-119795200,-49.11152945
+12/07/1989,0.354911,0.359375,0.352679,0.357143,0.281139,124129600,0.002232,0.62889006,0.006696,Up,0.004392,1.562216555,101304000,81.61147704
+13/07/1989,0.357143,0.366071,0.352679,0.362723,0.285531,225433600,0.00558,1.562399375,0.013392,Up,0.000879,0.307847484,31886400,14.14447536
+14/07/1989,0.363839,0.366071,0.354911,0.363839,0.28641,257320000,0,0,0.01116,No Change,0,0,-126425600,-49.13166485
+17/07/1989,0.363839,0.368304,0.354911,0.363839,0.28641,130894400,0,0,0.013393,No Change,0.010543,-3.681086554,346416000,264.6530333
+18/07/1989,0.363839,0.363839,0.345982,0.350446,0.275867,477310400,-0.013393,-3.68102375,0.017857,Down,0.008786,3.18486807,-238336000,-49.93312528
+19/07/1989,0.352679,0.363839,0.348214,0.361607,0.284653,238974400,0.008928,2.531480468,0.015625,Up,0.003514,-1.234485496,-2900800,-1.213853869
+20/07/1989,0.363839,0.368304,0.354911,0.357143,0.281139,236073600,-0.006696,-1.840374451,0.013393,Down,0,0,-96588800,-40.91469779
+21/07/1989,0.354911,0.357143,0.348214,0.357143,0.281139,139484800,0.002232,0.62889006,0.008929,Up,0.005272,-1.875228979,-23497600,-16.84599326
+24/07/1989,0.354911,0.354911,0.350446,0.350446,0.275867,115987200,-0.004465,-1.25806188,0.004465,Down,0.003514,-1.273802231,93856000,80.91927385
+25/07/1989,0.350446,0.354911,0.339286,0.345982,0.272353,209843200,-0.004464,-1.273805379,0.015625,Down,0.003514,-1.290237302,23900800,11.38983775
+26/07/1989,0.341518,0.34375,0.337054,0.341518,0.268839,233744000,0,0,0.006696,No Change,0.007028,2.61420404,-60670400,-25.95591759
+27/07/1989,0.341518,0.352679,0.339286,0.350446,0.275867,173073600,0.008928,2.614210671,0.013393,Up,0.000879,0.318631804,-53737600,-31.04898725
+28/07/1989,0.350446,0.354911,0.348214,0.351563,0.276746,119336000,0.001117,0.318736696,0.006697,Up,0.002636,0.952497958,-7470400,-6.259971844
+31/07/1989,0.350446,0.357143,0.348214,0.354911,0.279382,111865600,0.004465,1.27409073,0.008929,Up,0.000878,0.314265056,27675200,24.73968763
+01/08/1989,0.354911,0.359375,0.350446,0.356027,0.28026,139540800,0.001116,0.31444503,0.008929,Up,0.004393,1.567473061,-38136000,-27.32964122
+02/08/1989,0.354911,0.361607,0.352679,0.361607,0.284653,101404800,0.006696,1.886670179,0.008928,Up,0.005272,1.852079549,71534400,70.54340623
+03/08/1989,0.361607,0.370536,0.361607,0.368304,0.289925,172939200,0.006697,1.852010608,0.008929,Up,0.010541,3.635767871,10416000,6.022925976
+04/08/1989,0.368304,0.381696,0.367188,0.381696,0.300466,183355200,0.013392,3.636126678,0.014508,Up,0.007029,2.339366185,-15142400,-8.258505895
+07/08/1989,0.383929,0.392857,0.38058,0.390625,0.307495,168212800,0.006696,1.744072472,0.012277,Up,0.002636,0.857249711,37979200,22.57806778
+08/08/1989,0.388393,0.399554,0.388393,0.393973,0.310131,206192000,0.00558,1.436689127,0.011161,Up,0.000879,-0.283428616,-11032000,-5.350353069
+09/08/1989,0.392857,0.408482,0.391741,0.392857,0.309252,195160000,0,0,0.016741,No Change,0.005271,-1.704435218,-42795200,-21.92826399
+10/08/1989,0.392857,0.392857,0.381696,0.386161,0.303981,152364800,-0.006696,-1.704436983,0.011161,Down,0.009664,-3.179146065,77716800,51.00705675
+11/08/1989,0.392857,0.392857,0.368304,0.373884,0.294317,230081600,-0.018973,-4.829492665,0.024553,Down,0.007907,-2.68655905,-127254400,-55.30837755
+14/08/1989,0.370536,0.375,0.361607,0.363839,0.28641,102827200,-0.006697,-1.807381739,0.013393,Down,0.004393,1.53381516,60905600,59.23102059
+15/08/1989,0.363839,0.370536,0.363839,0.36942,0.290803,163732800,0.005581,1.533920223,0.006697,Up,0.007029,-2.417100236,-43198400,-26.38347356
+16/08/1989,0.370536,0.372768,0.357143,0.360491,0.283774,120534400,-0.010045,-2.710937669,0.015625,Down,0.004393,1.548062895,32782400,27.19754692
+17/08/1989,0.359375,0.368304,0.357143,0.366071,0.288167,153316800,0.006696,1.863234783,0.011161,Up,0.008785,3.04857947,-69249600,-45.16765286
+18/08/1989,0.372768,0.379464,0.370536,0.377232,0.296952,84067200,0.004464,1.197527685,0.008928,Up,0.000705,0.237412107,53760000,63.94884093
+21/08/1989,0.377232,0.386161,0.375,0.377232,0.297657,137827200,0,0,0.011161,No Change,0.004404,1.479555327,-25995200,-18.86071835
+22/08/1989,0.375,0.383929,0.375,0.382813,0.302061,111832000,0.007813,2.083466667,0.008929,Up,0.006164,2.040647419,61812800,55.27290936
+23/08/1989,0.383929,0.395089,0.379464,0.390625,0.308225,173644800,0.006696,1.744072472,0.015625,Up,0.002642,0.857166031,-10718400,-6.172600619
+24/08/1989,0.390625,0.397321,0.388393,0.393973,0.310867,162926400,0.003348,0.857088,0.008928,Up,0.004403,1.416361338,-1534400,-0.941774936
+25/08/1989,0.392857,0.401786,0.392857,0.399554,0.31527,161392000,0.006697,1.704691529,0.008929,Up,0,0,-79732800,-49.40319223
+28/08/1989,0.397321,0.401786,0.392857,0.399554,0.31527,81659200,0.002233,0.562014089,0.008929,Up,0.004403,-1.396580709,95244800,116.6369497
+29/08/1989,0.399554,0.401786,0.390625,0.393973,0.310867,176904000,-0.005581,-1.39680744,0.011161,Down,0.002642,0.849881139,-60804800,-34.37163659
+30/08/1989,0.392857,0.399554,0.392857,0.397321,0.313509,116099200,0.004464,1.136291322,0.006697,Up,0,0,-59808000,-51.51456685
+31/08/1989,0.397321,0.401786,0.395089,0.397321,0.313509,56291200,0,0,0.006697,No Change,0.000881,0.281012666,17830400,31.6752885
+01/09/1989,0.397321,0.399554,0.395089,0.398438,0.31439,74121600,0.001117,0.281132888,0.004465,Up,0.00088,0.279907122,40700800,54.9108492
+05/09/1989,0.397321,0.405134,0.397321,0.399554,0.31527,114822400,0.002233,0.562014089,0.007813,Up,0,0,-28067200,-24.44401092
+06/09/1989,0.399554,0.40067,0.392857,0.399554,0.31527,86755200,0,0,0.007813,No Change,0,0,27137600,31.28066099
+07/09/1989,0.399554,0.40625,0.399554,0.399554,0.31527,113892800,0,0,0.006696,No Change,0.001762,0.558886034,-58060800,-50.97846396
+08/09/1989,0.399554,0.404018,0.397321,0.401786,0.317032,55832000,0.002232,0.558622864,0.006697,Up,0.005283,1.666393298,42761600,76.58976931
+11/09/1989,0.399554,0.410714,0.397321,0.408482,0.322315,98593600,0.008928,2.234491458,0.013393,Up,0.001761,0.546359927,4995200,5.066454618
+12/09/1989,0.40625,0.417411,0.401786,0.410714,0.324076,103588800,0.004464,1.098830769,0.015625,Up,0.007044,-2.173564226,25099200,24.22964645
+13/09/1989,0.412946,0.416295,0.401786,0.401786,0.317032,128688000,-0.01116,-2.702532535,0.014509,Down,0.001762,-0.555779858,2598400,2.019147084
+14/09/1989,0.401786,0.404018,0.397321,0.399554,0.31527,131286400,-0.002232,-0.555519605,0.006697,Down,0.001762,0.558886034,-6417600,-4.888244327
+15/09/1989,0.401786,0.404018,0.395089,0.401786,0.317032,124868800,0,0,0.008929,No Change,0.007046,-2.222488582,-61712000,-49.42147278
+18/09/1989,0.397321,0.401786,0.392857,0.392857,0.309986,63156800,-0.004464,-1.123524807,0.008929,Down,0.005283,-1.704270515,17640000,27.93048413
+19/09/1989,0.395089,0.397321,0.383929,0.386161,0.304703,80796800,-0.008928,-2.259744007,0.013392,Down,0.009687,3.179161347,37352000,46.22955365
+20/09/1989,0.392857,0.401786,0.390625,0.398438,0.31439,118148800,0.005581,1.420618698,0.011161,Up,0.00088,0.279907122,82812800,70.09195184
+21/09/1989,0.401786,0.410714,0.395089,0.399554,0.31527,200961600,-0.002232,-0.555519605,0.015625,Down,0.000881,0.279443017,-128464000,-63.92465028
+22/09/1989,0.399554,0.404018,0.395089,0.40067,0.316151,72497600,0.001116,0.279311432,0.008929,Up,0.002642,0.835676623,63660800,87.81090684
+25/09/1989,0.399554,0.408482,0.399554,0.404018,0.318793,136158400,0.004464,1.117245729,0.008928,Up,0,0,-58833600,-43.20967344
+26/09/1989,0.401786,0.40625,0.399554,0.404018,0.318793,77324800,0.002232,0.555519605,0.006696,Up,0.003523,-1.105105821,12801600,16.55561993
+27/09/1989,0.395089,0.402902,0.392857,0.399554,0.31527,90126400,0.004465,1.130125111,0.010045,Up,0.005284,1.676023726,-10707200,-11.8802038
+28/09/1989,0.401786,0.408482,0.401786,0.40625,0.320554,79419200,0.004464,1.11103921,0.006696,Up,0.007045,-2.197757632,-9609600,-12.09984487
+29/09/1989,0.404018,0.40625,0.397321,0.397321,0.313509,69809600,-0.006697,-1.657599414,0.008929,Down,0.000881,-0.281012666,67592000,96.82335954
+02/10/1989,0.397321,0.399554,0.390625,0.396205,0.312628,137401600,-0.001116,-0.280881202,0.008929,Down,0.005283,-1.68986783,33096000,24.08705575
+03/10/1989,0.395089,0.397321,0.385045,0.389509,0.307345,170497600,-0.00558,-1.412340004,0.012276,Down,0.004402,1.432266671,-11323200,-6.641266505
+04/10/1989,0.390625,0.398438,0.388393,0.395089,0.311747,159174400,0.004464,1.142784,0.010045,Up,0.008807,2.825047234,86105600,54.09513088
+05/10/1989,0.397321,0.415179,0.395089,0.40625,0.320554,245280000,0.008929,2.2473013,0.02009,Up,0.018494,5.769386749,116424000,47.46575342
+06/10/1989,0.412946,0.430804,0.410714,0.429688,0.339048,361704000,0.016742,4.054283127,0.02009,Up,0.009686,2.856822633,-166152000,-45.93590339
+09/10/1989,0.428571,0.444196,0.424107,0.441964,0.348734,195552000,0.013393,3.125036458,0.020089,Up,0,0,91571200,46.82703322
+10/10/1989,0.444196,0.449777,0.433036,0.441964,0.348734,287123200,-0.002232,-0.502480887,0.016741,Down,0.004403,-1.262566885,-130166400,-45.3346856
+11/10/1989,0.435268,0.439732,0.428571,0.436384,0.344331,156956800,0.001116,0.256393762,0.011161,Up,0.00088,-0.255568044,-74312000,-47.34551163
+12/10/1989,0.4375,0.439732,0.433036,0.435268,0.343451,82644800,-0.002232,-0.510171429,0.006696,Down,0.021136,-6.154007413,118473600,143.3527578
+13/10/1989,0.435268,0.441964,0.401786,0.408482,0.322315,201118400,-0.026786,-6.153909775,0.040178,Down,0.007046,2.186060221,223798400,111.2769394
+16/10/1989,0.399554,0.417411,0.379464,0.417411,0.329361,424916800,0.017857,4.469233195,0.037947,Up,0.003522,1.069343365,-174876800,-41.15553915
+17/10/1989,0.410714,0.435268,0.401786,0.421875,0.332883,250040000,0.011161,2.71746276,0.033482,Up,0.007045,2.116359201,-106008000,-42.39641657
+18/10/1989,0.415179,0.430804,0.410714,0.430804,0.339928,144032000,0.015625,3.763436975,0.02009,Up,0.003523,1.036395943,-32132800,-22.30948678
+19/10/1989,0.430804,0.441964,0.430804,0.435268,0.343451,111899200,0.004464,1.036202078,0.01116,Up,0.005284,-1.538501853,149609600,133.7003303
+20/10/1989,0.426339,0.439732,0.424107,0.428571,0.338167,261508800,0.002232,0.523527052,0.015625,Up,0.008806,-2.604038833,-139552000,-53.36416977
+23/10/1989,0.428571,0.430804,0.412946,0.417411,0.329361,121956800,-0.01116,-2.604002604,0.017858,Down,0.006164,1.871502698,94483200,77.47267885
+24/10/1989,0.412946,0.433036,0.404018,0.425223,0.335525,216440000,0.012277,2.97302795,0.029018,Up,0.007926,-2.362268087,-97294400,-44.95213454
+25/10/1989,0.426339,0.426339,0.412946,0.415179,0.327599,119145600,-0.01116,-2.617635262,0.013393,Down,0.008806,-2.688042393,50120000,42.06617785
+26/10/1989,0.40625,0.415179,0.401786,0.404018,0.318793,169265600,-0.002232,-0.549415385,0.013393,Down,0,0,-39849600,-23.5426454
+27/10/1989,0.404018,0.408482,0.397321,0.404018,0.318793,129416000,0,0,0.011161,No Change,0.003522,1.104792138,-42436800,-32.79099957
+30/10/1989,0.40625,0.410714,0.401786,0.408482,0.322315,86979200,0.002232,0.549415385,0.008928,Up,0.005284,1.639390038,5017600,5.768735514
+31/10/1989,0.408482,0.415179,0.40625,0.415179,0.327599,91996800,0.006697,1.639484726,0.008929,Up,0.002642,-0.806473768,-30811200,-33.49159971
+01/11/1989,0.412946,0.417411,0.408482,0.41183,0.324957,61185600,-0.001116,-0.270253253,0.008929,Down,0.014971,-4.607071089,391484800,639.8315944
+02/11/1989,0.401786,0.401786,0.383929,0.392857,0.309986,452670400,-0.008929,-2.222327309,0.017857,Down,0.005283,-1.704270515,-278017600,-61.41722542
+03/11/1989,0.392857,0.397321,0.386161,0.386161,0.304703,174652800,-0.006696,-1.704436983,0.01116,Down,0,0,-51564800,-29.52417597
+06/11/1989,0.388393,0.392857,0.383929,0.386161,0.304703,123088000,-0.002232,-0.574675651,0.008928,Down,0.005283,1.73381949,28235200,22.93903549
+07/11/1989,0.386161,0.397321,0.386161,0.392857,0.309986,151323200,0.006696,1.733991781,0.01116,Up,0.007046,2.273005878,-8691200,-5.743468285
+08/11/1989,0.395089,0.404018,0.395089,0.401786,0.317032,142632000,0.006697,1.695061113,0.008929,Up,0.007044,2.22185773,-54443200,-38.17039654
+09/11/1989,0.401786,0.410714,0.397321,0.410714,0.324076,88188800,0.008928,2.22207842,0.013393,Up,0.005285,1.630790308,-23329600,-26.45415291
+10/11/1989,0.408482,0.419643,0.408482,0.417411,0.329361,64859200,0.008929,2.185898032,0.011161,Up,0.001762,-0.534975301,3158400,4.869625281
+13/11/1989,0.415179,0.421875,0.415179,0.415179,0.327599,68017600,0,0,0.006696,No Change,0.012329,-3.763442501,16363200,24.05730282
+14/11/1989,0.415179,0.417411,0.397321,0.399554,0.31527,84380800,-0.015625,-3.763436975,0.02009,Down,0.003523,-1.11745488,13406400,15.88797452
+15/11/1989,0.401786,0.404018,0.392857,0.395089,0.311747,97787200,-0.006697,-1.666807704,0.011161,Down,0.003523,1.130083048,-1220800,-1.248425152
+16/11/1989,0.397321,0.399554,0.390625,0.399554,0.31527,96566400,0.002233,0.562014089,0.008929,Up,0.000777,0.246455419,-8008000,-8.292739504
+17/11/1989,0.397321,0.404018,0.397321,0.399554,0.316047,88558400,0.002233,0.562014089,0.006697,Up,0.003531,1.117238892,19510400,22.03111167
+20/11/1989,0.401786,0.40625,0.397321,0.404018,0.319578,108068800,0.002232,0.555519605,0.008929,Up,0,0,32177600,29.77510623
+21/11/1989,0.404018,0.415179,0.404018,0.404018,0.319578,140246400,0,0,0.011161,No Change,0.003531,-1.10489458,-42302400,-30.16291327
+22/11/1989,0.40625,0.408482,0.397321,0.399554,0.316047,97944000,-0.006696,-1.648246154,0.011161,Down,0,0,-70089600,-71.56089194
+24/11/1989,0.399554,0.401786,0.399554,0.399554,0.316047,27854400,0,0,0.002232,No Change,0.005297,-1.676016542,77291200,277.4829111
+27/11/1989,0.399554,0.404018,0.390625,0.392857,0.31075,105145600,-0.006697,-1.676118873,0.013393,Down,0.000883,0.284151247,30228800,28.74946741
+28/11/1989,0.390625,0.395089,0.381696,0.393973,0.311633,135374400,0.003348,0.857088,0.013393,Up,0.000883,-0.283346115,17572800,12.98088856
+29/11/1989,0.388393,0.395089,0.379464,0.392857,0.31075,152947200,0.004464,1.149351301,0.015625,Up,0.001765,0.567980692,-89499200,-58.51640305
+30/11/1989,0.390625,0.397321,0.388393,0.395089,0.312515,63448000,0.004464,1.142784,0.008928,Up,0.001765,-0.564772891,82779200,130.4677846
+01/12/1989,0.397321,0.401786,0.389509,0.392857,0.31075,146227200,-0.004464,-1.123524807,0.012277,Down,0.008828,2.840868866,-48865600,-33.41758578
+04/12/1989,0.390625,0.40625,0.390625,0.404018,0.319578,97361600,0.013393,3.428608,0.015625,Up,0.001765,-0.552290834,24404800,25.06614517
+05/12/1989,0.404018,0.408482,0.397321,0.401786,0.317813,121766400,-0.002232,-0.552450633,0.011161,Down,0.015892,-5.000424778,213214400,175.1011773
+06/12/1989,0.401786,0.404018,0.366071,0.381696,0.301921,334980800,-0.02009,-5.000174222,0.037947,Down,0,0,-156564800,-46.73843993
+07/12/1989,0.377232,0.386161,0.375,0.381696,0.301921,178416000,0.004464,1.183356661,0.011161,Up,0.007062,-2.33902246,74166400,41.56936598
+08/12/1989,0.379464,0.383929,0.368304,0.372768,0.294859,252582400,-0.006696,-1.76459427,0.015625,Down,0.017656,-5.987946781,397432000,157.3474636
+11/12/1989,0.366071,0.370536,0.342634,0.350446,0.277203,650014400,-0.015625,-4.26829768,0.027902,Down,0.022953,-8.280213418,375401600,57.75281286
+12/12/1989,0.350446,0.352679,0.3125,0.321429,0.25425,1025416000,-0.029017,-8.280020317,0.040179,Down,0,0,-635656000,-61.99006062
+13/12/1989,0.321429,0.325893,0.316964,0.321429,0.25425,389760000,0,0,0.008929,No Change,0.007945,-3.124877089,-85008000,-21.81034483
+14/12/1989,0.319196,0.322545,0.308036,0.311384,0.246305,304752000,-0.007812,-2.44739909,0.014509,Down,0.007946,-3.226081484,213416000,70.02940096
+15/12/1989,0.310268,0.3125,0.290179,0.301339,0.238359,518168000,-0.008929,-2.877834646,0.022321,Down,0.007063,2.963177392,-210963200,-40.71328218
+18/12/1989,0.301339,0.3125,0.301339,0.310268,0.245422,307204800,0.008929,2.963107995,0.011161,Up,0.001765,0.719169431,-56011200,-18.23252762
+19/12/1989,0.308036,0.316964,0.308036,0.3125,0.247187,251193600,0.004464,1.449181265,0.008928,Up,0.005297,2.142912046,-73203200,-29.14214375
+20/12/1989,0.319196,0.323661,0.314732,0.319196,0.252484,177990400,0,0,0.008929,No Change,0.003532,1.398900524,126817600,71.24968538
+21/12/1989,0.319196,0.323661,0.316964,0.323661,0.256016,304808000,0.004465,1.398827053,0.006697,Up,0.001765,0.689410037,-120220800,-39.44148448
+22/12/1989,0.323661,0.332589,0.321429,0.325893,0.257781,184587200,0.002232,0.689610426,0.01116,Up,0.007062,-2.739534721,-49302400,-26.70954432
+26/12/1989,0.328125,0.328125,0.314732,0.316964,0.250719,135284800,-0.011161,-3.401447619,0.013393,Down,0.002649,-1.05656133,121721600,89.97433562
+27/12/1989,0.316964,0.319196,0.3125,0.313616,0.24807,257006400,-0.003348,-1.056271375,0.006696,Down,0.003531,-1.42338856,-105750400,-41.14699089
+28/12/1989,0.3125,0.314732,0.305804,0.309152,0.244539,151256000,-0.003348,-1.07136,0.008928,Down,0.004414,1.805029055,1153600,0.762680489
+29/12/1989,0.310268,0.319196,0.30692,0.314732,0.248953,152409600,0.004464,1.438756172,0.012276,Up,0.014125,5.673761714,30788800,20.20135215
+02/01/1990,0.314732,0.334821,0.3125,0.332589,0.263078,183198400,0.017857,5.67371605,0.022321,Up,0.001765,0.670903686,24796800,13.53548939
+03/01/1990,0.339286,0.339286,0.334821,0.334821,0.264843,207995200,-0.004465,-1.315998892,0.004465,Down,0.000884,0.333782656,13518400,6.499380755
+04/01/1990,0.341518,0.345982,0.332589,0.335938,0.265727,221513600,-0.00558,-1.633881669,0.013393,Down,0.000883,0.332295928,-98201600,-44.33208616
+05/01/1990,0.337054,0.341518,0.330357,0.337054,0.26661,123312000,0,0,0.011161,No Change,0.001765,0.662015678,-21739200,-17.62942779
+08/01/1990,0.334821,0.339286,0.330357,0.339286,0.268375,101572800,0.004465,1.333548374,0.008929,Up,0.002648,-0.986679087,-15433600,-15.19461903
+09/01/1990,0.339286,0.339286,0.330357,0.335938,0.265727,86139200,-0.003348,-0.986778116,0.008929,Down,0.011477,-4.319094409,113579200,131.8554154
+10/01/1990,0.335938,0.335938,0.319196,0.321429,0.25425,199718400,-0.014509,-4.318951711,0.016742,Down,0.010594,-4.166764995,11334400,5.675190668
+11/01/1990,0.323661,0.323661,0.308036,0.308036,0.243656,211052800,-0.015625,-4.827581945,0.015625,Down,0,0,-39155200,-18.55232435
+12/01/1990,0.305804,0.310268,0.301339,0.308036,0.243656,171897600,0.002232,0.729879269,0.008929,Up,0.001765,-0.724381915,-10158400,-5.909564764
+15/01/1990,0.308036,0.319196,0.305804,0.305804,0.241891,161739200,-0.002232,-0.724590632,0.013392,Down,0.004414,1.824788851,52505600,32.46312582
+16/01/1990,0.299107,0.3125,0.292411,0.311384,0.246305,214244800,0.012277,4.104551214,0.020089,Up,0.011477,-4.659669921,-16945600,-7.909456846
+17/01/1990,0.310268,0.310268,0.294643,0.296875,0.234828,197299200,-0.013393,-4.316590818,0.015625,Down,0.006179,-2.631287581,75992000,38.51612171
+18/01/1990,0.294643,0.299107,0.287946,0.289063,0.228649,273291200,-0.00558,-1.893817264,0.011161,Down,0.013242,5.79140954,-8153600,-2.983484283
+19/01/1990,0.301339,0.308036,0.299107,0.305804,0.241891,265137600,0.004465,1.481719923,0.008929,Up,0.007063,-2.919910207,-119526400,-45.08089385
+22/01/1990,0.303571,0.308036,0.296875,0.296875,0.234828,145611200,-0.006696,-2.20574429,0.011161,Down,0.003531,1.503653738,-4737600,-3.253595877
+23/01/1990,0.301339,0.305804,0.294643,0.301339,0.238359,140873600,0,0,0.011161,No Change,0.001766,0.740899232,28918400,20.52790587
+24/01/1990,0.290179,0.305804,0.287946,0.303571,0.240125,169792000,0.013392,4.615082415,0.017858,Up,0.000883,0.367725143,-58251200,-34.30738786
+25/01/1990,0.305804,0.310268,0.303571,0.304688,0.241008,111540800,-0.001116,-0.364939635,0.006697,Down,0.009711,-4.029326827,69708800,62.49623456
+26/01/1990,0.303571,0.303571,0.287946,0.292411,0.231297,181249600,-0.01116,-3.676240484,0.015625,Down,0.003531,1.526608646,-61320000,-33.8317988
+29/01/1990,0.294643,0.299107,0.28683,0.296875,0.234828,119929600,0.002232,0.757526905,0.012277,Up,0.005297,2.255693529,-3483200,-2.904370564
+30/01/1990,0.296875,0.308036,0.294643,0.303571,0.240125,116446400,0.006696,2.255494737,0.013393,Up,0,0,27496000,23.61258055
+31/01/1990,0.308036,0.310268,0.294643,0.303571,0.240125,143942400,-0.004465,-1.449505902,0.015625,Down,0.002649,-1.103175429,-26868800,-18.66635543
+01/02/1990,0.308036,0.309152,0.299107,0.300223,0.237476,117073600,-0.007813,-2.53639185,0.010045,Down,0.004415,1.859135239,1400000,1.195828949
+02/02/1990,0.296875,0.310268,0.296875,0.305804,0.241891,118473600,0.008929,3.007663158,0.013393,Up,0.005296,2.189415894,-16721600,-14.11419928
+05/02/1990,0.305804,0.314732,0.303571,0.3125,0.247187,101752000,0.006696,2.189637807,0.011161,Up,0.001765,-0.714034314,-27832000,-27.35277931
+06/02/1990,0.310268,0.3125,0.303571,0.310268,0.245422,73920000,0,0,0.008929,No Change,0.010594,-4.316646429,238526400,322.6818182
+07/02/1990,0.294643,0.303571,0.290179,0.296875,0.234828,312446400,0.002232,0.757526905,0.013392,Up,0.001765,-0.751613947,-125809600,-40.26597842
+08/02/1990,0.296875,0.299107,0.287946,0.294643,0.233063,186636800,-0.002232,-0.751831579,0.011161,Down,0.008828,3.787817028,-18558400,-9.943590975
+09/02/1990,0.299107,0.308036,0.296875,0.305804,0.241891,168078400,0.006697,2.238998084,0.011161,Up,0.001766,-0.730080904,-93161600,-55.42746718
+12/02/1990,0.305804,0.308036,0.301339,0.303571,0.240125,74916800,-0.002233,-0.730206276,0.006697,Down,0.003531,1.470484123,27249600,36.37314995
+13/02/1990,0.303571,0.3125,0.301339,0.308036,0.243656,102166400,0.004465,1.470825606,0.011161,Up,0.001765,-0.724381915,-6104000,-5.974566981
+14/02/1990,0.308036,0.310268,0.301339,0.305804,0.241891,96062400,-0.002232,-0.724590632,0.008929,Down,0,0,1904000,1.982045004
+15/02/1990,0.301339,0.305804,0.299107,0.305804,0.241891,97966400,0.004465,1.481719923,0.006697,Up,0.002764,-1.142663431,29243200,29.85023437
+16/02/1990,0.305804,0.308036,0.301339,0.301339,0.239127,127209600,-0.004465,-1.460085545,0.006697,Down,0.001771,-0.740610638,-3964800,-3.116745906
+20/02/1990,0.299107,0.301339,0.294643,0.299107,0.237356,123244800,0,0,0.006696,No Change,0.003542,1.49227321,52662400,42.72991639
+21/02/1990,0.292411,0.305804,0.290179,0.303571,0.240898,175907200,0.01116,3.816545889,0.015625,Up,0.007085,-2.941078797,19275200,10.95759582
+22/02/1990,0.303571,0.308036,0.294643,0.294643,0.233813,195182400,-0.008928,-2.940992387,0.013393,Down,0.001772,0.757870606,-45225600,-23.17094164
+23/02/1990,0.292411,0.299107,0.292411,0.296875,0.235585,149956800,0.004464,1.526618356,0.006696,Up,0.005313,2.255236963,-70347200,-46.91164389
+26/02/1990,0.294643,0.305804,0.294643,0.303571,0.240898,79609600,0.008928,3.030107622,0.011161,Up,0.003542,-1.470331842,-5656000,-7.104670793
+27/02/1990,0.303571,0.305804,0.299107,0.299107,0.237356,73953600,-0.004464,-1.470496194,0.006697,Down,0.003542,1.49227321,35380800,47.84189005
+28/02/1990,0.299107,0.303571,0.296875,0.303571,0.240898,109334400,0.004464,1.492442504,0.006696,Up,0.001772,0.735581034,94561600,86.4884245
+01/03/1990,0.299107,0.310268,0.296875,0.305804,0.24267,203896000,0.006697,2.238998084,0.013393,Up,0.003543,-1.460007417,-98996800,-48.55259544
+02/03/1990,0.299107,0.310268,0.296875,0.301339,0.239127,104899200,0.002232,0.746221252,0.013393,Up,0.005314,2.222250101,77571200,73.94832372
+05/03/1990,0.299107,0.310268,0.299107,0.308036,0.244441,182470400,0.008929,2.985219336,0.011161,Up,0.005314,2.173939724,-26454400,-14.49791309
+06/03/1990,0.3125,0.314732,0.308036,0.314732,0.249755,156016000,0.002232,0.71424,0.006696,Up,0.000886,0.354747653,48204800,30.89734386
+07/03/1990,0.3125,0.321429,0.3125,0.315848,0.250641,204220800,0.003348,1.07136,0.008929,Up,0.009742,3.886834157,19622400,9.608423824
+08/03/1990,0.319196,0.330357,0.3125,0.328125,0.260383,223843200,0.008929,2.797340819,0.017857,Up,0.000886,0.34026799,6630400,2.962073451
+09/03/1990,0.328125,0.334821,0.323661,0.329241,0.261269,230473600,0.001116,0.340114286,0.01116,Up,0.001772,-0.678228186,-66516800,-28.86091943
+12/03/1990,0.332589,0.334821,0.323661,0.327009,0.259497,163956800,-0.00558,-1.677746408,0.01116,Down,0.001772,0.682859532,-15377600,-9.379055946
+13/03/1990,0.325893,0.332589,0.323661,0.329241,0.261269,148579200,0.003348,1.027331057,0.008928,Up,0.000885,0.338731346,-46793600,-31.49404493
+14/03/1990,0.328125,0.332589,0.325893,0.330357,0.262154,101785600,0.002232,0.680228571,0.006696,Up,0.001771,-0.675557115,18446400,18.1227993
+15/03/1990,0.325893,0.339286,0.325893,0.328125,0.260383,120232000,0.002232,0.684887371,0.013393,Up,0.024798,9.523663219,524529600,436.2645552
+16/03/1990,0.357143,0.363839,0.34933,0.359375,0.285181,644761600,0.002232,0.62495975,0.014509,Up,0.015056,5.279454101,-212968000,-33.03050306
+19/03/1990,0.361607,0.379464,0.357143,0.378348,0.300237,431793600,0.016741,4.629611706,0.022321,Up,0.007085,-2.359802423,-40476800,-9.37410837
+20/03/1990,0.377232,0.383929,0.363839,0.36942,0.293152,391316800,-0.007812,-2.070874157,0.02009,Down,0.001772,0.604464578,-238582400,-60.9691176
+21/03/1990,0.368304,0.377232,0.368304,0.371652,0.294924,152734400,0.003348,0.909031669,0.008928,Up,0.0062,-2.102236508,78926400,51.67558847
+22/03/1990,0.372768,0.377232,0.363839,0.363839,0.288724,231660800,-0.008929,-2.395323633,0.013393,Down,0.010628,3.681024092,-3673600,-1.585766776
+23/03/1990,0.368304,0.383929,0.366071,0.377232,0.299352,227987200,0.008928,2.424084452,0.017858,Up,0,0,-99926400,-43.82982904
+26/03/1990,0.379464,0.387277,0.375,0.377232,0.299352,128060800,-0.002232,-0.58819809,0.012277,Down,0.001771,-0.591611214,-43456000,-33.93388141
+27/03/1990,0.375,0.377232,0.368304,0.375,0.297581,84604800,0,0,0.008928,No Change,0.005314,-1.785732288,18334400,21.67063807
+28/03/1990,0.375,0.376116,0.366071,0.368304,0.292267,102939200,-0.006696,-1.7856,0.010045,Down,0.000886,-0.303147464,-6048000,-5.875312806
+29/03/1990,0.366071,0.370536,0.363839,0.367188,0.291381,96891200,0.001117,0.305132065,0.006697,Up,0.0062,-2.127798312,126459200,130.5167033
+30/03/1990,0.357143,0.366071,0.357143,0.359375,0.285181,223350400,0.002232,0.62495975,0.008928,Up,0,0,-74580800,-33.39183633
+02/04/1990,0.357143,0.362723,0.352679,0.359375,0.285181,148769600,0.002232,0.62495975,0.010044,Up,0.010628,3.72675599,-9060800,-6.090491606
+03/04/1990,0.361607,0.372768,0.361607,0.372768,0.295809,139708800,0.011161,3.086499985,0.011161,Up,0.003542,-1.197394265,10024000,7.174923842
+04/04/1990,0.370536,0.375,0.363839,0.368304,0.292267,149732800,-0.002232,-0.60237062,0.011161,Down,0.007086,-2.42449541,-41540800,-27.74328671
+05/04/1990,0.366071,0.368304,0.357143,0.359375,0.285181,108192000,-0.006696,-1.829153361,0.011161,Down,0.002656,-0.931338343,10046400,9.285714286
+06/04/1990,0.359375,0.368304,0.354911,0.356027,0.282525,118238400,-0.003348,-0.931617391,0.013393,Down,0.008856,3.134589859,-12756800,-10.78904992
+09/04/1990,0.354911,0.370536,0.352679,0.367188,0.291381,105481600,0.012277,3.459177089,0.017857,Up,0.000886,0.304069243,25838400,24.49564663
+10/04/1990,0.368304,0.375,0.366071,0.368304,0.292267,131320000,0,0,0.008929,No Change,0.008856,3.030106033,81838400,62.31982942
+11/04/1990,0.370536,0.383929,0.370536,0.379464,0.301123,213158400,0.008928,2.409482479,0.013393,Up,0.005314,1.764727371,-1355200,-0.635771332
+12/04/1990,0.383929,0.392857,0.379464,0.386161,0.306437,211803200,0.002232,0.581357491,0.013393,Up,0.003543,1.156191974,15086400,7.12283856
+16/04/1990,0.388393,0.395089,0.386161,0.390625,0.30998,226889600,0.002232,0.574675651,0.008928,Up,0.003543,-1.142976966,-95782400,-42.21542107
+17/04/1990,0.386161,0.388393,0.381696,0.386161,0.306437,131107200,0,0,0.006697,No Change,0,0,62339200,47.54826585
+18/04/1990,0.386161,0.390625,0.379464,0.386161,0.306437,193446400,0,0,0.011161,No Change,0.021256,-6.936499183,288030400,148.894164
+19/04/1990,0.372768,0.385045,0.357143,0.359375,0.285181,481476800,-0.013393,-3.592851318,0.027902,Down,0,0,-157953600,-32.80606667
+20/04/1990,0.364955,0.370536,0.354911,0.359375,0.285181,323523200,-0.00558,-1.528955625,0.015625,Down,0.003542,-1.242018227,-195171200,-60.32680191
+23/04/1990,0.359375,0.361607,0.352679,0.354911,0.281639,128352000,-0.004464,-1.242156522,0.008928,Down,0.007086,-2.515986777,175380800,136.6404887
+24/04/1990,0.357143,0.361607,0.34375,0.345982,0.274553,303732800,-0.011161,-3.12507875,0.017857,Down,0,0,-171158400,-56.35163538
+25/04/1990,0.345982,0.348214,0.341518,0.345982,0.274553,132574400,0,0,0.006696,No Change,0.000886,0.322706363,9587200,7.231562051
+26/04/1990,0.348214,0.352679,0.340402,0.347098,0.275439,142161600,-0.001116,-0.320492571,0.012277,Down,0.001771,0.64297358,-25748800,-18.11234539
+27/04/1990,0.348214,0.352679,0.345982,0.34933,0.27721,116412800,0.001116,0.320492571,0.006697,Up,0.001772,0.639226579,19980800,17.16374832
+30/04/1990,0.350446,0.354911,0.348214,0.351563,0.278982,136393600,0.001117,0.318736696,0.006697,Up,0.001771,0.63480798,27216000,19.95401544
+01/05/1990,0.354911,0.357143,0.351563,0.353795,0.280753,163609600,-0.001116,-0.31444503,0.00558,Down,0.000886,0.315579887,-28179200,-17.22343921
+02/05/1990,0.354911,0.357143,0.350446,0.354911,0.281639,135430400,0,0,0.006697,No Change,0.001771,0.628819162,30878400,22.80019848
+03/05/1990,0.354911,0.359375,0.354911,0.357143,0.28341,166308800,0.002232,0.62889006,0.004464,Up,0,0,3225600,1.939524547
+04/05/1990,0.357143,0.363839,0.350446,0.357143,0.28341,169534400,0,0,0.013393,No Change,0.010628,3.750044106,-33544000,-19.78595494
+07/05/1990,0.354911,0.372768,0.354911,0.370536,0.294038,135990400,0.015625,4.402512179,0.017857,Up,0.001771,0.602303104,-23531200,-17.30357437
+08/05/1990,0.366071,0.375,0.366071,0.372768,0.295809,112459200,0.006697,1.829426532,0.008929,Up,0.000886,0.299517594,-15220800,-13.53450852
+09/05/1990,0.371652,0.375,0.368304,0.373884,0.296695,97238400,0.002232,0.600561816,0.006696,Up,0.003543,-1.194155614,81804800,84.12808109
+10/05/1990,0.372768,0.372768,0.361607,0.36942,0.293152,179043200,-0.003348,-0.898145764,0.011161,Down,0.008857,3.021299531,36198400,20.21769048
+11/05/1990,0.36942,0.381696,0.363839,0.38058,0.302009,215241600,0.01116,3.020951762,0.017857,Up,0.0062,-2.052918953,11144000,5.177437819
+14/05/1990,0.381696,0.381696,0.368304,0.372768,0.295809,226385600,-0.008928,-2.339034205,0.013392,Down,0,0,-77000000,-34.01276406
+15/05/1990,0.36942,0.375,0.366071,0.372768,0.295809,149385600,0.003348,0.906285529,0.008929,Up,0.000885,-0.299179538,-62081600,-41.55795472
+16/05/1990,0.372768,0.372768,0.366071,0.371652,0.294924,87304000,-0.001116,-0.299381921,0.006697,Down,0.000886,-0.300416378,66281600,75.92046183
+17/05/1990,0.372768,0.377232,0.366071,0.370536,0.294038,153585600,-0.002232,-0.598763842,0.011161,Down,0.012399,-4.21680191,104876800,68.28556844
+18/05/1990,0.368304,0.370536,0.352679,0.354911,0.281639,258462400,-0.013393,-3.636398193,0.017857,Down,0.000995,-0.35328914,4020800,1.555661481
+21/05/1990,0.352679,0.357143,0.345982,0.352679,0.280644,262483200,0,0,0.011161,No Change,0.013322,4.746939183,38606400,14.70814132
+22/05/1990,0.358259,0.370536,0.357143,0.36942,0.293966,301089600,0.011161,3.115343927,0.013393,Up,0.00444,1.510378751,-93576000,-31.07912063
+23/05/1990,0.368304,0.379464,0.368304,0.375,0.298406,207513600,0.006696,1.818063339,0.01116,Up,0,0,-59382400,-28.61614853
+24/05/1990,0.377232,0.377232,0.370536,0.375,0.298406,148131200,-0.002232,-0.591678331,0.006696,Down,0.014209,-4.761633479,175190400,118.2670498
+25/05/1990,0.352679,0.363839,0.348214,0.357143,0.284197,323321600,0.004464,1.265740234,0.015625,Up,0.007104,2.499674522,-80113600,-24.77830123
+29/05/1990,0.357143,0.368304,0.350446,0.366071,0.291301,243208000,0.008928,2.499839,0.017858,Up,0.002665,0.91486126,33611200,13.81994013
+30/05/1990,0.371652,0.372768,0.368304,0.36942,0.293966,276819200,-0.002232,-0.600561816,0.004464,Down,0.000888,-0.30207575,-173734400,-62.76096456
+31/05/1990,0.370536,0.370536,0.366071,0.368304,0.293078,103084800,-0.002232,-0.60237062,0.004465,Down,0.003553,-1.212305257,54152000,52.53150804
+01/06/1990,0.36942,0.375,0.363839,0.363839,0.289525,157236800,-0.005581,-1.510746576,0.011161,Down,0,0,22187200,14.11069164
+04/06/1990,0.363839,0.366071,0.354911,0.363839,0.289525,179424000,0,0,0.01116,No Change,0.008881,-3.067438045,120008000,66.88514357
+05/06/1990,0.366071,0.366071,0.348214,0.352679,0.280644,299432000,-0.013392,-3.658306722,0.017857,Down,0,0,-87684800,-29.28371049
+06/06/1990,0.348214,0.352679,0.345982,0.352679,0.280644,211747200,0.004465,1.282257462,0.006697,Up,0.003553,-1.266016733,-25312000,-11.95387708
+07/06/1990,0.352679,0.354911,0.34375,0.348214,0.277091,186435200,-0.004465,-1.266023778,0.011161,Down,0.005328,-1.922834015,147448000,79.08806921
+08/06/1990,0.34375,0.34375,0.334821,0.341518,0.271763,333883200,-0.002232,-0.649309091,0.008929,Down,0.005328,1.960531787,-175985600,-52.70873168
+11/06/1990,0.337054,0.348214,0.337054,0.348214,0.277091,157897600,0.01116,3.311042148,0.01116,Up,0.010658,3.846389814,7134400,4.5183714
+12/06/1990,0.34933,0.361607,0.345982,0.361607,0.287749,165032000,0.012277,3.514441932,0.015625,Up,0.005329,-1.851961258,-26084800,-15.80590431
+13/06/1990,0.360491,0.363839,0.354911,0.354911,0.28242,138947200,-0.00558,-1.547888852,0.008928,Down,0,0,1377600,0.991455747
+14/06/1990,0.357143,0.359375,0.350446,0.354911,0.28242,140324800,-0.002232,-0.62495975,0.008929,Down,0.001776,-0.628850648,3819200,2.721685689
+15/06/1990,0.354911,0.357143,0.34933,0.352679,0.280644,144144000,-0.002232,-0.62889006,0.007813,Down,0.001777,-0.633186528,-32748800,-22.71950272
+18/06/1990,0.350446,0.352679,0.348214,0.350446,0.278867,111395200,0,0,0.004465,No Change,0.002665,0.955652695,45830400,41.14216771
+19/06/1990,0.348214,0.354911,0.342634,0.353795,0.281532,157225600,0.005581,1.602750033,0.012277,Up,0.002665,0.946606425,-2486400,-1.581421855
+20/06/1990,0.356027,0.359375,0.354911,0.357143,0.284197,154739200,0.001116,0.313459372,0.004464,Up,0.013321,4.687241596,53860800,34.8074696
+21/06/1990,0.357143,0.375,0.357143,0.373884,0.297518,208600000,0.016741,4.687478125,0.017857,Up,0.002664,-0.895408009,75376000,36.13422819
+22/06/1990,0.375,0.38058,0.368304,0.370536,0.294854,283976000,-0.004464,-1.1904,0.012276,Down,0.001776,-0.602332002,-161974400,-57.03805955
+25/06/1990,0.370536,0.372768,0.359375,0.368304,0.293078,122001600,-0.002232,-0.60237062,0.013393,Down,0.004441,-1.515296269,5252800,4.305517305
+26/06/1990,0.372768,0.375,0.360491,0.362723,0.288637,127254400,-0.010045,-2.694705554,0.014509,Down,0.006217,2.153916511,-30027200,-23.59619785
+27/06/1990,0.363839,0.375,0.359375,0.370536,0.294854,97227200,0.006697,1.840649298,0.015625,Up,0.010657,3.614331161,152712000,157.0671582
+28/06/1990,0.381696,0.386161,0.372768,0.383929,0.305511,249939200,0.002233,0.58502054,0.013393,Up,0.012434,4.069902557,75252800,30.10844237
+29/06/1990,0.383929,0.40067,0.381696,0.399554,0.317945,325192000,0.015625,4.069762899,0.018974,Up,0.005329,-1.676076051,-189784000,-58.36059928
+02/07/1990,0.397321,0.397321,0.390625,0.392857,0.312616,135408000,-0.004464,-1.123524807,0.006696,Down,0,0,-35907200,-26.51778329
+03/07/1990,0.391741,0.397321,0.390625,0.392857,0.312616,99500800,0.001116,0.284882103,0.006696,Up,0.003552,-1.136218236,7963200,8.003151733
+05/07/1990,0.390625,0.395089,0.386161,0.388393,0.309064,107464000,-0.002232,-0.571392,0.008928,Down,0.008881,2.873514871,101595200,94.5388223
+06/07/1990,0.388393,0.401786,0.386161,0.399554,0.317945,209059200,0.011161,2.873635725,0.015625,Up,0.013322,4.190032867,106400000,50.89467481
+09/07/1990,0.401786,0.419643,0.399554,0.416295,0.331267,315459200,0.014509,3.611126321,0.020089,Up,0.002664,0.804185144,45964800,14.57075907
+10/07/1990,0.419643,0.424107,0.417411,0.419643,0.333931,361424000,0,0,0.006696,No Change,0,0,-115270400,-31.89339944
+11/07/1990,0.417411,0.419643,0.408482,0.419643,0.333931,246153600,0.002232,0.534724768,0.011161,Up,0.002664,0.797769599,-63683200,-25.87132587
+12/07/1990,0.417411,0.424107,0.415179,0.422991,0.336595,182470400,0.00558,1.336811919,0.008928,Up,0.00444,-1.319092678,48507200,26.58359931
+13/07/1990,0.424107,0.426339,0.417411,0.417411,0.332155,230977600,-0.006696,-1.578846848,0.008928,Down,0.007994,-2.406707712,-51273600,-22.19851622
+16/07/1990,0.417411,0.420759,0.404018,0.407366,0.324161,179704000,-0.010045,-2.406501027,0.016741,Down,0.009769,-3.013625945,-42851200,-23.84543471
+17/07/1990,0.408482,0.410714,0.392857,0.395089,0.314392,136852800,-0.013393,-3.278724644,0.017857,Down,0.002665,0.84766788,151513600,110.7128243
+18/07/1990,0.397321,0.401786,0.383929,0.398438,0.317057,288366400,0.001117,0.281132888,0.017857,Up,0.020427,-6.442690116,297617600,103.2081408
+19/07/1990,0.363839,0.379464,0.357143,0.372768,0.29663,585984000,0.008929,2.454107449,0.022321,Up,0.005329,-1.796514176,-394139200,-67.26108563
+20/07/1990,0.375,0.379464,0.363839,0.366071,0.291301,191844800,-0.008929,-2.381066667,0.015625,Down,0.003553,1.219700585,78344000,40.83717672
+23/07/1990,0.366071,0.372768,0.357143,0.370536,0.294854,270188800,0.004465,1.219708745,0.015625,Up,0.00444,1.505830004,-76272000,-28.22914939
+24/07/1990,0.375,0.377232,0.366071,0.376116,0.299294,193916800,0.001116,0.2976,0.011161,Up,0.000888,0.29669823,-88995200,-45.89349659
+25/07/1990,0.375,0.386161,0.372768,0.377232,0.300182,104921600,0.002232,0.5952,0.013393,Up,0.006216,-2.070743749,-24584000,-23.43082835
+26/07/1990,0.377232,0.379464,0.366071,0.36942,0.293966,80337600,-0.007812,-2.070874157,0.013393,Down,0,0,-18020800,-22.43133975
+27/07/1990,0.368304,0.372768,0.361607,0.36942,0.293966,62316800,0.001116,0.303010556,0.011161,Up,0.007104,2.416606002,23139200,37.13156003
+30/07/1990,0.363839,0.379464,0.363839,0.378348,0.30107,85456000,0.014509,3.987752825,0.015625,Up,0.002664,-0.884844056,10550400,12.34600262
+31/07/1990,0.379464,0.381696,0.370536,0.375,0.298406,96006400,-0.004464,-1.17639618,0.01116,Down,0.002664,0.892743443,-2497600,-2.601493234
+01/08/1990,0.375,0.381696,0.370536,0.378348,0.30107,93508800,0.003348,0.8928,0.01116,Up,0.007994,2.655196466,129617600,138.615403
+02/08/1990,0.368304,0.390625,0.368304,0.388393,0.309064,223126400,0.020089,5.454461532,0.022321,Up,0.015986,-5.172391479,45841600,20.54512599
+03/08/1990,0.388393,0.390625,0.354911,0.368304,0.293078,268968000,-0.020089,-5.172338327,0.035714,Down,0.012434,-4.242556589,-89308800,-33.20424735
+06/08/1990,0.348214,0.361607,0.34375,0.352679,0.280644,179659200,0.004465,1.282257462,0.017857,Up,0,0,18872000,10.50433265
+07/08/1990,0.359375,0.362723,0.345982,0.352679,0.280644,198531200,-0.006696,-1.863234783,0.016741,Down,0.004441,1.582431835,-95995200,-48.35270225
+08/08/1990,0.352679,0.363839,0.352679,0.358259,0.285085,102536000,0.00558,1.582175293,0.01116,Up,0.004441,-1.557781013,-6148800,-5.996723102
+09/08/1990,0.359375,0.361607,0.350446,0.352679,0.280644,96387200,-0.006696,-1.863234783,0.011161,Down,0.005329,-1.898846938,6316800,6.553567279
+10/08/1990,0.345982,0.350446,0.341518,0.345982,0.275315,102704000,0,0,0.008928,No Change,0.007993,2.903219948,53412800,52.00654308
+13/08/1990,0.339286,0.357143,0.33817,0.356027,0.283308,156116800,0.016741,4.934185319,0.018973,Up,0.000888,-0.31343979,-57948800,-37.1188751
+14/08/1990,0.357143,0.357143,0.350446,0.354911,0.28242,98168000,-0.002232,-0.62495975,0.006697,Down,0.003553,-1.258055379,-6115200,-6.229321164
+15/08/1990,0.357143,0.359375,0.350446,0.350446,0.278867,92052800,-0.006697,-1.87515925,0.008929,Down,0.005328,-1.910588202,31841600,34.5905828
+16/08/1990,0.348214,0.353795,0.34375,0.34375,0.273539,123894400,-0.004464,-1.281970283,0.010045,Down,0.01421,-5.194871664,122214400,98.64400651
+17/08/1990,0.34375,0.34375,0.319196,0.325893,0.259329,246108800,-0.017857,-5.194763636,0.024554,Down,0.002566,0.989476688,-171046400,-69.50031856
+20/08/1990,0.325893,0.334821,0.323661,0.328125,0.261895,75062400,0.002232,0.684887371,0.01116,Up,0.003563,-1.36046889,85982400,114.5478962
+21/08/1990,0.319196,0.328125,0.314732,0.323661,0.258332,161044800,0.004465,1.398827053,0.013393,Up,0.008018,-3.103757955,-38326400,-23.79859517
+22/08/1990,0.330357,0.330357,0.311384,0.313616,0.250314,122718400,-0.016741,-5.067548137,0.018973,Down,0.004454,-1.779365117,20977600,17.0940951
+23/08/1990,0.305804,0.3125,0.299107,0.308036,0.24586,143696000,0.002232,0.729879269,0.013393,Up,0.007126,2.898397462,-70280000,-48.90880748
+24/08/1990,0.314732,0.321429,0.310268,0.316964,0.252986,73416000,0.002232,0.70917479,0.011161,Up,0.016035,6.3382954,44049600,60
+27/08/1990,0.328125,0.339286,0.323661,0.337054,0.269021,117465600,0.008929,2.721219048,0.015625,Up,0.002673,0.99360273,-37273600,-31.73150267
+28/08/1990,0.334821,0.342634,0.332589,0.340402,0.271694,80192000,0.005581,1.6668608,0.010045,Up,0.006236,-2.295229192,70739200,88.2122905
+29/08/1990,0.339286,0.340402,0.328125,0.332589,0.265458,150931200,-0.006697,-1.973850969,0.012277,Down,0.007126,-2.684417121,-28336000,-18.77411695
+30/08/1990,0.332589,0.334821,0.321429,0.323661,0.258332,122595200,-0.008928,-2.684394252,0.013392,Down,0.005344,2.068655838,-23139200,-18.87447469
+31/08/1990,0.321429,0.332589,0.321429,0.330357,0.263676,99456000,0.008928,2.777596297,0.01116,Up,0,0,-16710400,-16.8018018
+04/09/1990,0.325893,0.334821,0.325893,0.330357,0.263676,82745600,0.004464,1.369774742,0.008928,Up,0.007126,-2.702559201,-18692800,-22.5906876
+05/09/1990,0.332589,0.332589,0.319196,0.321429,0.25655,64052800,-0.01116,-3.355492815,0.013393,Down,0.001782,-0.694601442,23576000,36.80713411
+06/09/1990,0.316964,0.321429,0.314732,0.319196,0.254768,87628800,0.002232,0.704180916,0.006697,Up,0.004454,1.748257238,-29456000,-33.61451943
+07/09/1990,0.316964,0.328125,0.313616,0.324777,0.259222,58172800,0.007813,2.464948701,0.014509,Up,0.004454,-1.718218361,17808000,30.6122449
+10/09/1990,0.330357,0.330357,0.319196,0.319196,0.254768,75980800,-0.011161,-3.378466326,0.011161,Down,0.012471,-4.895041763,102289600,134.6255896
+11/09/1990,0.321429,0.322545,0.301339,0.303571,0.242297,178270400,-0.017858,-5.555814814,0.021206,Down,0,0,-77862400,-43.67657222
+12/09/1990,0.308036,0.308036,0.299107,0.303571,0.242297,100408000,-0.004465,-1.449505902,0.008929,Down,0.001782,-0.735461025,-3147200,-3.134411601
+13/09/1990,0.308036,0.310268,0.294643,0.301339,0.240515,97260800,-0.006697,-2.174096534,0.015625,Down,0.001782,0.74091013,16654400,17.12344542
+14/09/1990,0.299107,0.305804,0.296875,0.303571,0.242297,113915200,0.004464,1.492442504,0.008929,Up,0.001782,-0.735461025,-36243200,-31.8159473
+17/09/1990,0.303571,0.314732,0.299107,0.301339,0.240515,77672000,-0.002232,-0.735248097,0.015625,Down,0.002672,-1.110949421,46939200,60.43258832
+18/09/1990,0.301339,0.301339,0.294643,0.297991,0.237843,124611200,-0.003348,-1.111041053,0.006696,Down,0.006235,-2.621477193,57848000,46.42279346
+19/09/1990,0.296875,0.301339,0.285714,0.290179,0.231608,182459200,-0.006696,-2.255494737,0.015625,Down,0.006236,-2.692480398,-81524800,-44.68111227
+20/09/1990,0.287946,0.287946,0.279018,0.282366,0.225372,100934400,-0.00558,-1.937863349,0.008928,Down,0.000891,-0.395346361,52931200,52.44118953
+21/09/1990,0.285714,0.290179,0.276786,0.28125,0.224481,153865600,-0.004464,-1.562401562,0.013393,Down,0.008908,-3.968264575,-15366400,-9.986897656
+24/09/1990,0.28125,0.28125,0.265625,0.270089,0.215573,138499200,-0.011161,-3.968355556,0.015625,Down,0.001782,-0.826634133,19454400,14.04657933
+25/09/1990,0.272321,0.274554,0.261161,0.267857,0.213791,157953600,-0.004464,-1.639241924,0.013393,Down,0.001781,-0.833056583,-63817600,-40.40275119
+26/09/1990,0.267857,0.272321,0.265625,0.265625,0.21201,94136000,-0.002232,-0.833280444,0.006696,Down,0.01069,-5.04221499,48204800,51.20761452
+27/09/1990,0.267857,0.272321,0.25,0.252232,0.20132,142340800,-0.015625,-5.833336444,0.022321,Down,0.005345,2.654977151,33700800,23.67613502
+28/09/1990,0.254464,0.258929,0.243304,0.258929,0.206665,176041600,0.004465,1.754668637,0.015625,Up,0.010689,5.172138485,-20384000,-11.57908131
+01/10/1990,0.263393,0.276786,0.261161,0.272321,0.217354,155657600,0.008928,3.389611721,0.015625,Up,0.006235,-2.86859225,115326400,74.08979709
+02/10/1990,0.276786,0.285714,0.263393,0.264509,0.211119,270984000,-0.012277,-4.435556712,0.022321,Down,0.018707,-8.860879409,-2744000,-1.01260591
+03/10/1990,0.265625,0.265625,0.238839,0.241071,0.192412,268240000,-0.024554,-9.243858824,0.026786,Down,0.007127,3.704030934,-54745600,-20.4091858
+04/10/1990,0.238839,0.25,0.234375,0.25,0.199539,213494400,0.011161,4.673022413,0.015625,Up,0,0,-114004800,-53.39943343
+05/10/1990,0.241071,0.256696,0.241071,0.25,0.199539,99489600,0.008929,3.703888066,0.015625,Up,0.008017,4.017760939,-37956800,-38.15152539
+08/10/1990,0.256696,0.261161,0.252232,0.260045,0.207556,61532800,0.003349,1.304656091,0.008929,Up,0.008017,-3.862572029,59046400,95.95922825
+09/10/1990,0.254464,0.258929,0.247768,0.25,0.199539,120579200,-0.004464,-1.754275654,0.011161,Down,0.01069,-5.357348689,27328000,22.66394204
+10/10/1990,0.243304,0.25,0.232143,0.236607,0.188849,147907200,-0.006697,-2.752523592,0.017857,Down,0.008908,4.716996119,58072000,39.26245646
+11/10/1990,0.238839,0.248884,0.227679,0.247768,0.197757,205979200,0.008929,3.738501668,0.021205,Up,0.003563,1.801706134,22668800,11.00538307
+12/10/1990,0.252232,0.254464,0.241071,0.252232,0.20132,228648000,0,0,0.013393,No Change,0.003563,-1.769819193,-27630400,-12.08425178
+15/10/1990,0.254464,0.256696,0.237723,0.247768,0.197757,201017600,-0.006696,-2.631413481,0.018973,Down,0.019598,-9.910142245,104216000,51.84421663
+16/10/1990,0.245536,0.245536,0.216518,0.223214,0.178159,305233600,-0.022322,-9.091131239,0.029018,Down,0.01069,6.000258196,3830400,1.254907717
+17/10/1990,0.225446,0.236607,0.223214,0.236607,0.188849,309064000,0.011161,4.950631193,0.013393,Up,0.014253,7.547299694,5936000,1.920637797
+18/10/1990,0.236607,0.256696,0.236607,0.254464,0.203102,315000000,0.017857,7.547113991,0.020089,Up,0.020488,10.08754222,618732800,196.4231111
+19/10/1990,0.279018,0.283482,0.270089,0.280134,0.22359,933732800,0.001116,0.399974195,0.013393,Up,0.001781,-0.796547252,-680993600,-72.93238494
+22/10/1990,0.28125,0.28125,0.272321,0.277902,0.221809,252739200,-0.003348,-1.1904,0.008929,Down,0.000891,-0.401696955,-85691200,-33.90498981
+23/10/1990,0.276786,0.28125,0.270089,0.276786,0.220918,167048000,0,0,0.011161,No Change,0.003564,-1.613268271,-25222400,-15.09889373
+24/10/1990,0.274554,0.276786,0.267857,0.272321,0.217354,141825600,-0.002233,-0.813319056,0.008929,Down,0.003563,-1.639261297,11636800,8.205006712
+25/10/1990,0.270089,0.279018,0.264509,0.267857,0.213791,153462400,-0.002232,-0.826394263,0.014509,Down,0,0,-19264000,-12.55291198
+26/10/1990,0.265625,0.279018,0.265625,0.267857,0.213791,134198400,0.002232,0.840282353,0.013393,Up,0.00089,-0.416294418,-10718400,-7.986980471
+29/10/1990,0.270089,0.272321,0.265625,0.266741,0.212901,123480000,-0.003348,-1.239591394,0.006696,Down,0.003563,1.673547799,-25435200,-20.59863946
+30/10/1990,0.265625,0.274554,0.257813,0.271205,0.216464,98044800,0.00558,2.100705882,0.016741,Up,0.002673,1.234847365,50713600,51.72492575
+31/10/1990,0.272321,0.284598,0.270089,0.274554,0.219137,148758400,0.002233,0.819988176,0.014509,Up,0.001783,-0.813646258,-58105600,-39.06038247
+01/11/1990,0.272321,0.276786,0.265625,0.272321,0.217354,90652800,0,0,0.011161,No Change,0.008908,4.098383283,57960000,63.93624907
+02/11/1990,0.272321,0.289063,0.272321,0.283482,0.226262,148612800,0.011161,4.098472024,0.016742,Up,0.01069,4.724611291,35862400,24.13143417
+05/11/1990,0.287946,0.299107,0.285714,0.296875,0.236952,184475200,0.008929,3.100928646,0.013393,Up,0.001782,0.752051048,291200,0.157853197
+06/11/1990,0.299107,0.308036,0.296875,0.299107,0.238734,184766400,0,0,0.011161,No Change,0.001782,-0.746437458,18211200,9.856337516
+07/11/1990,0.299107,0.301339,0.291295,0.296875,0.236952,202977600,-0.002232,-0.746221252,0.010044,Down,0.008908,3.759411189,-3729600,-1.837444132
+08/11/1990,0.294643,0.3125,0.294643,0.308036,0.24586,199248000,0.013393,4.545500826,0.017857,Up,0.007126,2.898397462,-1019200,-0.511523328
+09/11/1990,0.3125,0.319196,0.308036,0.316964,0.252986,198228800,0.004464,1.42848,0.01116,Up,0.005346,2.113160412,-53177600,-26.82637437
+12/11/1990,0.316964,0.328125,0.314732,0.323661,0.258332,145051200,0.006697,2.112858243,0.013393,Up,0.001782,-0.689810012,-3102400,-2.138830978
+13/11/1990,0.323661,0.325893,0.319196,0.321429,0.25655,141948800,-0.002232,-0.689610426,0.006697,Down,0.007126,2.777626194,48798400,34.37746568
+14/11/1990,0.319196,0.332589,0.319196,0.330357,0.263676,190747200,0.011161,3.496597702,0.013393,Up,0.007126,-2.702559201,-28974400,-15.18994774
+15/11/1990,0.328125,0.330357,0.316964,0.321429,0.25655,161772800,-0.006696,-2.040685714,0.013393,Down,0.005399,-2.104463068,21235200,13.12655774
+16/11/1990,0.319196,0.321429,0.310268,0.313616,0.251151,183008000,-0.00558,-1.748142207,0.011161,Down,0.008938,3.558815215,40902400,22.3500612
+19/11/1990,0.316964,0.324777,0.314732,0.324777,0.260089,223910400,0.007813,2.464948701,0.010045,Up,0.006257,-2.405714967,-70280000,-31.38755502
+20/11/1990,0.325893,0.328125,0.314732,0.316964,0.253832,153630400,-0.008929,-2.739856333,0.013393,Down,0.00447,1.76100728,-30419200,-19.80024787
+21/11/1990,0.314732,0.323661,0.310268,0.322545,0.258302,123211200,0.007813,2.482429496,0.013393,Up,0.001787,0.691825847,-70011200,-56.82210708
+23/11/1990,0.323661,0.330357,0.321429,0.324777,0.260089,53200000,0.001116,0.344805213,0.008928,Up,0.002681,1.030800995,28257600,53.11578947
+26/11/1990,0.321429,0.330357,0.321429,0.328125,0.26277,81457600,0.006696,2.083197222,0.008928,Up,0.005362,2.040567797,83126400,102.0486732
+27/11/1990,0.330357,0.341518,0.328125,0.334821,0.268132,164584000,0.004464,1.351265449,0.013393,Up,0.005362,-1.999761312,10326400,6.27424294
+28/11/1990,0.337054,0.34375,0.328125,0.328125,0.26277,174910400,-0.008929,-2.649130406,0.015625,Down,0,0,-48204800,-27.55971057
+29/11/1990,0.330357,0.330357,0.323661,0.328125,0.26277,126705600,-0.002232,-0.675632725,0.006696,Down,0,0,-5196800,-4.101476178
+30/11/1990,0.323661,0.332589,0.323661,0.328125,0.26277,121508800,0.004464,1.379220851,0.008928,Up,0.009832,3.741675229,43892800,36.12314499
+03/12/1990,0.332589,0.341518,0.330357,0.340402,0.272602,165401600,0.007813,2.349145642,0.011161,Up,0.002681,0.983485081,-13249600,-8.01056338
+04/12/1990,0.334821,0.345982,0.334821,0.34375,0.275283,152152000,0.008929,2.66679808,0.011161,Up,0.011619,4.220747376,66236800,43.5333088
+05/12/1990,0.34375,0.359375,0.33817,0.358259,0.286902,218388800,0.014509,4.2208,0.021205,Up,0.008044,2.803744833,313857600,143.7150623
+06/12/1990,0.368304,0.372768,0.361607,0.368304,0.294946,532246400,0,0,0.011161,No Change,0.008938,3.030385223,-202585600,-38.06237111
+07/12/1990,0.366071,0.381696,0.366071,0.379464,0.303884,329660800,0.013393,3.658579893,0.015625,Up,0.005363,-1.764818154,-79072000,-23.98586668
+10/12/1990,0.377232,0.379464,0.370536,0.372768,0.298521,250588800,-0.004464,-1.183356661,0.008928,Down,0.012513,-4.191664908,97294400,38.82631626
+11/12/1990,0.368304,0.370536,0.357143,0.357143,0.286008,347883200,-0.011161,-3.03037708,0.013393,Down,0.002681,-0.937386367,-105526400,-30.33385918
+12/12/1990,0.354911,0.357143,0.348214,0.353795,0.283327,242356800,-0.001116,-0.31444503,0.008929,Down,0.008044,2.839122286,-81625600,-33.67992976
+13/12/1990,0.352679,0.366071,0.352679,0.363839,0.291371,160731200,0.01116,3.164350585,0.013392,Up,0.006256,-2.147090822,-73662400,-45.82955892
+14/12/1990,0.359375,0.361607,0.352679,0.356027,0.285115,87068800,-0.003348,-0.931617391,0.008928,Down,0.001787,0.626764639,44038400,50.57885259
+17/12/1990,0.348214,0.361607,0.348214,0.358259,0.286902,131107200,0.010045,2.884720316,0.013393,Up,0.015194,5.295885006,89880000,68.55458739
+18/12/1990,0.366071,0.379464,0.363839,0.377232,0.302096,220987200,0.011161,3.048862106,0.015625,Up,0.002681,-0.887466236,-80326400,-36.34889261
+19/12/1990,0.379464,0.379464,0.367188,0.373884,0.299415,140660800,-0.00558,-1.470495225,0.012276,Down,0.015194,5.074562063,260411200,185.1341667
+20/12/1990,0.368304,0.397321,0.368304,0.392857,0.314609,401072000,0.024553,6.666503758,0.029017,Up,0.007151,2.272980112,-54936000,-13.69729126
+21/12/1990,0.395089,0.404018,0.388393,0.401786,0.32176,346136000,0.006697,1.695061113,0.015625,Up,0.007151,-2.222463948,-287414400,-83.03510759
+24/12/1990,0.399554,0.401786,0.392857,0.392857,0.314609,58721600,-0.006697,-1.676118873,0.008929,Down,0.001787,-0.568006637,44352000,75.52927713
+26/12/1990,0.392857,0.395089,0.383929,0.390625,0.312822,103073600,-0.002232,-0.568145661,0.01116,Down,0.001788,-0.571571053,-5420800,-5.259154623
+27/12/1990,0.386161,0.392857,0.386161,0.388393,0.311034,97652800,0.002232,0.57799726,0.006696,Up,0.003575,-1.149392028,-33723200,-34.53377681
+28/12/1990,0.386161,0.388393,0.381696,0.383929,0.307459,63929600,-0.002232,-0.57799726,0.006697,Down,0,0,-19656000,-30.74632095
+31/12/1990,0.383929,0.386161,0.381696,0.383929,0.307459,44273600,0,0,0.004465,No Change,0.003575,1.16275666,110712000,250.0632431
+02/01/1991,0.381696,0.392857,0.375,0.388393,0.311034,154985600,0.006697,1.754537643,0.017857,Up,0.003575,-1.149392028,-4804800,-3.100158983
+03/01/1991,0.388393,0.395089,0.383929,0.383929,0.307459,150180800,-0.004464,-1.149351301,0.01116,Down,0.001788,0.581540953,-8657600,-5.764784846
+04/01/1991,0.383929,0.395089,0.383929,0.386161,0.309247,141523200,0.002232,0.581357491,0.01116,Up,0,0,169276800,119.6106363
+07/01/1991,0.383929,0.404018,0.383929,0.386161,0.309247,310800000,0.002232,0.581357491,0.020089,Up,0,0,-92108800,-29.63603604
+08/01/1991,0.390625,0.391741,0.379464,0.386161,0.309247,218691200,-0.004464,-1.142784,0.012277,Down,0.0143,4.6241354,248572800,113.6638328
+09/01/1991,0.395089,0.410714,0.390625,0.404018,0.323547,467264000,0.008929,2.259997115,0.020089,Up,0.013407,4.143756549,-31942400,-6.836049856
+10/01/1991,0.408482,0.421875,0.408482,0.420759,0.336954,435321600,0.012277,3.005517991,0.013393,Up,0.000894,-0.265318115,-127668800,-29.32746733
+11/01/1991,0.419643,0.421875,0.410714,0.419643,0.33606,307652800,0,0,0.011161,No Change,0.005363,-1.59584598,-96812800,-31.46820052
+14/01/1991,0.410714,0.417411,0.410714,0.412946,0.330697,210840000,0.002232,0.543443856,0.006697,Up,0.003575,1.081050025,-18782400,-8.908366534
+15/01/1991,0.415179,0.417411,0.410714,0.417411,0.334272,192057600,0.002232,0.537599445,0.006697,Up,0.02145,6.416929925,198576000,103.3939818
+16/01/1991,0.419643,0.446429,0.417411,0.444196,0.355722,390633600,0.024553,5.850925668,0.029018,Up,0.010726,3.015275974,201040000,51.46510694
+17/01/1991,0.46875,0.470982,0.4375,0.457589,0.366448,591673600,-0.011161,-2.381013333,0.033482,Down,0.00715,-1.951163603,351568000,59.41924737
+18/01/1991,0.435268,0.453125,0.433036,0.448661,0.359298,943241600,0.013393,3.076954888,0.020089,Up,0.003575,0.994995797,-618934400,-65.61780142
+21/01/1991,0.444196,0.459821,0.444196,0.453125,0.362873,324307200,0.008929,2.010148673,0.015625,Up,0.003575,0.985193167,103420800,31.88976378
+22/01/1991,0.455357,0.46875,0.450893,0.457589,0.366448,427728000,0.002232,0.49016486,0.017857,Up,0.003576,0.975854692,-183467200,-42.8934276
+23/01/1991,0.457589,0.466518,0.455357,0.462054,0.370024,244260800,0.004465,0.975766463,0.011161,Up,0.002681,0.724547597,-10326400,-4.227612454
+24/01/1991,0.459821,0.470982,0.459821,0.465402,0.372705,233934400,0.005581,1.21373317,0.011161,Up,0.009832,2.638011296,-10124800,-4.328050941
+25/01/1991,0.464286,0.478795,0.464286,0.477679,0.382537,223809600,0.013393,2.884644379,0.014509,Up,0.007149,1.868838831,49672000,22.19386479
+28/01/1991,0.475446,0.493304,0.475446,0.486607,0.389686,273481600,0.011161,2.34748005,0.017858,Up,0.005362,-1.375979635,-57926400,-21.18109591
+29/01/1991,0.484375,0.486607,0.466518,0.479911,0.384324,215555200,-0.004464,-0.9216,0.020089,Down,0.012513,3.255846629,121217600,56.23506183
+30/01/1991,0.475446,0.497768,0.475446,0.495536,0.396837,336772800,0.02009,4.225506156,0.022322,Up,0,0,-94180800,-27.96567894
+31/01/1991,0.495536,0.5,0.488839,0.495536,0.396837,242592000,0,0,0.011161,No Change,0.001787,0.450310833,201958400,83.25023084
+01/02/1991,0.495536,0.516741,0.495536,0.497768,0.398624,444550400,0.002232,0.450421362,0.021205,Up,0.003575,-0.896835113,-176702400,-39.74856394
+04/02/1991,0.497768,0.5,0.491071,0.493304,0.395049,267848000,-0.004464,-0.89680333,0.008929,Down,0.017876,4.52500829,88267200,32.95421284
+05/02/1991,0.493304,0.517857,0.488839,0.515625,0.412925,356115200,0.022321,4.524796069,0.029018,Up,0.006257,-1.51528728,-133548800,-37.50157252
+06/02/1991,0.515625,0.520089,0.504464,0.507813,0.406668,222566400,-0.007812,-1.515054545,0.015625,Down,0.006257,1.538601513,297606400,133.715781
+07/02/1991,0.508929,0.524554,0.497768,0.515625,0.412925,520172800,0.006696,1.315704155,0.026786,Up,0.015193,3.679360659,-206617600,-39.72095427
+08/02/1991,0.513393,0.537946,0.513393,0.534598,0.428118,313555200,0.021205,4.130364068,0.024553,Up,0.010726,2.50538403,9475200,3.021860266
+11/02/1991,0.535714,0.549107,0.533482,0.547991,0.438844,323030400,0.012277,2.291707889,0.015625,Up,0.009832,-2.24043168,-98280000,-30.42438111
+12/02/1991,0.544643,0.546875,0.530134,0.535714,0.429012,224750400,-0.008929,-1.639422521,0.016741,Down,0,0,30800000,13.70409129
+13/02/1991,0.535714,0.537946,0.517857,0.535714,0.429012,255550400,0,0,0.020089,No Change,0.020556,-4.791474364,122124800,47.78892931
+14/02/1991,0.535714,0.535714,0.506696,0.510045,0.408456,377675200,-0.025669,-4.791549222,0.029018,Down,0.004442,1.087510038,-12062400,-3.193855461
+15/02/1991,0.511161,0.522321,0.511161,0.514509,0.412898,365612800,0.003348,0.654979547,0.01116,Up,0.017017,4.121356848,-139361600,-38.11726504
+19/02/1991,0.513393,0.537946,0.512277,0.535714,0.429915,226251200,0.022321,4.347741399,0.025669,Up,0.007166,1.66684112,-12611200,-5.573981486
+20/02/1991,0.53125,0.551339,0.529018,0.544643,0.437081,213640000,0.013393,2.521035294,0.022321,Up,0.014331,-3.278797294,-22769600,-10.65792923
+21/02/1991,0.546875,0.555804,0.524554,0.526786,0.42275,190870400,-0.020089,-3.673417143,0.03125,Down,0.005374,1.271200473,41697600,21.84602746
+22/02/1991,0.526786,0.551339,0.522321,0.533482,0.428124,232568000,0.006696,1.271104395,0.029018,Up,0.012539,-2.928824359,126705600,54.481098
+25/02/1991,0.537946,0.540179,0.513393,0.517857,0.415585,359273600,-0.020089,-3.734389697,0.026786,Down,0.001791,0.430958769,-109256000,-30.41025002
+26/02/1991,0.513393,0.524554,0.504464,0.520089,0.417376,250017600,0.006696,1.304263985,0.02009,Up,0,0,-75644800,-30.25578999
+27/02/1991,0.520089,0.522321,0.513393,0.520089,0.417376,174372800,0,0,0.008928,No Change,0.007165,-1.716677528,52987200,30.38730811
+28/02/1991,0.520089,0.522321,0.502232,0.511161,0.410211,227360000,-0.008928,-1.716629269,0.020089,Down,0.003583,0.87345293,-101225600,-44.52216749
+01/03/1991,0.508929,0.526786,0.508929,0.515625,0.413794,126134400,0.006696,1.315704155,0.017857,Up,0.004477,1.081939322,-37777600,-29.95027526
+04/03/1991,0.517857,0.524554,0.508929,0.521205,0.418271,88356800,0.003348,0.646510523,0.015625,Up,0.034036,8.137308109,353091200,399.6197237
+05/03/1991,0.526786,0.564732,0.526786,0.563616,0.452307,441448000,0.03683,6.991453835,0.037946,Up,0.000896,-0.198095541,82510400,18.69085374
+06/03/1991,0.571429,0.585938,0.561384,0.5625,0.451411,523958400,-0.008929,-1.562573828,0.024554,Down,0.030452,6.745958783,-202204800,-38.59176606
+07/03/1991,0.566964,0.602679,0.564732,0.600446,0.481863,321753600,0.033482,5.90548959,0.037947,Up,0.016121,-3.345556725,448000,0.139236981
+08/03/1991,0.604911,0.609375,0.580357,0.580357,0.465742,322201600,-0.024554,-4.059109522,0.029018,Down,0.010749,-2.307930142,-146832000,-45.5714683
+11/03/1991,0.575893,0.578125,0.555804,0.566964,0.454993,175369600,-0.008929,-1.550461631,0.022321,Down,0.004478,-0.984190966,58307200,33.24817984
+12/03/1991,0.5625,0.569196,0.558036,0.561384,0.450515,233676800,-0.001116,-0.1984,0.01116,Down,0.024183,5.367856786,-59124800,-25.30195552
+13/03/1991,0.560268,0.59375,0.560268,0.591518,0.474698,174552000,0.03125,5.577687821,0.033482,Up,0.007165,-1.509380701,52516800,30.08662175
+14/03/1991,0.595982,0.602679,0.575893,0.582589,0.467533,227068800,-0.013393,-2.24721552,0.026786,Down,0.007165,1.532512144,-22232000,-9.790865147
+15/03/1991,0.587054,0.59375,0.582589,0.591518,0.474698,204836800,0.004464,0.760407049,0.011161,Up,0.010748,2.264176382,9172800,4.478101591
+18/03/1991,0.587054,0.609375,0.587054,0.604911,0.485446,214009600,0.017857,3.04179854,0.022321,Up,0.012539,2.582985543,208185600,97.27862675
+19/03/1991,0.59375,0.627232,0.587054,0.620536,0.497985,422195200,0.026786,4.511326316,0.040178,Up,0.012539,-2.517947328,-60491200,-14.32778014
+20/03/1991,0.618304,0.620536,0.597098,0.604911,0.485446,361704000,-0.013393,-2.166086585,0.023438,Down,0.021496,-4.428092929,-64904000,-17.94395417
+21/03/1991,0.609375,0.613839,0.569196,0.578125,0.46395,296800000,-0.03125,-5.128205128,0.044643,Down,0.010748,-2.316628947,41328000,13.9245283
+22/03/1991,0.571429,0.578125,0.555804,0.564732,0.453202,338128000,-0.006697,-1.171974121,0.022321,Down,0.008957,1.976381393,-202272000,-59.82113283
+25/03/1991,0.566964,0.580357,0.564732,0.575893,0.462159,135856000,0.008929,1.574879534,0.015625,Up,0.039409,8.527151911,197769600,145.5729596
+26/03/1991,0.578125,0.627232,0.578125,0.625,0.501568,333625600,0.046875,8.108108108,0.049107,Up,0.005374,-1.071439964,-143404800,-42.98375185
+27/03/1991,0.625,0.627232,0.611607,0.618304,0.496194,190220800,-0.006696,-1.07136,0.015625,Down,0.008957,-1.805140731,-111518400,-58.62576543
+28/03/1991,0.618304,0.625,0.604911,0.607143,0.487237,78702400,-0.011161,-1.80509911,0.020089,Down,0.003583,0.735371082,39222400,49.83634552
+01/04/1991,0.607143,0.620536,0.602679,0.611607,0.49082,117924800,0.004464,0.735246886,0.017857,Up,0.030453,6.204514893,175000000,148.3996581
+02/04/1991,0.616071,0.649554,0.611607,0.649554,0.521273,292924800,0.033483,5.43492552,0.037947,Up,0.019705,-3.780168933,-52796800,-18.02401162
+03/04/1991,0.647321,0.649554,0.625,0.625,0.501568,240128000,-0.022321,-3.448211938,0.024554,Down,0.010748,2.142879929,-71691200,-29.85541045
+04/04/1991,0.625,0.642857,0.620536,0.638393,0.512316,168436800,0.013393,2.14288,0.022321,Up,0.015226,-2.971993848,-13025600,-7.733226943
+05/04/1991,0.640625,0.640625,0.613839,0.61942,0.49709,155411200,-0.021205,-3.31004878,0.026786,Down,0.004478,0.900842906,-82936000,-53.36552321
+08/04/1991,0.618304,0.625,0.613839,0.625,0.501568,72475200,0.006696,1.082962426,0.011161,Up,0.008957,-1.785799732,46972800,64.81223922
+09/04/1991,0.622768,0.625,0.609375,0.613839,0.492611,119448000,-0.008929,-1.433760245,0.015625,Down,0.013435,-2.7273041,96958400,81.17205813
+10/04/1991,0.611607,0.618304,0.595982,0.597098,0.479176,216406400,-0.014509,-2.372275007,0.022322,Down,0.029557,6.168297244,139182400,64.31528827
+11/04/1991,0.604911,0.637277,0.602679,0.633929,0.508733,355588800,0.029018,4.797069321,0.034598,Up,0.005374,1.056349794,12129600,3.411131059
+12/04/1991,0.638393,0.654018,0.622768,0.640625,0.514107,367718400,0.002232,0.349627894,0.03125,Up,0.06807,-13.24043438,1332665600,362.4147173
+15/04/1991,0.551339,0.575893,0.535714,0.555804,0.446037,1700384000,0.004465,0.809846574,0.040179,Up,0.014331,3.212962153,-1079601600,-63.49163483
+16/04/1991,0.564732,0.575893,0.558036,0.573661,0.460368,620782400,0.008929,1.581103957,0.017857,Up,0.007166,-1.556580822,-298379200,-48.06502246
+17/04/1991,0.580357,0.580357,0.553571,0.564732,0.453202,322403200,-0.015625,-2.692308355,0.026786,Down,0.016121,-3.557133464,-75040000,-23.27520322
+18/04/1991,0.560268,0.5625,0.542411,0.544643,0.437081,247363200,-0.015625,-2.78884391,0.020089,Down,0.009853,-2.254273235,39939200,16.14597483
+19/04/1991,0.544643,0.549107,0.53125,0.532366,0.427228,287302400,-0.012277,-2.254137114,0.017857,Down,0.013435,3.144690891,-30284800,-10.54108841
+22/04/1991,0.53125,0.553571,0.524554,0.549107,0.440663,257017600,0.017857,3.361317647,0.029017,Up,0,0,-19723200,-7.673871361
+23/04/1991,0.555804,0.5625,0.537946,0.549107,0.440663,237294400,-0.006697,-1.204921159,0.024554,Down,0.005374,-1.219526032,-131846400,-55.56237315
+24/04/1991,0.551339,0.553571,0.540179,0.542411,0.435289,105448000,-0.008928,-1.619330394,0.013392,Down,0.016122,-3.703746247,209932800,199.086564
+25/04/1991,0.533482,0.533482,0.522321,0.522321,0.419167,315380800,-0.011161,-2.092104326,0.011161,Down,0.000896,0.213757285,-190321600,-60.34660322
+26/04/1991,0.522321,0.526786,0.515625,0.523438,0.420063,125059200,0.001117,0.213853167,0.011161,Up,0.002687,-0.639665955,81648000,65.28747985
+29/04/1991,0.522321,0.537946,0.520089,0.520089,0.417376,206707200,-0.002232,-0.427323428,0.017857,Down,0.023287,-5.579381661,504739200,244.1807542
+30/04/1991,0.515625,0.520089,0.486607,0.491071,0.394089,711446400,-0.024554,-4.761987879,0.033482,Down,0.055531,-14.09097945,1156926400,162.6161015
+01/05/1991,0.428571,0.4375,0.419643,0.421875,0.338558,1868372800,-0.006696,-1.562401562,0.017857,Down,0.012539,3.703649005,-1057246400,-56.58647996
+02/05/1991,0.426339,0.444196,0.424107,0.4375,0.351097,811126400,0.011161,2.617869817,0.020089,Up,0,0,-567414400,-69.95388142
+03/05/1991,0.4375,0.441964,0.430804,0.4375,0.351097,243712000,0,0,0.01116,No Change,0.008957,2.551146834,-31382400,-12.87683824
+06/05/1991,0.433036,0.450893,0.430804,0.448661,0.360054,212329600,0.015625,3.608245042,0.020089,Up,0.002687,0.746276947,58150400,27.38685515
+07/05/1991,0.455357,0.457589,0.450893,0.452009,0.362741,270480000,-0.003348,-0.735247289,0.006696,Down,0.00627,-1.728506014,-93699200,-34.64182195
+08/05/1991,0.453125,0.453125,0.439732,0.444196,0.356471,176780800,-0.008929,-1.970537931,0.013393,Down,0.007166,2.010261704,61432000,34.75038013
+09/05/1991,0.446429,0.459821,0.444196,0.453125,0.363637,238212800,0.006696,1.49990256,0.015625,Up,0.003582,0.985048276,3516800,1.476327049
+10/05/1991,0.459821,0.475446,0.453125,0.457589,0.367219,241729600,-0.002232,-0.485406278,0.022321,Down,0.010748,2.926863806,3214400,1.329750266
+13/05/1991,0.466518,0.477679,0.459821,0.470982,0.377967,244944000,0.004464,0.956876262,0.017858,Up,0.005375,1.422081822,-28000000,-11.43118427
+14/05/1991,0.470982,0.479911,0.46875,0.477679,0.383342,216944000,0.006697,1.421922706,0.011161,Up,0.021497,-5.607786259,301403200,138.9313371
+15/05/1991,0.459821,0.464286,0.4375,0.450893,0.361845,518347200,-0.008928,-1.941625111,0.026786,Down,0.010748,-2.970332601,-136214400,-26.27860245
+16/05/1991,0.455357,0.457589,0.433036,0.4375,0.351097,382132800,-0.017857,-3.921538485,0.024553,Down,0.01433,-4.081493149,88928000,23.27149096
+17/05/1991,0.435268,0.435268,0.415179,0.419643,0.336767,471060800,-0.015625,-3.589742412,0.020089,Down,0.018893,-5.610110254,-208891200,-44.3448489
+20/05/1991,0.421875,0.424107,0.392857,0.395089,0.317874,262169600,-0.026786,-6.349274074,0.03125,Down,0.007183,2.259700384,87628800,33.42447027
+21/05/1991,0.404018,0.415179,0.399554,0.404018,0.325057,349798400,0,0,0.015625,No Change,0.007184,2.210073925,-122528000,-35.02817623
+22/05/1991,0.408482,0.415179,0.40625,0.412946,0.332241,227270400,0.004464,1.092826612,0.008929,Up,0.008081,-2.432270551,-18614400,-8.19041987
+23/05/1991,0.415179,0.417411,0.399554,0.402902,0.32416,208656000,-0.012277,-2.957037808,0.017857,Down,0.005387,1.661833662,-111529600,-53.45142244
+24/05/1991,0.40625,0.410714,0.401786,0.409598,0.329547,97126400,0.003348,0.824123077,0.008928,Up,0.000898,0.272495274,74312000,76.51060886
+28/05/1991,0.410714,0.412946,0.404018,0.410714,0.330445,171438400,0,0,0.008928,No Change,0.007184,2.17403804,212564800,123.9890246
+29/05/1991,0.412946,0.426339,0.409598,0.419643,0.337629,384003200,0.006697,1.621761683,0.016741,Up,0.004489,1.329565884,-225657600,-58.7645103
+30/05/1991,0.419643,0.426339,0.415179,0.425223,0.342118,158345600,0.00558,1.329701675,0.01116,Up,0.004489,-1.31212038,59516800,37.58664592
+31/05/1991,0.424107,0.426339,0.412946,0.419643,0.337629,217862400,-0.004464,-1.052564565,0.013393,Down,0.016163,4.78720726,2206400,1.012749332
+03/06/1991,0.419643,0.441964,0.417411,0.439732,0.353792,220068800,0.020089,4.787164328,0.024553,Up,0.000898,-0.253821454,-35784000,-16.26036948
+04/06/1991,0.441964,0.441964,0.433036,0.438616,0.352894,184284800,-0.003348,-0.757527762,0.008928,Down,0.008082,-2.290206124,-50993600,-27.67108302
+05/06/1991,0.439732,0.439732,0.426339,0.428571,0.344812,133291200,-0.011161,-2.538136865,0.013393,Down,0.009877,-2.864459474,35212800,26.41794807
+06/06/1991,0.430804,0.430804,0.415179,0.416295,0.334935,168504000,-0.014509,-3.367888878,0.015625,Down,0.003592,-1.072446893,-15758400,-9.351944167
+07/06/1991,0.412946,0.419643,0.407366,0.41183,0.331343,152745600,-0.001116,-0.270253253,0.012277,Down,0.000898,-0.27101825,14694400,9.620178912
+10/06/1991,0.410714,0.420759,0.408482,0.410714,0.330445,167440000,0,0,0.012277,No Change,0.009877,-2.988999682,21123200,12.61538462
+11/06/1991,0.401786,0.40625,0.395089,0.398438,0.320568,188563200,-0.003348,-0.833279407,0.011161,Down,0.016164,-5.042299918,247072000,131.0287479
+12/06/1991,0.392857,0.399554,0.368304,0.378348,0.304404,435635200,-0.014509,-3.693201343,0.03125,Down,0.001795,-0.589676877,-224268800,-51.48087207
+13/06/1991,0.379464,0.383929,0.372768,0.376116,0.302609,211366400,-0.003348,-0.882297135,0.011161,Down,0.007184,-2.374020601,13921600,6.586477321
+14/06/1991,0.381696,0.381696,0.363839,0.367188,0.295425,225288000,-0.014508,-3.800930584,0.017857,Down,0.006286,2.127782009,-58688000,-26.05021129
+17/06/1991,0.366071,0.377232,0.366071,0.375,0.301711,166600000,0.008929,2.439144319,0.011161,Up,0.000898,0.297635817,78086400,46.87058824
+18/06/1991,0.377232,0.386161,0.370536,0.376116,0.302609,244686400,-0.001116,-0.295839165,0.015625,Down,0.002694,-0.890257725,-65744000,-26.86867762
+19/06/1991,0.372768,0.377232,0.368304,0.372768,0.299915,178942400,0,0,0.008928,No Change,0.001796,0.598836337,-34899200,-19.50303561
+20/06/1991,0.368304,0.375,0.363839,0.375,0.301711,144043200,0.006696,1.818063339,0.011161,Up,0,0,61969600,43.02153798
+21/06/1991,0.375,0.379464,0.372768,0.375,0.301711,206012800,0,0,0.006696,No Change,0.001796,-0.595271634,1971200,0.95683375
+24/06/1991,0.372768,0.377232,0.368304,0.372768,0.299915,207984000,0,0,0.008928,No Change,0.004489,1.496757415,19936000,9.585352719
+25/06/1991,0.375,0.383929,0.372768,0.378348,0.304404,227920000,0.003348,0.8928,0.011161,Up,0.004491,1.47534198,22523200,9.882063882
+26/06/1991,0.381696,0.388393,0.377232,0.383929,0.308895,250443200,0.002233,0.58502054,0.011161,Up,0.003593,-1.163178426,-99243200,-39.6270292
+27/06/1991,0.379464,0.381696,0.372768,0.379464,0.305302,151200000,0,0,0.008928,No Change,0.007183,-2.352752357,75443200,49.8962963
+28/06/1991,0.377232,0.379464,0.359375,0.370536,0.298119,226643200,-0.006696,-1.775034992,0.020089,Down,0.007183,2.409440525,-31819200,-14.03933584
+01/07/1991,0.377232,0.383929,0.372768,0.379464,0.305302,194824000,0.002232,0.591678331,0.011161,Up,0.001796,-0.588269975,-74681600,-38.33285427
+02/07/1991,0.377232,0.381696,0.372768,0.377232,0.303506,120142400,0,0,0.008928,No Change,0.006287,2.071458225,190232000,158.3387713
+03/07/1991,0.377232,0.388393,0.372768,0.385045,0.309793,310374400,0.007813,2.071139246,0.015625,Up,0.017958,5.796773975,21179200,6.823758661
+05/07/1991,0.383929,0.410714,0.381696,0.407366,0.327751,331553600,0.023437,6.104514116,0.029018,Up,0.008082,2.465896366,-24472000,-7.381008682
+08/07/1991,0.404018,0.421875,0.401786,0.417411,0.335833,307081600,0.013393,3.314951314,0.020089,Up,0.000898,0.267394806,-80640000,-26.26012109
+09/07/1991,0.421875,0.430804,0.415179,0.418527,0.336731,226441600,-0.003348,-0.7936,0.015625,Down,0.002694,0.80004514,-69865600,-30.85369473
+10/07/1991,0.424107,0.430804,0.417411,0.421875,0.339425,156576000,-0.002232,-0.526282283,0.013393,Down,0.003592,-1.058260293,-10662400,-6.809728183
+11/07/1991,0.419643,0.421875,0.410714,0.417411,0.335833,145913600,-0.002232,-0.53188067,0.011161,Down,0,0,-13160000,-9.019035923
+12/07/1991,0.421875,0.421875,0.412946,0.417411,0.335833,132753600,-0.004464,-1.058133333,0.008929,Down,0.00898,-2.673948063,5230400,3.939930819
+15/07/1991,0.417411,0.417411,0.40625,0.40625,0.326853,137984000,-0.011161,-2.67386341,0.011161,Down,0.012571,-3.846071476,85008000,61.60714286
+16/07/1991,0.40625,0.408482,0.388393,0.390625,0.314282,222992000,-0.015625,-3.846153846,0.020089,Down,0.00898,-2.857306495,-14056000,-6.303365143
+17/07/1991,0.388393,0.397321,0.377232,0.379464,0.305302,208936000,-0.008929,-2.298960074,0.020089,Down,0.017062,5.588564765,189380800,90.64057893
+18/07/1991,0.392857,0.402902,0.383929,0.40067,0.322364,398316800,0.007813,1.98876436,0.018973,Up,0.008081,2.506793563,-269897600,-67.75953211
+19/07/1991,0.404018,0.412946,0.401786,0.410714,0.330445,128419200,0.006696,1.6573519,0.01116,Up,0,0,-19745600,-15.37589395
+22/07/1991,0.408482,0.412946,0.40625,0.410714,0.330445,108673600,0.002232,0.546413306,0.006696,Up,0.007183,-2.173735417,24382400,22.43635989
+23/07/1991,0.412946,0.415179,0.397321,0.401786,0.323262,133056000,-0.01116,-2.702532535,0.017858,Down,0,0,-1601600,-1.203703704
+24/07/1991,0.404018,0.408482,0.397321,0.401786,0.323262,131454400,-0.002232,-0.552450633,0.011161,Down,0.001795,0.555277144,-65654400,-49.94461958
+25/07/1991,0.404018,0.408482,0.401786,0.404018,0.325057,65800000,0,0,0.006696,No Change,0.002693,-0.828470084,8433600,12.81702128
+26/07/1991,0.408482,0.408482,0.399554,0.40067,0.322364,74233600,-0.007812,-1.91244657,0.008928,Down,0.004489,1.39252522,-20932800,-28.1985516
+29/07/1991,0.404018,0.40625,0.397321,0.40625,0.326853,53300800,0.002232,0.552450633,0.008929,Up,0.007184,2.197929956,38561600,72.34713175
+30/07/1991,0.40625,0.417411,0.40625,0.415179,0.334037,91862400,0.008929,2.197907692,0.011161,Up,0.001796,-0.537664989,10942400,11.91172885
+31/07/1991,0.415179,0.418527,0.401786,0.412946,0.332241,102804800,-0.002233,-0.537840305,0.016741,Down,0.020653,6.216270719,345620800,336.1913062
+01/08/1991,0.410714,0.439732,0.408482,0.438616,0.352894,448425600,0.027902,6.793535161,0.03125,Up,0.006286,1.78127143,-175414400,-39.11783805
+02/08/1991,0.444196,0.448661,0.4375,0.446429,0.35918,273011200,0.002233,0.502706013,0.011161,Up,0.010776,-3.000167047,-172244800,-63.090745
+05/08/1991,0.444196,0.444196,0.430804,0.433036,0.348404,100766400,-0.01116,-2.512404434,0.013392,Down,0.007183,2.061687007,119660800,118.7506947
+06/08/1991,0.435268,0.448661,0.426339,0.441964,0.355587,220427200,0.006696,1.538362572,0.022322,Up,0.006286,1.767781162,-8814400,-3.99878055
+07/08/1991,0.441964,0.455357,0.440848,0.449777,0.361873,211612800,0.007813,1.767791042,0.014509,Up,0.000898,0.248153358,-22164800,-10.47422462
+08/08/1991,0.453125,0.462054,0.446429,0.450893,0.362771,189448000,-0.002232,-0.49257931,0.015625,Down,0.001796,0.495078162,-35044800,-18.49837422
+09/08/1991,0.450893,0.455357,0.444196,0.453125,0.364567,154403200,0.002232,0.495017665,0.011161,Up,0.007184,1.970556852,-11872000,-7.688959814
+12/08/1991,0.453125,0.466518,0.450893,0.462054,0.371751,142531200,0.008929,1.970537931,0.015625,Up,0.012571,3.381564542,144054400,101.0686783
+13/08/1991,0.464286,0.482143,0.464286,0.477679,0.384322,286585600,0.013393,2.884644379,0.017857,Up,0.009877,2.569980381,-85870400,-29.96326403
+14/08/1991,0.488839,0.491071,0.481027,0.489955,0.394199,200715200,0.001116,0.228296024,0.010044,Up,0.011673,-2.961194727,-55171200,-27.4873054
+15/08/1991,0.491071,0.491071,0.473214,0.475446,0.382526,145544000,-0.015625,-3.181820959,0.017857,Down,0,0,13260800,9.111196614
+16/08/1991,0.470982,0.484375,0.466518,0.475446,0.382526,158804800,0.004464,0.947806923,0.017857,Up,0.018936,-4.950251748,163676800,103.0679173
+19/08/1991,0.441964,0.460938,0.433036,0.450893,0.36359,322481600,0.008929,2.020300296,0.027902,Up,0.0036,0.990126241,-123054400,-38.15858021
+20/08/1991,0.459821,0.462054,0.450893,0.455357,0.36719,199427200,-0.004464,-0.970812555,0.011161,Down,0.0198,5.392303712,23945600,12.00718859
+21/08/1991,0.46875,0.483259,0.464286,0.479911,0.38699,223372800,0.011161,2.381013333,0.018973,Up,0.0036,0.930256596,-57724800,-25.8423586
+22/08/1991,0.482143,0.488839,0.479911,0.484375,0.39059,165648000,0.002232,0.462933196,0.008928,Up,0.009,-2.304206457,74771200,45.13860717
+23/08/1991,0.482143,0.495536,0.470982,0.473214,0.38159,240419200,-0.008929,-1.851940192,0.024554,Down,0,0,-138824000,-57.74247647
+26/08/1991,0.473214,0.477679,0.46875,0.473214,0.38159,101595200,0,0,0.008929,No Change,0.0072,1.886841898,-1243200,-1.223679859
+27/08/1991,0.473214,0.482143,0.470982,0.482143,0.38879,100352000,0.008929,1.886884158,0.011161,Up,0.005401,-1.389181821,7235200,7.209821429
+28/08/1991,0.482143,0.484375,0.47433,0.475446,0.383389,107587200,-0.006697,-1.389006996,0.010045,Down,0.001799,-0.469236207,5768000,5.361232563
+29/08/1991,0.475446,0.481027,0.46875,0.473214,0.38159,113355200,-0.002232,-0.469453944,0.012277,Down,0,0,-47219200,-41.65596285
+30/08/1991,0.473214,0.475446,0.466518,0.473214,0.38159,66136000,0,0,0.008928,No Change,0.0036,-0.943420949,2240000,3.386960203
+03/09/1991,0.470982,0.475446,0.464286,0.46875,0.37799,68376000,-0.002232,-0.473903461,0.01116,Down,0.0072,-1.904812297,51408000,75.18427518
+04/09/1991,0.470982,0.470982,0.458705,0.459821,0.37079,119784000,-0.011161,-2.369729629,0.012277,Down,0.0036,-0.97089997,-41899200,-34.97896213
+05/09/1991,0.459821,0.462054,0.453125,0.455357,0.36719,77884800,-0.004464,-0.970812555,0.008929,Down,0.0036,0.980418857,1388800,1.783146391
+06/09/1991,0.455357,0.462054,0.450893,0.459821,0.37079,79273600,0.004464,0.980329719,0.011161,Up,0.012599,3.397880202,47208000,59.55072054
+09/09/1991,0.462054,0.477679,0.459821,0.475446,0.383389,126481600,0.013392,2.898362529,0.017858,Up,0.022499,-5.868452147,56358400,44.55857611
+10/09/1991,0.470982,0.476563,0.444196,0.447545,0.36089,182840000,-0.023437,-4.976198666,0.032367,Down,0.0027,0.748150406,-4838400,-2.646248086
+11/09/1991,0.453125,0.455357,0.441964,0.450893,0.36359,178001600,-0.002232,-0.49257931,0.013393,Down,0.0009,0.24753156,-58788800,-33.02711886
+12/09/1991,0.457589,0.457589,0.444196,0.452009,0.36449,119212800,-0.00558,-1.219434908,0.013393,Down,0.014399,-3.950451316,47521600,39.86283352
+13/09/1991,0.446429,0.448661,0.433036,0.434152,0.350091,166734400,-0.012277,-2.75004536,0.015625,Down,0.0099,-2.827836191,39043200,23.41640357
+16/09/1991,0.439732,0.439732,0.415179,0.421875,0.340191,205777600,-0.017857,-4.060882538,0.024553,Down,0.0126,3.703801688,-70369600,-34.19691939
+17/09/1991,0.419643,0.4375,0.417411,0.4375,0.352791,135408000,0.017857,4.255283658,0.020089,Up,0.008099,2.295693484,-14056000,-10.38047974
+18/09/1991,0.435268,0.450893,0.433036,0.447545,0.36089,121352000,0.012277,2.820561126,0.017857,Up,0.0027,-0.748150406,56985600,46.9589294
+19/09/1991,0.448661,0.450893,0.441964,0.444196,0.35819,178337600,-0.004465,-0.995183446,0.008929,Down,0.0063,1.758843072,9811200,5.501475853
+20/09/1991,0.444196,0.455357,0.441964,0.452009,0.36449,188148800,0.007813,1.75890823,0.013393,Up,0.0081,-2.22228319,-100486400,-53.40794095
+23/09/1991,0.446429,0.453125,0.439732,0.441964,0.35639,87662400,-0.004465,-1.00015904,0.013393,Down,0.0054,1.515194029,18435200,21.02976875
+24/09/1991,0.441964,0.449777,0.430804,0.448661,0.36179,106097600,0.006697,1.515281788,0.018973,Up,0.0018,0.497526189,-51632000,-48.66462578
+25/09/1991,0.448661,0.450893,0.439732,0.450893,0.36359,54465600,0.002232,0.49748028,0.011161,Up,0.003599,-0.989851206,16755200,30.76290356
+26/09/1991,0.448661,0.448661,0.4375,0.446429,0.359991,71220800,-0.002232,-0.49748028,0.011161,Down,0.0072,-2.000050001,-8411200,-11.81003302
+27/09/1991,0.446429,0.453125,0.435268,0.4375,0.352791,62809600,-0.008929,-2.00009408,0.017857,Down,0.003599,1.020150741,392000,0.624108417
+30/09/1991,0.439732,0.444196,0.4375,0.441964,0.35639,63201600,0.002232,0.507581891,0.006696,Up,0.009,2.525323382,68174400,107.8681552
+01/10/1991,0.439732,0.457589,0.4375,0.453125,0.36539,131376000,0.013393,3.045718756,0.020089,Up,0.0072,-1.970497277,-113388800,-86.3086104
+02/10/1991,0.462054,0.462054,0.441964,0.444196,0.35819,17987200,-0.017858,-3.864916222,0.02009,Down,0.014399,-4.019933555,163016000,906.2889166
+03/10/1991,0.446429,0.446429,0.424107,0.426339,0.343791,181003200,-0.02009,-4.50015568,0.022322,Down,0.0036,1.047147831,-101628800,-56.14751562
+04/10/1991,0.428571,0.435268,0.424107,0.430804,0.347391,79374400,0.002233,0.521033854,0.011161,Up,0.0009,-0.259074069,-14672000,-18.48454917
+07/10/1991,0.428571,0.435268,0.424107,0.429688,0.346491,64702400,0.001117,0.260633594,0.011161,Up,0.0009,0.259747006,107553600,166.2281461
+08/10/1991,0.429688,0.433036,0.415179,0.430804,0.347391,172256000,0.001116,0.259723334,0.017857,Up,0.001801,-0.518435999,-39513600,-22.93888166
+09/10/1991,0.430804,0.435268,0.426339,0.428571,0.34559,132742400,-0.002233,-0.518333163,0.008929,Down,0.001799,-0.520559044,24472000,18.43570705
+10/10/1991,0.435268,0.4375,0.417411,0.426339,0.343791,157214400,-0.008929,-2.05137984,0.020089,Down,0.0054,1.570721747,-37161600,-23.63752939
+11/10/1991,0.429688,0.436384,0.415179,0.433036,0.349191,120052800,0.003348,0.779170002,0.021205,Up,0.0099,2.835124617,-8176000,-6.810336785
+14/10/1991,0.4375,0.448661,0.435268,0.445313,0.359091,111876800,0.007813,1.785828571,0.013393,Up,0.018899,5.263011326,176332800,157.6133747
+15/10/1991,0.450893,0.46875,0.446429,0.46875,0.37799,288209600,0.017857,3.960363102,0.022321,Up,0.0072,1.904812297,-87337600,-30.30350134
+16/10/1991,0.46875,0.482143,0.466518,0.477679,0.38519,200872000,0.008929,1.904853333,0.015625,Up,0.0081,-2.10285833,-49257600,-24.52188458
+17/10/1991,0.473214,0.475446,0.459821,0.467634,0.37709,151614400,-0.00558,-1.179170523,0.015625,Down,0.018899,5.011800896,295344000,194.7994386
+18/10/1991,0.492188,0.495536,0.486607,0.491071,0.395989,446958400,-0.001117,-0.226945801,0.008929,Down,0.0018,-0.454558081,-330265600,-73.89179843
+21/10/1991,0.493304,0.498884,0.484375,0.488839,0.394189,116692800,-0.004465,-0.905121386,0.014509,Down,0.0018,-0.456633747,91515200,78.42403302
+22/10/1991,0.495536,0.502232,0.486607,0.486607,0.392389,208208000,-0.008929,-1.801887249,0.015625,Down,0.009899,-2.522751657,-39379200,-18.9133943
+23/10/1991,0.491071,0.493304,0.470982,0.47433,0.38249,168828800,-0.016741,-3.409079339,0.022322,Down,0.0072,-1.882402154,9072000,5.373490779
+24/10/1991,0.473214,0.475446,0.459821,0.465402,0.37529,177900800,-0.007812,-1.650838733,0.015625,Down,0.0063,-1.678701804,-70929600,-39.87030975
+25/10/1991,0.462054,0.466518,0.453125,0.457589,0.36899,106971200,-0.004465,-0.966337268,0.013393,Down,0.0018,0.487818098,-29108800,-27.21181028
+28/10/1991,0.459821,0.462054,0.453125,0.459821,0.37079,77862400,0,0,0.008929,No Change,0.0018,0.485449985,23374400,30.02013809
+29/10/1991,0.459821,0.464286,0.453125,0.462054,0.37259,101236800,0.002233,0.485623754,0.011161,Up,0.0144,-3.864838026,47006400,46.43212745
+30/10/1991,0.464286,0.470982,0.441964,0.444196,0.35819,148243200,-0.02009,-4.32707426,0.029018,Down,0.0126,3.517686144,83563200,56.36899365
+31/10/1991,0.453125,0.462054,0.446429,0.459821,0.37079,231806400,0.006696,1.477737931,0.015625,Up,0.0036,-0.97089997,-30542400,-13.17582258
+01/11/1991,0.457589,0.464286,0.450893,0.455357,0.36719,201264000,-0.002232,-0.487773963,0.013393,Down,0.009,-2.451047142,-5969600,-2.966054535
+04/11/1991,0.453125,0.453125,0.433036,0.444196,0.35819,195294400,-0.008929,-1.970537931,0.020089,Down,0.007199,-2.009827187,20305600,10.39743075
+05/11/1991,0.444196,0.450893,0.435268,0.435268,0.350991,215600000,-0.008928,-2.009923547,0.015625,Down,0.005401,-1.538785895,21190400,9.828571429
+06/11/1991,0.4375,0.439732,0.424107,0.428571,0.34559,236790400,-0.008929,-2.040914286,0.015625,Down,0.0126,3.645938829,59942400,25.31453978
+07/11/1991,0.433036,0.450893,0.430804,0.444196,0.35819,296732800,0.01116,2.577152939,0.020089,Up,0.025199,7.035093107,79094400,26.65509172
+08/11/1991,0.457589,0.479911,0.455357,0.475446,0.383389,375827200,0.017857,3.902410242,0.024554,Up,0.003601,0.939254908,-210884800,-56.1121707
+11/11/1991,0.477679,0.486607,0.475446,0.479911,0.38699,164942400,0.002232,0.467259394,0.011161,Up,0.005399,1.395126489,1747200,1.059278876
+12/11/1991,0.484375,0.488839,0.479911,0.486607,0.392389,166689600,0.002232,0.4608,0.008928,Up,0.002699,-0.687837834,19230400,11.53665256
+13/11/1991,0.482143,0.486607,0.477679,0.483259,0.38969,185920000,0.001116,0.231466598,0.008928,Up,0.004499,1.154507429,2083200,1.120481928
+14/11/1991,0.484375,0.493304,0.482143,0.488839,0.394189,188003200,0.004464,0.9216,0.011161,Up,0.034198,-8.675533818,68947200,36.67341832
+15/11/1991,0.486607,0.488839,0.444196,0.446429,0.359991,256950400,-0.040178,-8.256765727,0.044643,Down,0.016202,4.500668072,-18211200,-7.087437887
+18/11/1991,0.446429,0.46875,0.446429,0.465402,0.376193,238739200,0.018973,4.24994792,0.022321,Up,0.006316,-1.678925445,46748800,19.581535
+19/11/1991,0.462054,0.462054,0.444196,0.457589,0.369877,285488000,-0.004465,-0.966337268,0.017858,Down,0.005412,-1.463189114,-117387200,-41.11808552
+20/11/1991,0.457589,0.464286,0.448661,0.450893,0.364465,168100800,-0.006696,-1.463321889,0.015625,Down,0.003608,0.989944165,-61286400,-36.45812512
+21/11/1991,0.450893,0.462054,0.450893,0.455357,0.368073,106814400,0.004464,0.99003533,0.011161,Up,0.001804,0.490120166,-8971200,-8.398867568
+22/11/1991,0.455357,0.462054,0.448661,0.457589,0.369877,97843200,0.002232,0.49016486,0.013393,Up,0,0,-19409600,-19.83745421
+25/11/1991,0.455357,0.466518,0.455357,0.457589,0.369877,78433600,0.002232,0.49016486,0.011161,Up,0.001804,0.487729705,60838400,77.5667571
+26/11/1991,0.459821,0.464286,0.446429,0.459821,0.371681,139272000,0,0,0.017857,No Change,0.003608,-0.970724896,-76036800,-54.59589867
+27/11/1991,0.457589,0.459821,0.450893,0.455357,0.368073,63235200,-0.002232,-0.487773963,0.008928,Down,0.001804,-0.490120166,-29142400,-46.08572441
+29/11/1991,0.450893,0.459821,0.450893,0.453125,0.366269,34092800,0.002232,0.495017665,0.008928,Up,0.007217,1.970409726,84806400,248.7516426
+02/12/1991,0.453125,0.464286,0.446429,0.462054,0.373486,118899200,0.008929,1.970537931,0.017857,Up,0.009021,-2.415351579,-16038400,-13.4890731
+03/12/1991,0.464286,0.464286,0.448661,0.450893,0.364465,102860800,-0.013393,-2.884644379,0.015625,Down,0,0,-22310400,-21.68989547
+04/12/1991,0.453125,0.453125,0.446429,0.450893,0.364465,80550400,-0.002232,-0.49257931,0.006696,Down,0.003609,-0.99021854,18648000,23.15072303
+05/12/1991,0.450893,0.455357,0.439732,0.446429,0.360856,99198400,-0.004464,-0.99003533,0.015625,Down,0.009021,-2.499889152,97787200,98.57739641
+06/12/1991,0.441964,0.444196,0.433036,0.435268,0.351835,196985600,-0.006696,-1.515055525,0.01116,Down,0.002706,0.769110521,-99153600,-50.33545599
+09/12/1991,0.4375,0.446429,0.435268,0.438616,0.354541,97832000,0.001116,0.255085714,0.011161,Up,0,0,24785600,25.33485976
+10/12/1991,0.4375,0.441964,0.433036,0.438616,0.354541,122617600,0.001116,0.255085714,0.008928,Up,0.000902,-0.254413453,-38057600,-31.03763244
+11/12/1991,0.439732,0.444196,0.433036,0.4375,0.353639,84560000,-0.002232,-0.507581891,0.01116,Down,0.002706,0.765187098,7190400,8.503311258
+12/12/1991,0.440848,0.444196,0.4375,0.440848,0.356345,91750400,0,0,0.006696,No Change,0.007218,2.025565112,3371200,3.674316406
+13/12/1991,0.444196,0.453125,0.444196,0.449777,0.363563,95121600,0.005581,1.256427343,0.008929,Up,0.000902,0.248100054,-17931200,-18.85081832
+16/12/1991,0.449777,0.453125,0.446429,0.450893,0.364465,77190400,0.001116,0.248122959,0.006696,Up,0,0,20652800,26.75565873
+17/12/1991,0.450893,0.455357,0.448661,0.450893,0.364465,97843200,0,0,0.006696,No Change,0.009021,2.475134787,88760000,90.71657509
+18/12/1991,0.448661,0.464286,0.446429,0.462054,0.373486,186603200,0.013393,2.985104567,0.017857,Up,0.007217,-1.932334813,-71276800,-38.19698698
+19/12/1991,0.457589,0.462054,0.453125,0.453125,0.366269,115326400,-0.004464,-0.975547926,0.008929,Down,0.003609,-0.985341375,12857600,11.14887831
+20/12/1991,0.457589,0.459821,0.448661,0.448661,0.36266,128184000,-0.008928,-1.951095852,0.01116,Down,0.009021,2.487453813,-25020800,-19.5194408
+23/12/1991,0.450893,0.462054,0.446429,0.459821,0.371681,103163200,0.008928,1.98007066,0.015625,Up,0.005414,1.45662544,85400000,82.78145695
+24/12/1991,0.464286,0.479911,0.462054,0.466518,0.377095,188563200,0.002232,0.480738166,0.017857,Up,0.018944,5.023667776,-54062400,-28.67070563
+26/12/1991,0.470982,0.491071,0.466518,0.489955,0.396039,134500800,0.018973,4.028391743,0.024553,Up,0.000902,0.227755347,33241600,24.71479724
+27/12/1991,0.488839,0.497768,0.486607,0.491071,0.396941,167742400,0.002232,0.456592048,0.011161,Up,0.01263,3.181833068,15904000,9.481204514
+30/12/1991,0.491071,0.511161,0.491071,0.506696,0.409571,183646400,0.015625,3.181820959,0.02009,Up,0.002706,-0.660691309,-49616000,-27.01713728
+31/12/1991,0.512277,0.517857,0.5,0.503348,0.406865,134030400,-0.008929,-1.743002321,0.017857,Down,0.022554,5.543362049,99601600,74.31269324
+02/01/1992,0.497768,0.533482,0.495536,0.53125,0.429419,233632000,0.033482,6.726426769,0.037946,Up,0.003609,-0.840437894,-43377600,-18.56663471
+03/01/1992,0.535714,0.537946,0.520089,0.526786,0.42581,190254400,-0.008928,-1.666560889,0.017857,Down,0.007217,-1.694887391,-76014400,-39.95408253
+06/01/1992,0.524554,0.526786,0.515625,0.517857,0.418593,114240000,-0.006697,-1.276703638,0.011161,Down,0.008119,1.939592874,27227200,23.83333333
+07/01/1992,0.513393,0.53125,0.513393,0.527902,0.426712,141467200,0.014509,2.826100083,0.017857,Up,0.009924,2.325690395,91280000,64.52379067
+08/01/1992,0.522321,0.546875,0.522321,0.540179,0.436636,232747200,0.017858,3.418970327,0.024554,Up,0.01263,2.892569555,-24236800,-10.41335836
+09/01/1992,0.540179,0.555804,0.537946,0.555804,0.449266,208510400,0.015625,2.892559689,0.017858,Up,0,0,-12286400,-5.892463877
+10/01/1992,0.549107,0.558036,0.544643,0.555804,0.449266,196224000,0.006697,1.219616577,0.013393,Up,0.001805,-0.401766437,-88368000,-45.03424658
+13/01/1992,0.555804,0.560268,0.549107,0.553571,0.447461,107856000,-0.002233,-0.401760333,0.011161,Down,0.018043,4.032306726,165950400,153.8629283
+14/01/1992,0.555804,0.578125,0.555804,0.575893,0.465504,273806400,0.020089,3.614403639,0.022321,Up,0.007217,-1.550362618,51934400,18.96756248
+15/01/1992,0.575893,0.580357,0.5625,0.566964,0.458287,325740800,-0.008929,-1.550461631,0.017857,Down,0.005413,-1.181137584,-32211200,-9.888598542
+16/01/1992,0.569196,0.573661,0.558036,0.560268,0.452874,293529600,-0.008928,-1.56852824,0.015625,Down,0.014434,3.187199972,554825600,189.0186203
+17/01/1992,0.604911,0.616071,0.578125,0.578125,0.467308,848355200,-0.026786,-4.428089421,0.037946,Down,0.005412,-1.158122694,-638691200,-75.28582367
+20/01/1992,0.575893,0.582589,0.571429,0.571429,0.461896,209664000,-0.004464,-0.775143994,0.01116,Down,0.020749,-4.492136758,-15579200,-7.430555556
+21/01/1992,0.573661,0.573661,0.544643,0.545759,0.441147,194084800,-0.027902,-4.863848161,0.029018,Down,0.01714,3.885326206,-10404800,-5.360955624
+22/01/1992,0.549107,0.569196,0.546875,0.566964,0.458287,183680000,0.017857,3.25200735,0.022321,Up,0.007217,1.574777377,-45326400,-24.67682927
+23/01/1992,0.573661,0.578125,0.5625,0.575893,0.465504,138353600,0.002232,0.389079962,0.015625,Up,0.000902,0.193768475,39256000,28.37367441
+24/01/1992,0.575893,0.587054,0.571429,0.577009,0.466406,177609600,0.001116,0.193785998,0.015625,Up,0.000902,-0.193393739,-94158400,-53.01425148
+27/01/1992,0.578125,0.582589,0.573661,0.575893,0.465504,83451200,-0.002232,-0.386075676,0.008928,Down,0.005413,1.162825669,90272000,108.1733995
+28/01/1992,0.578125,0.583705,0.5625,0.582589,0.470917,173723200,0.004464,0.772151351,0.021205,Up,0.014434,-3.065083656,-29164800,-16.78808587
+29/01/1992,0.578125,0.587054,0.564732,0.564732,0.456483,144558400,-0.013393,-2.316627027,0.022322,Down,0.003608,0.79039088,-57444800,-39.7381266
+30/01/1992,0.566964,0.569196,0.560268,0.569196,0.460091,87113600,0.002232,0.393675789,0.008928,Up,0.007217,1.568602733,57444800,65.94240165
+31/01/1992,0.571429,0.582589,0.566964,0.578125,0.467308,144558400,0.006696,1.171799121,0.015625,Up,0.007218,1.544591576,13574400,9.390253351
+03/02/1992,0.578125,0.591518,0.575893,0.587054,0.474526,158132800,0.008929,1.544475676,0.015625,Up,0,0,34798400,22.00580778
+04/02/1992,0.587054,0.591518,0.580357,0.587054,0.474526,192931200,0,0,0.011161,No Change,0.002706,0.570253263,-31427200,-16.28933008
+05/02/1992,0.591518,0.595982,0.581473,0.590402,0.477232,161504000,-0.001116,-0.188667124,0.014509,Down,0.014434,-3.024524759,-68364800,-42.33009709
+06/02/1992,0.587054,0.589286,0.571429,0.572545,0.462798,93139200,-0.014509,-2.471493253,0.017857,Down,0.000902,-0.194901447,54398400,58.40548341
+07/02/1992,0.573661,0.578125,0.560268,0.571429,0.461896,147537600,-0.002232,-0.389079962,0.017857,Down,0.006315,-1.367190883,-61096000,-41.41046079
+10/02/1992,0.571429,0.573661,0.5625,0.563616,0.455581,86441600,-0.007813,-1.367273975,0.011161,Down,0.001804,-0.395977883,35571200,41.15055714
+11/02/1992,0.5625,0.569196,0.555804,0.561384,0.453777,122012800,-0.001116,-0.1984,0.013392,Down,0.01714,3.77718571,15948800,13.07141546
+12/02/1992,0.569196,0.584821,0.5625,0.582589,0.470917,137961600,0.013393,2.352968046,0.022321,Up,0.007217,-1.532541828,-61947200,-44.90176977
+13/02/1992,0.582589,0.582589,0.569196,0.573661,0.4637,76014400,-0.008928,-1.532469717,0.013393,Down,3.6E-05,-0.00776364,-3427200,-4.508619419
+14/02/1992,0.569196,0.573661,0.564732,0.572545,0.463664,72587200,0.003349,0.588373776,0.008929,Up,0.009943,-2.144440802,-4233600,-5.832433266
+18/02/1992,0.573661,0.575893,0.560268,0.560268,0.453721,68353600,-0.013393,-2.33465409,0.015625,Down,0.005423,-1.195227904,27316800,39.96395215
+19/02/1992,0.560268,0.5625,0.551339,0.553571,0.448298,95670400,-0.006697,-1.195320811,0.011161,Down,0.018981,4.234013982,35190400,36.78295481
+20/02/1992,0.558036,0.578125,0.555804,0.577009,0.467279,130860800,0.018973,3.399959859,0.022321,Up,0.002711,0.580167309,20720000,15.83361862
+21/02/1992,0.578125,0.584821,0.575893,0.580357,0.46999,151580800,0.002232,0.386075676,0.008928,Up,0.008135,1.730887891,19824000,13.07817349
+24/02/1992,0.591518,0.59375,0.587054,0.590402,0.478125,171404800,-0.001116,-0.188667124,0.006696,Down,0.017173,3.591738562,55809600,32.560115
+25/02/1992,0.591518,0.611607,0.582589,0.611607,0.495298,227214400,0.020089,3.396177293,0.029018,Up,0.009941,2.007074529,1870400,0.823187263
+26/02/1992,0.609375,0.625,0.609375,0.623884,0.505239,229084800,0.014509,2.380964103,0.015625,Up,0.009941,-1.967583658,-106915200,-46.67057788
+27/02/1992,0.625,0.625,0.607143,0.611607,0.495298,122169600,-0.013393,-2.14288,0.017857,Down,0.007231,-1.459929174,-31774400,-26.00843418
+28/02/1992,0.611607,0.616071,0.598214,0.602679,0.488067,90395200,-0.008928,-1.459760925,0.017857,Down,0.001808,-0.370440944,-1142400,-1.263783918
+02/03/1992,0.604911,0.611607,0.600446,0.600446,0.486259,89252800,-0.004465,-0.738125113,0.011161,Down,0.006326,-1.300952784,10024000,11.2310202
+03/03/1992,0.604911,0.607143,0.591518,0.592634,0.479933,99276800,-0.012277,-2.029554761,0.015625,Down,0.009943,-2.071747515,16094400,16.2116426
+04/03/1992,0.591518,0.595982,0.578125,0.580357,0.46999,115371200,-0.011161,-1.886840299,0.017857,Down,0.010846,-2.307708675,121352000,105.1839627
+05/03/1992,0.575893,0.584821,0.5625,0.566964,0.459144,236723200,-0.008929,-1.550461631,0.022321,Down,0.003616,0.787552489,-102435200,-43.27214232
+06/03/1992,0.566964,0.571429,0.5625,0.571429,0.46276,134288000,0.004465,0.787527956,0.008929,Up,0.001808,-0.390699283,-25345600,-18.87406172
+09/03/1992,0.569196,0.573661,0.566964,0.569196,0.460952,108942400,0,0,0.006697,No Change,0,0,13753600,12.62465303
+10/03/1992,0.571429,0.578125,0.569196,0.569196,0.460952,122696000,-0.002233,-0.390774707,0.008929,Down,0.003615,-0.784246516,8960000,7.302601552
+11/03/1992,0.569196,0.573661,0.5625,0.564732,0.457337,131656000,-0.004464,-0.78426412,0.011161,Down,0.003616,-0.790664215,21246400,16.1378137
+12/03/1992,0.564732,0.569196,0.549107,0.560268,0.453721,152902400,-0.004464,-0.790463441,0.020089,Down,0.002712,0.597724152,-73718400,-48.21271609
+13/03/1992,0.564732,0.569196,0.553571,0.563616,0.456433,79184000,-0.001116,-0.19761586,0.015625,Down,0.001807,0.395896002,-22892800,-28.91089109
+16/03/1992,0.560268,0.566964,0.551339,0.565848,0.45824,56291200,0.00558,0.995951937,0.015625,Up,0.003615,-0.788887919,28806400,51.17389574
+17/03/1992,0.566964,0.569196,0.560268,0.561384,0.454625,85097600,-0.00558,-0.984189472,0.008928,Down,0.006327,1.391696453,-4065600,-4.777573046
+18/03/1992,0.564732,0.571429,0.5625,0.569196,0.460952,81032000,0.004464,0.790463441,0.008929,Up,0.005423,-1.176478245,37486400,46.26123013
+19/03/1992,0.569196,0.569196,0.560268,0.5625,0.455529,118518400,-0.006696,-1.17639618,0.008928,Down,0.001808,0.396901185,-64355200,-54.2997543
+20/03/1992,0.5625,0.564732,0.5625,0.564732,0.457337,54163200,0.002232,0.3968,0.002232,Up,0.001808,-0.395332107,-4088000,-7.547559967
+23/03/1992,0.5625,0.569196,0.5625,0.5625,0.455529,50075200,0,0,0.006696,No Change,0.014461,3.174550907,159342400,318.2062178
+24/03/1992,0.566964,0.580357,0.564732,0.580357,0.46999,209417600,0.013393,2.362231112,0.015625,Up,0.003615,-0.769165301,-87864000,-41.95635897
+25/03/1992,0.580357,0.580357,0.573661,0.575893,0.466375,121553600,-0.004464,-0.769181728,0.006696,Down,0.003615,-0.775127312,1467200,1.207039528
+26/03/1992,0.578125,0.582589,0.569196,0.571429,0.46276,123020800,-0.006696,-1.158227027,0.013393,Down,0.021692,-4.687527012,141512000,115.0309541
+27/03/1992,0.570313,0.571429,0.540179,0.544643,0.441068,264532800,-0.02567,-4.50103715,0.03125,Down,0.020788,-4.713105462,74502400,28.16376646
+30/03/1992,0.546875,0.546875,0.515625,0.518973,0.42028,339035200,-0.027902,-5.10208,0.03125,Down,0.000903,0.214856762,-126403200,-37.28320835
+31/03/1992,0.520089,0.533482,0.517857,0.520089,0.421183,212632000,0,0,0.015625,No Change,0.005424,1.287801265,-52976000,-24.91440611
+01/04/1992,0.511161,0.529018,0.511161,0.526786,0.426607,159656000,0.015625,3.05676685,0.017857,Up,0.001808,-0.423809267,-25681600,-16.08558401
+02/04/1992,0.526786,0.53125,0.521205,0.524554,0.424799,133974400,-0.002232,-0.423701465,0.010045,Down,0.001808,0.425613055,-17516800,-13.07473667
+03/04/1992,0.524554,0.529018,0.522321,0.526786,0.426607,116457600,0.002232,0.425504333,0.006697,Up,0.012653,2.965961646,-14470400,-12.42546644
+06/04/1992,0.526786,0.544643,0.526786,0.542411,0.43926,101987200,0.015625,2.966100086,0.017857,Up,0.025307,-5.761280335,128228800,125.7302877
+07/04/1992,0.544643,0.546875,0.511161,0.511161,0.413953,230216000,-0.033482,-6.147513142,0.035714,Down,0.009942,-2.401721935,136808000,59.42593043
+08/04/1992,0.508929,0.508929,0.488839,0.498884,0.404011,367024000,-0.010045,-1.973752724,0.02009,Down,0.009942,2.460824086,-174888000,-47.6502899
+09/04/1992,0.5,0.520089,0.493304,0.511161,0.413953,192136000,0.011161,2.2322,0.026785,Up,0.012653,-3.056627202,81928000,42.64062955
+10/04/1992,0.511161,0.513393,0.491071,0.495536,0.4013,274064000,-0.015625,-3.05676685,0.022322,Down,0.00723,1.801644655,-151233600,-55.18185533
+13/04/1992,0.495536,0.506696,0.493304,0.504464,0.40853,122830400,0.008928,1.801685448,0.013392,Up,0.016269,3.982326879,21571200,17.56177624
+14/04/1992,0.515625,0.529018,0.511161,0.524554,0.424799,144401600,,1.731684848,0.017857,Up,0.012654,2.978820572,72956800,50.52353991
+15/04/1992,0.517857,0.543527,0.513393,0.540179,0.437453,217358400,,4.310456362,0.030134,Up,0.010846,-2.479352068,41328000,19.01375792
+16/04/1992,0.537946,0.542411,0.522321,0.526786,0.426607,258686400,,-2.074557669,0.02009,Down,0.01627,-3.813814588,-52640000,-20.34896307
+20/04/1992,0.526786,0.526786,0.5,0.506696,0.410337,206046400,,-3.813692847,0.026786,Down,0.003615,-0.880983192,-25681600,-12.46398869
+21/04/1992,0.508929,0.511161,0.5,0.502232,0.406722,180364800,,-1.315900646,0.011161,Down,0.009942,2.444421497,-8836800,-4.899403875
+22/04/1992,0.502232,0.517857,0.502232,0.514509,0.416664,171528000,,2.444487806,0.015625,Up,0.004518,-1.08432694,11289600,6.581782566
+23/04/1992,0.513393,0.520089,0.5,0.508929,0.412146,182817600,,-0.869509323,0.020089,Down,0.003616,-0.877358994,-84537600,-46.24149972
+24/04/1992,0.508929,0.520089,0.5,0.504464,0.40853,98280000,,-0.877332595,0.020089,Down,0.005423,-1.327442293,41988800,42.72364672
+27/04/1992,0.5,0.502232,0.491071,0.497768,0.403107,140268800,,-0.4464,0.011161,Down,0.010846,-2.690600759,33857600,24.1376557
+28/04/1992,0.493304,0.497768,0.473214,0.484375,0.392261,174126400,,-1.810040056,0.024554,Down,0.019885,5.06932884,24774400,14.2278253
+29/04/1992,0.484375,0.508929,0.484375,0.508929,0.412146,198900800,,5.069212903,0.024554,Up,0.022595,5.482280551,61364800,30.85196239
+30/04/1992,0.511161,0.537946,0.504464,0.53683,0.434741,260265600,,5.02170549,0.033482,Up,0.006327,-1.455349277,-125888000,-48.36905069
+01/05/1992,0.535714,0.542411,0.520089,0.529018,0.428414,134377600,,-1.249920667,0.022322,Down,0.009039,2.109875027,-11144000,-8.293048841
+04/05/1992,0.53125,0.546875,0.529018,0.540179,0.437453,123233600,,1.680752941,0.017857,Up,0,0,56851200,46.13287285
+05/05/1992,0.540179,0.541295,0.53125,0.540179,0.437453,180084800,,0,0.010045,No Change,0.009037,2.065821928,-2094400,-1.16300765
+06/05/1992,0.542411,0.554688,0.540179,0.551339,0.44649,177990400,,1.645984318,0.014509,Up,0.00723,-1.619297185,-5633600,-3.165114523
+07/05/1992,0.549107,0.555804,0.540179,0.542411,0.43926,172356800,,-1.219434464,0.015625,Down,0.009038,2.057551336,26342400,15.28364416
+08/05/1992,0.549107,0.561384,0.544643,0.553571,0.448298,198699200,,0.812956309,0.016741,Up,0.001809,0.403526226,-107800000,-54.25286061
+11/05/1992,0.553571,0.560268,0.549107,0.555804,0.450107,90899200,,0.403380957,0.011161,Up,0,0,-13854400,-15.24149828
+12/05/1992,0.555804,0.5625,0.551339,0.555804,0.450107,77044800,,0,0.011161,No Change,0.003614,0.802920195,20428800,26.5154819
+13/05/1992,0.558036,0.564732,0.555804,0.560268,0.453721,97473600,,0.399974195,0.008928,Up,0.009942,-2.191214425,59449600,60.99046306
+14/05/1992,0.560268,0.5625,0.537946,0.547991,0.443779,156923200,,-2.191272748,0.024554,Down,0.005422,-1.221779309,-35616000,-22.69645279
+15/05/1992,0.544643,0.546875,0.540179,0.541295,0.438357,121307200,,-0.614714593,0.006696,Down,0.001808,-0.412449214,7784000,6.416766688
+18/05/1992,0.549107,0.549107,0.535714,0.539063,0.436549,129091200,,-1.829151695,0.013393,Down,0.007231,-1.656400542,2587200,2.004164498
+19/05/1992,0.542411,0.542411,0.526786,0.530134,0.429318,131678400,,-2.2634128,0.015625,Down,0.004519,1.052599705,41529600,31.53865782
+20/05/1992,0.533482,0.537946,0.529018,0.535714,0.433837,173208000,,0.418383376,0.008928,Up,0.006326,-1.458151333,-35515200,-20.50436469
+21/05/1992,0.537946,0.537946,0.524554,0.527902,0.427511,137692800,,-1.867101902,0.013392,Down,0.002711,0.63413573,-91224000,-66.25183016
+22/05/1992,0.526786,0.533482,0.526786,0.53125,0.430222,46468800,,0.84740293,0.006696,Up,0.001808,-0.420248151,49145600,105.7604242
+26/05/1992,0.53125,0.533482,0.524554,0.529018,0.428414,95614400,,-0.420141176,0.008928,Down,0.007231,1.687853338,58475200,61.15731522
+27/05/1992,0.529018,0.537946,0.526786,0.537946,0.435645,154089600,,1.68765524,0.01116,Up,0.005423,-1.244820898,-26846400,-17.42259049
+28/05/1992,0.535714,0.537946,0.526786,0.53125,0.430222,127243200,,-0.833280444,0.01116,Down,0.001807,0.420015713,51004800,40.0844996
+29/05/1992,0.533482,0.541295,0.53125,0.533482,0.432029,178248000,,0,0.010045,No Change,0.015432,-3.571982436,69798400,39.15802702
+01/06/1992,0.511161,0.53125,0.5,0.513393,0.416597,248046400,,0.436653031,0.03125,Up,0.007245,-1.739090776,-92366400,-37.2375491
+02/06/1992,0.513393,0.513393,0.502232,0.504464,0.409352,155680000,,-1.739213429,0.011161,Down,0.017207,-4.203472806,144894400,93.07194245
+03/06/1992,0.504464,0.504464,0.482143,0.483259,0.392145,300574400,,-4.203471407,0.022321,Down,0.002716,0.692600951,-120422400,-40.06409062
+04/06/1992,0.484375,0.488839,0.477679,0.486607,0.394861,180152000,,0.4608,0.01116,Up,0.002717,0.688090239,-67424000,-37.42617345
+05/06/1992,0.488839,0.493304,0.484375,0.489955,0.397578,112728000,,0.228296024,0.008929,Up,0.004528,-1.138896015,-8388800,-7.441629409
+08/06/1992,0.491071,0.491071,0.482143,0.484375,0.39305,104339200,,-1.363550281,0.008928,Down,0.001811,-0.460755629,-3057600,-2.93044225
+09/06/1992,0.484375,0.484375,0.477679,0.482143,0.391239,101281600,,-0.4608,0.006696,Down,0.001811,-0.462888413,25323200,25.00276457
+10/06/1992,0.482143,0.488839,0.477679,0.479911,0.389428,126604800,,-0.462933196,0.01116,Down,0.000905,0.232392124,13910400,10.98726115
+11/06/1992,0.479911,0.484375,0.477679,0.481027,0.390333,140515200,,0.232543117,0.006696,Up,0.005434,1.392144656,-44004800,-31.31675434
+12/06/1992,0.486607,0.491071,0.484375,0.487723,0.395767,96510400,,0.229343187,0.006696,Up,0.01449,-3.661245127,92680000,96.03110131
+15/06/1992,0.482143,0.482143,0.46875,0.469866,0.381277,189190400,,-2.546339986,0.013393,Down,0.024453,-6.413447441,176164800,93.11508406
+16/06/1992,0.462054,0.464286,0.435268,0.439732,0.356824,365355200,,-4.831037065,0.029018,Down,0.012679,-3.553292379,-61107200,-16.72542227
+17/06/1992,0.4375,0.439732,0.419643,0.424107,0.344145,304248000,,-3.061257143,0.020089,Down,0.016301,-4.736666231,129472000,42.55475796
+18/06/1992,0.424107,0.4375,0.399554,0.404018,0.327844,433720000,,-4.736776332,0.037946,Down,0.003623,-1.105098766,-6283200,-1.448676566
+19/06/1992,0.410714,0.410714,0.390625,0.399554,0.324221,427436800,,-2.717219282,0.020089,Down,0.003623,-1.117447667,-37497600,-8.772665339
+22/06/1992,0.392857,0.399554,0.381696,0.395089,0.320598,389939200,,0.568145661,0.017858,Up,0.007246,2.260151342,-78388800,-20.10282629
+23/06/1992,0.401786,0.40625,0.397321,0.404018,0.327844,311550400,,0.555519605,0.008929,Up,0.005433,1.657190615,-100486400,-32.25365784
+24/06/1992,0.40625,0.410714,0.404018,0.410714,0.333277,211064000,,1.098830769,0.006696,Up,0.002716,-0.814937724,-50456000,-23.90554524
+25/06/1992,0.415179,0.415179,0.404018,0.407366,0.330561,160608000,,-1.881838918,0.011161,Down,0.002717,-0.821936042,-50243200,-31.28312413
+26/06/1992,0.408482,0.410714,0.397321,0.404018,0.327844,110364800,,-1.092826612,0.013393,Down,0.010868,3.314991276,78064000,70.73269738
+29/06/1992,0.408482,0.420759,0.404018,0.417411,0.338712,188428800,,2.185898032,0.016741,Up,0.009055,2.673362621,4916800,2.60936757
+30/06/1992,0.417411,0.430804,0.415179,0.428571,0.347767,193345600,,2.673623838,0.015625,Up,0.007246,2.083578948,-49817600,-25.76608932
+01/07/1992,0.428571,0.441964,0.426339,0.4375,0.355013,143528000,,2.083435417,0.015625,Up,0.019924,-5.612188849,113120000,78.81388997
+02/07/1992,0.4375,0.4375,0.408482,0.412946,0.335089,256648000,,-5.612342857,0.029018,Down,0,0,-134646400,-52.46345189
+06/07/1992,0.415179,0.417411,0.40625,0.412946,0.335089,122001600,,-0.537840305,0.011161,Down,0.014491,-4.324522739,85086400,69.74203617
+07/07/1992,0.412946,0.412946,0.388393,0.395089,0.320598,207088000,,-4.324294218,0.024553,Down,0.010868,3.389915096,-11132800,-5.375878853
+08/07/1992,0.392857,0.408482,0.392857,0.408482,0.331466,195955200,,3.977274174,0.015625,Up,0.000906,0.273331201,-30161600,-15.39208962
+09/07/1992,0.410714,0.415179,0.408482,0.409598,0.332372,165793600,,-0.271721928,0.006697,Down,0.000906,-0.272586138,-21996800,-13.2675809
+10/07/1992,0.410714,0.412946,0.40067,0.408482,0.331466,143796800,,-0.543443856,0.012276,Down,0.009057,2.732406944,-18233600,-12.68011527
+13/07/1992,0.408482,0.420759,0.404018,0.419643,0.340523,125563200,,2.732311338,0.016741,Up,0.003622,1.063657961,425600,0.338952814
+14/07/1992,0.419643,0.428571,0.419643,0.424107,0.344145,125988800,,1.06376134,0.008928,Up,0.003622,1.052463351,48473600,38.47453107
+15/07/1992,0.424107,0.4375,0.421875,0.428571,0.347767,174462400,,1.052564565,0.015625,Up,0.005435,1.562827985,-34664000,-19.86903768
+16/07/1992,0.426339,0.4375,0.421875,0.435268,0.353202,139798400,,2.094342765,0.015625,Up,0.027169,-7.692198798,283841600,203.0363724
+17/07/1992,0.401786,0.410714,0.398438,0.401786,0.326033,423640000,,0,0.012276,No Change,0.001812,-0.555771962,-231515200,-54.64904164
+20/07/1992,0.399554,0.404018,0.392857,0.399554,0.324221,192124800,,0,0.011161,No Change,0.007245,2.234586902,-60177600,-31.32214061
+21/07/1992,0.40625,0.412946,0.401786,0.408482,0.331466,131947200,,0.549415385,0.01116,Up,0.010868,-3.278767656,30027200,22.75698158
+22/07/1992,0.404018,0.40625,0.392857,0.395089,0.320598,161974400,,-2.210050047,0.013393,Down,0.003623,1.130075671,9542400,5.891301341
+23/07/1992,0.397321,0.399554,0.390625,0.399554,0.324221,171516800,,0.562014089,0.008929,Up,0.008151,2.514025927,-36545600,-21.30730051
+24/07/1992,0.397321,0.412946,0.392857,0.409598,0.332372,134971200,,3.089944906,0.020089,Up,0.004528,-1.362328957,-132574400,-98.22421376
+27/07/1992,0.408482,0.415179,0.404018,0.404018,0.327844,2396800,,-1.092826612,0.011161,Down,0.009057,2.762594405,131846400,5500.934579
+28/07/1992,0.40625,0.415179,0.404018,0.415179,0.336901,134243200,,2.197907692,0.011161,Up,0.005433,1.612639915,116524800,86.80126815
+29/07/1992,0.416295,0.426339,0.415179,0.421875,0.342334,250768000,,1.340395633,0.01116,Up,0,0,-112873600,-45.0111657
+30/07/1992,0.421875,0.424107,0.417411,0.421875,0.342334,137894400,,0,0.006696,No Change,0.003622,-1.058031046,-47185600,-34.21864847
+31/07/1992,0.421875,0.424107,0.417411,0.417411,0.338712,90708800,,-1.058133333,0.006696,Down,0.007246,-2.139280569,-22164800,-24.43511545
+03/08/1992,0.417411,0.421875,0.40625,0.408482,0.331466,68544000,,-2.139138643,0.015625,Down,0.001811,-0.546360713,51172800,74.65686275
+04/08/1992,0.401786,0.408482,0.399554,0.40625,0.329655,119716800,,1.11103921,0.008928,Up,0.005434,-1.648389983,19544000,16.32519412
+05/08/1992,0.40625,0.40625,0.397321,0.399554,0.324221,139260800,,-1.648246154,0.008929,Down,0.005434,-1.676017285,118708800,85.24207817
+06/08/1992,0.395089,0.397321,0.381696,0.392857,0.318787,257969600,,-0.564936002,0.015625,Down,0.004528,-1.420384144,-38808000,-15.04363305
+07/08/1992,0.375,0.390625,0.370536,0.387277,0.314259,219161600,,3.273866667,0.020089,Up,0.005434,1.729146977,-127713600,-58.27371218
+10/08/1992,0.386161,0.397321,0.383929,0.393973,0.319693,91448000,,2.022990411,0.013392,Up,0.004528,-1.416358819,29859200,32.65156154
+11/08/1992,0.397321,0.397321,0.383929,0.388393,0.315165,121307200,,-2.247049615,0.013392,Down,0.004528,1.436707756,78400,0.064629305
+12/08/1992,0.390625,0.395089,0.386161,0.393973,0.319693,121385600,,0.857088,0.008928,Up,0.004528,1.416358819,49604800,40.86547333
+13/08/1992,0.397321,0.40625,0.395089,0.399554,0.324221,170990400,,0.562014089,0.011161,Up,0,0,-34888000,-20.40348464
+14/08/1992,0.401786,0.404018,0.397321,0.399554,0.324221,136102400,,-0.555519605,0.006697,Down,0.000872,0.26895235,-7392000,-5.43120474
+17/08/1992,0.395089,0.399554,0.390625,0.399554,0.325093,128710400,,1.130125111,0.008929,Up,0,0,-16396800,-12.7392969
+18/08/1992,0.397321,0.404018,0.397321,0.399554,0.325093,112313600,,0.562014089,0.006697,Up,0.001817,-0.558916987,58228800,51.84483446
+19/08/1992,0.398438,0.404018,0.397321,0.397321,0.323276,170542400,,-0.280344746,0.006697,Down,0.001817,0.562058427,-61633600,-36.13975176
+20/08/1992,0.399554,0.401786,0.395089,0.399554,0.325093,108908800,,0,0.006697,No Change,0.000908,-0.279304691,560000,0.514191691
+21/08/1992,0.399554,0.404018,0.392857,0.398438,0.324185,109468800,,-0.279311432,0.011161,Down,0.009989,-3.081265327,42705600,39.0116636
+24/08/1992,0.395089,0.399554,0.386161,0.386161,0.314196,152174400,,-2.259744007,0.013393,Down,0.008172,2.600924264,-19812800,-13.01979834
+25/08/1992,0.386161,0.397321,0.386161,0.396205,0.322368,132361600,,2.600987671,0.01116,Up,0.000908,-0.281665674,-11300800,-8.537823659
+26/08/1992,0.395089,0.397321,0.386161,0.395089,0.32146,121060800,,0,0.01116,No Change,0.001816,0.564922541,-38315200,-31.6495513
+27/08/1992,0.399554,0.402902,0.395089,0.397321,0.323276,82745600,,-0.558873144,0.007813,Down,0.003633,1.123807521,-21504000,-25.98808879
+28/08/1992,0.395089,0.404018,0.392857,0.401786,0.326909,61241600,,1.695061113,0.011161,Up,0.007264,2.22202509,59875200,97.76883687
+31/08/1992,0.401786,0.412946,0.399554,0.410714,0.334173,121116800,,2.22207842,0.013392,Up,0.003633,1.08716144,-60827200,-50.22193453
+01/09/1992,0.412946,0.415179,0.408482,0.415179,0.337806,60289600,,0.540748669,0.006697,Up,0.014529,4.300989325,129606400,214.9730633
+02/09/1992,0.415179,0.435268,0.415179,0.433036,0.352335,189896000,,4.30103642,0.020089,Up,0.005449,-1.546539515,21963200,11.56590976
+03/09/1992,0.4375,0.439732,0.426339,0.426339,0.346886,211859200,,-2.551085714,0.013393,Down,0.003632,-1.04702986,-148624000,-70.15225206
+04/09/1992,0.430804,0.430804,0.417411,0.421875,0.343254,63235200,,-2.07263628,0.013393,Down,0.003632,1.058108573,6764800,10.69783918
+08/09/1992,0.417411,0.428571,0.415179,0.426339,0.346886,70000000,,2.138899071,0.013392,Up,0.009081,2.617862929,87203200,124.576
+09/09/1992,0.428571,0.439732,0.426339,0.4375,0.355967,157203200,,2.083435417,0.013393,Up,0.001816,0.51015965,70974400,45.14819037
+10/09/1992,0.428571,0.441964,0.424107,0.439732,0.357783,228177600,,2.604235938,0.017857,Up,0.011805,-3.299486001,-48294400,-21.16526776
+11/09/1992,0.4375,0.439732,0.424107,0.425223,0.345978,179883200,,-2.806171429,0.015625,Down,0.013621,3.936955529,34798400,19.3449972
+14/09/1992,0.4375,0.446429,0.433036,0.441964,0.359599,214681600,,1.020342857,0.013393,Up,0.00908,-2.52503483,3841600,1.789440735
+15/09/1992,0.439732,0.439732,0.426339,0.430804,0.350519,218523200,,-2.030327563,0.013393,Down,0.009081,-2.590729746,-39804800,-18.21536569
+16/09/1992,0.426339,0.430804,0.415179,0.419643,0.341438,178718400,,-1.570581157,0.015625,Down,0.007265,-2.127765509,-6283200,-3.51569844
+17/09/1992,0.421875,0.421875,0.405134,0.410714,0.334173,172435200,,-2.64557037,0.016741,Down,0.003633,1.08716144,-56828800,-32.95661211
+18/09/1992,0.408482,0.418527,0.404018,0.415179,0.337806,115606400,,1.639484726,0.014509,Up,0,0,-25928000,-22.42782407
+21/09/1992,0.417411,0.426339,0.412946,0.415179,0.337806,89678400,,-0.534724768,0.013393,Down,0.005449,-1.613056014,21862400,24.37866866
+22/09/1992,0.417411,0.417411,0.404018,0.408482,0.332357,111540800,,-2.139138643,0.013393,Down,0.012713,3.825103729,12432000,11.14569736
+23/09/1992,0.410714,0.424107,0.40625,0.424107,0.34507,123972800,,3.260906616,0.017857,Up,0.009081,-2.631639957,1680000,1.355135965
+24/09/1992,0.421875,0.426339,0.412946,0.412946,0.335989,125652800,,-2.116503704,0.013393,Down,0.005448,-1.621481656,11816000,9.403690168
+25/09/1992,0.412946,0.415179,0.404018,0.40625,0.330541,137468800,,-1.621519521,0.011161,Down,0.005448,-1.64820703,12051200,8.766498289
+28/09/1992,0.401786,0.401786,0.390625,0.399554,0.325093,149520000,,-0.555519605,0.011161,Down,0.000908,0.279304691,7750400,5.183520599
+29/09/1992,0.397321,0.40625,0.392857,0.40067,0.326001,157270400,,0.842895291,0.013393,Up,0.001816,0.557053506,-57220800,-36.38370602
+30/09/1992,0.401786,0.40625,0.397321,0.402902,0.327817,100049600,,0.277759802,0.008929,Up,0.006357,-1.939191683,22680000,22.6687563
+01/10/1992,0.399554,0.402902,0.395089,0.395089,0.32146,122729600,,-1.117496008,0.007813,Down,0.003632,-1.129845082,-9184000,-7.483117357
+02/10/1992,0.397321,0.399554,0.383929,0.390625,0.317828,113545600,,-1.685287211,0.015625,Down,0.001816,-0.57137823,151412800,133.3497731
+05/10/1992,0.386161,0.390625,0.370536,0.388393,0.316012,264958400,,0.57799726,0.020089,Up,0.009081,2.873625052,-151513600,-57.18392019
+06/10/1992,0.390625,0.401786,0.381696,0.399554,0.325093,113444800,,2.285824,0.02009,Up,0.007265,-2.234745134,-134400,-0.118471715
+07/10/1992,0.401786,0.404018,0.388393,0.390625,0.317828,113310400,,-2.777846914,0.015625,Down,0.001816,-0.57137823,13664000,12.05891074
+08/10/1992,0.392857,0.395089,0.383929,0.388393,0.316012,126974400,,-1.136291322,0.01116,Down,0.000908,-0.287330861,-68230400,-53.73555614
+09/10/1992,0.388393,0.392857,0.383929,0.387277,0.315104,58744000,,-0.287337825,0.008928,Down,0.00454,1.440794151,12891200,21.94470925
+12/10/1992,0.386161,0.395089,0.386161,0.392857,0.319644,71635200,,1.733991781,0.008928,Up,0.009989,3.125039106,75544000,105.4565353
+13/10/1992,0.399554,0.410714,0.392857,0.405134,0.329633,147179200,,1.396557161,0.017857,Up,0.00454,1.377289288,-51452800,-34.95928773
+14/10/1992,0.404018,0.412946,0.401786,0.410714,0.334173,95726400,,1.6573519,0.01116,Up,0.003632,-1.086862194,-20305600,-21.21212121
+15/10/1992,0.408482,0.410714,0.404018,0.40625,0.330541,75420800,,-0.546413306,0.006696,Down,0.025426,7.692237877,375928000,498.4407484
+16/10/1992,0.417411,0.441964,0.415179,0.4375,0.355967,451348800,,4.812762481,0.026785,Up,0,0,-255304000,-56.56467902
+19/10/1992,0.4375,0.439732,0.433036,0.4375,0.355967,196044800,,0,0.006696,No Change,0.000908,0.255079825,91201600,46.52079525
+20/10/1992,0.4375,0.446429,0.433036,0.438616,0.356875,287246400,,0.255085714,0.013393,Up,0.00454,-1.272154116,-172995200,-60.22536749
+21/10/1992,0.439732,0.441964,0.428571,0.433036,0.352335,114251200,,-1.522745672,0.013393,Down,0.001816,0.515418565,-29780800,-26.06607195
+22/10/1992,0.433036,0.439732,0.430804,0.435268,0.354151,84470400,,0.515430588,0.008928,Up,0,0,6955200,8.233890215
+23/10/1992,0.439732,0.441964,0.430804,0.435268,0.354151,91425600,,-1.015163782,0.01116,Down,0.019977,5.640814229,159264000,174.2006615
+26/10/1992,0.435268,0.459821,0.433036,0.459821,0.374128,250689600,,5.640892508,0.026785,Up,0,0,-38729600,-15.44922486
+27/10/1992,0.459821,0.46875,0.455357,0.459821,0.374128,211960000,,0,0.013393,No Change,0.005449,1.456453406,-15366400,-7.249669749
+28/10/1992,0.457589,0.470982,0.453125,0.466518,0.379577,196593600,,1.951314389,0.017857,Up,0.007265,1.913972659,17304000,8.801914203
+29/10/1992,0.466518,0.482143,0.459821,0.475446,0.386842,213897600,,1.913752524,0.022322,Up,0.005449,-1.408585417,-84067200,-39.30254477
+30/10/1992,0.477679,0.477679,0.464286,0.46875,0.381393,129830400,,-1.869246921,0.013393,Down,0.001816,-0.476149274,40264000,31.01276743
+02/11/1992,0.46875,0.470982,0.462054,0.466518,0.379577,170094400,,-0.47616,0.008928,Down,0.001816,-0.478427302,-57344000,-33.71304405
+03/11/1992,0.46875,0.46875,0.459821,0.464286,0.377761,112750400,,-0.95232,0.008929,Down,0.003632,0.961454465,29209600,25.90642694
+04/11/1992,0.464286,0.470982,0.464286,0.46875,0.381393,141960000,,0.961476331,0.006696,Up,0.018162,4.762017132,156094400,109.9566075
+05/11/1992,0.46875,0.491071,0.46875,0.491071,0.399555,298054400,,4.761813333,0.022321,Up,0.005449,1.363767191,-34081600,-11.43469112
+06/11/1992,0.488839,0.504464,0.488839,0.497768,0.405004,263972800,,1.826572757,0.015625,Up,0.003633,-0.897028177,-151043200,-57.21922865
+09/11/1992,0.5,0.5,0.488839,0.493304,0.401371,112929600,,-1.3392,0.011161,Down,0.007265,1.810046067,9296000,8.23167708
+10/11/1992,0.491071,0.504464,0.488839,0.502232,0.408636,122225600,,2.272787438,0.015625,Up,0.003632,0.88881058,18200000,14.89049757
+11/11/1992,0.504464,0.520089,0.502232,0.506696,0.412268,140425600,,0.442449808,0.017857,Up,0.000909,0.220487644,-32827200,-23.37693412
+12/11/1992,0.508929,0.513393,0.503348,0.507813,0.413177,107598400,,-0.219284026,0.010045,Down,0.004541,-1.099044719,-22848000,-21.2345165
+13/11/1992,0.508929,0.511161,0.5,0.502232,0.408636,84750400,,-1.315900646,0.011161,Down,0.008173,2.000068521,-17203200,-20.29866526
+16/11/1992,0.502232,0.515625,0.5,0.512277,0.416809,67547200,,2.00007168,0.015625,Up,0.015438,-3.703854763,101259200,149.9088045
+17/11/1992,0.511161,0.513393,0.489955,0.493304,0.401371,168806400,,-3.493419881,0.023438,Down,0.018162,4.524990595,136001600,80.56661359
+18/11/1992,0.5,0.520089,0.495536,0.515625,0.419533,304808000,,3.125,0.024553,Up,0.003632,0.865724508,-64265600,-21.08396105
+19/11/1992,0.515625,0.53125,0.515625,0.520089,0.423165,240542400,,0.865745455,0.015625,Up,0.005448,-1.287441069,-85052800,-35.35875588
+20/11/1992,0.522321,0.524554,0.508929,0.513393,0.417717,155489600,,-1.70929371,0.015625,Down,0.005449,-1.304471688,-2766400,-1.779154361
+23/11/1992,0.504464,0.508929,0.502232,0.506696,0.412268,152723200,,0.442449808,0.006697,Up,0.005449,1.32171306,4099200,2.684071575
+24/11/1992,0.508929,0.513393,0.504464,0.513393,0.417717,156822400,,0.877136103,0.008929,Up,0.007265,-1.739215785,-39480000,-25.174975
+25/11/1992,0.508929,0.511161,0.5,0.504464,0.410452,117342400,,-0.877332595,0.011161,Down,0,0,-70145600,-59.77856257
+27/11/1992,0.504464,0.511161,0.502232,0.504464,0.410452,47196800,,0,0.008929,No Change,0.008154,1.986590393,113310400,240.0806834
+30/11/1992,0.502232,0.513393,0.496652,0.513393,0.418606,160507200,,2.222279743,0.016741,Up,0.005459,1.304090242,-30363200,-18.91703301
+01/12/1992,0.511161,0.526786,0.506696,0.520089,0.424065,130144000,,1.746612124,0.02009,Up,0.007279,-1.716482143,-32368000,-24.87091222
+02/12/1992,0.520089,0.522321,0.508929,0.511161,0.416786,97776000,,-1.716629269,0.013392,Down,0.00182,0.436674936,89812800,91.8556701
+03/12/1992,0.504464,0.514509,0.501116,0.513393,0.418606,187588800,,1.769997463,0.013393,Up,0.00455,-1.086940942,-91806400,-48.94023524
+04/12/1992,0.511161,0.513393,0.504464,0.507813,0.414056,95782400,,-0.654979547,0.008929,Down,0.006369,1.538197732,48440000,50.57296539
+07/12/1992,0.506696,0.515625,0.506696,0.515625,0.420425,144222400,,1.762200609,0.008929,Up,0.00273,0.649342927,52416000,36.34386891
+08/12/1992,0.515625,0.524554,0.515625,0.518973,0.423155,196638400,,0.649309091,0.008929,Up,0.00364,-0.860204889,-37228800,-18.93261947
+09/12/1992,0.515625,0.517857,0.511161,0.514509,0.419515,159409600,,-0.216436364,0.006696,Down,0.002729,-0.650513092,-19219200,-12.05648844
+10/12/1992,0.511161,0.514509,0.504464,0.511161,0.416786,140190400,,0,0.010045,No Change,0.00182,0.436674936,-20003200,-14.26859471
+11/12/1992,0.511161,0.520089,0.511161,0.513393,0.418606,120187200,,0.436653031,0.008928,Up,0.00182,-0.434776377,-9676800,-8.051439754
+14/12/1992,0.513393,0.515625,0.506696,0.511161,0.416786,110510400,,-0.434754662,0.008929,Down,0.006371,-1.528602208,72027200,65.17685213
+15/12/1992,0.506696,0.508929,0.495536,0.503348,0.410415,182537600,,-0.66075122,0.013393,Down,0.01001,-2.438994676,43388800,23.7697877
+16/12/1992,0.502232,0.508929,0.486607,0.491071,0.400405,225926400,,-2.222279743,0.022322,Down,0.013651,3.409298086,7940800,3.514772953
+17/12/1992,0.493304,0.513393,0.493304,0.507813,0.414056,233867200,,2.941188395,0.020089,Up,0.010009,2.417305872,1590400,0.680044059
+18/12/1992,0.513393,0.529018,0.511161,0.520089,0.424065,235457600,,1.304263985,0.017857,Up,0.01001,2.360487189,20608000,8.752318889
+21/12/1992,0.520089,0.535714,0.517857,0.532366,0.434075,256065600,,2.36055752,0.017857,Up,0.007281,1.677359903,24102400,9.412588024
+22/12/1992,0.533482,0.546875,0.533482,0.541295,0.441356,280168000,,1.464529262,0.013393,Up,0.006371,-1.443505923,-167832000,-59.90405757
+23/12/1992,0.537946,0.540179,0.529018,0.533482,0.434985,112336000,,-0.829823068,0.011161,Down,0.005459,-1.254985804,-66371200,-59.08275174
+24/12/1992,0.535714,0.535714,0.526786,0.526786,0.429526,45964800,,-1.666560889,0.008928,Down,0.00364,0.847445789,24483200,53.26510721
+28/12/1992,0.529018,0.533482,0.529018,0.53125,0.433166,70448000,,0.42191381,0.004464,Up,0.000909,0.209850265,45830400,65.05564388
+29/12/1992,0.53125,0.542411,0.53125,0.532366,0.434075,116278400,,0.210070588,0.011161,Up,0.006369,-1.467257962,-15691200,-13.49450973
+30/12/1992,0.533482,0.533482,0.524554,0.524554,0.427706,100587200,,-1.673533503,0.008928,Down,0.007279,1.701869976,-8355200,-8.306424674
+31/12/1992,0.524554,0.535714,0.524554,0.533482,0.434985,92232000,,1.702017333,0.01116,Up,0.01092,-2.510431394,36904000,40.01214329
+04/01/1993,0.53125,0.535714,0.515625,0.520089,0.424065,129136000,,-2.100894118,0.020089,Down,0.007281,1.716953769,57120000,44.23243712
+05/01/1993,0.517857,0.529018,0.511161,0.529018,0.431346,186256000,,2.155228181,0.017857,Up,0.018199,4.219118758,95144000,51.08238124
+06/01/1993,0.542411,0.553571,0.540179,0.551339,0.449545,281400000,,1.645984318,0.013392,Up,0.005459,-1.214338943,-9262400,-3.291542289
+07/01/1993,0.551339,0.558036,0.541295,0.544643,0.444086,272137600,,-1.214497795,0.016741,Down,0.0091,2.049152642,48798400,17.931517
+08/01/1993,0.542411,0.5625,0.533482,0.555804,0.453186,320936000,,2.469160839,0.029018,Up,0.01365,3.012008314,-47208000,-14.70947479
+11/01/1993,0.553571,0.574777,0.551339,0.572545,0.466836,273728000,,3.427563944,0.023438,Up,0.01911,-4.093514639,72430400,26.46072013
+12/01/1993,0.560268,0.569196,0.549107,0.549107,0.447726,346158400,,-1.992082361,0.020089,Down,0.01456,3.25198894,-146518400,-42.32698094
+13/01/1993,0.549107,0.571429,0.546875,0.566964,0.462286,199640000,,3.25200735,0.024554,Up,0.01092,2.362174065,168168000,84.23562412
+14/01/1993,0.571429,0.582589,0.569196,0.580357,0.473206,367808000,,1.562398828,0.013393,Up,0.034581,-7.307810975,534822400,145.408039
+15/01/1993,0.544643,0.555804,0.535714,0.537946,0.438625,902630400,,-1.229612792,0.02009,Down,0.005459,-1.244571103,-568993600,-63.03727417
+18/01/1993,0.53125,0.535714,0.517857,0.53125,0.433166,333636800,,0,0.017857,No Change,0.001819,0.419931389,-59595200,-17.86229816
+19/01/1993,0.533482,0.540179,0.529018,0.533482,0.434985,274041600,,0,0.011161,No Change,0.00182,0.418405232,-115304000,-42.07536374
+20/01/1993,0.533482,0.537946,0.53125,0.535714,0.436805,158737600,,0.418383376,0.006696,Up,0,0,25681600,16.17864954
+21/01/1993,0.533482,0.537946,0.524554,0.535714,0.436805,184419200,,0.418383376,0.013392,Up,0.003639,-0.833094859,-37475200,-20.32066076
+22/01/1993,0.537946,0.537946,0.526786,0.53125,0.433166,146944000,,-1.244734602,0.01116,Down,0.003639,0.840093636,55328000,37.65243902
+25/01/1993,0.529018,0.540179,0.529018,0.535714,0.436805,202272000,,1.26574143,0.011161,Up,0.005461,1.250214627,83350400,41.20708749
+26/01/1993,0.540179,0.553571,0.540179,0.542411,0.442266,285622400,,0.413196366,0.013392,Up,0.003641,-0.82326021,-59001600,-20.65720336
+27/01/1993,0.544643,0.551339,0.524554,0.537946,0.438625,226620800,,-1.229612792,0.026785,Down,0.00273,-0.622399544,-42582400,-18.79015518
+28/01/1993,0.535714,0.537946,0.529018,0.534598,0.435895,184038400,,-0.208320111,0.008928,Down,0.002729,-0.626068204,82062400,44.58982473
+29/01/1993,0.537946,0.546875,0.526786,0.53125,0.433166,266100800,,-1.244734602,0.020089,Down,0.01274,2.941135731,-25547200,-9.600572415
+01/02/1993,0.529018,0.546875,0.529018,0.546875,0.445906,240553600,,3.37549951,0.017857,Up,0.007281,-1.632855355,-58217600,-24.20150852
+02/02/1993,0.542411,0.549107,0.537946,0.537946,0.438625,182336000,,-0.823176521,0.011161,Down,0.00182,-0.414933029,81849600,44.88943489
+03/02/1993,0.544643,0.544643,0.522321,0.535714,0.436805,264185600,,-1.639422521,0.022322,Down,0.003639,-0.833094859,-56033600,-21.20993726
+04/02/1993,0.535714,0.537946,0.526786,0.53125,0.433166,208152000,,-0.833280444,0.01116,Down,0.01638,-3.781460225,159465600,76.61016949
+05/02/1993,0.529018,0.53125,0.502232,0.511161,0.416786,367617600,,-3.37549951,0.029018,Down,0.005461,-1.31026474,-86542400,-23.54141913
+08/02/1993,0.508929,0.513393,0.495536,0.504464,0.411325,281075200,,-0.877332595,0.017857,Down,0.002731,0.663951863,-42414400,-15.09005419
+09/02/1993,0.508929,0.512277,0.504464,0.507813,0.414056,238660800,,-0.219284026,0.007813,Down,0.008191,-1.978234828,29624000,12.41259562
+10/02/1993,0.508929,0.511161,0.491071,0.497768,0.405865,268284800,,-2.19303675,0.02009,Down,0.004549,-1.120816035,-100016000,-37.27978626
+11/02/1993,0.497768,0.502232,0.491071,0.492188,0.401316,168268800,,-1.121004163,0.011161,Down,0.008245,-2.054490726,107128000,63.66480298
+12/02/1993,0.491071,0.495536,0.479911,0.481027,0.393071,275396800,,-2.045325421,0.015625,Down,0.006385,-1.624388469,132339200,48.05400789
+16/02/1993,0.477679,0.477679,0.459821,0.473214,0.386686,407736000,,-0.934728133,0.017858,Down,0.006385,1.651210543,-158155200,-38.78862794
+17/02/1993,0.475446,0.482143,0.464286,0.481027,0.393071,249580800,,1.17384519,0.017857,Up,0.008207,2.087917959,30542400,12.23747981
+18/02/1993,0.491071,0.493304,0.477679,0.491071,0.401278,280123200,,0,0.015625,No Change,0,0,-102323200,-36.52792771
+19/02/1993,0.493304,0.495536,0.488839,0.491071,0.401278,177800000,,-0.45266205,0.006697,Down,0.000913,0.227523064,-79038400,-44.45354331
+22/02/1993,0.491071,0.5,0.488839,0.492188,0.402191,98761600,,0.227462017,0.011161,Up,0.006385,-1.587554172,95312000,96.50714448
+23/02/1993,0.491071,0.493304,0.482143,0.484375,0.395806,194073600,,-1.363550281,0.011161,Down,0.004559,-1.151826905,92489600,47.65697138
+24/02/1993,0.465402,0.481027,0.465402,0.478795,0.391247,286563200,,2.877727212,0.015625,Up,0.008207,2.097651867,-119336000,-41.64386774
+25/02/1993,0.475446,0.488839,0.475446,0.488839,0.399454,167227200,,2.816933995,0.013393,Up,0.012768,-3.196363036,127657600,76.33782064
+26/02/1993,0.484375,0.484375,0.466518,0.473214,0.386686,294884800,,-2.304206452,0.017857,Down,0.001824,0.471700553,-175582400,-59.54270956
+01/03/1993,0.473214,0.477679,0.470982,0.475446,0.38851,119302400,,0.471668209,0.006697,Up,0.007296,1.87794394,28392000,23.79834773
+02/03/1993,0.473214,0.486607,0.473214,0.484375,0.395806,147694400,,2.358552367,0.013393,Up,0.002736,0.691247732,55003200,37.24122242
+03/03/1993,0.482143,0.491071,0.475446,0.487723,0.398542,202697600,,1.15733299,0.015625,Up,0.002736,0.686502301,-14358400,-7.083655653
+04/03/1993,0.486607,0.493304,0.477679,0.491071,0.401278,188339200,,0.917372746,0.015625,Up,0,0,-76720000,-40.73501427
+05/03/1993,0.488839,0.497768,0.488839,0.491071,0.401278,111619200,,0.456592048,0.008929,Up,0.010944,2.72728632,65385600,58.57916918
+08/03/1993,0.491071,0.506696,0.491071,0.504464,0.412222,177004800,,2.727304198,0.015625,Up,0.001824,0.442480023,-22176000,-12.5284738
+09/03/1993,0.504464,0.513393,0.504464,0.506696,0.414046,154828800,,0.442449808,0.008929,Up,0,0,-22332800,-14.42418981
+10/03/1993,0.506696,0.511161,0.5,0.506696,0.414046,132496000,,0,0.011161,No Change,0.000913,0.2205069,12118400,9.146238377
+11/03/1993,0.508929,0.511161,0.502232,0.507813,0.414959,144614400,,-0.219284026,0.008929,Down,0.004561,-1.099144735,-17920000,-12.39157373
+12/03/1993,0.506696,0.506696,0.495536,0.502232,0.410398,126694400,,-0.881001626,0.01116,Down,0.005473,1.333583497,9340800,7.372701556
+15/03/1993,0.5,0.511161,0.49442,0.508929,0.415871,136035200,,1.7858,0.016741,Up,0.003649,-0.877435551,-34753600,-25.54750535
+16/03/1993,0.511161,0.515625,0.504464,0.504464,0.412222,101281600,,-1.310154726,0.011161,Down,0.010031,-2.433397538,74939200,73.99093221
+17/03/1993,0.504464,0.508929,0.491071,0.492188,0.402191,176220800,,-2.433473945,0.017858,Down,0.004561,-1.134038305,-70033600,-39.74196009
+18/03/1993,0.491071,0.496652,0.486607,0.486607,0.39763,106187200,,-0.909033521,0.010045,Down,0.005471,-1.375902221,47913600,45.12182259
+19/03/1993,0.491071,0.493304,0.477679,0.479911,0.392159,154100800,,-2.272583802,0.015625,Down,0.003649,-0.930489929,11099200,7.202558325
+22/03/1993,0.477679,0.481027,0.470982,0.475446,0.38851,165200000,,-0.467468739,0.010045,Down,0.003648,-0.93897197,-62664000,-37.93220339
+23/03/1993,0.475446,0.482143,0.469866,0.470982,0.384862,102536000,,-0.938907889,0.012277,Down,0.007297,1.896004282,40532800,39.53031131
+24/03/1993,0.470982,0.484375,0.46875,0.479911,0.392159,143068800,,1.895826167,0.015625,Up,0.007295,1.860214862,27977600,19.5553468
+25/03/1993,0.479911,0.488839,0.477679,0.488839,0.399454,171046400,,1.860344939,0.01116,Up,0.010944,-2.739739745,-19286400,-11.27553693
+26/03/1993,0.488839,0.488839,0.46875,0.475446,0.38851,151760000,,-2.739756852,0.020089,Down,0.016416,-4.225373864,109950400,72.4501845
+29/03/1993,0.466518,0.46875,0.453125,0.455357,0.372094,261710400,,-2.392405009,0.015625,Down,0.00912,2.450993566,2340800,0.89442376
+30/03/1993,0.456473,0.466518,0.448661,0.466518,0.381214,264051200,,2.20056827,0.017857,Up,0.005472,-1.435414229,-41014400,-15.53274516
+31/03/1993,0.46875,0.470982,0.457589,0.459821,0.375742,223036800,,-1.904853333,0.013393,Down,0.001825,0.485705617,-114833600,-51.48639148
+01/04/1993,0.457589,0.464286,0.455357,0.462054,0.377567,108203200,,0.975766463,0.008929,Up,0.011856,-3.140104935,145588800,134.5512887
+02/04/1993,0.450893,0.457589,0.441964,0.447545,0.365711,253792000,,-0.742526497,0.015625,Down,0.000912,-0.24937724,-104619200,-41.22241836
+05/04/1993,0.446429,0.450893,0.441964,0.446429,0.364799,149172800,,0,0.008929,No Change,0.00912,-2.500006853,19196800,12.868834
+06/04/1993,0.446429,0.448661,0.435268,0.435268,0.355679,168369600,,-2.5000616,0.013393,Down,0.012768,3.589753682,-5521600,-3.279451873
+07/04/1993,0.4375,0.453125,0.433036,0.450893,0.368447,162848000,,3.061257143,0.020089,Up,0.005473,-1.485423955,582400,0.357634113
+08/04/1993,0.446429,0.450893,0.4375,0.444196,0.362974,163430400,,-0.50019152,0.013393,Down,0.001825,0.502790834,-70380800,-43.06469298
+12/04/1993,0.441964,0.455357,0.441964,0.446429,0.364799,93049600,,1.010263279,0.013393,Up,0.010944,-3.000008224,71433600,76.76937891
+13/04/1993,0.450893,0.457589,0.430804,0.433036,0.353855,164483200,,-3.960363102,0.026785,Down,0.001824,0.515465374,5577600,3.390984611
+14/04/1993,0.430804,0.435268,0.425223,0.435268,0.355679,170060800,,1.036202078,0.010045,Up,0.010945,-3.07721288,48641600,28.60247629
+15/04/1993,0.430804,0.430804,0.417411,0.421875,0.344734,218702400,,-2.07263628,0.013393,Down,0.006385,1.852152674,468092800,214.0318533
+16/04/1993,0.430804,0.435268,0.422991,0.429688,0.351119,686795200,,-0.259050519,0.012277,Down,0.002736,0.779222998,-458931200,-66.82213271
+19/04/1993,0.433036,0.441964,0.430804,0.433036,0.353855,227864000,,0,0.01116,No Change,0.010944,3.092792245,12185600,5.34775129
+20/04/1993,0.435268,0.448661,0.430804,0.446429,0.364799,240049600,,2.564167364,0.017857,Up,0.002737,-0.750276179,-34776000,-14.48700602
+21/04/1993,0.448661,0.453125,0.439732,0.44308,0.362062,205273600,,-1.243923586,0.013393,Down,0.002737,0.755947876,-47600000,-23.18856395
+22/04/1993,0.439732,0.450893,0.4375,0.446429,0.364799,157673600,,1.522973084,0.013393,Up,0.005473,-1.500278235,-23531200,-14.92399489
+23/04/1993,0.444196,0.448661,0.435268,0.439732,0.359326,134142400,,-1.004961774,0.013393,Down,0.001823,-0.50733874,-31337600,-23.36144277
+26/04/1993,0.439732,0.444196,0.433036,0.4375,0.357503,102804800,,-0.507581891,0.01116,Down,0.00912,2.551027544,26868800,26.13574463
+27/04/1993,0.435268,0.448661,0.435268,0.448661,0.366623,129673600,,3.076954888,0.013393,Up,0.008207,2.238539317,33566400,25.88529971
+28/04/1993,0.444196,0.464286,0.444196,0.458705,0.37483,163240000,,3.26635089,0.02009,Up,0.00456,-1.216551503,-80796800,-49.49571184
+29/04/1993,0.459821,0.462054,0.447545,0.453125,0.37027,82443200,,-1.456218833,0.014509,Down,0.003648,0.985226997,49896000,60.52166825
+30/04/1993,0.453125,0.46875,0.453125,0.457589,0.373918,132339200,,0.985158621,0.015625,Up,0.004561,1.219786156,-67155200,-50.74475288
+03/05/1993,0.457589,0.464286,0.455357,0.46317,0.378479,65184000,,1.219653444,0.008929,Up,0.010944,2.891573905,105638400,162.0618557
+04/05/1993,0.466518,0.484375,0.464286,0.476563,0.389423,170822400,,2.153185944,0.020089,Up,0.008207,2.10747696,82241600,48.14450564
+05/05/1993,0.473214,0.495536,0.473214,0.486607,0.39763,253064000,,2.830220577,0.022322,Up,0.005471,-1.375902221,-182604800,-72.15755698
+06/05/1993,0.486607,0.488839,0.477679,0.479911,0.392159,70459200,,-1.37605912,0.01116,Down,0.007295,1.860214862,11435200,16.22953426
+07/05/1993,0.477679,0.488839,0.477679,0.488839,0.399454,81894400,,2.336296969,0.01116,Up,0.001824,0.456623291,56033600,68.42177243
+10/05/1993,0.491071,0.498884,0.491071,0.491071,0.401278,137928000,,0,0.007813,No Change,0.003648,-0.90909544,20451200,14.8274462
+11/05/1993,0.491071,0.493304,0.482143,0.486607,0.39763,158379200,,-0.909033521,0.011161,Down,0.00912,-2.293589518,-53155200,-33.56198289
+12/05/1993,0.484375,0.488839,0.473214,0.475446,0.38851,105224000,,-1.843406452,0.015625,Down,0.016417,4.225631258,256502400,243.7679617
+13/05/1993,0.477679,0.497768,0.477679,0.495536,0.404927,361726400,,3.738284496,0.020089,Up,0,0,-244316800,-67.54187695
+14/05/1993,0.493304,0.5,0.491071,0.495536,0.404927,117409600,,0.452459335,0.008929,Up,0.001823,0.450204605,-47768000,-40.68491844
+17/05/1993,0.495536,0.5,0.491071,0.497768,0.40675,69641600,,0.450421362,0.008929,Up,0.001823,-0.448186847,93833600,134.7378578
+18/05/1993,0.495536,0.502232,0.491071,0.495536,0.404927,163475200,,0,0.011161,No Change,0.012767,3.152913982,9296000,5.686489449
+19/05/1993,0.488839,0.513393,0.486607,0.511161,0.417694,172771200,,4.56632961,0.026786,Up,0.010945,2.620339291,117756800,68.15765591
+20/05/1993,0.511161,0.526786,0.511161,0.524554,0.428639,290528000,,2.620113819,0.015625,Up,0.009121,-2.127897835,-142329600,-48.98997687
+21/05/1993,0.524554,0.527902,0.506696,0.513393,0.419518,148198400,,-2.127712304,0.021206,Down,0.000912,0.217392341,2116800,1.428355502
+24/05/1993,0.506696,0.524554,0.506696,0.514509,0.42043,150315200,,1.541950203,0.017858,Up,0.00912,-2.169207716,30408000,20.2294911
+25/05/1993,0.506696,0.513393,0.497768,0.503348,0.41131,180723200,,-0.66075122,0.015625,Down,0.010032,2.43903625,-59158400,-32.7342588
+26/05/1993,0.5,0.515625,0.49442,0.515625,0.421342,121564800,,3.125,0.021205,Up,0.001824,-0.432902488,75723200,62.29039985
+27/05/1993,0.515625,0.522321,0.511161,0.513393,0.419518,197288000,,-0.432872727,0.01116,Down,0.00552,-1.315795747,-13339200,-6.761282997
+28/05/1993,0.508929,0.513393,0.502232,0.50558,0.413998,183948800,,-0.658048569,0.011161,Down,0.002742,0.66232204,-48876800,-26.57087189
+01/06/1993,0.504464,0.515625,0.504464,0.508929,0.41674,135072000,,0.885097846,0.011161,Up,0,0,65408000,48.42454395
+02/06/1993,0.506696,0.520089,0.5,0.508929,0.41674,200480000,,0.44069817,0.020089,Up,0.00457,-1.096606997,-43624000,-21.75977654
+03/06/1993,0.508929,0.511161,0.5,0.503348,0.41217,156856000,,-1.09661662,0.011161,Down,0.010967,-2.660795303,56828800,36.22991789
+04/06/1993,0.497768,0.502232,0.486607,0.489955,0.401203,213684800,,-1.569606724,0.015625,Down,0.030158,-7.516892944,268620800,125.7088946
+07/06/1993,0.486607,0.488839,0.449777,0.453125,0.371045,482305600,,-6.880706607,0.039062,Down,0.00914,-2.463313075,138790400,28.77644381
+08/06/1993,0.435268,0.446429,0.428571,0.441964,0.361905,621096000,,1.538362572,0.017858,Up,0.038384,-10.60609829,557323200,89.73221531
+09/06/1993,0.401786,0.407366,0.392857,0.395089,0.323521,1178419200,,-1.666807704,0.014509,Down,0.001828,0.565032873,-624713600,-53.01284976
+10/06/1993,0.388393,0.399554,0.381696,0.397321,0.325349,553705600,,2.298702603,0.017858,Up,0.005483,-1.685267205,-311382400,-56.23609369
+11/06/1993,0.401786,0.404018,0.387277,0.390625,0.319866,242323200,,-2.777846914,0.016741,Down,0.006398,2.000212589,7168000,2.958032908
+14/06/1993,0.392857,0.399554,0.388393,0.398438,0.326264,249491200,,1.420618698,0.011161,Up,0.019193,-5.882659441,198833600,79.69563656
+15/06/1993,0.404018,0.404018,0.373884,0.375,0.307071,448324800,,-7.182353261,0.030134,Down,0.001828,0.595302064,-95244800,-21.24459767
+16/06/1993,0.377232,0.386161,0.370536,0.377232,0.308899,353080000,,0,0.015625,No Change,0.007311,-2.366793029,56358400,15.96193497
+17/06/1993,0.379464,0.379464,0.361607,0.368304,0.301588,409438400,,-2.94099045,0.017857,Down,0.001828,-0.606124912,-98145600,-23.97078535
+18/06/1993,0.371652,0.376116,0.354911,0.366071,0.29976,311292800,,-1.501673609,0.021205,Down,0.010053,-3.353682946,-37710400,-12.11412535
+21/06/1993,0.361607,0.361607,0.352679,0.353795,0.289707,273582400,,-2.160356409,0.008928,Down,0.012795,4.416531185,62798400,22.95410816
+22/06/1993,0.364955,0.375,0.354911,0.36942,0.302502,336380800,,1.223438506,0.020089,Up,0.006398,-2.115027339,-155657600,-46.27422255
+23/06/1993,0.372768,0.372768,0.357143,0.361607,0.296104,180723200,,-2.994087475,0.015625,Down,0.00914,3.086753303,42112000,23.30193356
+24/06/1993,0.361607,0.372768,0.357143,0.372768,0.305244,222835200,,3.086499985,0.015625,Up,0.012795,-4.191728584,34328000,15.40510655
+25/06/1993,0.360491,0.363839,0.352679,0.357143,0.292449,257163200,,-0.928733311,0.01116,Down,0.000914,0.312533125,96454400,37.50707722
+28/06/1993,0.361607,0.361607,0.345982,0.358259,0.293363,353617600,,-0.925867032,0.015625,Down,0.008226,-2.804034592,-59348800,-16.78332753
+29/06/1993,0.359375,0.359375,0.34375,0.348214,0.285137,294268800,,-3.105669565,0.015625,Down,0.003657,1.282541375,-94012800,-31.94793332
+30/06/1993,0.345982,0.354911,0.34375,0.352679,0.288794,200256000,,1.935649831,0.011161,Up,0.010967,-3.797516569,17908800,8.94295302
+01/07/1993,0.348214,0.354911,0.339286,0.339286,0.277827,218164800,,-2.563940565,0.015625,Down,0.003655,1.315566882,-26532800,-12.16181529
+02/07/1993,0.341518,0.345982,0.337054,0.34375,0.281482,191632000,,0.653552668,0.008928,Up,0.005483,-1.947904306,-36377600,-18.98305085
+06/07/1993,0.341518,0.348214,0.334821,0.337054,0.275999,155254400,,-1.307105336,0.013393,Down,0.009139,-3.311243881,71780800,46.23430962
+07/07/1993,0.334821,0.33817,0.323661,0.325893,0.26686,227035200,,-2.666499413,0.014509,Down,0,0,-88065600,-38.78940358
+08/07/1993,0.325893,0.334821,0.323661,0.325893,0.26686,138969600,,0,0.01116,No Change,0.001827,0.684628644,17908800,12.8868472
+09/07/1993,0.330357,0.332589,0.325893,0.328125,0.268687,156878400,,-0.675632725,0.006696,Down,0.00914,3.401727661,17001600,10.83743842
+12/07/1993,0.328125,0.340402,0.323661,0.339286,0.277827,173880000,,3.401447619,0.016741,Up,0.005484,-1.973890227,-15769600,-9.069243156
+13/07/1993,0.345982,0.345982,0.330357,0.332589,0.272343,158110400,,-3.871010631,0.015625,Down,0,0,88188800,55.7767231
+14/07/1993,0.328125,0.334821,0.319196,0.332589,0.272343,246299200,,1.360457143,0.015625,Up,0.010967,-4.026907246,91739200,37.24705561
+15/07/1993,0.332589,0.337054,0.314732,0.319196,0.261376,338038400,,-4.02689205,0.022322,Down,0.060317,-23.07671707,1782558400,527.324233
+16/07/1993,0.254464,0.264509,0.236607,0.245536,0.201059,2120596800,,-3.508551308,0.027902,Down,0.013709,-6.81839659,-1314364800,-61.98089142
+19/07/1993,0.25,0.256696,0.227679,0.228795,0.18735,806232000,,-8.482,0.029017,Down,0.009139,4.878035762,-274321600,-34.02514413
+20/07/1993,0.234375,0.247768,0.229911,0.239955,0.196489,531910400,,2.3808,0.017857,Up,0.004569,-2.32532101,-76003200,-14.28872231
+21/07/1993,0.232143,0.238839,0.227679,0.234375,0.19192,455907200,,0.961476331,0.01116,Up,0.001827,0.95195915,-244731200,-53.68004717
+22/07/1993,0.232143,0.241071,0.229911,0.236607,0.193747,211176000,,1.922952663,0.01116,Up,0.001827,-0.942982343,22601600,10.70273137
+23/07/1993,0.241071,0.245536,0.232143,0.234375,0.19192,233777600,,-2.777604938,0.013393,Down,0.004569,2.38067945,-80953600,-34.6284674
+26/07/1993,0.238839,0.245536,0.232143,0.239955,0.196489,152824000,,0.467260372,0.013393,Up,0.002742,-1.395497967,45785600,29.95969219
+27/07/1993,0.238839,0.245536,0.234375,0.236607,0.193747,198609600,,-0.934520744,0.011161,Down,0.002742,1.41524772,-106814400,-53.78108611
+28/07/1993,0.234375,0.241071,0.234375,0.239955,0.196489,91795200,,2.3808,0.006696,Up,0.002742,1.395497967,29579200,32.22303563
+29/07/1993,0.241071,0.245536,0.238839,0.243304,0.199231,121374400,,0.926283128,0.006697,Up,0.003655,1.83455386,93072000,76.68173849
+30/07/1993,0.245536,0.252232,0.241071,0.247768,0.202886,214446400,,0.909031669,0.011161,Up,0.005484,2.702995771,1859200,0.86697655
+02/08/1993,0.252232,0.261161,0.25,0.254464,0.20837,216305600,,0.884899616,0.011161,Up,0.003656,1.754571195,-39827200,-18.41246829
+03/08/1993,0.258929,0.261161,0.256696,0.258929,0.212026,176478400,,0,0.004465,No Change,0.009138,4.309848792,66516800,37.69118487
+04/08/1993,0.261161,0.272321,0.258929,0.270089,0.221164,242995200,,3.418580875,0.013392,Up,0.005483,-2.47915574,-33622400,-13.83665192
+05/08/1993,0.274554,0.274554,0.258929,0.263393,0.215681,209372800,,-4.06513837,0.015625,Down,0.001828,-0.847547999,-83451200,-39.85770836
+06/08/1993,0.261161,0.270089,0.261161,0.261161,0.213853,125921600,,0,0.008928,No Change,0.003656,1.709585556,35492800,28.18642711
+09/08/1993,0.261161,0.270089,0.258929,0.265625,0.217509,161414400,,1.709290438,0.01116,Up,0.009139,-4.201665218,-8635200,-5.349708576
+10/08/1993,0.263393,0.265625,0.252232,0.254464,0.20837,152779200,,-3.389991382,0.013393,Down,0.007311,-3.508662475,14190400,9.288175354
+11/08/1993,0.254464,0.254464,0.241071,0.245536,0.201059,166969600,,-3.508551308,0.013393,Down,0.007312,-3.636743443,171203200,102.5355514
+12/08/1993,0.245536,0.247768,0.232143,0.236607,0.193747,338172800,,-3.63653395,0.015625,Down,0.006398,3.30224468,-199360000,-58.95210969
+13/08/1993,0.236607,0.247768,0.234375,0.24442,0.200145,138812800,,3.302100107,0.013393,Up,0.001799,0.898848335,-36366400,-26.1981604
+16/08/1993,0.245536,0.25,0.243304,0.245536,0.201944,102446400,,0,0.006696,No Change,0.006425,3.18157509,5734400,5.597463649
+17/08/1993,0.247768,0.254464,0.243304,0.253348,0.208369,108180800,,2.25210681,0.01116,Up,0.000918,0.440564575,80539200,74.44870069
+18/08/1993,0.258929,0.265625,0.252232,0.254464,0.209287,188720000,,-1.724410939,0.013393,Down,0.007343,-3.508579128,-36590400,-19.38872404
+19/08/1993,0.256696,0.256696,0.245536,0.245536,0.201944,152129600,,-4.347555085,0.01116,Down,0.003671,1.817830686,-52192000,-34.30759037
+20/08/1993,0.247768,0.25,0.241071,0.25,0.205615,99937600,,0.900842724,0.008929,Up,0.002754,1.339396445,-8758400,-8.763868654
+23/08/1993,0.25,0.256696,0.245536,0.253348,0.208369,91179200,,1.3392,0.01116,Up,0.002754,-1.321693726,10080000,11.05515293
+24/08/1993,0.252232,0.256696,0.247768,0.25,0.205615,101259200,,-0.884899616,0.008928,Down,0.005507,-2.678306544,44508800,43.95531468
+25/08/1993,0.25,0.252232,0.238839,0.243304,0.200108,145768000,,-2.6784,0.013393,Down,0.002755,-1.376756551,30374400,20.8374952
+26/08/1993,0.243304,0.243304,0.236607,0.239955,0.197353,176142400,,-1.3764673,0.006697,Down,0.002753,-1.394962326,10427200,5.919755834
+27/08/1993,0.241071,0.241071,0.234375,0.236607,0.1946,186569600,,-1.851736625,0.006696,Down,0.003671,-1.88643371,87169600,46.72229559
+30/08/1993,0.236607,0.236607,0.231027,0.232143,0.190929,273739200,,-1.886672837,0.00558,Down,0.003671,1.922704251,-145868800,-53.28750869
+31/08/1993,0.236607,0.238839,0.232143,0.236607,0.1946,127870400,,0,0.006696,No Change,0.002754,-1.415210689,97697600,76.40360865
+01/09/1993,0.236607,0.238839,0.229911,0.233259,0.191846,225568000,,-1.415004628,0.008928,Down,0.002753,-1.43500516,56694400,25.13406157
+02/09/1993,0.232143,0.234375,0.225446,0.229911,0.189093,282262400,,-0.961476331,0.008929,Down,0,0,-119324800,-42.27442266
+03/09/1993,0.232143,0.232143,0.225446,0.229911,0.189093,162937600,,-0.961476331,0.006697,Down,0.003671,1.941372764,-19398400,-11.90541655
+07/09/1993,0.232143,0.241071,0.229911,0.234375,0.192764,143539200,,0.961476331,0.01116,Up,0.003672,1.904920006,83092800,57.88857678
+08/09/1993,0.234375,0.241071,0.232143,0.238839,0.196436,226632000,,1.90464,0.008928,Up,0.005507,-2.803457615,-77100800,-34.02026192
+09/09/1993,0.238839,0.241071,0.232143,0.232143,0.190929,149531200,,-2.803562232,0.008928,Down,0.001835,0.961090248,-15041600,-10.0591716
+10/09/1993,0.234375,0.234375,0.226563,0.234375,0.192764,134489600,,0,0.007812,No Change,0.007344,-3.809840012,121296000,90.18987342
+13/09/1993,0.234375,0.236607,0.220982,0.225446,0.18542,255785600,,-3.809706667,0.015625,Down,0.007342,-3.959659152,20854400,8.153078203
+14/09/1993,0.216518,0.223214,0.214286,0.216518,0.178078,276640000,,0,0.008928,No Change,0.001835,1.030447332,-18916800,-6.83805668
+15/09/1993,0.21875,0.223214,0.209821,0.21875,0.179913,257723200,,0,0.013393,No Change,0.001836,1.020493238,-171763200,-66.64638651
+16/09/1993,0.216518,0.223214,0.216518,0.220982,0.181749,85960000,,2.061722351,0.006696,Up,0.003671,2.019818541,86072000,100.1302932
+17/09/1993,0.217634,0.227679,0.216518,0.225446,0.18542,172032000,,3.589512668,0.011161,Up,0.002753,-1.484737353,-60995200,-35.45572917
+20/09/1993,0.225446,0.227679,0.220982,0.222098,0.182667,111036800,,-1.485056288,0.006697,Down,0.002754,-1.507661482,35459200,31.93463789
+21/09/1993,0.220982,0.225446,0.21317,0.21875,0.179913,146496000,,-1.010037017,0.012276,Down,0.007344,4.081972954,-36008000,-24.5795107
+22/09/1993,0.216518,0.227679,0.216518,0.227679,0.187257,110488000,,5.154767733,0.011161,Up,0.005508,-2.94141207,20462400,18.52002027
+23/09/1993,0.227679,0.227679,0.21875,0.220982,0.181749,130950400,,-2.941421914,0.008929,Down,0.001836,1.010184375,-54376000,-41.52411906
+24/09/1993,0.223214,0.225446,0.21875,0.223214,0.183585,76574400,,0,0.006696,No Change,0.001836,-1.000081706,36601600,47.79874214
+27/09/1993,0.223214,0.225446,0.216518,0.220982,0.181749,113176000,,-0.99993728,0.008928,Down,0,0,-18625600,-16.45719941
+28/09/1993,0.220982,0.223214,0.216518,0.220982,0.181749,94550400,,0,0.006696,No Change,0.006425,-3.535095104,142195200,150.3909026
+29/09/1993,0.216518,0.222098,0.212054,0.21317,0.175324,236745600,,-1.546291763,0.010044,Down,0.003672,-2.094408067,38158400,16.11789195
+30/09/1993,0.214286,0.214286,0.205357,0.208705,0.171652,274904000,,-2.604463194,0.008929,Down,0.00459,-2.674014867,61084800,22.22041149
+01/10/1993,0.203125,0.205357,0.200893,0.203125,0.167062,335988800,,0,0.004464,No Change,0,0,-143147200,-42.60475349
+04/10/1993,0.202009,0.205357,0.196429,0.203125,0.167062,192841600,,0.552450633,0.008928,Up,0.005508,3.296979564,-16531200,-8.572424207
+05/10/1993,0.205357,0.214286,0.205357,0.209821,0.17257,176310400,,2.173775425,0.008929,Up,0.000918,0.531958046,-1030400,-0.584423834
+06/10/1993,0.212054,0.214286,0.208705,0.210938,0.173488,175280000,,-0.526281042,0.005581,Down,0.00459,-2.64571613,-40376000,-23.03514377
+07/10/1993,0.209821,0.212054,0.203125,0.205357,0.168898,134904000,,-2.12752775,0.008929,Down,0.002754,-1.63056993,4502400,3.337484433
+08/10/1993,0.207589,0.207589,0.198661,0.202009,0.166144,139406400,,-2.6880037,0.008928,Down,0.008262,4.972794684,21739200,15.59411906
+11/10/1993,0.203125,0.214286,0.203125,0.212054,0.174406,161145600,,4.395815385,0.011161,Up,0.001836,1.052716076,145196800,90.1028635
+12/10/1993,0.214286,0.223214,0.212054,0.214286,0.176242,306342400,,0,0.01116,No Change,0,0,-129337600,-42.21994735
+13/10/1993,0.216518,0.216518,0.209821,0.214286,0.176242,177004800,,-1.030861176,0.006697,Down,0.001836,-1.041749413,-16318400,-9.219185016
+14/10/1993,0.214286,0.21875,0.209821,0.212054,0.174406,160686400,,-1.041598611,0.008929,Down,0.033045,18.94716925,794561600,494.4796822
+15/10/1993,0.247768,0.254464,0.238839,0.252232,0.207451,955248000,,1.801685448,0.015625,Up,0.000918,0.442514136,-622249600,-65.14011021
+18/10/1993,0.25,0.256696,0.247768,0.253348,0.208369,332998400,,1.3392,0.008928,Up,0.00459,-2.202822877,-119425600,-35.86371586
+19/10/1993,0.252232,0.254464,0.243304,0.247768,0.203779,213572800,,-1.769799232,0.01116,Down,0,0,-75163200,-35.19324558
+20/10/1993,0.25,0.252232,0.243304,0.247768,0.203779,138409600,,-0.8928,0.008928,Down,0.018359,9.009269846,488700800,353.0830231
+21/10/1993,0.245536,0.279018,0.243304,0.270089,0.222138,627110400,,9.999755637,0.035714,Up,0,0,-231033600,-36.84097728
+22/10/1993,0.272321,0.28125,0.265625,0.270089,0.222138,396076800,,-0.819620962,0.015625,Down,0.001836,-0.826513249,-176948800,-44.67537609
+25/10/1993,0.270089,0.272321,0.264509,0.267857,0.220302,219128000,,-0.826394263,0.007812,Down,0.001836,-0.833401422,3348800,1.528239203
+26/10/1993,0.265625,0.267857,0.258929,0.265625,0.218466,222476800,,0,0.008928,No Change,0.014687,6.722785239,236588800,106.3431333
+27/10/1993,0.267857,0.287946,0.265625,0.283482,0.233153,459065600,,5.833336444,0.022321,Up,0.005507,-2.361968321,-214603200,-46.74782863
+28/10/1993,0.283482,0.287946,0.276786,0.276786,0.227646,244462400,,-2.362054734,0.01116,Down,0.001836,-0.806515379,-107598400,-44.01429422
+29/10/1993,0.276786,0.283482,0.272321,0.274554,0.22581,136864000,,-0.806399168,0.011161,Down,0.005507,2.438775962,-30889600,-22.5695581
+01/11/1993,0.274554,0.28125,0.270089,0.28125,0.231317,105974400,,2.438864486,0.011161,Up,0.00918,3.968579914,118272000,111.604312
+02/11/1993,0.279018,0.294643,0.276786,0.292411,0.240497,224246400,,4.800048742,0.017857,Up,0.008262,-3.435385888,-47286400,-21.08680452
+03/11/1993,0.294643,0.294643,0.276786,0.282366,0.232235,176960000,,-4.166737374,0.017857,Down,0.004589,1.976015674,8411200,4.753164557
+04/11/1993,0.28125,0.287946,0.274554,0.287946,0.236824,185371200,,2.3808,0.013392,Up,0.002753,-1.162466642,192662400,103.9332971
+05/11/1993,0.284598,0.287946,0.274554,0.284598,0.234071,378033600,,0,0.013392,No Change,0.008261,-3.529271033,-211041600,-55.82614879
+08/11/1993,0.285714,0.28683,0.272321,0.274554,0.22581,166992000,,-3.906003906,0.014509,Down,0.00459,-2.032682344,4256000,2.548625084
+09/11/1993,0.276786,0.279018,0.265625,0.268973,0.22122,171248000,,-2.822758377,0.013393,Down,0.00459,2.074857608,-94270400,-55.04905167
+10/11/1993,0.270089,0.274554,0.267857,0.274554,0.22581,76977600,,1.653158774,0.006697,Up,0.004589,2.032239493,65452800,85.02837189
+11/11/1993,0.274554,0.285714,0.272321,0.280134,0.230399,142430400,,2.032387071,0.013393,Up,0.002754,1.195317688,1232000,0.86498388
+12/11/1993,0.28125,0.285714,0.272321,0.283482,0.233153,143662400,,0.7936,0.013393,Up,0.001836,0.787465741,13440000,9.355266235
+15/11/1993,0.28125,0.292411,0.28125,0.285714,0.234989,157102400,,1.5872,0.011161,Up,0.014686,6.249654239,145980800,92.92079561
+16/11/1993,0.285714,0.305804,0.283482,0.303571,0.249675,303083200,,6.24995625,0.022322,Up,0.003671,-1.470311405,-459200,-0.151509552
+17/11/1993,0.303571,0.3125,0.292411,0.299107,0.246004,302624000,,-1.470496194,0.020089,Down,0,0,-188216000,-62.19467061
+18/11/1993,0.299107,0.301339,0.294643,0.299107,0.246004,114408000,,0,0.006696,No Change,0.002801,-1.138599372,8556800,7.479197259
+19/11/1993,0.294643,0.299107,0.290179,0.294643,0.243203,122964800,,0,0.008928,No Change,0.003685,-1.515195125,27641600,22.47927862
+22/11/1993,0.292411,0.294643,0.287946,0.290179,0.239518,150606400,,-0.763309178,0.006697,Down,0.003685,1.538506501,35560000,23.6112144
+23/11/1993,0.290179,0.294643,0.279018,0.294643,0.243203,186166400,,1.538360805,0.015625,Up,0,0,-95726400,-51.41980508
+24/11/1993,0.292411,0.299107,0.291295,0.294643,0.243203,90440000,,0.763309178,0.007812,Up,0.002763,-1.136087959,-46995200,-51.9628483
+26/11/1993,0.292411,0.294643,0.287946,0.291295,0.24044,43444800,,-0.381654589,0.006697,Down,0.006449,-2.682166029,53267200,122.6089198
+29/11/1993,0.287946,0.290179,0.28125,0.283482,0.233991,96712000,,-1.55029068,0.008929,Down,0.001843,-0.787637131,15948800,16.4910249
+30/11/1993,0.283482,0.291295,0.28125,0.28125,0.232148,112660800,,-0.787351578,0.010045,Down,0,0,-1444800,-1.282433642
+01/12/1993,0.285714,0.287946,0.279018,0.28125,0.232148,111216000,,-1.562401562,0.008928,Down,0.001843,0.793890105,-10561600,-9.496475327
+02/12/1993,0.283482,0.285714,0.276786,0.283482,0.233991,100654400,,0,0.008928,No Change,0.001843,-0.787637131,19812800,19.68398798
+03/12/1993,0.283482,0.285714,0.276786,0.28125,0.232148,120467200,,-0.787351578,0.008928,Down,0.005527,2.380808794,36512000,30.30866493
+06/12/1993,0.28125,0.290179,0.279018,0.287946,0.237675,156979200,,2.3808,0.011161,Up,0,0,-93128000,-59.32505708
+07/12/1993,0.285714,0.287946,0.28125,0.287946,0.237675,63851200,,0.781200781,0.006696,Up,0.002763,-1.162511833,-24259200,-37.9933345
+08/12/1993,0.285714,0.287946,0.28125,0.284598,0.234912,39592000,,-0.390600391,0.006696,Down,0.013819,-5.882628389,143169600,361.612447
+09/12/1993,0.283482,0.285714,0.265625,0.267857,0.221093,182761600,,-5.511813801,0.020089,Down,0.012897,-5.833291873,314496000,172.0799118
+10/12/1993,0.270089,0.272321,0.247768,0.252232,0.208196,497257600,,-6.611524349,0.024553,Down,0.009213,4.425157064,-252929600,-50.86490382
+13/12/1993,0.252232,0.263393,0.247768,0.263393,0.217409,244328000,,4.424894542,0.015625,Up,0.002764,-1.271336513,49336000,20.19252808
+14/12/1993,0.261161,0.265625,0.258929,0.260045,0.214645,293664000,,-0.427322609,0.006696,Down,0.004606,2.14586876,-169780800,-57.81464531
+15/12/1993,0.258929,0.265625,0.258929,0.265625,0.219251,123883200,,2.586037099,0.006696,Up,0.002763,-1.260199497,2486400,2.007051804
+16/12/1993,0.263393,0.265625,0.258929,0.262277,0.216488,126369600,,-0.423701465,0.006696,Down,0.000921,0.425427737,18782400,14.86306833
+17/12/1993,0.263393,0.265625,0.260045,0.263393,0.217409,145152000,,0,0.00558,No Change,0.00737,-3.38992406,43881600,30.23148148
+20/12/1993,0.261161,0.265625,0.252232,0.254464,0.210039,189033600,,-2.564318562,0.013393,Down,0.00737,-3.508872162,62092800,32.84749378
+21/12/1993,0.254464,0.256696,0.243304,0.245536,0.202669,251126400,,-3.508551308,0.013392,Down,0.003685,1.818235645,-69753600,-27.77629114
+22/12/1993,0.243304,0.254464,0.241071,0.25,0.206354,181372800,,2.752112583,0.013393,Up,0.005527,-2.678407009,45584000,25.13276522
+23/12/1993,0.243304,0.243304,0.236607,0.243304,0.200827,226956800,,0,0.006697,No Change,0.009212,4.58703262,-67020800,-29.53020134
+27/12/1993,0.247768,0.256696,0.243304,0.254464,0.210039,159936000,,2.702528172,0.013392,Up,0.004606,2.192926076,-436800,-0.273109244
+28/12/1993,0.256696,0.263393,0.254464,0.260045,0.214645,159499200,,1.304656091,0.008929,Up,0.004606,-2.14586876,-52147200,-32.69433326
+29/12/1993,0.261161,0.261161,0.254464,0.254464,0.210039,107352000,,-2.564318562,0.006697,Down,0.009212,4.385852151,207200000,193.0099113
+30/12/1993,0.254464,0.270089,0.254464,0.265625,0.219251,314552000,,4.386082118,0.015625,Up,0.003684,-1.680265997,-153585600,-48.82677586
+31/12/1993,0.265625,0.270089,0.261161,0.261161,0.215567,160966400,,-1.680564706,0.008928,Down,0.004605,2.136226788,20563200,12.77483997
+03/01/1994,0.263393,0.267857,0.258929,0.266741,0.220172,181529600,,1.271104395,0.008928,Up,0.011976,5.439383755,103644800,57.0952616
+04/01/1994,0.270089,0.28125,0.267857,0.28125,0.232148,285174400,,4.132341561,0.013393,Up,0.016582,7.142857143,326961600,114.6532087
+05/01/1994,0.283482,0.302455,0.283482,0.301339,0.24873,612136000,,6.299165379,0.018973,Up,0.007369,-2.962650263,-245627200,-40.12624646
+06/01/1994,0.301339,0.303571,0.290179,0.292411,0.241361,366508800,,-2.962776142,0.013392,Down,0.002763,1.144758267,-67715200,-18.47573646
+07/01/1994,0.285714,0.296875,0.279018,0.295759,0.244124,298793600,,3.515753516,0.017857,Up,0.003685,1.509478789,-97204800,-32.53242372
+10/01/1994,0.294643,0.302455,0.292411,0.300223,0.247809,201588800,,1.893817264,0.010044,Up,0.012897,-5.204411462,153809600,76.29868326
+11/01/1994,0.299107,0.301339,0.283482,0.284598,0.234912,355398400,,-4.850772466,0.017857,Down,0.010134,-4.313955864,83720000,23.55666204
+12/01/1994,0.287946,0.287946,0.272321,0.272321,0.224778,439118400,,-5.426364666,0.015625,Down,0.000922,0.410182491,92478400,21.06001479
+13/01/1994,0.267857,0.274554,0.265625,0.273438,0.2257,531596800,,2.083574445,0.008929,Up,0.002764,1.224634471,-317083200,-59.64731165
+14/01/1994,0.274554,0.283482,0.272321,0.276786,0.228464,214513600,,0.812954829,0.011161,Up,0.004607,-2.01651026,-68801600,-32.07330444
+17/01/1994,0.276786,0.28125,0.267857,0.271205,0.223857,145712000,,-2.016359209,0.013393,Down,0.007369,-3.291833626,217089600,148.9853958
+18/01/1994,0.270089,0.270089,0.258929,0.262277,0.216488,362801600,,-2.892379919,0.01116,Down,0.000921,-0.425427737,-81211200,-22.38446578
+19/01/1994,0.261161,0.265625,0.256696,0.261161,0.215567,281590400,,0,0.008929,No Change,0.004605,2.136226788,-13507200,-4.796754435
+20/01/1994,0.263393,0.274554,0.263393,0.266741,0.220172,268083200,,1.271104395,0.011161,Up,0.025795,11.71584034,712051200,265.6082888
+21/01/1994,0.296875,0.299107,0.287946,0.297991,0.245967,980134400,,0.375915789,0.011161,Up,0.011975,4.868539276,-287985600,-29.38225615
+24/01/1994,0.296875,0.314732,0.296875,0.3125,0.257942,692148800,,5.263157895,0.017857,Up,0.008291,-3.214288483,-249816000,-36.09281704
+25/01/1994,0.310268,0.3125,0.296875,0.302455,0.249651,442332800,,-2.518145603,0.015625,Down,0.002763,-1.106745016,-276528000,-62.51582519
+26/01/1994,0.301339,0.303571,0.296875,0.299107,0.246888,165804800,,-0.740694036,0.006696,Down,0.004606,1.865623279,-33555200,-20.23777357
+27/01/1994,0.299107,0.305804,0.294643,0.304688,0.251494,132249600,,1.865887458,0.011161,Up,0.000922,-0.366609144,4188800,3.167344173
+28/01/1994,0.305804,0.310268,0.301339,0.303571,0.250572,136438400,,-0.730206276,0.008929,Down,0.009211,-3.675989336,101942400,74.71679527
+31/01/1994,0.299107,0.301339,0.292411,0.292411,0.241361,238380800,,-2.238663756,0.008928,Down,0.003684,1.526344356,-81659200,-34.25577899
+01/02/1994,0.294643,0.299107,0.287946,0.296875,0.245045,156721600,,0.757526905,0.011161,Up,0.001842,-0.751698668,-10270400,-6.553276638
+02/02/1994,0.296875,0.296875,0.290179,0.294643,0.243203,146451200,,-0.751831579,0.006696,Down,0.003685,1.515195125,-8456000,-5.773936984
+03/02/1994,0.294643,0.300223,0.290179,0.299107,0.246888,137995200,,1.515053811,0.010044,Up,0,0,216014400,156.5376187
+04/02/1994,0.299107,0.3125,0.296875,0.299107,0.246888,354009600,,0,0.015625,No Change,0.023076,9.346748323,371436800,104.9228044
+07/02/1994,0.299107,0.331473,0.299107,0.325893,0.269964,725446400,,8.95532368,0.032366,Up,0.005548,-2.055088827,-440059200,-60.66047057
+08/02/1994,0.321429,0.325893,0.314732,0.319196,0.264416,285387200,,-0.694710185,0.011161,Down,0.003699,1.398931986,-98403200,-34.48059338
+09/02/1994,0.319196,0.325893,0.314732,0.323661,0.268115,186984000,,1.398827053,0.011161,Up,0.001849,0.68962945,115046400,61.52740341
+10/02/1994,0.323661,0.334821,0.321429,0.325893,0.269964,302030400,,0.689610426,0.013392,Up,0.003698,1.369812271,-137782400,-45.61871918
+11/02/1994,0.323661,0.334821,0.323661,0.330357,0.273662,164248000,,2.068831277,0.01116,Up,0,0,81300800,49.49880668
+14/02/1994,0.330357,0.339286,0.328125,0.330357,0.273662,245548800,,0,0.011161,No Change,0.000924,0.337642786,-115774400,-47.14924284
+15/02/1994,0.328125,0.334821,0.323661,0.331473,0.274586,129774400,,1.020342857,0.01116,Up,0.002773,-1.009883971,-7750400,-5.972210236
+16/02/1994,0.334821,0.334821,0.328125,0.328125,0.271813,122024000,,-1.99987456,0.006696,Down,0.001849,0.680247082,23128000,18.95364846
+17/02/1994,0.332589,0.33817,0.323661,0.330357,0.273662,145152000,,-0.671098563,0.014509,Down,0.005547,-2.026952957,3920000,2.700617284
+18/02/1994,0.325893,0.330357,0.323661,0.323661,0.268115,149072000,,-0.684887371,0.006696,Down,0.007396,2.7585178,65497600,43.93688956
+22/02/1994,0.323661,0.334821,0.319196,0.332589,0.275511,214569600,,2.758441703,0.015625,Up,0,0,45964800,21.42186032
+23/02/1994,0.332589,0.341518,0.330357,0.332589,0.275511,260534400,,0,0.011161,No Change,0.004623,-1.67797293,-62675200,-24.056401
+24/02/1994,0.330357,0.332589,0.323661,0.327009,0.270888,197859200,,-1.013449087,0.008928,Down,0.004622,-1.706240217,38964800,19.69319597
+25/02/1994,0.330357,0.332589,0.316964,0.321429,0.266266,236824000,,-2.702530898,0.015625,Down,0.003698,1.388836727,-112996800,-47.71340742
+28/02/1994,0.323661,0.330357,0.321429,0.325893,0.269964,123827200,,0.689610426,0.008928,Up,0.001849,-0.684906136,88043200,71.10166425
+01/03/1994,0.328125,0.328125,0.319196,0.323661,0.268115,211870400,,-1.360457143,0.008929,Down,0.004623,-1.724260112,82275200,38.8327959
+02/03/1994,0.314732,0.323661,0.310268,0.31808,0.263492,294145600,,1.063762185,0.013393,Up,0.000924,0.350674783,-105672000,-35.92506568
+03/03/1994,0.319196,0.323661,0.316964,0.319196,0.264416,188473600,,0,0.006697,No Change,0.007397,2.79748578,38371200,20.3589256
+04/03/1994,0.321429,0.334821,0.319196,0.328125,0.271813,226844800,,2.083197222,0.015625,Up,0.008321,3.061295817,83552000,36.83223067
+07/03/1994,0.330357,0.340402,0.328125,0.33817,0.280134,310396800,,2.365017239,0.012277,Up,0.006472,-2.310322917,-124342400,-40.05917587
+08/03/1994,0.339286,0.339286,0.328125,0.330357,0.273662,186054400,,-2.631703047,0.011161,Down,0.003698,1.351301971,62484800,33.58415603
+09/03/1994,0.327009,0.334821,0.321429,0.334821,0.27736,248539200,,2.388925075,0.013392,Up,0.001849,-0.666642631,-104776000,-42.15673021
+10/03/1994,0.332589,0.335938,0.328125,0.332589,0.275511,143763200,,0,0.007813,No Change,0,0,18076800,12.5740106
+11/03/1994,0.330357,0.337054,0.328125,0.332589,0.275511,161840000,,0.675632725,0.008929,Up,0.006472,2.34908951,279865600,172.9273356
+14/03/1994,0.34375,0.34375,0.337054,0.340402,0.281983,441705600,,-0.973963636,0.006696,Down,0.003698,-1.311426575,-237160000,-53.69187078
+15/03/1994,0.341518,0.341518,0.332589,0.335938,0.278285,204545600,,-1.633881669,0.008929,Down,0.006472,-2.325673321,-57377600,-28.05125116
+16/03/1994,0.334821,0.337054,0.325893,0.328125,0.271813,147168000,,-1.99987456,0.011161,Down,0.001849,-0.680247082,9060800,6.156773212
+17/03/1994,0.328125,0.330357,0.323661,0.325893,0.269964,156228800,,-0.680228571,0.006696,Down,0.000924,-0.342267858,67446400,43.17155352
+18/03/1994,0.328125,0.328125,0.319196,0.324777,0.26904,223675200,,-1.020342857,0.008929,Down,0.006473,-2.405961939,22836800,10.20980422
+21/03/1994,0.324777,0.325893,0.314732,0.316964,0.262567,246512000,,-2.405650646,0.011161,Down,0.003698,-1.408402427,-3684800,-1.494775102
+22/03/1994,0.314732,0.316964,0.308036,0.3125,0.258869,242827200,,-0.70917479,0.008928,Down,0.000925,0.357323588,-26140800,-10.76518611
+23/03/1994,0.314732,0.316964,0.305804,0.313616,0.259794,216686400,,-0.354587395,0.01116,Down,0.003698,-1.423435491,-28593600,-13.19584432
+24/03/1994,0.313616,0.314732,0.303571,0.309152,0.256096,188092800,,-1.423396765,0.011161,Down,0.013868,-5.415156816,155545600,82.69620102
+25/03/1994,0.310268,0.310268,0.292411,0.292411,0.242228,343638400,,-5.75534699,0.017857,Down,0.003698,1.526660832,-61062400,-17.76937618
+28/03/1994,0.294643,0.303571,0.292411,0.296875,0.245926,282576000,,0.757526905,0.01116,Up,0.003698,-1.503704366,-69059200,-24.43915973
+29/03/1994,0.296875,0.301339,0.287946,0.292411,0.242228,213516800,,-1.503663158,0.013393,Down,0.001849,-0.763330416,-43691200,-20.46265212
+30/03/1994,0.290179,0.296875,0.283482,0.290179,0.240379,169825600,,0,0.013393,No Change,0.005547,2.307605906,39233600,23.10228847
+31/03/1994,0.290179,0.299107,0.28125,0.296875,0.245926,209059200,,2.307541207,0.017857,Up,0,0,-40756800,-19.49533912
+04/04/1994,0.287946,0.296875,0.283482,0.296875,0.245926,168302400,,3.100928646,0.013393,Up,0.001849,0.751852183,-70403200,-41.8313702
+05/04/1994,0.301339,0.305804,0.299107,0.299107,0.247775,97899200,,-0.740694036,0.006697,Down,0,0,31192000,31.8613431
+06/04/1994,0.303571,0.303571,0.292411,0.299107,0.247775,129091200,,-1.470496194,0.01116,Down,0.000924,-0.372918979,-51721600,-40.06593788
+07/04/1994,0.299107,0.301339,0.292411,0.297991,0.246851,77369600,,-0.373110626,0.008928,Down,0.000924,0.37431487,99478400,128.5755646
+08/04/1994,0.301339,0.303571,0.296875,0.299107,0.247775,176848000,,-0.740694036,0.006696,Down,0,0,-70022400,-39.59468018
+11/04/1994,0.299107,0.299107,0.290179,0.299107,0.247775,106825600,,0,0.008928,No Change,0.011095,-4.477852891,30004800,28.0876494
+12/04/1994,0.297991,0.297991,0.283482,0.285714,0.23668,136830400,,-4.119923085,0.014509,Down,0.001849,-0.781223593,96308800,70.38552836
+13/04/1994,0.287946,0.290179,0.279018,0.283482,0.234831,233139200,,-1.55029068,0.011161,Down,0.001848,-0.786948912,-11144000,-4.779976941
+14/04/1994,0.272321,0.283482,0.267857,0.28125,0.232983,221995200,,3.278851062,0.015625,Up,0.009246,-3.968529893,-33644800,-15.155643
+15/04/1994,0.279018,0.28125,0.267857,0.270089,0.223737,188350400,,-3.200151962,0.013393,Down,0.004622,-2.065818349,41944000,22.26913243
+18/04/1994,0.272321,0.272321,0.261161,0.264509,0.219115,230294400,,-2.868673367,0.01116,Down,0.004623,-2.109850991,-64041600,-27.80857893
+19/04/1994,0.265625,0.267857,0.254464,0.258929,0.214492,166252800,,-2.520847059,0.013393,Down,0.005548,-2.586576656,115595200,69.52977634
+20/04/1994,0.261161,0.267857,0.25,0.252232,0.208944,281848000,,-3.418963781,0.017857,Down,0.010171,4.867811471,128688000,45.65865289
+21/04/1994,0.254464,0.272321,0.241071,0.264509,0.219115,410536000,,3.947513204,0.03125,Up,0.000924,0.421696369,287291200,69.97953894
+22/04/1994,0.279018,0.285714,0.254464,0.265625,0.220039,697827200,,-4.800048742,0.03125,Down,0.009246,4.201982376,-338587200,-48.52020672
+25/04/1994,0.265625,0.276786,0.263393,0.276786,0.229285,359240000,,4.201788235,0.013393,Up,0.001849,0.806419958,-195014400,-54.2852689
+26/04/1994,0.28125,0.28125,0.276786,0.279018,0.231134,164225600,,-0.7936,0.004464,Down,0.007397,-3.200308046,-63750400,-38.81879561
+28/04/1994,0.276786,0.279018,0.265625,0.270089,0.223737,100475200,,-2.419558793,0.013393,Down,0.001849,-0.82641673,-5689600,-5.662690893
+29/04/1994,0.267857,0.272321,0.265625,0.267857,0.221888,94785600,,0,0.006696,No Change,0.007397,3.33366383,28436800,30.00118161
+02/05/1994,0.267857,0.279018,0.267857,0.276786,0.229285,123222400,,3.333495111,0.011161,Up,0.005548,-2.419696012,9676800,7.853117615
+03/05/1994,0.276786,0.279018,0.263393,0.270089,0.223737,132899200,,-2.419558793,0.015625,Down,0.02034,9.091030987,231257600,174.0097758
+04/05/1994,0.276786,0.296875,0.272321,0.294643,0.244077,364156800,,6.451554631,0.024554,Up,0.000924,-0.378569058,-75824000,-20.82179984
+05/05/1994,0.296875,0.301339,0.287946,0.293527,0.243153,288332800,,-1.127747368,0.013393,Down,0.004161,-1.711268214,-100553600,-34.87414543
+06/05/1994,0.287946,0.292411,0.279018,0.288504,0.238992,187779200,,0.193786335,0.013393,Up,0.007858,-3.287976167,-47308800,-25.19384469
+09/05/1994,0.287946,0.290179,0.274554,0.279018,0.231134,140470400,,-3.100581359,0.015625,Down,0.001849,-0.799968849,6372800,4.536756498
+10/05/1994,0.283482,0.285714,0.276786,0.276786,0.229285,146843200,,-2.362054734,0.008928,Down,0.005548,-2.419696012,-1321600,-0.900007627
+11/05/1994,0.276786,0.28125,0.265625,0.270089,0.223737,145521600,,-2.419558793,0.015625,Down,0.00416,-1.859325905,-38416000,-26.39883014
+12/05/1994,0.272321,0.274554,0.263393,0.265067,0.219577,107105600,,-2.663768127,0.011161,Down,0.002311,1.052478174,-14492800,-13.53131862
+13/05/1994,0.265625,0.272321,0.261161,0.267857,0.221888,92612800,,0.840282353,0.01116,Up,0.003698,-1.666606576,42772800,46.18454468
+16/05/1994,0.267857,0.272321,0.263393,0.263393,0.21819,135385600,,-1.666560889,0.008928,Down,0.000924,-0.423484119,44721600,33.03275976
+17/05/1994,0.265625,0.265625,0.256696,0.262277,0.217266,180107200,,-1.260423529,0.008929,Down,0.009245,4.25515267,-56246400,-31.22940116
+18/05/1994,0.265625,0.274554,0.261161,0.273438,0.226511,123860800,,2.941364706,0.013393,Up,0.011094,4.897775384,149721600,120.8789221
+19/05/1994,0.274554,0.290179,0.272321,0.28683,0.237605,273582400,,4.471251557,0.017858,Up,0.007858,-3.307169462,-175436800,-64.12576248
+20/05/1994,0.283482,0.287946,0.276786,0.277344,0.229747,98145600,,-2.165216839,0.01116,Down,0.004161,-1.81112267,21806400,22.21841835
+23/05/1994,0.276786,0.279018,0.267857,0.272321,0.225586,119952000,,-1.613159625,0.011161,Down,0.00185,0.820086353,6496000,5.415499533
+24/05/1994,0.276786,0.279018,0.270089,0.274554,0.227436,126448000,,-0.806399168,0.008929,Down,0.003698,1.625951916,9665600,7.643932684
+25/05/1994,0.270089,0.283482,0.267857,0.279018,0.231134,136113600,,3.305947299,0.015625,Up,0.005548,-2.400339197,-63078400,-46.34246688
+26/05/1994,0.28125,0.28125,0.270089,0.272321,0.225586,73035200,,-3.174755556,0.011161,Down,0.003286,-1.456650679,35649600,48.81153197
+27/05/1994,0.270089,0.274554,0.263393,0.267299,0.2223,108684800,,-1.032992828,0.011161,Down,0.005105,-2.296446244,148713600,136.8301731
+31/05/1994,0.263393,0.263393,0.254464,0.261161,0.217195,257398400,,-0.84740293,0.008929,Down,0.007426,-3.4190474,128363200,49.86946306
+01/06/1994,0.254464,0.25558,0.248884,0.252232,0.209769,385761600,,-0.877137827,0.006696,Down,0.006496,-3.096739747,-840000,-0.217751067
+02/06/1994,0.253348,0.254464,0.242188,0.24442,0.203273,384921600,,-3.524006505,0.012276,Down,0.001856,0.913057809,-31236800,-8.115107076
+03/06/1994,0.242188,0.25,0.238839,0.246652,0.205129,353684800,,1.843196195,0.011161,Up,0.001856,-0.904796494,-227651200,-64.36555939
+06/06/1994,0.245536,0.247768,0.241071,0.24442,0.203273,126033600,,-0.454515835,0.006697,Down,0.000928,0.456528904,14212800,11.2769928
+07/06/1994,0.243304,0.247768,0.243304,0.245536,0.204201,140246400,,0.917370861,0.004464,Up,0.01021,-4.999975514,133918400,95.48794122
+08/06/1994,0.245536,0.246652,0.232143,0.233259,0.193991,274164800,,-5.000081454,0.014509,Down,0.006496,3.348608956,19364800,7.063197026
+09/06/1994,0.228795,0.241071,0.227679,0.241071,0.200487,293529600,,5.365501868,0.013392,Up,0.003712,-1.851491618,-150796800,-51.37362637
+10/06/1994,0.242188,0.24442,0.235491,0.236607,0.196775,142732800,,-2.304408146,0.008929,Down,0.003712,1.886418498,-49828800,-34.91054614
+13/06/1994,0.235491,0.242746,0.235491,0.241071,0.200487,92904000,0.00558,2.369517306,0.007255,Up,0.000464,0.231436452,61454400,66.1482821
+14/06/1994,0.243304,0.24442,0.237723,0.241629,0.200951,154358400,-0.001675,-0.688439154,0.006697,Down,0.00557,2.771819996,5118400,3.315919315
+15/06/1994,0.241071,0.25,0.239955,0.248326,0.206521,159476800,0.007255,3.009486832,0.010045,Up,0.010674,-5.168481656,58744000,36.83545193
+16/06/1994,0.247768,0.247768,0.233259,0.235491,0.195847,218220800,-0.012277,-4.955038584,0.014509,Down,0.000928,0.473839272,6272000,2.874153151
+17/06/1994,0.232143,0.238839,0.231027,0.236607,0.196775,224492800,0.004464,1.922952663,0.007812,Up,0.004641,2.358531317,-24595200,-10.95589703
+20/06/1994,0.234375,0.243304,0.232143,0.242188,0.201416,199897600,0.007813,3.333546667,0.011161,Up,0.008354,-4.147634746,43377600,21.69991035
+21/06/1994,0.239955,0.243304,0.229911,0.232143,0.193062,243275200,-0.007812,-3.255610427,0.013393,Down,0.001857,0.961867172,-129416000,-53.1973666
+22/06/1994,0.234375,0.238839,0.232143,0.234375,0.194919,113859200,0,0,0.006696,No Change,0.008354,-4.285882854,90036800,79.07731655
+23/06/1994,0.234375,0.234375,0.222098,0.22433,0.186565,203896000,-0.010045,-4.285866667,0.012277,Down,0.003597,1.928014365,88961600,43.63087064
+24/06/1994,0.22433,0.233259,0.220982,0.228655,0.190162,292857600,0.004325,1.927963268,0.012277,Up,0.004757,2.501551309,-36904000,-12.60134618
+27/06/1994,0.225446,0.234375,0.219866,0.234375,0.194919,255953600,0.008929,3.960593668,0.014509,Up,0.003712,1.904380794,-81726400,-31.93016234
+28/06/1994,0.234375,0.242188,0.228795,0.238839,0.198631,174227200,0.004464,1.90464,0.013393,Up,0.00464,-2.335989851,-38662400,-22.19079455
+29/06/1994,0.238839,0.242188,0.231027,0.233259,0.193991,135564800,-0.00558,-2.33630186,0.011161,Down,0.002784,1.435118124,-33835200,-24.95869134
+30/06/1994,0.234375,0.239955,0.234375,0.236607,0.196775,101729600,0.002232,0.95232,0.00558,Up,0.005569,-2.830135942,77548800,76.23032038
+01/07/1994,0.235491,0.236607,0.226563,0.229911,0.191206,179278400,-0.00558,-2.369517306,0.010044,Down,0.005569,2.912565505,-93430400,-52.11469982
+05/07/1994,0.228795,0.238839,0.228795,0.236607,0.196775,85848000,0.007812,3.41441028,0.010044,Up,0.002784,-1.414813874,11536000,13.43770385
+06/07/1994,0.234375,0.236607,0.232143,0.233259,0.193991,97384000,-0.001116,-0.47616,0.004464,Down,0.005104,2.631049894,72766400,74.72110408
+07/07/1994,0.231027,0.241071,0.227679,0.239397,0.199095,170150400,0.00837,3.622953161,0.013392,Up,0.001856,0.932218288,38080000,22.38020011
+08/07/1994,0.236607,0.246652,0.236607,0.241629,0.200951,208230400,0.005022,2.122506942,0.010045,Up,0.000464,-0.230902061,-101808000,-48.89199656
+11/07/1994,0.242188,0.24442,0.237723,0.241071,0.200487,106422400,-0.001117,-0.461211951,0.006697,Down,0.010211,5.093098306,135889600,127.6889076
+12/07/1994,0.241071,0.253906,0.235491,0.253348,0.210698,242312000,0.012277,5.092690535,0.018415,Up,0.009746,4.625577841,207950400,85.81927432
+13/07/1994,0.254464,0.270089,0.254464,0.265067,0.220444,450262400,0.010603,4.166797661,0.015625,Up,0.00789,-3.579140281,-269595200,-59.87513059
+14/07/1994,0.264509,0.265625,0.252232,0.25558,0.212554,180667200,-0.008929,-3.37568854,0.013393,Down,0.002785,-1.310255276,-85702400,-47.43661273
+15/07/1994,0.252093,0.25558,0.245536,0.252232,0.209769,94964800,0.000139,0.055138381,0.010044,Up,0.000929,0.442868107,-18536000,-19.51881118
+18/07/1994,0.251116,0.258929,0.25,0.253348,0.210698,76428800,0.002232,0.888832253,0.008929,Up,0.005105,-2.422899126,39939200,52.25674091
+19/07/1994,0.25558,0.256696,0.24442,0.24721,0.205593,116368000,-0.00837,-3.27490414,0.012276,Down,0.00789,-3.837679298,101001600,86.79499519
+20/07/1994,0.24442,0.246652,0.235491,0.237723,0.197703,217369600,-0.006697,-2.739955814,0.011161,Down,0.01021,5.164312125,72105600,33.17188788
+21/07/1994,0.237723,0.254464,0.236607,0.25,0.207913,289475200,0.012277,5.164414045,0.017857,Up,0.022277,10.71457773,497100800,171.7248317
+22/07/1994,0.282366,0.285435,0.267857,0.276786,0.23019,786576000,-0.00558,-1.976158603,0.017578,Down,0.005105,2.217733177,-363921600,-46.26655276
+25/07/1994,0.277902,0.284598,0.274554,0.282924,0.235295,422654400,0.005022,1.80711186,0.010044,Up,0.002321,-0.986421301,-233844800,-55.32766251
+26/07/1994,0.283482,0.285714,0.277902,0.280134,0.232974,188809600,-0.003348,-1.181027367,0.007812,Down,0.00232,-0.995819276,-55025600,-29.14343338
+27/07/1994,0.279018,0.280134,0.273438,0.277344,0.230654,133784000,-0.001674,-0.599961293,0.006696,Down,0.006033,2.615606059,111529600,83.36542486
+28/07/1994,0.276786,0.28683,0.27567,0.284598,0.236687,245313600,0.007812,2.822397087,0.01116,Up,0.013458,5.685990359,310452800,126.5534402
+29/07/1994,0.284598,0.303571,0.284598,0.300781,0.250145,555766400,0.016183,5.686266242,0.018973,Up,0.00232,-0.927462072,-326491200,-58.74612067
+01/08/1994,0.300223,0.301339,0.292411,0.297991,0.247825,229275200,-0.002232,-0.743447371,0.008928,Down,0.006033,-2.434379098,40286400,17.57119828
+02/08/1994,0.299107,0.300223,0.289063,0.290737,0.241792,269561600,-0.00837,-2.798329695,0.01116,Down,0.004177,1.727517867,-42716800,-15.84676749
+03/08/1994,0.292411,0.296875,0.28683,0.295759,0.245969,226844800,0.003348,1.144963767,0.010045,Up,0.000928,0.377283316,-42089600,-18.55435963
+04/08/1994,0.295759,0.301339,0.295759,0.296875,0.246897,184755200,0.001116,0.377334248,0.00558,Up,0,0,-97742400,-52.90373424
+05/08/1994,0.293527,0.297991,0.293527,0.296875,0.246897,87012800,0.003348,1.140610574,0.004464,Up,0.003712,1.503460957,54264000,62.36323851
+08/08/1994,0.295759,0.303571,0.294643,0.301339,0.250609,141276800,0.00558,1.886671242,0.008928,Up,0.000928,-0.370297954,-62675200,-44.36340574
+09/08/1994,0.299107,0.302455,0.295759,0.300223,0.249681,78601600,0.001116,0.373110626,0.006696,Up,0.007426,2.974195073,174966400,222.5990311
+10/08/1994,0.300223,0.311384,0.296875,0.309152,0.257107,253568000,0.008929,2.974122569,0.014509,Up,0.00232,-0.90234805,44520000,17.55742049
+11/08/1994,0.305804,0.313616,0.302455,0.306362,0.254787,298088000,0.000558,0.182469817,0.011161,Up,0.003248,1.274790315,-118440000,-39.73323314
+12/08/1994,0.30692,0.313616,0.302455,0.310268,0.258035,179648000,0.003348,1.090838003,0.011161,Up,3.7E-05,-0.01433914,-59572800,-33.16084788
+15/08/1994,0.310268,0.3125,0.305804,0.309152,0.257998,120075200,-0.001116,-0.359689043,0.006696,Down,0.000931,0.360855511,35660800,29.69872213
+16/08/1994,0.30692,0.310268,0.303571,0.310268,0.258929,155736000,0.003348,1.090838003,0.006697,Up,0.001863,0.719502257,130446400,83.76123697
+17/08/1994,0.311384,0.315848,0.309152,0.3125,0.260792,286182400,0.001116,0.358399918,0.006696,Up,0.002794,-1.071351882,-79923200,-27.92736381
+18/08/1994,0.310268,0.314732,0.308036,0.309152,0.257998,206259200,-0.001116,-0.359689043,0.006696,Down,0.001862,0.721711021,-75712000,-36.70721112
+19/08/1994,0.310268,0.3125,0.305804,0.311384,0.25986,130547200,0.001116,0.359689043,0.006696,Up,0,0,21873600,16.75531915
+22/08/1994,0.310268,0.3125,0.309152,0.311384,0.25986,152420800,0.001116,0.359689043,0.003348,Up,0.000932,0.35865466,62025600,40.69365861
+23/08/1994,0.311384,0.320313,0.310268,0.3125,0.260792,214446400,0.001116,0.358399918,0.010045,Up,0.000932,-0.357372926,-42862400,-19.9874654
+24/08/1994,0.310268,0.3125,0.30692,0.311384,0.25986,171584000,0.001116,0.359689043,0.00558,Up,0.001397,0.537597168,127209600,74.1383812
+25/08/1994,0.305804,0.324777,0.305804,0.313058,0.261257,298793600,0.007254,2.372107624,0.018973,Up,0.005123,1.960904397,-94595200,-31.65904491
+26/08/1994,0.314732,0.322545,0.314732,0.319196,0.26638,204198400,0.004464,1.41834958,0.007813,Up,0.002794,-1.048877543,-52091200,-25.51009215
+29/08/1994,0.319196,0.322545,0.314732,0.315848,0.263586,152107200,-0.003348,-1.048885324,0.007813,Down,0.00652,2.473575987,29971200,19.70399823
+30/08/1994,0.314732,0.324777,0.313616,0.323661,0.270106,182078400,0.008929,2.837016891,0.011161,Up,0.000466,-0.172524861,169758400,93.23368395
+31/08/1994,0.321429,0.333705,0.319196,0.323103,0.26964,351836800,0.001674,0.520799306,0.014509,Up,0.008848,-3.281412253,-147548800,-41.93671611
+01/09/1994,0.315848,0.319196,0.309152,0.3125,0.260792,204288000,-0.003348,-1.060003546,0.010044,Down,0.002794,1.071351882,-102984000,-50.41118421
+02/09/1994,0.314732,0.316964,0.3125,0.315848,0.263586,101304000,0.001116,0.354587395,0.004464,Up,0.001397,0.5299978,-9878400,-9.751243781
+06/09/1994,0.314732,0.31808,0.3125,0.317522,0.264983,91425600,0.00279,0.886468487,0.00558,Up,0.004192,1.581988278,112470400,123.0184981
+07/09/1994,0.31808,0.327009,0.315848,0.322545,0.269175,203896000,0.004465,1.403734909,0.011161,Up,0,0,-45057600,-22.09832464
+08/09/1994,0.321429,0.323661,0.31808,0.322545,0.269175,158838400,0.001116,0.347199537,0.005581,Up,0.002795,-1.038357946,-1601600,-1.008320406
+09/09/1994,0.319196,0.321429,0.315848,0.319196,0.26638,157236800,0,0,0.005581,No Change,0,0,-66696000,-42.41755111
+12/09/1994,0.31808,0.319196,0.315848,0.319196,0.26638,90540800,0.001116,0.350855131,0.003348,Up,0.000465,0.174562655,13686400,15.11627907
+13/09/1994,0.319196,0.323661,0.31808,0.319754,0.266845,104227200,0.000558,0.174814221,0.005581,Up,0.005122,-1.919466357,-5140800,-4.932301741
+14/09/1994,0.31808,0.319196,0.3125,0.313616,0.261723,99086400,-0.004464,-1.403420523,0.006696,Down,0.00652,2.491183427,159868800,161.3428281
+15/09/1994,0.313616,0.322545,0.313616,0.321429,0.268243,258955200,0.007813,2.491263201,0.008929,Up,0.002794,1.041592884,105190400,40.6210804
+16/09/1994,0.320313,0.332589,0.316964,0.324777,0.271037,364145600,0.004464,1.393636849,0.015625,Up,0.00652,-2.405575623,-189795200,-52.12069019
+19/09/1994,0.324777,0.328125,0.316964,0.316964,0.264517,174350400,-0.007813,-2.405650646,0.011161,Down,0.006985,-2.640662037,22904000,13.13676367
+20/09/1994,0.313616,0.315848,0.30692,0.308594,0.257532,197254400,-0.005022,-1.601321361,0.008928,Down,0.00326,-1.265862106,37587200,19.05518964
+21/09/1994,0.308036,0.309152,0.301339,0.304688,0.254272,234841600,-0.003348,-1.086885948,0.007813,Down,0.001863,-0.732679965,-88603200,-37.72892026
+22/09/1994,0.305804,0.305804,0.300223,0.302455,0.252409,146238400,-0.003349,-1.09514591,0.005581,Down,0.000466,0.184620992,-13361600,-9.136861454
+23/09/1994,0.302455,0.308036,0.302455,0.303013,0.252875,132876800,0.000558,0.184490255,0.005581,Up,0,0,8825600,6.641942009
+26/09/1994,0.302455,0.308036,0.300223,0.303013,0.252875,141702400,0.000558,0.184490255,0.007813,Up,0.000466,-0.184280771,-32614400,-23.01612393
+27/09/1994,0.301339,0.304688,0.297991,0.302455,0.252409,109088000,0.001116,0.370347018,0.006697,Up,0,0,-27820800,-25.50308008
+28/09/1994,0.303571,0.30692,0.300223,0.302455,0.252409,81267200,-0.001116,-0.367624048,0.006697,Down,0.001863,0.738087786,28112000,34.59206174
+29/09/1994,0.301339,0.30692,0.297991,0.304688,0.254272,109379200,0.003349,1.111372906,0.008929,Up,0.00326,-1.282091618,-37676800,-34.44603727
+30/09/1994,0.304688,0.308036,0.300223,0.300781,0.251012,71702400,-0.003907,-1.282295332,0.007813,Down,0.004191,-1.669641292,57892800,80.74039363
+03/10/1994,0.300223,0.301339,0.290179,0.295759,0.246821,129595200,-0.004464,-1.486894742,0.01116,Down,0.004657,1.886792453,32793600,25.30464091
+04/10/1994,0.296875,0.303571,0.294643,0.301339,0.251478,162388800,0.004464,1.503663158,0.008928,Up,0.030736,12.22214269,547411200,337.0991103
+05/10/1994,0.300223,0.340402,0.297991,0.33817,0.282214,709800000,0.037947,12.63960456,0.042411,Up,0.012108,-4.290361215,-182884800,-25.76568047
+06/10/1994,0.333705,0.334682,0.321429,0.323661,0.270106,526915200,-0.010044,-3.009844024,0.013253,Down,0.005588,2.068817427,-162523200,-30.84428007
+07/10/1994,0.322545,0.330915,0.316964,0.330357,0.275694,364392000,0.007812,2.42198763,0.013951,Up,0.013971,5.06757492,159017600,43.63915783
+10/10/1994,0.331473,0.353795,0.330357,0.347098,0.289665,523409600,0.015625,4.713807761,0.023438,Up,0.005589,1.92947025,318897600,60.9269681
+11/10/1994,0.36942,0.373884,0.351563,0.353795,0.295254,842307200,-0.015625,-4.229603162,0.022321,Down,0.018627,6.3088053,-244988800,-29.08544531
+12/10/1994,0.353795,0.38058,0.34933,0.376116,0.313881,597318400,0.022321,6.309020761,0.03125,Up,0.00745,-2.37351098,-72016000,-12.05655141
+13/10/1994,0.38058,0.382813,0.362723,0.367188,0.306431,525302400,-0.013392,-3.518839666,0.02009,Down,0,0,-349249600,-66.48543772
+14/10/1994,0.370536,0.375,0.364955,0.367188,0.306431,176052800,-0.003348,-0.90355593,0.010045,Down,0.010246,-3.343656484,127937600,72.67001718
+17/10/1994,0.364955,0.370536,0.347098,0.354911,0.296185,303990400,-0.010044,-2.752120124,0.023438,Down,0.011177,3.773654979,164696000,54.17802667
+18/10/1994,0.362723,0.371652,0.361607,0.368304,0.307362,468686400,0.005581,1.538639678,0.010045,Up,0,0,-117600000,-25.0914044
+19/10/1994,0.366071,0.376116,0.366071,0.368304,0.307362,351086400,0.002233,0.609990958,0.010045,Up,0.001863,-0.606125676,-132944000,-37.8664625
+20/10/1994,0.368304,0.373326,0.361607,0.366071,0.305499,218142400,-0.002233,-0.606292628,0.011719,Down,0.012108,3.963351762,104563200,47.93345998
+21/10/1994,0.363839,0.381696,0.363839,0.38058,0.317607,322705600,0.016741,4.601210975,0.017857,Up,0.002794,-0.879703533,-118204800,-36.62929927
+24/10/1994,0.381696,0.385045,0.373884,0.377232,0.314813,204500800,-0.004464,-1.169517103,0.011161,Down,0.002794,0.887510999,96980800,47.42318856
+25/10/1994,0.371652,0.38058,0.370536,0.38058,0.317607,301481600,0.008928,2.402247264,0.010044,Up,0.004657,1.466277506,-104708800,-34.73140649
+26/10/1994,0.38058,0.3863,0.38058,0.386161,0.322264,196772800,0.005581,1.466445951,0.00572,Up,0.003726,-1.156194921,-37363200,-18.98799021
+27/10/1994,0.386161,0.390625,0.379464,0.381696,0.318538,159409600,-0.004465,-1.15625348,0.011161,Down,0.004657,-1.461991976,113915200,71.46068995
+28/10/1994,0.378348,0.382813,0.372768,0.376116,0.313881,273324800,-0.002232,-0.589933077,0.010045,Down,0.007918,2.522612073,82577600,30.21226029
+31/10/1994,0.375,0.387277,0.370536,0.385603,0.321799,355902400,0.010603,2.827466667,0.016741,Up,0.000466,-0.144810891,-137804800,-38.71982881
+01/11/1994,0.382813,0.388253,0.378348,0.385045,0.321333,218097600,0.002232,0.5830523,0.009905,Up,0.013039,-4.057784292,649600,0.297848303
+02/11/1994,0.385045,0.386161,0.36942,0.36942,0.308294,218747200,-0.015625,-4.057967251,0.016741,Down,0.000931,0.301984469,-108225600,-49.47519328
+03/11/1994,0.372768,0.375,0.366071,0.370536,0.309225,110521600,-0.002232,-0.598763842,0.008929,Down,0.008383,-2.710970976,81524800,73.76368058
+04/11/1994,0.370536,0.371652,0.357143,0.360491,0.300842,192046400,-0.010045,-2.710937669,0.014509,Down,0.002794,0.928726707,-79004800,-41.13839156
+07/11/1994,0.360491,0.368304,0.358259,0.363839,0.303636,113041600,0.003348,0.928733311,0.010045,Up,0.011177,3.681052313,235928000,208.7090062
+08/11/1994,0.362723,0.38058,0.359375,0.377232,0.314813,348969600,0.014509,4.000022055,0.021205,Up,0.004657,-1.479290881,57366400,16.43879581
+09/11/1994,0.381696,0.383929,0.366071,0.371652,0.310156,406336000,-0.010044,-2.631413481,0.017858,Down,0.002328,-0.750590026,-253355200,-62.35115766
+10/11/1994,0.372768,0.373884,0.366071,0.368862,0.307828,152980800,-0.003906,-1.047836724,0.007813,Down,0.001397,-0.453824863,-90708800,-59.29423823
+11/11/1994,0.368304,0.370536,0.366071,0.367188,0.306431,62272000,-0.001116,-0.303010556,0.004465,Down,0.010245,3.343330146,77358400,124.2266187
+14/11/1994,0.368304,0.381696,0.368304,0.379464,0.316676,139630400,0.01116,3.030105565,0.013392,Up,0.008382,-2.646869355,27988800,20.04491859
+15/11/1994,0.379464,0.383929,0.368304,0.36942,0.308294,167619200,-0.010044,-2.646891405,0.015625,Down,0.003261,-1.057756557,19779200,11.80008018
+16/11/1994,0.363839,0.371094,0.362723,0.365513,0.305033,187398400,0.001674,0.460093613,0.008371,Up,0.006985,-2.289916173,-36960000,-19.72268707
+17/11/1994,0.364955,0.366071,0.356027,0.357143,0.298048,150438400,-0.007812,-2.140537875,0.010044,Down,0.000896,0.300622718,-3404800,-2.263251936
+18/11/1994,0.357143,0.361607,0.353795,0.357143,0.298944,147033600,0,0,0.007812,No Change,0.014013,-4.6875,55563200,37.78945765
+21/11/1994,0.357143,0.359375,0.339286,0.340402,0.284931,202596800,-0.016741,-4.687478125,0.020089,Down,0.005605,-1.967142922,21739200,10.73027807
+22/11/1994,0.337054,0.34933,0.332589,0.333705,0.279326,224336000,-0.003349,-0.993609333,0.016741,Down,0.003737,-1.337863285,103476800,46.12581128
+23/11/1994,0.330357,0.33817,0.324777,0.329241,0.275589,327812800,-0.001116,-0.337816362,0.013393,Down,0.00654,2.373099071,-243588800,-74.30728757
+25/11/1994,0.329241,0.337054,0.328125,0.337054,0.282129,84224000,0.007813,2.373033735,0.008929,Up,0.000467,0.165527117,54454400,64.65425532
+28/11/1994,0.335938,0.341518,0.333147,0.337612,0.282596,138678400,0.001674,0.498306235,0.008371,Up,0.00327,1.157128905,5454400,3.933128735
+29/11/1994,0.339286,0.34375,0.337054,0.341518,0.285866,144132800,0.002232,0.657852078,0.006696,Up,0.007474,-2.614511694,167899200,116.4892377
+30/11/1994,0.342634,0.351563,0.330357,0.332589,0.278392,312032000,-0.010045,-2.931699715,0.021206,Down,0.007941,-2.852452657,-2710400,-0.868628859
+01/12/1994,0.330357,0.335938,0.321429,0.323103,0.270451,309321600,-0.007254,-2.195806355,0.014509,Down,0.002803,1.036416948,-137065600,-44.31168079
+02/12/1994,0.325893,0.328125,0.31808,0.326451,0.273254,172256000,0.000558,0.171221843,0.010045,Up,0.004671,1.709398582,8019200,4.655396619
+05/12/1994,0.325893,0.333705,0.322545,0.332031,0.277925,180275200,0.006138,1.88344027,0.01116,Up,0.002802,1.008185662,57814400,32.07007952
+06/12/1994,0.330357,0.342634,0.329241,0.335379,0.280727,238089600,0.005022,1.52017363,0.013393,Up,0.007006,-2.495663046,-100788800,-42.33229843
+07/12/1994,0.334821,0.337612,0.321987,0.327009,0.273721,137300800,-0.007812,-2.333186986,0.015625,Down,0.005605,-2.04770551,32558400,23.71319031
+08/12/1994,0.329241,0.330357,0.319196,0.320313,0.268116,169859200,-0.008928,-2.711691436,0.011161,Down,0.002802,1.045070044,90865600,53.49465911
+09/12/1994,0.320313,0.324777,0.310268,0.323661,0.270918,260724800,0.003348,1.045227637,0.014509,Up,0.001869,0.689876642,-36646400,-14.05558658
+12/12/1994,0.324777,0.328125,0.316964,0.325893,0.272787,224078400,0.001116,0.343620392,0.011161,Up,0.000934,-0.342391683,-104876800,-46.80361873
+13/12/1994,0.327009,0.329799,0.323661,0.324777,0.271853,119201600,-0.002232,-0.682550022,0.006138,Down,0.01121,4.123552067,192225600,161.2609227
+14/12/1994,0.325893,0.340402,0.325893,0.33817,0.283063,311427200,0.012277,3.76718739,0.014509,Up,0.005606,-1.980477844,-83832000,-26.91865065
+15/12/1994,0.339286,0.342634,0.329241,0.331473,0.277457,227595200,-0.007813,-2.302777008,0.013393,Down,0.000935,0.336989155,-47812800,-21.00782442
+16/12/1994,0.332589,0.337054,0.328125,0.332589,0.278392,179782400,0,0,0.008929,No Change,0.014013,5.033549815,153036800,85.12334912
+19/12/1994,0.332589,0.351563,0.332589,0.34933,0.292405,332819200,0.016741,5.033539895,0.018974,Up,0.004671,-1.597441904,-157673600,-47.37515143
+20/12/1994,0.34933,0.350446,0.342634,0.34375,0.287734,175145600,-0.00558,-1.597343486,0.007812,Down,0.000934,-0.324605365,-17707200,-10.10998849
+21/12/1994,0.33817,0.34375,0.334821,0.342634,0.2868,157438400,0.004464,1.320046131,0.008929,Up,0.001868,0.651324965,-24360000,-15.47271822
+22/12/1994,0.34375,0.347098,0.341518,0.344866,0.288668,133078400,0.001116,0.324654545,0.00558,Up,0.001868,0.647110175,-39188800,-29.44790439
+23/12/1994,0.34375,0.351563,0.34375,0.347098,0.290536,93889600,0.003348,0.973963636,0.007813,Up,0.001869,0.643293774,-11972800,-12.75199809
+27/12/1994,0.350446,0.354911,0.347098,0.34933,0.292405,81916800,-0.001116,-0.318451345,0.007813,Down,0,0,7246400,8.846048674
+28/12/1994,0.34933,0.350446,0.341518,0.34933,0.292405,89163200,0,0,0.008928,No Change,0.002803,0.958601939,32177600,36.0884311
+29/12/1994,0.350446,0.356027,0.34933,0.352679,0.295208,121340800,0.002233,0.63718804,0.006697,Up,0.003738,-1.266225848,-48249600,-39.76370685
+30/12/1994,0.351563,0.356027,0.345982,0.348214,0.29147,73091200,-0.003349,-0.95260309,0.010045,Down,0.00467,-1.602223213,30777600,42.10848912
+03/01/1995,0.347098,0.347098,0.33817,0.342634,0.2868,103868800,-0.004464,-1.286092112,0.008928,Down,0.007474,2.605997211,54812800,52.77118827
+04/01/1995,0.344866,0.353795,0.344866,0.351563,0.294274,158681600,0.006697,1.941913671,0.008929,Up,0.003738,-1.270244738,-85041600,-53.59260305
+05/01/1995,0.350446,0.351563,0.345982,0.347098,0.290536,73640000,-0.003348,-0.955354035,0.005581,Down,0.023355,8.038590743,1002982400,1362.007605
+06/01/1995,0.371652,0.385045,0.367188,0.375,0.313891,1076622400,0.003348,0.900842724,0.017857,Up,0.005955,-1.897155382,-802536000,-74.54201213
+09/01/1995,0.371652,0.373884,0.366071,0.367885,0.307936,274086400,-0.003767,-1.013582599,0.007813,Down,0.018567,6.029499636,340704000,124.3053285
+10/01/1995,0.368304,0.392857,0.368304,0.390067,0.326503,614790400,0.021763,5.908977367,0.024553,Up,0.022888,7.010042787,259033600,42.13364425
+11/01/1995,0.390625,0.429129,0.381138,0.417411,0.349391,873824000,0.026786,6.857216,0.047991,Up,0.010276,-2.941117545,-322044800,-36.85465265
+12/01/1995,0.41183,0.414063,0.399554,0.405134,0.339115,551779200,-0.006696,-1.625913605,0.014509,Down,0.003737,-1.101986052,-200401600,-36.31916535
+13/01/1995,0.41183,0.41183,0.396205,0.40067,0.335378,351377600,-0.01116,-2.709856009,0.015625,Down,0.002803,-0.835773366,-162400000,-46.21808562
+16/01/1995,0.40067,0.404018,0.395089,0.397321,0.332575,188977600,-0.003349,-0.835849951,0.008929,Down,0.003737,1.123656318,141131200,74.68144373
+17/01/1995,0.397321,0.40625,0.393973,0.401786,0.336312,330108800,0.004465,1.123776493,0.012277,Up,0.004671,1.388888889,-202451200,-61.32862862
+18/01/1995,0.401786,0.407366,0.399554,0.407366,0.340983,127657600,0.00558,1.388799012,0.007812,Up,0.001868,0.547827898,186636800,146.2010879
+19/01/1995,0.40625,0.410714,0.401786,0.409598,0.342851,314294400,0.003348,0.824123077,0.008928,Up,0.024289,-7.084418596,686067200,218.2880764
+20/01/1995,0.419643,0.419643,0.379464,0.38058,0.318562,1000361600,-0.039063,-9.308626618,0.040179,Down,0.002802,-0.879577602,-601820800,-60.16032603
+23/01/1995,0.373884,0.38058,0.366071,0.377232,0.31576,398540800,0.003348,0.895464904,0.014509,Up,0.004671,-1.479288067,-180443200,-45.27596673
+24/01/1995,0.377232,0.378348,0.36942,0.371652,0.311089,218097600,-0.00558,-1.479195826,0.008928,Down,0.004788,-1.539109387,298972800,137.0821137
+25/01/1995,0.352679,0.375,0.352679,0.365932,0.306301,517070400,0.013253,3.757808092,0.022321,Up,0.011093,-3.621600974,-270681600,-52.34908051
+26/01/1995,0.364955,0.370536,0.350446,0.352679,0.295208,246388800,-0.012276,-3.363702374,0.02009,Down,0.002802,0.949161269,52180800,21.17823537
+27/01/1995,0.356027,0.360491,0.348214,0.356027,0.29801,298569600,0,0,0.012277,No Change,0.001868,0.626824603,-67984000,-22.76990022
+30/01/1995,0.358259,0.361607,0.356027,0.358259,0.299878,230585600,0,0,0.00558,No Change,0.001869,0.623253456,-17808000,-7.722945405
+31/01/1995,0.361607,0.364955,0.357143,0.360491,0.301747,212777600,-0.001116,-0.308622344,0.007812,Down,0.001869,-0.619393068,-54409600,-25.57111275
+01/02/1995,0.363839,0.363839,0.356027,0.358259,0.299878,158368000,-0.00558,-1.533645376,0.007812,Down,0.011211,3.738520332,45214400,28.55021216
+02/02/1995,0.358259,0.373884,0.358259,0.371652,0.311089,203582400,0.013393,3.738356887,0.015625,Up,0.008408,-2.702763518,115628800,56.79705122
+03/02/1995,0.375,0.376116,0.360491,0.361607,0.302681,319211200,-0.013393,-3.571466667,0.015625,Down,0,0,-76182400,-23.86582927
+06/02/1995,0.363839,0.363839,0.352679,0.361607,0.302681,243028800,-0.002232,-0.61345815,0.01116,Down,0.002335,0.771439238,-41428800,-17.04686852
+07/02/1995,0.360491,0.366071,0.357143,0.364397,0.305016,201600000,0.003906,1.083522196,0.008928,Up,0.011211,3.675544889,201264000,99.83333333
+08/02/1995,0.366071,0.378348,0.364955,0.37779,0.316227,402864000,0.011719,3.201291553,0.013393,Up,0.009809,3.101885671,72531200,18.00389213
+09/02/1995,0.376116,0.391741,0.376116,0.389509,0.326036,475395200,0.013393,3.560869519,0.015625,Up,0.000934,0.286471433,-124432000,-26.1744334
+10/02/1995,0.389509,0.394531,0.387277,0.390625,0.32697,350963200,0.001116,0.286514561,0.007254,Up,0.000899,0.274948772,-67592000,-19.25899923
+13/02/1995,0.388393,0.397321,0.386161,0.390625,0.327869,283371200,0.002232,0.574675651,0.01116,Up,0.006088,-1.856839164,-117756800,-41.55566974
+14/02/1995,0.390625,0.393973,0.38058,0.383371,0.321781,165614400,-0.007254,-1.857024,0.013393,Down,0.002811,-0.873575506,18860800,11.38838169
+15/02/1995,0.386161,0.388393,0.379464,0.380022,0.31897,184475200,-0.006139,-1.589751425,0.008929,Down,0.004684,1.468476659,34305600,18.59632081
+16/02/1995,0.385045,0.386161,0.38058,0.385603,0.323654,218780800,0.000558,0.144918126,0.005581,Up,0.005153,-1.592132339,-96992000,-44.33295792
+17/02/1995,0.382813,0.383929,0.379464,0.379464,0.318501,121788800,-0.003349,-0.874839674,0.004465,Down,0.011241,-3.529345277,179793600,147.627368
+21/02/1995,0.38058,0.381696,0.364955,0.366071,0.30726,301582400,-0.014509,-3.812339061,0.016741,Down,0.001405,-0.457267461,-8164800,-2.707319791
+22/02/1995,0.362723,0.366071,0.358259,0.364397,0.305855,293417600,0.001674,0.461509196,0.007812,Up,0.004684,-1.531444639,21291200,7.256279105
+23/02/1995,0.367188,0.373884,0.357143,0.358817,0.301171,314708800,-0.008371,-2.279758598,0.016741,Down,0.008899,-2.954799765,254105600,80.74308694
+24/02/1995,0.358259,0.360491,0.34375,0.348214,0.292272,568814400,-0.010045,-2.803837447,0.016741,Down,0.005621,-1.923208518,-300003200,-52.74184339
+27/02/1995,0.341518,0.348214,0.340262,0.341518,0.286651,268811200,0,0,0.007952,No Change,0.009368,3.268085581,-45841600,-17.05345611
+28/02/1995,0.34375,0.356027,0.339286,0.352679,0.296019,222969600,0.008929,2.597527273,0.016741,Up,0.003747,1.265797128,1478400,0.66305003
+01/03/1995,0.354911,0.358259,0.351981,0.357143,0.299766,224448000,0.002232,0.62889006,0.006278,Up,0,0,44296000,19.73552894
+02/03/1995,0.358259,0.363839,0.354911,0.357143,0.299766,268744000,-0.001116,-0.31150648,0.008928,Down,0.001874,0.625154287,-122976000,-45.75953324
+03/03/1995,0.354911,0.363281,0.352679,0.359375,0.30164,145768000,0.004464,1.25778012,0.010602,Up,0.003747,-1.242209256,-13048000,-8.951210142
+06/03/1995,0.354911,0.357143,0.352679,0.354911,0.297893,132720000,0,0,0.004464,No Change,0.010773,-3.616399177,18065600,13.61181435
+07/03/1995,0.356027,0.356027,0.341518,0.342076,0.28712,150785600,-0.013951,-3.918523033,0.014509,Down,0.009368,3.262747283,214088000,141.9817277
+08/03/1995,0.345982,0.358259,0.337054,0.353237,0.296488,364873600,0.007255,2.096929898,0.021205,Up,0.001405,0.473880899,-168190400,-46.09552459
+09/03/1995,0.356027,0.360491,0.351563,0.354911,0.297893,196683200,-0.001116,-0.313459372,0.008928,Down,0.001874,-0.62908494,-59270400,-30.13495815
+10/03/1995,0.353795,0.360491,0.351563,0.352679,0.296019,137412800,-0.001116,-0.315436906,0.008928,Down,0.010304,-3.480857648,188339200,137.0608852
+13/03/1995,0.353795,0.353795,0.339286,0.340402,0.285715,325752000,-0.013393,-3.785525516,0.014509,Down,0.02342,-8.196979508,402113600,123.4416366
+14/03/1995,0.341518,0.341518,0.308036,0.3125,0.262295,727865600,-0.029018,-8.496770302,0.033482,Down,0,0,3102400,0.426232535
+15/03/1995,0.316964,0.323661,0.311384,0.3125,0.262295,730968000,-0.004464,-1.408361833,0.012277,Down,0.001874,0.714462723,-414232000,-56.66896499
+16/03/1995,0.314732,0.321429,0.3125,0.314732,0.264169,316736000,0,0,0.008929,No Change,0.000937,-0.354697182,-101091200,-31.9165488
+17/03/1995,0.316964,0.316964,0.311384,0.313616,0.263232,215644800,-0.003348,-1.056271375,0.00558,Down,0.000937,0.355959762,-25760000,-11.94556975
+20/03/1995,0.313616,0.31808,0.3125,0.314732,0.264169,189884800,0.001116,0.355849191,0.00558,Up,0.007494,2.836820369,115483200,60.81750619
+21/03/1995,0.316964,0.328125,0.314732,0.323661,0.271663,305368000,0.006697,2.112858243,0.013393,Up,0.013583,4.999944785,173779200,56.90812397
+22/03/1995,0.323661,0.352679,0.323661,0.339844,0.285246,479147200,0.016183,4.999984552,0.029018,Up,0.007026,-2.463137082,-309052800,-64.50059606
+23/03/1995,0.33817,0.339286,0.330218,0.331473,0.27822,170094400,-0.006697,-1.980364905,0.009068,Down,0.004685,1.683919201,-41977600,-24.67900178
+24/03/1995,0.333705,0.33817,0.332589,0.337054,0.282905,128116800,0.003349,1.003581007,0.005581,Up,0.004216,-1.490252912,14683200,11.46079203
+27/03/1995,0.335938,0.335938,0.327009,0.332031,0.278689,142800000,-0.003907,-1.163012222,0.008929,Down,0.021077,-7.562910628,546996800,383.0509804
+28/03/1995,0.323661,0.324498,0.304688,0.30692,0.257612,689796800,-0.016741,-5.172387158,0.01981,Down,0,0,-192920000,-27.96765656
+29/03/1995,0.303571,0.311384,0.302455,0.30692,0.257612,496876800,0.003349,1.103201557,0.008929,Up,0.007493,2.908637796,-223462400,-44.97340186
+30/03/1995,0.309152,0.316964,0.308036,0.315848,0.265105,273414400,0.006696,2.165924852,0.008928,Up,0.000936,-0.353067652,-90171200,-32.97968212
+31/03/1995,0.313616,0.31808,0.310268,0.314732,0.264169,183243200,0.001116,0.355849191,0.007812,Up,0.001873,0.709015819,-28940800,-15.79365564
+03/04/1995,0.316964,0.319196,0.313616,0.316964,0.266042,154302400,0,0,0.00558,No Change,0.012178,-4.57747273,273896000,177.5059882
+04/04/1995,0.319196,0.320313,0.300223,0.302455,0.253864,428198400,-0.016741,-5.244739909,0.02009,Down,0.006558,2.583272934,-163340800,-38.14605566
+05/04/1995,0.304688,0.310268,0.301339,0.310268,0.260422,264857600,0.00558,1.83138161,0.008929,Up,0.014988,5.755274132,457968000,172.9110284
+06/04/1995,0.332589,0.339286,0.317243,0.328125,0.27541,722825600,-0.004464,-1.342197126,0.022043,Down,0,0,-427100800,-59.08766928
+07/04/1995,0.330357,0.331473,0.323661,0.328125,0.27541,295724800,-0.002232,-0.675632725,0.007812,Down,0.000937,-0.340220036,-177923200,-60.1651265
+10/04/1995,0.329241,0.330357,0.322545,0.327009,0.274473,117801600,-0.002232,-0.677922859,0.007812,Down,0.008432,3.07206902,96712000,82.09735691
+11/04/1995,0.328125,0.33817,0.327009,0.337054,0.282905,214513600,0.008929,2.721219048,0.011161,Up,0.009367,3.311005461,260198400,121.2969248
+12/04/1995,0.341518,0.353795,0.333705,0.348214,0.292272,474712000,0.006696,1.960658003,0.02009,Up,0.005621,-1.923208518,-300350400,-63.27002477
+13/04/1995,0.350446,0.350446,0.33817,0.341518,0.286651,174361600,-0.008928,-2.547610759,0.012276,Down,0.000937,0.326878329,34451200,19.75847893
+17/04/1995,0.340402,0.351563,0.33817,0.342634,0.287588,208812800,0.002232,0.655695325,0.013393,Up,0.006558,-2.280345494,22321600,10.68976614
+18/04/1995,0.34375,0.344866,0.334821,0.334821,0.28103,231134400,-0.008929,-2.597527273,0.010045,Down,0.00843,-2.999679749,48294400,20.89450986
+19/04/1995,0.334821,0.334821,0.31808,0.324777,0.2726,279428800,-0.010044,-2.99981184,0.016741,Down,0.009368,3.436537051,50075200,17.92055794
+20/04/1995,0.331473,0.34375,0.327009,0.335938,0.281968,329504000,0.004465,1.347017706,0.016741,Up,0.01124,3.986267945,337120000,102.3113528
+21/04/1995,0.332589,0.352679,0.331473,0.34933,0.293208,666624000,0.016741,5.033539895,0.021206,Up,0.000936,-0.319227306,-394385600,-59.16162634
+24/04/1995,0.348214,0.353795,0.34375,0.348214,0.292272,272238400,0,0,0.010045,No Change,0.009367,-3.204891334,1400000,0.514255153
+25/04/1995,0.34933,0.351563,0.332589,0.337054,0.282905,273638400,-0.012276,-3.514155669,0.018974,Down,0.003746,1.324119404,-43198400,-15.78667322
+26/04/1995,0.335938,0.345982,0.333705,0.341518,0.286651,230440000,0.00558,1.661020784,0.012277,Up,0.00281,-0.980286132,-90574400,-39.30498177
+27/04/1995,0.34375,0.34375,0.337054,0.33817,0.283841,139865600,-0.00558,-1.623272727,0.006696,Down,0.00281,0.989990875,55451200,39.64606022
+28/04/1995,0.339286,0.342634,0.334821,0.341518,0.286651,195316800,0.002232,0.657852078,0.007813,Up,0,0,-17360000,-8.888124319
+01/05/1995,0.341518,0.345982,0.339286,0.341518,0.286651,177956800,0,0,0.006696,No Change,0.000936,-0.326529473,-57948800,-32.56340865
+02/05/1995,0.341518,0.342634,0.334821,0.340402,0.285715,120008000,-0.001116,-0.326776334,0.007813,Down,0,0,48776000,40.64395707
+03/05/1995,0.341518,0.344866,0.339286,0.340402,0.285715,168784000,-0.001116,-0.326776334,0.00558,Down,0.00281,0.983497541,134859200,79.9004645
+04/05/1995,0.341518,0.356027,0.339286,0.34375,0.288525,303643200,0.002232,0.653552668,0.016741,Up,0.00281,0.973919071,-95636800,-31.49644056
+05/05/1995,0.345982,0.34933,0.340402,0.347098,0.291335,208006400,0.001116,0.322560133,0.008928,Up,0.012178,4.18006762,178964800,86.0381219
+08/05/1995,0.356027,0.366071,0.354911,0.361607,0.303513,386971200,0.00558,1.567296862,0.01116,Up,0.005621,1.851979981,-64041600,-16.54944864
+09/05/1995,0.362723,0.36942,0.357143,0.368304,0.309134,322929600,0.005581,1.538639678,0.012277,Up,0.001405,0.454495462,-47857600,-14.81982451
+10/05/1995,0.370536,0.373884,0.363839,0.369978,0.310539,275072000,-0.000558,-0.150592655,0.010045,Down,0.003279,-1.055906021,248550400,90.35830619
+11/05/1995,0.371652,0.371652,0.360491,0.366071,0.30726,523622400,-0.005581,-1.501673609,0.011161,Down,0.019672,6.402395365,124331200,23.74443874
+12/05/1995,0.364955,0.390067,0.361607,0.389509,0.326932,647953600,0.024554,6.727952761,0.02846,Up,0,0,-254598400,-39.29269009
+15/05/1995,0.385045,0.390625,0.379464,0.389509,0.326932,393355200,0.004464,1.159345012,0.011161,Up,0.000937,0.286603942,-60838400,-15.46653
+16/05/1995,0.385045,0.396205,0.379464,0.390625,0.327869,332516800,0.00558,1.449181265,0.016741,Up,0.001873,0.571264743,-69372800,-20.86294587
+17/05/1995,0.390625,0.396205,0.388393,0.392857,0.329742,263144000,0.002232,0.571392,0.007812,Up,0.004683,-1.420201248,108427200,41.2045116
+18/05/1995,0.393973,0.393973,0.386161,0.387277,0.325059,371571200,-0.006696,-1.699608856,0.007812,Down,0.004684,-1.440969178,-48977600,-13.18121534
+19/05/1995,0.382813,0.390625,0.38058,0.381696,0.320375,322593600,-0.001117,-0.291787374,0.010045,Down,0.010304,3.216230979,49291200,15.27965837
+22/05/1995,0.379464,0.393973,0.377232,0.393973,0.330679,371884800,0.014509,3.823551114,0.016741,Up,0.001873,-0.566410325,-95222400,-25.60534875
+23/05/1995,0.393973,0.396205,0.388393,0.391741,0.328806,276662400,-0.002232,-0.566536285,0.007812,Down,0.00281,-0.854607276,-11995200,-4.335681321
+24/05/1995,0.390625,0.395089,0.382813,0.388393,0.325996,264667200,-0.002232,-0.571392,0.012276,Down,0.000937,-0.28742684,-81804800,-30.90855233
+25/05/1995,0.386161,0.392857,0.383929,0.387277,0.325059,182862400,0.001116,0.28899863,0.008928,Up,0.004265,-1.312069501,-68308800,-37.35530104
+26/05/1995,0.383929,0.385045,0.377232,0.381138,0.320794,114553600,-0.002791,-0.726957328,0.007813,Down,0.005167,-1.610690973,81827200,71.43136488
+30/05/1995,0.38058,0.382813,0.370536,0.375,0.315627,196380800,-0.00558,-1.466183194,0.012277,Down,0.003287,-1.041419143,-36848000,-18.76354511
+31/05/1995,0.376116,0.376116,0.366071,0.371094,0.31234,159532800,-0.005022,-1.335226366,0.010045,Down,0.004696,1.503489787,27193600,17.04577366
+01/06/1995,0.373884,0.379464,0.372768,0.376674,0.317036,186726400,0.00279,0.746220753,0.006696,Up,0.000469,-0.147932727,-81032000,-43.39611324
+02/06/1995,0.373884,0.378348,0.370536,0.376116,0.316567,105694400,0.002232,0.596976602,0.007812,Up,0.010333,3.264079958,148960000,140.9346191
+05/06/1995,0.378348,0.388393,0.376116,0.388393,0.3269,254654400,0.010045,2.654963156,0.012277,Up,0.003757,1.149281126,60614400,23.80261248
+06/06/1995,0.389509,0.396205,0.388393,0.392857,0.330657,315268800,0.003348,0.859543682,0.007812,Up,0.006575,-1.988465389,-190747200,-60.50303741
+07/06/1995,0.393973,0.393973,0.385045,0.385045,0.324082,124521600,-0.008928,-2.266145142,0.008928,Down,0.001409,-0.43476651,11614400,9.327217125
+08/06/1995,0.387277,0.387277,0.376116,0.383371,0.322673,136136000,-0.003906,-1.008580422,0.011161,Down,0.004227,1.309994948,50489600,37.08761826
+09/06/1995,0.389509,0.390625,0.385045,0.388393,0.3269,186625600,-0.001116,-0.286514561,0.00558,Down,0.005049,1.544509024,25491200,13.65900498
+12/06/1995,0.392857,0.397321,0.391741,0.394392,0.331949,212116800,0.001535,0.390727415,0.00558,Up,0.001292,-0.389216416,-86172800,-40.625165
+13/06/1995,0.397321,0.398438,0.391741,0.392857,0.330657,125944000,-0.004464,-1.123524807,0.006697,Down,0.002818,-0.852242656,-7896000,-6.26945309
+14/06/1995,0.391741,0.391741,0.387277,0.389509,0.327839,118048000,-0.002232,-0.569764206,0.004464,Down,0,0,-25289600,-21.42314991
+15/06/1995,0.389509,0.390625,0.387277,0.389509,0.327839,92758400,0,0,0.003348,No Change,0.001879,0.573147185,-3550400,-3.82757788
+16/06/1995,0.391741,0.392857,0.388393,0.391741,0.329718,89208000,0,0,0.004464,No Change,0.003757,1.139458568,380329600,426.3402385
+19/06/1995,0.391741,0.404018,0.388393,0.396205,0.333475,469537600,0.004464,1.139528413,0.015625,Up,0.022545,6.760626734,268990400,57.288362
+20/06/1995,0.410714,0.426339,0.410714,0.422991,0.35602,738528000,0.012277,2.989184688,0.015625,Up,0.01503,4.22167294,-112515200,-15.23506218
+21/06/1995,0.425223,0.447545,0.417411,0.440848,0.37105,626012800,0.015625,3.674542534,0.030134,Up,0.001879,-0.506400755,-152096000,-24.29598884
+22/06/1995,0.4375,0.44308,0.434152,0.438616,0.369171,473916800,0.001116,0.255085714,0.008928,Up,0.002818,-0.763331898,-241953600,-51.05402467
+23/06/1995,0.435268,0.4375,0.426339,0.435268,0.366353,231963200,0,0,0.011161,No Change,0.004697,-1.282096776,-79184000,-34.13644923
+26/06/1995,0.430804,0.433036,0.425223,0.429688,0.361656,152779200,-0.001116,-0.259050519,0.007813,Down,0.01315,-3.636051939,64321600,42.10101899
+27/06/1995,0.422991,0.430804,0.414063,0.414063,0.348506,217100800,-0.008928,-2.110683206,0.016741,Down,0.001878,0.538871641,49257600,22.68881552
+28/06/1995,0.410714,0.424107,0.405134,0.416295,0.350384,266358400,0.005581,1.358853119,0.018973,Up,0.004697,1.340529248,-33801600,-12.69026995
+29/06/1995,0.414063,0.429688,0.410714,0.421875,0.355081,232556800,0.007812,1.88666942,0.018974,Up,0.006106,-1.719607639,-67065600,-28.83837411
+30/06/1995,0.421875,0.427455,0.41183,0.414621,0.348975,165491200,-0.007254,-1.719466667,0.015625,Down,0.003757,1.076581417,-126100800,-76.19788847
+03/07/1995,0.415179,0.420759,0.412946,0.419085,0.352732,39390400,0.003906,0.940799029,0.007813,Up,0.003287,-0.931868954,137670400,349.5024168
+05/07/1995,0.418527,0.427455,0.415179,0.415179,0.349445,177060800,-0.003348,-0.79994839,0.012276,Down,0.003757,1.075133426,7033600,3.972420773
+06/07/1995,0.415179,0.419643,0.408482,0.419643,0.353202,184094400,0.004464,1.07519889,0.011161,Up,0.012212,3.457511566,203022400,110.2816816
+07/07/1995,0.418527,0.439732,0.417411,0.434152,0.365414,387116800,0.015625,3.733331422,0.022321,Up,0,0,-89185600,-23.03842148
+10/07/1995,0.434152,0.445313,0.429688,0.434152,0.365414,297931200,0,0,0.015625,No Change,0.011273,-3.084994007,-83238400,-27.93879929
+11/07/1995,0.426339,0.434152,0.420201,0.420759,0.354141,214692800,-0.00558,-1.308817631,0.013951,Down,0.000939,-0.265148627,69115200,32.19260264
+12/07/1995,0.421875,0.428571,0.41183,0.419643,0.353202,283808000,-0.002232,-0.529066667,0.016741,Down,0.004697,1.329833919,68521600,24.14364641
+13/07/1995,0.422991,0.435268,0.420759,0.425223,0.357899,352329600,0.002232,0.527670802,0.014509,Up,0.008454,2.362118922,-74401600,-21.11704495
+14/07/1995,0.422991,0.4375,0.419643,0.435268,0.366353,277928000,0.012277,2.90242582,0.017857,Up,0.001879,0.512893302,-51766400,-18.62583115
+17/07/1995,0.436384,0.444196,0.434152,0.4375,0.368232,226161600,0.001116,0.255738066,0.010044,Up,0.006576,-1.785830672,28470400,12.58852077
+18/07/1995,0.4375,0.442522,0.426339,0.429688,0.361656,254632000,-0.007812,-1.7856,0.016183,Down,0.019726,-5.454354414,266403200,104.6228282
+19/07/1995,0.419643,0.428571,0.401786,0.40625,0.34193,521035200,-0.013393,-3.191522318,0.026785,Down,0.011742,3.434036206,-189761600,-36.42011135
+20/07/1995,0.410714,0.422991,0.401786,0.420201,0.353672,331273600,0.009487,2.309879868,0.021205,Up,0.024894,-7.038725146,426608000,128.7781459
+21/07/1995,0.383929,0.40067,0.383929,0.390625,0.328778,757881600,0.006696,1.744072472,0.016741,Up,0.012212,3.71436045,-543256000,-71.68085358
+24/07/1995,0.392857,0.40625,0.390625,0.405134,0.34099,214625600,0.012277,3.125055682,0.015625,Up,0.002818,0.826417197,48899200,22.78348902
+25/07/1995,0.410714,0.414063,0.407366,0.408482,0.343808,263524800,-0.002232,-0.543443856,0.006697,Down,0.002818,-0.819643522,-92075200,-34.93986145
+26/07/1995,0.412946,0.412946,0.405134,0.405134,0.34099,171449600,-0.007812,-1.891772774,0.007812,Down,0.010803,3.168128098,153731200,89.66553436
+27/07/1995,0.40625,0.424107,0.40625,0.417969,0.351793,325180800,0.011719,2.884676923,0.017857,Up,0.009863,-2.803637366,-64243200,-19.75614796
+28/07/1995,0.417411,0.421875,0.401786,0.40625,0.34193,260937600,-0.011161,-2.67386341,0.020089,Down,0.003758,-1.099055362,-102412800,-39.24800412
+31/07/1995,0.40625,0.407366,0.399554,0.401786,0.338172,158524800,-0.004464,-1.098830769,0.007812,Down,0.011272,-3.33321505,52393600,33.05072771
+01/08/1995,0.40067,0.40067,0.388393,0.388393,0.3269,210918400,-0.012277,-3.064117603,0.012277,Down,0.006575,2.011318446,64209600,30.44286321
+02/08/1995,0.391741,0.401786,0.390625,0.396205,0.333475,275128000,0.004464,1.139528413,0.011161,Up,0.004697,1.408501387,-61196800,-22.2430287
+03/08/1995,0.393973,0.407366,0.391741,0.401786,0.338172,213931200,0.007813,1.983130824,0.015625,Up,0.005636,-1.666607525,-21616000,-10.10418303
+04/08/1995,0.401786,0.402902,0.390625,0.395089,0.332536,192315200,-0.006697,-1.666807704,0.012277,Down,0.006575,-1.977229533,1444800,0.751266671
+07/08/1995,0.393973,0.398438,0.385045,0.387277,0.325961,193760000,-0.006696,-1.699608856,0.013393,Down,0.006576,-2.017419262,40835200,21.07514451
+08/08/1995,0.389509,0.390625,0.378348,0.379464,0.319385,234595200,-0.010045,-2.578887779,0.012277,Down,0.004697,1.470638884,134422400,57.2997231
+09/08/1995,0.38058,0.390625,0.379464,0.385045,0.324082,369017600,0.004465,1.173209312,0.011161,Up,0.002819,-0.869841583,-204993600,-55.55117154
+10/08/1995,0.385045,0.386161,0.38058,0.381696,0.321263,164024000,-0.003349,-0.869768469,0.005581,Down,0.002349,0.731176637,42907200,26.15909867
+11/08/1995,0.382813,0.385045,0.373884,0.384487,0.323612,206931200,0.001674,0.437289225,0.011161,Up,0.002349,0.725869251,-39524800,-19.10045464
+14/08/1995,0.383929,0.390625,0.382813,0.387277,0.325961,167406400,0.003348,0.872036236,0.007812,Up,0.005166,1.584852176,150460800,89.8775674
+15/08/1995,0.391741,0.393973,0.385045,0.393415,0.331127,317867200,0.001674,0.427323155,0.008928,Up,0.0042,1.26839551,-25233600,-7.938409499
+16/08/1995,0.392857,0.397321,0.389509,0.397321,0.335327,292633600,0.004464,1.136291322,0.007812,Up,0.000943,0.281218035,-45740800,-15.63074097
+17/08/1995,0.398438,0.40625,0.393973,0.398438,0.33627,246892800,0,0,0.012277,No Change,0.001884,0.560264074,-5734400,-2.322627472
+18/08/1995,0.40067,0.402902,0.390625,0.40067,0.338154,241158400,0,0,0.012277,No Change,0.005652,-1.671427811,30620800,12.69738064
+21/08/1995,0.40067,0.405134,0.393973,0.393973,0.332502,271779200,-0.006697,-1.671450321,0.011161,Down,0.00471,1.416532833,-54734400,-20.13928954
+22/08/1995,0.396205,0.402902,0.393973,0.399554,0.337212,217044800,0.003349,0.845269494,0.008929,Up,0.005651,1.675800387,36758400,16.9358584
+23/08/1995,0.40067,0.409598,0.398438,0.40625,0.342863,253803200,0.00558,1.392667282,0.01116,Up,0.001884,0.549490613,34126400,13.44600856
+24/08/1995,0.407366,0.412946,0.40625,0.408482,0.344747,287929600,0.001116,0.273955117,0.006696,Up,0.007535,-2.185660789,-153585600,-53.34137234
+25/08/1995,0.409598,0.409598,0.398438,0.399554,0.337212,134344000,-0.010044,-2.452160411,0.01116,Down,0.013187,-3.910596301,108696000,80.90871196
+28/08/1995,0.40067,0.401786,0.383929,0.383929,0.324025,243040000,-0.016741,-4.178251429,0.017857,Down,0.000942,0.290718309,74020800,30.4562212
+29/08/1995,0.383929,0.386161,0.379464,0.385045,0.324967,317060800,0.001116,0.290678745,0.006697,Up,0.001883,0.579443451,-163587200,-51.59489915
+30/08/1995,0.386161,0.390625,0.385045,0.387277,0.32685,153473600,0.001116,0.28899863,0.00558,Up,0.002825,-0.864310846,-65609600,-42.74976283
+31/08/1995,0.387277,0.388393,0.383929,0.383929,0.324025,87864000,-0.003348,-0.864497504,0.004464,Down,0.000471,-0.145359154,10516800,11.96940727
+01/09/1995,0.383929,0.388393,0.382813,0.383371,0.323554,98380800,-0.000558,-0.145339373,0.00558,Down,0.004238,1.309827726,81592000,82.9348816
+05/09/1995,0.388393,0.388393,0.381696,0.388393,0.327792,179972800,0,0,0.006697,No Change,0.001884,0.574754723,20787200,11.55018981
+06/09/1995,0.391741,0.394392,0.388393,0.390625,0.329676,200760000,-0.001116,-0.284882103,0.005999,Down,0.007536,2.285880683,61566400,30.66666667
+07/09/1995,0.392857,0.404576,0.390625,0.399554,0.337212,262326400,0.006697,1.704691529,0.013951,Up,0,0,-87550400,-33.37460507
+08/09/1995,0.399554,0.40067,0.397321,0.399554,0.337212,174776000,0,0,0.003349,No Change,0.003769,-1.117694507,-2284800,-1.30727331
+11/09/1995,0.40067,0.40625,0.395089,0.395089,0.333443,172491200,-0.005581,-1.392916864,0.011161,Down,0.009889,-2.965724277,153764800,89.14356211
+12/09/1995,0.397321,0.40067,0.38058,0.383371,0.323554,326256000,-0.01395,-3.511015023,0.02009,Down,0.00424,-1.310445861,-3505600,-1.074493649
+13/09/1995,0.382813,0.387277,0.375,0.378348,0.319314,322750400,-0.004465,-1.166365824,0.012277,Down,0.017896,-5.604514678,227808000,70.58333623
+14/09/1995,0.36942,0.371652,0.354911,0.357143,0.301418,550558400,-0.012277,-3.323317633,0.016741,Down,0.031083,-10.3122574,661404800,120.13345
+15/09/1995,0.333705,0.356027,0.316964,0.320313,0.270335,1211963200,-0.013392,-4.013125365,0.039063,Down,0.006122,2.264597629,-590475200,-48.72055521
+18/09/1995,0.324777,0.328683,0.320313,0.327567,0.276457,621488000,0.00279,0.85905098,0.00837,Up,0.000471,0.170370076,-131465600,-21.15336097
+19/09/1995,0.328125,0.331473,0.322545,0.328125,0.276928,490022400,0,0,0.008928,No Change,0.000942,-0.340160619,-168212800,-34.3275736
+20/09/1995,0.332589,0.333705,0.325893,0.327009,0.275986,321809600,-0.00558,-1.677746408,0.007812,Down,0.002826,1.023964984,25524800,7.931646539
+21/09/1995,0.325893,0.334821,0.324777,0.330357,0.278812,347334400,0.004464,1.369774742,0.010044,Up,0.00047,0.168572371,51307200,14.77170128
+22/09/1995,0.329241,0.332589,0.324777,0.330915,0.279282,398641600,0.001674,0.508442144,0.007812,Up,0.003415,1.22277841,-83428800,-20.92827241
+25/09/1995,0.341518,0.341657,0.333705,0.334961,0.282697,315212800,-0.006557,-1.919957367,0.007952,Down,0.00106,-0.374959763,-64310400,-20.40221717
+26/09/1995,0.337054,0.33817,0.331473,0.333705,0.281637,250902400,-0.003349,-0.993609333,0.006697,Down,0.008477,-3.009902818,200334400,79.8455495
+27/09/1995,0.334821,0.334821,0.310268,0.323661,0.27316,451236800,-0.01116,-3.333124266,0.024553,Down,0.011303,4.137867916,-120052800,-26.60527687
+28/09/1995,0.325893,0.33817,0.325893,0.337054,0.284463,331184000,0.011161,3.424743704,0.012277,Up,0.003768,-1.32460109,-47768000,-14.4234021
+29/09/1995,0.339286,0.341518,0.329241,0.332589,0.280695,283416000,-0.006697,-1.973850969,0.012277,Down,0.002827,1.007142984,108584000,38.31258645
+02/10/1995,0.337054,0.34375,0.334821,0.335938,0.283522,392000000,-0.001116,-0.331104215,0.008929,Down,0,0,-102177600,-26.06571429
+03/10/1995,0.340402,0.34375,0.331473,0.335938,0.283522,289822400,-0.004464,-1.31139065,0.012277,Down,0.00942,-3.322493493,-23049600,-7.953008463
+04/10/1995,0.327009,0.330357,0.321429,0.324777,0.274102,266772800,-0.002232,-0.682550022,0.008928,Down,0.000942,0.343667686,-22702400,-8.510013015
+05/10/1995,0.323661,0.327009,0.320313,0.325893,0.275044,244070400,0.002232,0.689610426,0.006696,Up,0.006123,-2.226189264,64971200,26.6198605
+06/10/1995,0.328125,0.330357,0.31808,0.318638,0.268921,309041600,-0.009487,-2.89127619,0.012277,Down,0.006593,-2.451649369,63526400,20.5559381
+09/10/1995,0.315848,0.319196,0.30692,0.310826,0.262328,372568000,-0.005022,-1.590005319,0.012276,Down,0.000942,-0.359092434,27697600,7.434240192
+10/10/1995,0.30692,0.3125,0.300223,0.30971,0.261386,400265600,0.00279,0.909031669,0.012277,Up,0.001413,0.540579832,-67390400,-16.83642062
+11/10/1995,0.314732,0.31808,0.304688,0.311384,0.262799,332875200,-0.003348,-1.063762185,0.013392,Down,0.003296,1.254190465,-170822400,-51.31725043
+12/10/1995,0.3125,0.315848,0.310268,0.31529,0.266095,162052800,0.00279,0.8928,0.00558,Up,0.005182,1.947424792,73136000,45.13096966
+13/10/1995,0.319196,0.329241,0.316964,0.321429,0.271277,235188800,0.002233,0.69957017,0.012277,Up,0.000941,0.346877914,-53121600,-22.58678985
+16/10/1995,0.323661,0.330357,0.320313,0.322545,0.272218,182067200,-0.001116,-0.344805213,0.010044,Down,0.003768,1.384184734,-3449600,-1.894685039
+17/10/1995,0.325893,0.329241,0.320313,0.327009,0.275986,178617600,0.001116,0.342443686,0.008928,Up,0.005651,2.04756763,333782400,186.8698269
+18/10/1995,0.330357,0.353237,0.328125,0.333705,0.281637,512400000,0.003348,1.013449087,0.025112,Up,0.01978,-7.023224931,432499200,84.40655738
+19/10/1995,0.320313,0.322545,0.310268,0.310268,0.261857,944899200,-0.010045,-3.135995105,0.012277,Down,0.002826,1.079214991,-558566400,-59.11386103
+20/10/1995,0.314732,0.314732,0.309152,0.313616,0.264683,386332800,-0.001116,-0.354587395,0.00558,Down,0,0,-188529600,-48.79979127
+23/10/1995,0.313616,0.313616,0.310268,0.313616,0.264683,197803200,0,0,0.003348,No Change,0,0,15691200,7.932733141
+24/10/1995,0.316964,0.316964,0.311384,0.313616,0.264683,213494400,-0.003348,-1.056271375,0.00558,Down,0.002826,-1.067692296,-80192000,-37.56164096
+25/10/1995,0.314732,0.315848,0.310268,0.310268,0.261857,133302400,-0.004464,-1.41834958,0.00558,Down,0.000942,0.35973833,-7436800,-5.578894303
+26/10/1995,0.311384,0.3125,0.308036,0.311384,0.262799,125865600,0,0,0.004464,No Change,0.000942,-0.358448853,28347200,22.52180103
+27/10/1995,0.311384,0.311384,0.304688,0.310268,0.261857,154212800,-0.001116,-0.358399918,0.006696,Down,0.003767,1.438571434,21425600,13.89352894
+30/10/1995,0.311384,0.314732,0.309152,0.314732,0.265624,175638400,0.003348,1.075199753,0.00558,Up,0.008007,3.014411348,113579200,64.66649662
+31/10/1995,0.314732,0.327009,0.313616,0.324219,0.273631,289217600,0.009487,3.014310588,0.013393,Up,0.002355,0.860648099,-95984000,-33.18746854
+01/11/1995,0.327009,0.331473,0.316964,0.327009,0.275986,193233600,0,0,0.014509,No Change,0,0,-40476800,-20.94708167
+02/11/1995,0.329241,0.329241,0.323661,0.327009,0.275986,152756800,-0.002232,-0.677922859,0.00558,Down,0.000942,-0.341321661,26678400,17.46462351
+03/11/1995,0.328125,0.329241,0.320313,0.325893,0.275044,179435200,-0.002232,-0.680228571,0.008928,Down,0.012245,4.45201495,132339200,73.75319893
+06/11/1995,0.325893,0.345982,0.324777,0.340402,0.287289,311774400,0.014509,4.452074761,0.021205,Up,0.011303,3.934365743,424614400,136.1928369
+07/11/1995,0.337054,0.361607,0.334821,0.353795,0.298592,736388800,0.016741,4.96685991,0.026786,Up,0.005652,-1.892883935,-377563200,-51.2722627
+08/11/1995,0.354911,0.366071,0.345982,0.347098,0.29294,358825600,-0.007813,-2.20139697,0.020089,Down,0.003769,1.286611593,-98716800,-27.51108059
+09/11/1995,0.354911,0.357143,0.347098,0.351563,0.296709,260108800,-0.003348,-0.94333509,0.010045,Down,0.002825,0.952111328,-36993600,-14.22235618
+10/11/1995,0.351563,0.359375,0.347098,0.354911,0.299534,223115200,0.003348,0.952318646,0.012277,Up,0.008477,2.830062697,94259200,42.24687516
+13/11/1995,0.359375,0.368304,0.357143,0.364955,0.308011,317374400,0.00558,1.552695652,0.011161,Up,0.00471,1.529166166,89902400,28.3269224
+14/11/1995,0.366071,0.379464,0.366071,0.370536,0.312721,407276800,0.004465,1.219708745,0.013393,Up,0.003768,-1.204907889,-159140800,-39.07435926
+15/11/1995,0.375,0.375,0.358259,0.366071,0.308953,248136000,-0.008929,-2.381066667,0.016741,Down,0.008006,-2.591332662,-21907200,-8.828706838
+16/11/1995,0.364955,0.370536,0.352679,0.356585,0.300947,226228800,-0.00837,-2.293433437,0.017857,Down,0.001413,0.469517889,-97697600,-43.1853062
+17/11/1995,0.357143,0.360491,0.354911,0.358259,0.30236,128531200,0.001116,0.312479875,0.00558,Up,0.011303,-3.738259029,19924800,15.50191704
+20/11/1995,0.359375,0.359375,0.34375,0.344866,0.291057,148456000,-0.014509,-4.037286957,0.015625,Down,0.000906,0.311279234,43153600,29.06827612
+21/11/1995,0.345982,0.345982,0.33817,0.344866,0.291963,191609600,-0.001116,-0.322560133,0.007812,Down,0,0,-92803200,-48.43348141
+22/11/1995,0.344866,0.350446,0.34375,0.344866,0.291963,98806400,0,0,0.006696,No Change,0.011811,4.045375613,11144000,11.27862163
+24/11/1995,0.347098,0.360491,0.345982,0.358817,0.303774,109950400,0.011719,3.376279898,0.014509,Up,0.006141,-2.021568666,5924800,5.388611592
+27/11/1995,0.362723,0.362723,0.351563,0.351563,0.297633,115875200,-0.01116,-3.076727971,0.01116,Down,0.004724,1.587189593,60412800,52.13609124
+28/11/1995,0.351563,0.358259,0.350446,0.357143,0.302357,176288000,0.00558,1.587197743,0.007813,Up,0.00567,-1.875266655,-71019200,-40.28589581
+29/11/1995,0.358259,0.358259,0.348214,0.350446,0.296687,105268800,-0.007813,-2.180824487,0.010045,Down,0.008503,-2.865983343,69585600,66.10277689
+30/11/1995,0.347098,0.348214,0.339286,0.340402,0.288184,174854400,-0.006696,-1.929138168,0.008928,Down,0.003779,-1.311314993,29355200,16.78836792
+01/12/1995,0.339286,0.341518,0.331473,0.335938,0.284405,204209600,-0.003348,-0.986778116,0.010045,Down,0.014173,4.983386368,276472000,135.3863873
+04/12/1995,0.358259,0.358259,0.348214,0.352679,0.298578,480681600,-0.00558,-1.5575324,0.010045,Down,0,0,-117084800,-24.3580782
+05/12/1995,0.34375,0.356027,0.341518,0.352679,0.298578,363596800,0.008929,2.597527273,0.014509,Up,0.00567,-1.899001266,-162489600,-44.68950222
+06/12/1995,0.354911,0.356027,0.342634,0.345982,0.292908,201107200,-0.008929,-2.515842,0.013393,Down,0.001417,-0.483769648,-59180800,-29.42748942
+07/12/1995,0.345982,0.345982,0.33817,0.344308,0.291491,141926400,-0.001674,-0.4838402,0.007812,Down,0.006142,2.107097646,-571200,-0.402462121
+08/12/1995,0.345982,0.351563,0.33817,0.351563,0.297633,141355200,0.005581,1.613089698,0.013393,Up,0.00567,-1.905030692,-29702400,-21.01259805
+11/12/1995,0.352679,0.353795,0.342634,0.344866,0.291963,111652800,-0.007813,-2.215328954,0.011161,Down,0.004724,-1.618013241,65900800,59.02297121
+12/12/1995,0.344866,0.344866,0.339286,0.339286,0.287239,177553600,-0.00558,-1.618019753,0.00558,Down,0.002835,0.986982965,507348800,285.7440232
+13/12/1995,0.341518,0.348214,0.328125,0.342634,0.290074,684902400,0.001116,0.326776334,0.020089,Up,0.000945,-0.325778939,-351400000,-51.30658032
+14/12/1995,0.347098,0.351563,0.339286,0.341518,0.289129,333502400,-0.00558,-1.60761514,0.012277,Down,0.022677,-7.843211854,393377600,117.953454
+15/12/1995,0.316964,0.327009,0.30692,0.314732,0.266452,726880000,-0.002232,-0.704180916,0.020089,Down,0.022677,-8.510726135,-60345600,-8.302003082
+18/12/1995,0.313616,0.314732,0.284598,0.287946,0.243775,666534400,-0.02567,-8.185169124,0.030134,Down,0.00378,1.550610194,-235670400,-35.35757494
+19/12/1995,0.292411,0.296875,0.287946,0.292411,0.247555,430864000,0,0,0.008929,No Change,0.000945,-0.381733352,-65128000,-15.11567455
+20/12/1995,0.299107,0.300223,0.290179,0.291295,0.24661,365736000,-0.007812,-2.611774382,0.010044,Down,0.000945,-0.38319614,-32860800,-8.984841525
+21/12/1995,0.292411,0.292411,0.282366,0.290179,0.245665,332875200,-0.002232,-0.763309178,0.010045,Down,0.00189,-0.769340362,-98212800,-29.50439083
+22/12/1995,0.291295,0.293527,0.28683,0.287946,0.243775,234662400,-0.003349,-1.14969361,0.006697,Down,0.001417,-0.581273716,-95155200,-40.54982818
+26/12/1995,0.290179,0.290179,0.283482,0.286272,0.242358,139507200,-0.003907,-1.346410319,0.006697,Down,0.002362,0.974591307,129057600,92.50963391
+27/12/1995,0.28683,0.297991,0.284598,0.289063,0.24472,268564800,0.002233,0.778509919,0.013393,Up,0.002835,-1.158466819,-18569600,-6.914383419
+28/12/1995,0.28683,0.292411,0.284598,0.285714,0.241885,249995200,-0.001116,-0.38908064,0.007813,Down,0.000945,-0.390681522,54140800,21.65673581
+29/12/1995,0.285714,0.289063,0.282366,0.284598,0.24094,304136000,-0.001116,-0.390600391,0.006697,Down,0.00189,0.784427658,-164841600,-54.19996317
+02/01/1996,0.287946,0.287946,0.283482,0.28683,0.24283,139294400,-0.001116,-0.38757267,0.004464,Down,0,0,290539200,208.5792394
+03/01/1996,0.285714,0.293527,0.284598,0.28683,0.24283,429833600,0.001116,0.390600391,0.008929,Up,0.004251,-1.750607421,-129651200,-30.16311428
+04/01/1996,0.289063,0.289063,0.280134,0.281808,0.238579,300182400,-0.007255,-2.509833497,0.008929,Down,0.020314,8.514580076,145745600,48.55234684
+05/01/1996,0.282366,0.305804,0.280134,0.305804,0.258893,445928000,0.023438,8.300574432,0.02567,Up,0.002835,1.095046989,-324587200,-72.78914982
+08/01/1996,0.308036,0.316964,0.303571,0.309152,0.261728,121340800,0.001116,0.362295316,0.013393,Up,0.014173,-5.415163834,129875200,107.0334133
+09/01/1996,0.309152,0.309152,0.292411,0.292411,0.247555,251216000,-0.016741,-5.415135597,0.016741,Down,0.011338,4.579992325,114217600,45.46589389
+10/01/1996,0.290179,0.310268,0.287946,0.305804,0.258893,365433600,0.015625,5.384607432,0.022322,Up,0.005669,2.189707717,391305600,107.0798088
+11/01/1996,0.291295,0.3125,0.289063,0.3125,0.264562,756739200,0.021205,7.279561956,0.023437,Up,0.008504,-3.214369411,-354883200,-46.896368
+12/01/1996,0.310268,0.310268,0.296875,0.302455,0.256058,401856000,-0.007813,-2.518145603,0.013393,Down,0.001891,0.738504558,-38774400,-9.648829431
+15/01/1996,0.301339,0.308036,0.297991,0.304688,0.257949,363081600,0.003349,1.111372906,0.010045,Up,0.003307,1.282036372,-10169600,-2.800913073
+16/01/1996,0.30692,0.310268,0.300223,0.308594,0.261256,352912000,0.001674,0.545419002,0.010045,Up,0.004253,-1.627905196,-116502400,-33.0117423
+17/01/1996,0.30692,0.30692,0.301339,0.303571,0.257003,236409600,-0.003349,-1.091163821,0.005581,Down,0.01559,-6.06607705,461977600,195.414061
+18/01/1996,0.293527,0.297991,0.271205,0.285156,0.241413,698387200,-0.008371,-2.85186712,0.026786,Down,0.01559,-6.45781296,130838400,18.73436397
+19/01/1996,0.276786,0.283482,0.262277,0.266741,0.225823,829225600,-0.010045,-3.629157544,0.021205,Down,0.004724,2.091903836,-329481600,-39.73365029
+22/01/1996,0.265625,0.276786,0.261161,0.272321,0.230547,499744000,0.006696,2.520847059,0.015625,Up,0.008504,3.688618807,488544000,97.75885253
+23/01/1996,0.301339,0.303571,0.276786,0.282366,0.239051,988288000,-0.018973,-6.296231155,0.026785,Down,0.004724,1.976147349,-332393600,-33.63327289
+24/01/1996,0.28683,0.287946,0.283482,0.287946,0.243775,655894400,0.001116,0.38908064,0.004464,Up,0.015118,-6.201620347,-210694400,-32.12321984
+25/01/1996,0.283482,0.285714,0.268973,0.270089,0.228657,445200000,-0.013393,-4.724462223,0.016741,Down,0.002835,1.239848332,290550400,65.26289308
+26/01/1996,0.271205,0.279018,0.25558,0.273438,0.231492,735750400,0.002233,0.823362401,0.023438,Up,0.011338,-4.897793444,-403155200,-54.79510443
+29/01/1996,0.258929,0.265625,0.256696,0.260045,0.220154,332595200,0.001116,0.431006183,0.008929,Up,0.013701,-6.223370913,290248000,87.26764547
+30/01/1996,0.241071,0.251116,0.239816,0.243862,0.206453,622843200,0.002791,1.157750206,0.0113,Up,0.002363,1.144570435,-294784000,-47.32876589
+31/01/1996,0.247768,0.25,0.24442,0.246652,0.208816,328059200,-0.001116,-0.450421362,0.00558,Down,0.005668,2.714351391,4984000,1.519237991
+01/02/1996,0.245536,0.253348,0.245536,0.253348,0.214484,333043200,0.007812,3.181610843,0.007812,Up,0.006615,3.084146137,222936000,66.93906376
+02/02/1996,0.257813,0.264509,0.256696,0.261161,0.221099,555979200,0.003348,1.298615663,0.007813,Up,0,0,-237249600,-42.67238774
+05/02/1996,0.265067,0.265625,0.258929,0.261161,0.221099,318729600,-0.003906,-1.473589696,0.006696,Down,0.002834,1.281778751,-92512000,-29.02523016
+06/02/1996,0.261161,0.267857,0.261161,0.264509,0.223933,226217600,0.003348,1.281967828,0.006696,Up,0.010394,-4.641566897,134108800,59.28309734
+07/02/1996,0.265625,0.265625,0.247768,0.252232,0.213539,360326400,-0.013393,-5.042070588,0.017857,Down,0.002834,-1.327158037,-97160000,-26.96444113
+08/02/1996,0.245536,0.251116,0.245536,0.248884,0.210705,263166400,0.003348,1.363547504,0.00558,Up,0.000945,-0.44849434,-57478400,-21.8410861
+09/02/1996,0.248884,0.254464,0.246652,0.247768,0.20976,205688000,-0.001116,-0.448401665,0.007812,Down,0.004724,2.252097635,-11412800,-5.548597876
+12/02/1996,0.251116,0.254464,0.25,0.253348,0.214484,194275200,0.002232,0.888832253,0.004464,Up,0.001889,-0.880718375,34227200,17.61789462
+13/02/1996,0.25,0.257813,0.248884,0.251116,0.212595,228502400,0.001116,0.4464,0.008929,Up,0.003779,-1.777558268,-65318400,-28.5854328
+14/02/1996,0.252232,0.252232,0.244978,0.246652,0.208816,163184000,-0.00558,-2.212249041,0.007254,Down,0.002834,1.357175695,-41104000,-25.18874399
+15/02/1996,0.246652,0.251116,0.24442,0.25,0.21165,122080000,0.003348,1.357378006,0.006696,Up,0.003779,-1.785494921,34361600,28.14678899
+16/02/1996,0.251116,0.253348,0.245536,0.245536,0.207871,156441600,-0.00558,-2.222080632,0.007812,Down,0.011338,5.454344281,220472000,140.9292669
+20/02/1996,0.25,0.263393,0.25,0.258929,0.219209,376913600,0.008929,3.5716,0.013393,Up,0.004724,2.155021007,-155075200,-41.14343446
+21/02/1996,0.262277,0.265625,0.260045,0.264509,0.223933,221838400,0.002232,0.851008666,0.00558,Up,0.00189,0.844002447,-37654400,-16.97379714
+22/02/1996,0.267857,0.268973,0.264509,0.266741,0.225823,184184000,-0.001116,-0.416640222,0.004464,Down,0,0,-10897600,-5.916692004
+23/02/1996,0.266741,0.270089,0.264509,0.266741,0.225823,173286400,0,0,0.00558,No Change,0.002835,-1.255407997,-55003200,-31.74120993
+26/02/1996,0.267857,0.268973,0.263393,0.263393,0.222988,118283200,-0.004464,-1.666560889,0.00558,Down,0.006614,-2.966078892,30878400,26.10548244
+27/02/1996,0.266741,0.266741,0.254464,0.25558,0.216374,149161600,-0.011161,-4.184208652,0.012277,Down,0.006614,-3.056744341,38752000,25.97987686
+28/02/1996,0.257813,0.257813,0.246652,0.247768,0.20976,187913600,-0.010045,-3.896234868,0.011161,Down,0.001889,-0.900553013,-75028800,-39.92728573
+29/02/1996,0.245536,0.247768,0.243304,0.245536,0.207871,112884800,0,0,0.004464,No Change,0.004725,-2.27304434,118249600,104.7524556
+01/03/1996,0.246652,0.246652,0.237723,0.239955,0.203146,231134400,-0.006697,-2.715161442,0.008929,Down,0.004724,-2.325421126,-43579200,-18.85448466
+04/03/1996,0.243304,0.24442,0.234375,0.234375,0.198422,187555200,-0.008929,-3.669894453,0.010045,Down,0.002834,1.428269043,-69115200,-36.85059119
+05/03/1996,0.236607,0.238839,0.234375,0.237723,0.201256,118440000,0.001116,0.471668209,0.004464,Up,0.003307,-1.643180824,-19387200,-16.36879433
+06/03/1996,0.238839,0.239955,0.233259,0.233817,0.197949,99052800,-0.005022,-2.102671674,0.006696,Down,0.002834,-1.431681898,161011200,162.550882
+07/03/1996,0.234375,0.235491,0.226563,0.230469,0.195115,260064000,-0.003906,-1.66656,0.008928,Down,0.001417,0.726238372,-111059200,-42.70456503
+08/03/1996,0.229911,0.234375,0.223214,0.232143,0.196532,149004800,0.002232,0.970810444,0.011161,Up,0.000945,-0.480837726,-21996800,-14.76247745
+11/03/1996,0.234375,0.235491,0.229911,0.231027,0.195587,127008000,-0.003348,-1.42848,0.00558,Down,0.000472,-0.241324832,-30856000,-24.29453263
+12/03/1996,0.232143,0.235491,0.228795,0.230469,0.195115,96152000,-0.001674,-0.721107249,0.006696,Down,0.000472,-0.241908618,3528000,3.669190448
+13/03/1996,0.231027,0.233259,0.228795,0.229911,0.194643,99680000,-0.001116,-0.483060422,0.004464,Down,0.000945,-0.485504231,-6316800,-6.337078652
+14/03/1996,0.231027,0.231027,0.227679,0.228795,0.193698,93363200,-0.002232,-0.966120843,0.003348,Down,0.001889,0.975229481,8019200,8.58925144
+15/03/1996,0.232143,0.232143,0.227679,0.231027,0.195587,101382400,-0.001116,-0.480738166,0.004464,Down,0.00189,0.966321893,7750400,7.644719399
+18/03/1996,0.231585,0.233259,0.229911,0.233259,0.197477,109132800,0.001674,0.722844744,0.003348,Up,0.002834,-1.435103835,15232000,13.95730706
+19/03/1996,0.235491,0.236607,0.228795,0.229911,0.194643,124364800,-0.00558,-2.369517306,0.007812,Down,0.003781,-1.942530684,-8377600,-6.736311239
+20/03/1996,0.229911,0.229911,0.22433,0.225446,0.190862,115987200,-0.004465,-1.942055839,0.005581,Down,0.000944,-0.494598191,-6003200,-5.17574353
+21/03/1996,0.227679,0.227679,0.223214,0.22433,0.189918,109984000,-0.003349,-1.470930565,0.004465,Down,0.00189,0.995166335,-2419200,-2.199592668
+22/03/1996,0.225446,0.226563,0.222098,0.226563,0.191808,107564800,0.001117,0.495462328,0.004465,Up,0.010394,-5.418960627,56806400,52.81132861
+25/03/1996,0.227679,0.229911,0.214286,0.214286,0.181414,164371200,-0.013393,-5.882404614,0.015625,Down,0.000944,-0.520356753,-3572800,-2.173616789
+26/03/1996,0.214286,0.21875,0.210938,0.21317,0.18047,160798400,-0.001116,-0.520799306,0.007812,Down,0.010392,5.758297778,268497600,166.9777809
+27/03/1996,0.207589,0.225446,0.205357,0.225446,0.190862,429296000,0.017857,8.60209356,0.020089,Up,0.00803,-4.207228259,-133403200,-31.07487608
+28/03/1996,0.220982,0.228795,0.215402,0.21596,0.182832,295892800,-0.005022,-2.272583287,0.013393,Down,0.002834,1.550056883,-129371200,-43.72232106
+29/03/1996,0.216518,0.220982,0.212054,0.219308,0.185666,166521600,0.00279,1.288576469,0.008928,Up,0.007087,3.817069361,-7884800,-4.735001345
+01/04/1996,0.22433,0.231027,0.21889,0.227679,0.192753,158636800,0.003349,1.492889939,0.012137,Up,0.00378,-1.961058972,-57198400,-36.05619881
+02/04/1996,0.228795,0.228795,0.222098,0.223214,0.188973,101438400,-0.005581,-2.439301558,0.006697,Down,0.003307,-1.749985448,-29198400,-28.78436568
+03/04/1996,0.22433,0.22433,0.217215,0.219308,0.185666,72240000,-0.005022,-2.238666251,0.007115,Down,0.003307,-1.781155408,13809600,19.11627907
+04/04/1996,0.219866,0.219866,0.214286,0.215402,0.182359,86049600,-0.004464,-2.030327563,0.00558,Down,0.00189,1.036417177,82779200,96.19940128
+08/04/1996,0.21317,0.21875,0.212054,0.217634,0.184249,168828800,0.004464,2.094103298,0.006696,Up,0.012283,6.666521935,66248000,39.23975056
+09/04/1996,0.222098,0.236607,0.217634,0.232143,0.196532,235076800,0.010045,4.522778233,0.018973,Up,0,0,-60312000,-25.65629616
+10/04/1996,0.233259,0.236607,0.231027,0.232143,0.196532,174764800,-0.001116,-0.478438131,0.00558,Down,0.001889,-0.961166629,-76496000,-43.77082799
+11/04/1996,0.233259,0.234375,0.227679,0.229911,0.194643,98268800,-0.003348,-1.435314393,0.006696,Down,0.00189,-0.971008462,-16833600,-17.13015728
+12/04/1996,0.231027,0.231027,0.226563,0.227679,0.192753,81435200,-0.003348,-1.449181265,0.004464,Down,0.00189,0.980529486,72643200,89.20368588
+15/04/1996,0.227679,0.229911,0.223214,0.229911,0.194643,154078400,0.002232,0.980327566,0.006697,Up,0.000944,0.48499047,-52662400,-34.17896344
+16/04/1996,0.231027,0.232143,0.228795,0.231027,0.195587,101416000,0,0,0.003348,No Change,0.004725,-2.415804731,-16004800,-15.78133628
+17/04/1996,0.231027,0.232143,0.22433,0.225446,0.190862,85411200,-0.005581,-2.415734957,0.007813,Down,0.003779,-1.979964582,131835200,154.3535274
+18/04/1996,0.226563,0.226702,0.216518,0.220982,0.187083,217246400,-0.005581,-2.463332495,0.010184,Down,0.002362,1.262541225,-115449600,-53.14223849
+19/04/1996,0.219866,0.22433,0.219866,0.223772,0.189445,101796800,0.003906,1.776536618,0.004464,Up,0.000473,0.249676687,9318400,9.153922324
+22/04/1996,0.225446,0.227679,0.222098,0.22433,0.189918,111115200,-0.001116,-0.495018763,0.005581,Down,0.002835,-1.492749502,58833600,52.9482915
+23/04/1996,0.22433,0.225446,0.219866,0.220982,0.187083,169948800,-0.003348,-1.492444167,0.00558,Down,0.003779,-2.019959056,-41608000,-24.48266772
+24/04/1996,0.219866,0.220982,0.21596,0.216518,0.183304,128340800,-0.003348,-1.522745672,0.005022,Down,0.004724,2.577139615,46065600,35.8931844
+25/04/1996,0.217634,0.222098,0.215402,0.222098,0.188028,174406400,0.004464,2.051150096,0.006696,Up,0.000945,-0.502584721,14459200,8.290521449
+26/04/1996,0.223214,0.22433,0.219866,0.220982,0.187083,188865600,-0.002232,-0.99993728,0.004464,Down,0,0,-67816000,-35.90701536
+29/04/1996,0.223214,0.223214,0.21875,0.220982,0.187083,121049600,-0.002232,-0.99993728,0.004464,Down,0.002834,-1.514835661,15612800,12.89785344
+30/04/1996,0.222098,0.222098,0.215402,0.217634,0.184249,136662400,-0.004464,-2.009923547,0.006696,Down,0,0,-23956800,-17.52991313
+01/05/1996,0.217634,0.220982,0.215402,0.217634,0.184249,112705600,0,0,0.00558,No Change,0.004724,-2.56392165,75600000,67.0774123
+02/05/1996,0.21875,0.21875,0.209821,0.212054,0.179525,188305600,-0.006696,-3.061028571,0.008929,Down,0.000945,0.526389082,-79844800,-42.40171296
+03/05/1996,0.215402,0.215402,0.209821,0.21317,0.18047,108460800,-0.002232,-1.036202078,0.005581,Down,0.013228,7.329750097,181025600,166.9041718
+06/05/1996,0.222098,0.231027,0.220982,0.228795,0.193698,289486400,0.006697,3.015335573,0.010045,Up,0.009448,4.877696207,64052800,22.12635896
+07/05/1996,0.235491,0.24442,0.234375,0.239955,0.203146,353539200,0.004464,1.895613845,0.010045,Up,0.000945,-0.465182676,-166745600,-47.16467085
+08/05/1996,0.243304,0.243304,0.228795,0.238839,0.202201,186793600,-0.004465,-1.835152731,0.014509,Down,0.004724,-2.336289138,-88715200,-47.49370428
+09/05/1996,0.235491,0.236607,0.229911,0.233259,0.197477,98078400,-0.002232,-0.947806923,0.006696,Down,0.008504,4.306324281,12510400,12.75550988
+10/05/1996,0.234375,0.24442,0.232143,0.243304,0.205981,110588800,0.008929,3.809706667,0.012277,Up,0.001418,-0.688413009,76428800,69.11079603
+13/05/1996,0.242188,0.246652,0.237723,0.241629,0.204563,187017600,-0.000559,-0.230812427,0.008929,Down,0.003308,1.617105733,10606400,5.671337885
+14/05/1996,0.247768,0.25,0.245536,0.245536,0.207871,197624000,-0.002232,-0.900842724,0.004464,Down,0.007558,3.635908809,94740800,47.93992632
+15/05/1996,0.248884,0.257813,0.247768,0.254464,0.215429,292364800,0.00558,2.242008325,0.010045,Up,0.000945,-0.438659605,-162288000,-55.50873429
+16/05/1996,0.252232,0.25558,0.248884,0.253348,0.214484,130076800,0.001116,0.442449808,0.006696,Up,0.005668,-2.642621361,-6776000,-5.209230239
+17/05/1996,0.253348,0.253348,0.245536,0.246652,0.208816,123300800,-0.006696,-2.643004879,0.007812,Down,0.002361,1.130660486,-38785600,-31.45608139
+20/05/1996,0.248884,0.251116,0.246652,0.249442,0.211177,84515200,0.000558,0.224200833,0.004464,Up,0.006141,-2.907987139,29870400,35.3432282
+21/05/1996,0.25,0.251116,0.242188,0.242188,0.205036,114385600,-0.007812,-3.1248,0.008928,Down,0.008032,-3.917360854,87494400,76.49074709
+22/05/1996,0.24442,0.24442,0.229911,0.232701,0.197004,201880000,-0.011719,-4.794615825,0.014509,Down,0.001418,0.719782339,-77828800,-38.5520111
+23/05/1996,0.233259,0.237723,0.229911,0.234375,0.198422,124051200,0.001116,0.478438131,0.007812,Up,0.003779,1.904526716,-10808000,-8.7125316
+24/05/1996,0.234375,0.239955,0.233259,0.238839,0.202201,113243200,0.004464,1.90464,0.006696,Up,0.002834,-1.40157566,-11390400,-10.05835229
+28/05/1996,0.238839,0.243304,0.235491,0.235491,0.199367,101852800,-0.003348,-1.401781116,0.007813,Down,0.011339,-5.68750094,117667200,115.5267209
+29/05/1996,0.234375,0.234375,0.220982,0.222098,0.188028,219520000,-0.012277,-5.238186667,0.013393,Down,0.004725,2.512923607,-116054400,-52.86734694
+30/05/1996,0.222098,0.229911,0.220982,0.227679,0.192753,103465600,0.005581,2.512854686,0.008929,Up,0.004724,2.450804916,59180800,57.19852782
+31/05/1996,0.228795,0.237723,0.227679,0.233259,0.197477,162646400,0.004464,1.951091589,0.010044,Up,0.010394,-5.263397763,-37184000,-22.86186476
+03/06/1996,0.231027,0.232143,0.220982,0.220982,0.187083,125462400,-0.010045,-4.347976643,0.011161,Down,0.004251,-2.272253492,636776000,507.5432958
+04/06/1996,0.214286,0.217634,0.21317,0.21596,0.182832,762238400,0.001674,0.781198958,0.004464,Up,0.007086,3.875689157,-252134400,-33.07815508
+05/06/1996,0.226563,0.227679,0.216518,0.22433,0.189918,510104000,-0.002233,-0.985597825,0.011161,Down,0.006614,-3.482555629,-148008000,-29.01525963
+06/06/1996,0.223214,0.225446,0.215402,0.216518,0.183304,362096000,-0.006696,-2.99981184,0.010044,Down,0.000945,0.515537031,-94326400,-26.05010826
+07/06/1996,0.214286,0.217634,0.209821,0.217634,0.184249,267769600,0.003348,1.562397917,0.007813,Up,0.00189,-1.025785757,-161403200,-60.27689476
+10/06/1996,0.217634,0.21875,0.214286,0.215402,0.182359,106366400,-0.002232,-1.025575048,0.004464,Down,0.000945,-0.518208589,46692800,43.89807308
+11/06/1996,0.216518,0.216518,0.214286,0.214286,0.181414,153059200,-0.002232,-1.030861176,0.002232,Down,0.00189,1.041815957,-1142400,-0.746377872
+12/06/1996,0.21875,0.21875,0.214286,0.216518,0.183304,151916800,-0.002232,-1.020342857,0.004464,Down,0.002834,1.546065552,39502400,26.00265408
+13/06/1996,0.217634,0.222517,0.214286,0.219866,0.186138,191419200,0.002232,1.025575048,0.008231,Up,0.005196,-2.791477291,-46457600,-24.27008367
+14/06/1996,0.220982,0.220982,0.21317,0.213728,0.180942,144961600,-0.007254,-3.282620304,0.007812,Down,0.002362,-1.305390678,-32032000,-22.09688635
+17/06/1996,0.215402,0.215402,0.210938,0.210938,0.17858,112929600,-0.004464,-2.072404156,0.004464,Down,0.006614,-3.703662224,110297600,97.66934444
+18/06/1996,0.210938,0.212054,0.202009,0.203125,0.171966,223227200,-0.007813,-3.703931961,0.010045,Down,0.002834,1.648000186,-88760000,-39.76217952
+19/06/1996,0.206473,0.208705,0.202009,0.206473,0.1748,134467200,0,0,0.006696,No Change,0.002834,-1.621281465,12622400,9.38697318
+20/06/1996,0.208705,0.208705,0.200893,0.203125,0.171966,147089600,-0.00558,-2.673630244,0.007812,Down,0.000945,-0.549527232,14761600,10.03578771
+21/06/1996,0.204241,0.204241,0.199777,0.202009,0.171021,161851200,-0.002232,-1.092826612,0.004464,Down,0.002835,-1.657691161,-39088000,-24.15057781
+24/06/1996,0.202009,0.202009,0.197545,0.198661,0.168186,122763200,-0.003348,-1.6573519,0.004464,Down,0.012283,-7.303223812,124196800,101.1677767
+25/06/1996,0.197545,0.198661,0.18192,0.184152,0.155903,246960000,-0.013393,-6.779721076,0.016741,Down,0.00567,-3.636876776,157371200,63.72335601
+26/06/1996,0.184152,0.185268,0.175223,0.177455,0.150233,404331200,-0.006697,-3.636669708,0.010045,Down,0.00567,3.774137506,-175089600,-43.3035096
+27/06/1996,0.178571,0.1875,0.176339,0.184152,0.155903,229241600,0.005581,3.125367501,0.011161,Up,0.002834,1.817796963,-113556800,-49.53586086
+28/06/1996,0.186384,0.1875,0.184152,0.1875,0.158737,115684800,0.001116,0.598763842,0.003348,Up,0.00378,2.381297366,16296000,14.08655243
+01/07/1996,0.188616,0.191964,0.1875,0.191964,0.162517,131980800,0.003348,1.775034992,0.004464,Up,0.00378,-2.32591052,-42974400,-32.5610998
+02/07/1996,0.190848,0.191964,0.1875,0.1875,0.158737,89006400,-0.003348,-1.754275654,0.004464,Down,0.012283,-7.737956494,199606400,224.2607273
+03/07/1996,0.18192,0.18192,0.172991,0.172991,0.146454,288612800,-0.008929,-4.908201407,0.008929,Down,0.000945,0.6452538,-182459200,-63.21937211
+05/07/1996,0.172991,0.176339,0.171875,0.174107,0.147399,106153600,0.001116,0.645120266,0.004464,Up,0.002834,-1.922672474,82756800,77.95948512
+08/07/1996,0.175223,0.177455,0.169643,0.170759,0.144565,188910400,-0.004464,-2.547610759,0.007812,Down,0.000945,-0.653685194,-1086400,-0.575087449
+09/07/1996,0.174107,0.175223,0.169643,0.169643,0.14362,187824000,-0.004464,-2.563940565,0.00558,Down,0.00189,-1.315972706,-18435200,-9.815146094
+10/07/1996,0.170759,0.174107,0.167411,0.167411,0.14173,169388800,-0.003348,-1.960658003,0.006696,Down,0.006614,-4.666619629,121766400,71.88574451
+11/07/1996,0.167411,0.168527,0.155134,0.159598,0.135116,291155200,-0.007813,-4.666957368,0.013393,Down,0.001417,1.0487285,-22164800,-7.612709648
+12/07/1996,0.164063,0.164063,0.154018,0.161272,0.136533,268990400,-0.002791,-1.701175768,0.010045,Down,0.006614,-4.844250108,-135766400,-50.47258192
+15/07/1996,0.16183,0.16183,0.152902,0.15346,0.129919,133224000,-0.00837,-5.172094173,0.008928,Down,0.002362,-1.818055866,155993600,117.0912148
+16/07/1996,0.155134,0.155134,0.142857,0.15067,0.127557,289217600,-0.004464,-2.877512344,0.012277,Down,0,0,-55619200,-19.23091817
+17/07/1996,0.155134,0.15625,0.148438,0.15067,0.127557,233598400,-0.004464,-2.877512344,0.007812,Down,0.030236,23.70391276,663454400,284.014959
+18/07/1996,0.191964,0.194196,0.18178,0.186384,0.157793,897052800,-0.00558,-2.906795024,0.012416,Down,0.000945,-0.598885882,-631075200,-70.34983894
+19/07/1996,0.186384,0.1875,0.185268,0.185268,0.156848,265977600,-0.001116,-0.598763842,0.002232,Down,0.003779,-2.409338978,-113769600,-42.77412835
+22/07/1996,0.186384,0.186384,0.178571,0.180804,0.153069,152208000,-0.00558,-2.993819212,0.007813,Down,0.001889,1.234083975,-22086400,-14.51066961
+23/07/1996,0.183036,0.184152,0.180804,0.183036,0.154958,130121600,0,0,0.003348,No Change,0.002362,1.524284,133952000,102.943708
+24/07/1996,0.178571,0.1875,0.177455,0.185826,0.15732,264073600,0.007255,4.062809751,0.010045,Up,0.001417,0.900711925,-149643200,-56.66723217
+25/07/1996,0.188616,0.190848,0.185268,0.1875,0.158737,114430400,-0.001116,-0.591678331,0.00558,Down,0.00756,4.762594732,9251200,8.084564941
+26/07/1996,0.191964,0.196429,0.188616,0.196429,0.166297,123681600,0.004465,2.32595695,0.007813,Up,0.001889,1.135919469,72016000,58.22693109
+29/07/1996,0.196429,0.200893,0.194196,0.198661,0.168186,195697600,0.002232,1.13628843,0.006697,Up,0.006614,-3.932550866,-6294400,-3.216391003
+30/07/1996,0.202009,0.203125,0.189732,0.190848,0.161572,189403200,-0.011161,-5.525001361,0.013393,Down,0.004725,2.92439284,-96622400,-51.01413281
+31/07/1996,0.189732,0.196429,0.189732,0.196429,0.166297,92780800,0.006697,3.529715599,0.006697,Up,0.00567,-3.409562409,17382400,18.73491067
+01/08/1996,0.196429,0.196429,0.188616,0.189732,0.160627,110163200,-0.006697,-3.40937438,0.007813,Down,0.002834,1.764336008,17785600,16.1447743
+02/08/1996,0.19308,0.196429,0.189732,0.19308,0.163461,127948800,0,0,0.006697,No Change,0.004724,-2.889985991,-26936000,-21.05217087
+05/08/1996,0.19308,0.195313,0.186384,0.1875,0.158737,101012800,-0.00558,-2.889993785,0.008929,Down,0.00378,2.381297366,-7425600,-7.351147577
+06/08/1996,0.1875,0.191964,0.185268,0.191964,0.162517,93587200,0.004464,2.3808,0.006696,Up,0.006614,4.06972809,154873600,165.4858784
+07/08/1996,0.194196,0.202009,0.19308,0.199777,0.169131,248460800,0.005581,2.873900595,0.008929,Up,0.001889,-1.116885728,-146944000,-59.14172376
+08/08/1996,0.199777,0.199777,0.195313,0.197545,0.167242,101516800,-0.002232,-1.117245729,0.004464,Down,0.007558,4.519199723,129270400,127.3389232
+09/08/1996,0.198661,0.208705,0.197545,0.206473,0.1748,230787200,0.007812,3.932326929,0.01116,Up,0.000945,-0.540617849,-79441600,-34.42201301
+12/08/1996,0.208705,0.210938,0.199777,0.205357,0.173855,151345600,-0.003348,-1.604178146,0.011161,Down,0.003779,-2.173650456,-47835200,-31.60660105
+13/08/1996,0.204241,0.206473,0.199777,0.200893,0.170076,103510400,-0.003348,-1.639239918,0.006696,Down,0.00189,1.111267904,-31651200,-30.57779701
+14/08/1996,0.202009,0.205357,0.202009,0.203125,0.171966,71859200,0.001116,0.552450633,0.003348,Up,0.00378,-2.198108929,35761600,49.76620948
+15/08/1996,0.202009,0.203125,0.198661,0.198661,0.168186,107620800,-0.003348,-1.6573519,0.004464,Down,0.00189,1.123755842,34137600,31.72026225
+16/08/1996,0.202009,0.202009,0.197545,0.200893,0.170076,141758400,-0.001116,-0.552450633,0.004464,Down,0.008504,5.000117594,84560000,59.65078613
+19/08/1996,0.199777,0.210938,0.199777,0.210938,0.17858,226318400,0.011161,5.586729203,0.011161,Up,0.000946,-0.529734573,-14560000,-6.433414163
+20/08/1996,0.21317,0.21317,0.208705,0.209821,0.177634,211758400,-0.003349,-1.571046583,0.004465,Down,0.003779,-2.127408041,-98414400,-46.47485058
+21/08/1996,0.209821,0.210938,0.204241,0.205357,0.173855,113344000,-0.004464,-2.12752775,0.006697,Down,0.00189,1.087112824,-25659200,-22.63833992
+22/08/1996,0.205357,0.207589,0.204241,0.207589,0.175745,87684800,0.002232,1.086887713,0.003348,Up,0.004725,2.68855444,115774400,132.0347426
+23/08/1996,0.205357,0.214286,0.205357,0.21317,0.18047,203459200,0.007813,3.804593951,0.008929,Up,0.001889,1.046711365,-113780800,-55.92315314
+26/08/1996,0.21317,0.215402,0.209821,0.215402,0.182359,89678400,0.002232,1.047051649,0.005581,Up,0.005551,3.043995635,199628800,222.6052204
+27/08/1996,0.215402,0.223214,0.214286,0.221959,0.18791,289307200,0.006557,3.044075728,0.008928,Up,0.000118,0.062796019,-125708800,-43.4516666
+28/08/1996,0.222098,0.223214,0.21875,0.222098,0.188028,163598400,0,0,0.004464,No Change,0.002834,-1.507222329,-56672000,-34.64092558
+29/08/1996,0.222098,0.222098,0.217634,0.21875,0.185194,106926400,-0.003348,-1.50744266,0.004464,Down,0.00189,-1.020551422,-1198400,-1.120770923
+30/08/1996,0.220982,0.220982,0.216518,0.216518,0.183304,105728000,-0.004464,-2.020074033,0.004464,Down,0.000945,-0.515537031,-37430400,-35.40254237
+03/09/1996,0.215402,0.217634,0.21317,0.215402,0.182359,68297600,0,0,0.004464,No Change,0,0,33152000,48.54050508
+04/09/1996,0.21317,0.219866,0.21317,0.215402,0.182359,101449600,0.002232,1.047051649,0.006696,Up,0.009449,-5.181537517,178136000,175.5906381
+05/09/1996,0.209821,0.212054,0.204241,0.204241,0.17291,279585600,-0.00558,-2.659409687,0.007813,Down,0.000945,0.546527095,-38752000,-13.86051356
+06/09/1996,0.206473,0.207589,0.202009,0.205357,0.173855,240833600,-0.001116,-0.540506507,0.00558,Down,0.007558,-4.347300912,-92590400,-38.44579826
+09/09/1996,0.202009,0.203125,0.195313,0.196429,0.166297,148243200,-0.00558,-2.762253167,0.007812,Down,0.00378,-2.273041606,7470400,5.039286794
+10/09/1996,0.197545,0.197545,0.191964,0.191964,0.162517,155713600,-0.005581,-2.825179073,0.005581,Down,0.002835,-1.74443289,-8512000,-5.466446091
+11/09/1996,0.191964,0.194196,0.1875,0.188616,0.159682,147201600,-0.003348,-1.744077014,0.006696,Down,0.005669,-3.550180985,113713600,77.25024728
+12/09/1996,0.1875,0.188616,0.180804,0.18192,0.154013,260915200,-0.00558,-2.976,0.007812,Down,0.004724,3.067273542,-94304000,-36.14354396
+13/09/1996,0.18192,0.189732,0.18192,0.1875,0.158737,166611200,0.00558,3.067282322,0.007812,Up,0.010394,6.547937784,78041600,46.84054853
+16/09/1996,0.191964,0.205357,0.190848,0.199777,0.169131,244652800,0.007813,4.070033965,0.014509,Up,0.004724,2.793101206,-35481600,-14.50283831
+17/09/1996,0.204241,0.206473,0.200893,0.205357,0.173855,209171200,0.001116,0.546413306,0.00558,Up,0.003779,2.173650456,144188800,68.93339045
+18/09/1996,0.205357,0.215402,0.204241,0.209821,0.177634,353360000,0.004464,2.173775425,0.011161,Up,0.000944,-0.531429794,-233889600,-66.19017433
+19/09/1996,0.210938,0.210938,0.208705,0.208705,0.17669,119470400,-0.002233,-1.058604898,0.002233,Down,0.00378,-2.139340087,29680000,24.84297366
+20/09/1996,0.208705,0.209821,0.203125,0.204241,0.17291,149150400,-0.004464,-2.138904195,0.006696,Down,0.003779,-2.185530045,-103387200,-69.31741383
+23/09/1996,0.204241,0.204241,0.199777,0.199777,0.169131,45763200,-0.004464,-2.185653223,0.004464,Down,0.000945,0.558738493,98022400,214.1948116
+24/09/1996,0.199777,0.204241,0.199777,0.200893,0.170076,143785600,0.001116,0.558622864,0.004464,Up,0.000945,-0.555633952,-34742400,-24.16264216
+25/09/1996,0.200893,0.202009,0.196429,0.199777,0.169131,109043200,-0.001116,-0.555519605,0.00558,Down,0,0,-5756800,-5.279375514
+26/09/1996,0.199777,0.200893,0.198661,0.199777,0.169131,103286400,0,0,0.002232,No Change,0.000472,-0.279073617,-21716800,-21.02580785
+27/09/1996,0.198661,0.199777,0.197545,0.199219,0.168659,81569600,0.000558,0.280880495,0.002232,Up,0.000945,-0.560302148,3875200,4.75078951
+30/09/1996,0.197545,0.199777,0.197545,0.198103,0.167714,85444800,0.000558,0.282467286,0.002232,Up,0.018424,10.98536795,453801600,531.1049941
+01/10/1996,0.196429,0.220982,0.196429,0.219866,0.186138,539246400,0.023437,11.9315376,0.024553,Up,0.007558,-4.060428284,-262427200,-48.6655451
+02/10/1996,0.210938,0.219866,0.206473,0.210938,0.17858,276819200,0,0,0.013393,No Change,0.009449,-5.291186023,-49100800,-17.73749798
+03/10/1996,0.210938,0.212054,0.199777,0.199777,0.169131,227718400,-0.011161,-5.291128199,0.012277,Down,0.003307,1.955289095,-94259200,-41.39287822
+04/10/1996,0.204241,0.206473,0.197545,0.203683,0.172438,133459200,-0.000558,-0.273206653,0.008928,Down,0.002362,1.369767685,-37744000,-28.28130245
+07/10/1996,0.205357,0.208705,0.204241,0.206473,0.1748,95715200,0.001116,0.543443856,0.004464,Up,0.000945,0.540617849,94718400,98.95857711
+08/10/1996,0.209821,0.216518,0.207589,0.207589,0.175745,190433600,-0.002232,-1.063763875,0.008929,Down,0.00189,-1.075421776,-105224000,-55.25495501
+09/10/1996,0.208705,0.210938,0.204241,0.205357,0.173855,85209600,-0.003348,-1.604178146,0.006697,Down,0.008977,5.163498318,191486400,224.7239748
+10/10/1996,0.21317,0.21875,0.212054,0.21596,0.182832,276696000,0.00279,1.308814561,0.006696,Up,0.000472,0.258160497,-156004800,-56.38129933
+11/10/1996,0.217634,0.219866,0.214286,0.216518,0.183304,120691200,-0.001116,-0.512787524,0.00558,Down,0.007558,4.123205167,148993600,123.4502598
+14/10/1996,0.21875,0.226563,0.216518,0.225446,0.190862,269684800,0.006696,3.061028571,0.010045,Up,0,0,93374400,34.62353088
+15/10/1996,0.229911,0.231027,0.223214,0.225446,0.190862,363059200,-0.004465,-1.942055839,0.007813,Down,0.003781,1.981012459,-28313600,-7.798617966
+16/10/1996,0.225446,0.233259,0.219866,0.229911,0.194643,334745600,0.004465,1.980518616,0.013393,Up,0.004724,2.427007393,691880000,206.688303
+17/10/1996,0.245536,0.247768,0.235491,0.235491,0.199367,1026625600,-0.010045,-4.091049785,0.012277,Down,0.001417,0.710749522,-643966400,-62.72650906
+18/10/1996,0.236607,0.237723,0.232143,0.237165,0.200784,382659200,0.000558,0.235834105,0.00558,Up,0.007086,-3.529165671,-195048000,-50.97172628
+21/10/1996,0.236607,0.237723,0.227679,0.228795,0.193698,187611200,-0.007812,-3.301677465,0.010044,Down,0.00567,-2.927237246,26107200,13.91558713
+22/10/1996,0.228795,0.228795,0.216518,0.222098,0.188028,213718400,-0.006697,-2.927074455,0.012277,Down,0.000945,-0.502584721,-53659200,-25.10743109
+23/10/1996,0.220982,0.225446,0.217634,0.220982,0.187083,160059200,0,0,0.007812,No Change,0,0,-75689600,-47.28850325
+24/10/1996,0.223214,0.223214,0.21875,0.220982,0.187083,84369600,-0.002232,-0.99993728,0.004464,Down,0.001889,-1.009712267,-6809600,-8.071153591
+25/10/1996,0.222098,0.223214,0.21875,0.21875,0.185194,77560000,-0.003348,-1.50744266,0.004464,Down,0,0,42436800,54.71480144
+28/10/1996,0.22433,0.22433,0.21875,0.21875,0.185194,119996800,-0.00558,-2.487406945,0.00558,Down,0.009449,-5.102217134,79632000,66.36176965
+29/10/1996,0.219866,0.220982,0.206473,0.207589,0.175745,199628800,-0.012277,-5.583855621,0.014509,Down,0.002835,-1.613132664,57422400,28.76458707
+30/10/1996,0.209821,0.214286,0.204241,0.204241,0.17291,257051200,-0.00558,-2.659409687,0.010045,Down,0.000945,0.546527095,-62832000,-24.44337937
+31/10/1996,0.207589,0.208705,0.198661,0.205357,0.173855,194219200,-0.002232,-1.07520148,0.010044,Down,0.009449,5.434988928,17113600,8.811487227
+01/11/1996,0.208705,0.216518,0.206473,0.216518,0.183304,211332800,0.007813,3.743561486,0.010045,Up,0.000945,0.515537031,-120064000,-56.81276167
+04/11/1996,0.217634,0.21875,0.212054,0.217634,0.184249,91268800,0,0,0.006696,No Change,0.008504,4.615493164,286843200,314.2839612
+05/11/1996,0.21875,0.231027,0.21875,0.227679,0.192753,378112000,0.008929,4.081828571,0.012277,Up,0,0,-197803200,-52.31338863
+06/11/1996,0.228795,0.229911,0.222098,0.227679,0.192753,180308800,-0.001116,-0.487772897,0.007813,Down,0.002834,1.47027543,-25233600,-13.99465805
+07/11/1996,0.226563,0.232143,0.225446,0.231027,0.195587,155075200,0.004464,1.970312893,0.006697,Up,0.002835,1.449482839,33633600,21.68857432
+08/11/1996,0.231027,0.234375,0.229911,0.234375,0.198422,188708800,0.003348,1.449181265,0.004464,Up,0.00189,-0.952515346,-96174400,-50.96444893
+11/11/1996,0.235491,0.235491,0.231027,0.232143,0.196532,92534400,-0.003348,-1.421710384,0.004464,Down,0.00567,-2.885026357,50422400,54.49043815
+12/11/1996,0.233259,0.234375,0.22433,0.225446,0.190862,142956800,-0.007813,-3.349495625,0.010045,Down,0.002363,1.238067295,-59348800,-41.515199
+13/11/1996,0.226563,0.231027,0.223214,0.228237,0.193225,83608000,0.001674,0.738867335,0.007813,Up,0.000473,0.244792341,-35078400,-41.9557937
+14/11/1996,0.227679,0.229911,0.226563,0.228795,0.193698,48529600,0.001116,0.490163783,0.003348,Up,0.004725,-2.439364371,82185600,169.3514886
+15/11/1996,0.231027,0.232143,0.223214,0.223214,0.188973,130715200,-0.007813,-3.3818558,0.008929,Down,0.00189,-1.000142878,22120000,16.92228601
+18/11/1996,0.223214,0.22433,0.21875,0.220982,0.187083,152835200,-0.002232,-0.99993728,0.00558,Down,0.000945,0.505123394,-28403200,-18.5842005
+19/11/1996,0.222098,0.22433,0.219866,0.222098,0.188028,124432000,0,0,0.004464,No Change,0.000945,0.502584721,-21336000,-17.14671467
+20/11/1996,0.222098,0.226563,0.222098,0.223214,0.188973,103096000,0.001116,0.502480887,0.004465,Up,0.003779,-1.999756579,-32491200,-31.51548072
+21/11/1996,0.222098,0.223214,0.217634,0.21875,0.185194,70604800,-0.003348,-1.50744266,0.00558,Down,0.005668,3.060574317,33376000,47.2715736
+22/11/1996,0.21875,0.225446,0.21875,0.225446,0.190862,103980800,0.006696,3.061028571,0.006696,Up,0.001889,-0.989720321,-25032000,-24.07367514
+25/11/1996,0.226563,0.227679,0.223214,0.223214,0.188973,78948800,-0.003349,-1.478176048,0.004465,Down,0.005669,-2.999899457,34036800,43.11249823
+26/11/1996,0.222098,0.223214,0.214286,0.216518,0.183304,112985600,-0.00558,-2.512404434,0.008928,Down,0.00189,1.031074063,-23945600,-21.19349722
+27/11/1996,0.215402,0.219866,0.215402,0.21875,0.185194,89040000,0.003348,1.554303117,0.004464,Up,0.002835,-1.530827133,-46748800,-52.50314465
+29/11/1996,0.21875,0.219866,0.214286,0.215402,0.182359,42291200,-0.003348,-1.530514286,0.00558,Down,0.007559,4.14512034,132686400,313.7447034
+02/12/1996,0.215402,0.22433,0.21317,0.22433,0.189918,174977600,0.008928,4.144808312,0.01116,Up,0,0,100553600,57.46655572
+03/12/1996,0.225446,0.227679,0.223214,0.22433,0.189918,275531200,-0.001116,-0.495018763,0.004465,Down,0.000945,-0.497583167,-84705600,-30.74265274
+04/12/1996,0.22433,0.226563,0.222098,0.223214,0.188973,190825600,-0.001116,-0.497481389,0.004465,Down,0,0,-48686400,-25.51355793
+05/12/1996,0.223214,0.225446,0.223214,0.223214,0.188973,142139200,0,0,0.002232,No Change,0.000945,0.500071439,87248000,61.38208179
+06/12/1996,0.217634,0.226563,0.214286,0.22433,0.189918,229387200,0.006696,3.076725144,0.012277,Up,0.000945,-0.497583167,-70739200,-30.83833797
+09/12/1996,0.225446,0.226563,0.22154,0.223214,0.188973,158648000,-0.002232,-0.990037526,0.005023,Down,0.003779,-1.999756579,25636800,16.15954818
+10/12/1996,0.222098,0.223214,0.216518,0.21875,0.185194,184284800,-0.003348,-1.50744266,0.006696,Down,0.00378,-2.041102844,-20921600,-11.35286253
+11/12/1996,0.212054,0.216518,0.212054,0.214286,0.181414,163363200,0.002232,1.052562083,0.004464,Up,0.000944,-0.520356753,-76361600,-46.74345263
+12/12/1996,0.215402,0.216518,0.21317,0.21317,0.18047,87001600,-0.002232,-1.036202078,0.003348,Down,0.004725,-2.618163684,2094400,2.407312049
+13/12/1996,0.212054,0.21317,0.207589,0.207589,0.175745,89096000,-0.004465,-2.105595744,0.005581,Down,0.004724,-2.687985433,60144000,67.50471402
+16/12/1996,0.209821,0.209821,0.200893,0.202009,0.171021,149240000,-0.007812,-3.723173562,0.008928,Down,0.000945,-0.55256372,8008000,5.365853659
+17/12/1996,0.199777,0.200893,0.198661,0.200893,0.170076,157248000,0.001116,0.558622864,0.002232,Up,0.004724,2.777581787,47824000,30.41310541
+18/12/1996,0.203125,0.206473,0.202009,0.206473,0.1748,205072000,0.003348,1.648246154,0.004464,Up,0.006614,-3.78375286,-68185600,-33.24959039
+19/12/1996,0.205357,0.207589,0.198661,0.198661,0.168186,136886400,-0.006696,-3.260663138,0.008928,Down,0.009448,5.617590049,409550400,299.1899853
+20/12/1996,0.200893,0.210938,0.190848,0.209821,0.177634,546436800,0.008928,4.44415684,0.02009,Up,0.001889,-1.063422543,-214132800,-39.18711185
+23/12/1996,0.214286,0.216518,0.207589,0.207589,0.175745,332304000,-0.006697,-3.1252625,0.008929,Down,0.000945,-0.537710888,-274691200,-82.66262218
+24/12/1996,0.207589,0.208705,0.204241,0.206473,0.1748,57612800,-0.001116,-0.53760074,0.004464,Down,0.000945,-0.540617849,27272000,47.33670295
+26/12/1996,0.207589,0.207589,0.204241,0.205357,0.173855,84884800,-0.002232,-1.07520148,0.003348,Down,0.000945,0.543556412,52113600,61.39332366
+27/12/1996,0.204241,0.212054,0.204241,0.206473,0.1748,136998400,0.002232,1.092826612,0.007813,Up,0.010394,-5.946224256,124801600,91.0971223
+30/12/1996,0.206473,0.207589,0.194196,0.194196,0.164406,261800000,-0.012277,-5.946055901,0.013393,Down,0.006613,-4.022359281,121945600,46.57967914
+31/12/1996,0.190848,0.191964,0.185268,0.186384,0.157793,383745600,-0.004464,-2.339034205,0.006696,Down,0.000944,0.59825214,-240632000,-62.70612614
+02/01/1997,0.188616,0.189732,0.185268,0.1875,0.158737,143113600,-0.001116,-0.591678331,0.004464,Down,0.005669,3.571316076,-23396800,-16.34841133
+03/01/1997,0.188616,0.198661,0.1875,0.194196,0.164406,119716800,0.00558,2.958391653,0.011161,Up,0.02929,-17.8156515,1763115200,1472.738329
+06/01/1997,0.157366,0.163783,0.154018,0.159598,0.135116,1882832000,0.002232,1.41834958,0.009765,Up,0.002835,-2.098197105,-905900800,-48.11373505
+07/01/1997,0.16183,0.162946,0.15625,0.15625,0.132281,976931200,-0.00558,-3.448062782,0.006696,Down,0.000945,0.71438831,123200000,12.61091876
+08/01/1997,0.162946,0.164063,0.155134,0.157366,0.133226,1100131200,-0.00558,-3.424447363,0.008929,Down,0.000945,0.709321003,-653475200,-59.39975159
+09/01/1997,0.158482,0.159598,0.15625,0.158482,0.134171,446656000,0,0,0.003348,No Change,0.003779,2.816554993,-92937600,-20.80742227
+10/01/1997,0.157366,0.162946,0.157366,0.162946,0.13795,353718400,0.00558,3.54587395,0.00558,Up,0.000945,-0.685030808,-47969600,-13.56152239
+13/01/1997,0.165179,0.165179,0.16183,0.16183,0.137005,305748800,-0.003349,-2.027497442,0.003349,Down,0.001889,-1.378781796,-49974400,-16.34492106
+14/01/1997,0.164063,0.164063,0.158482,0.159598,0.135116,255774400,-0.004465,-2.721515515,0.005581,Down,0.004724,-3.49625507,177318400,69.32609362
+15/01/1997,0.160714,0.160714,0.152902,0.154018,0.130392,433092800,-0.006696,-4.166407407,0.007812,Down,0.00378,-2.898950856,238212800,55.00271535
+16/01/1997,0.152902,0.152902,0.148438,0.149554,0.126612,671305600,-0.003348,-2.189637807,0.004464,Down,0,0,-346158400,-51.56495045
+17/01/1997,0.149554,0.152902,0.148438,0.149554,0.126612,325147200,0,0,0.004464,No Change,0.001418,1.119957034,-33521600,-10.30966897
+20/01/1997,0.15067,0.152902,0.149554,0.151228,0.12803,291625600,0.000558,0.370345789,0.003348,Up,0.002362,1.844880106,-6798400,-2.331208234
+21/01/1997,0.151786,0.154018,0.15067,0.154018,0.130392,284827200,0.002232,1.47049135,0.003348,Up,0.000473,-0.362752316,-79206400,-27.80858008
+22/01/1997,0.155134,0.15625,0.151786,0.15346,0.129919,205620800,-0.001674,-1.079067129,0.004464,Down,0.000473,0.364072999,-33275200,-16.18279863
+23/01/1997,0.154018,0.155134,0.152902,0.154018,0.130392,172345600,0,0,0.002232,No Change,0.002835,-2.174213142,15937600,9.247465558
+24/01/1997,0.154018,0.154018,0.15067,0.15067,0.127557,188283200,-0.003348,-2.173771897,0.003348,Down,0.001889,-1.480906575,25760000,13.68151805
+27/01/1997,0.152902,0.154018,0.148438,0.148438,0.125668,214043200,-0.004464,-2.919517076,0.00558,Down,0,0,-3483200,-1.627335043
+28/01/1997,0.151786,0.151786,0.147321,0.148438,0.125668,210560000,-0.003348,-2.205737024,0.004465,Down,0,0,-58856000,-27.95212766
+29/01/1997,0.148438,0.149554,0.147321,0.148438,0.125668,151704000,0,0,0.002233,No Change,0.000944,0.751185664,-11771200,-7.759320783
+30/01/1997,0.149554,0.149554,0.147321,0.149554,0.126612,139932800,0,0,0.002233,No Change,0.000944,-0.745584937,59696000,42.66047703
+31/01/1997,0.148438,0.148438,0.147321,0.148438,0.125668,199628800,0,0,0.001117,No Change,0.002363,-1.880351402,168481600,84.39744165
+03/02/1997,0.15067,0.151786,0.145089,0.145647,0.123305,368110400,-0.005023,-3.333775801,0.006697,Down,0.007086,-5.746725599,344534400,93.59539964
+04/02/1997,0.145089,0.146205,0.135045,0.137277,0.116219,712644800,-0.007812,-5.384281372,0.01116,Down,0.000945,-0.813120058,-318158400,-44.64473746
+05/02/1997,0.136161,0.139509,0.136161,0.136161,0.115274,394486400,0,0,0.003348,No Change,0.005669,4.91784791,5017600,1.271932315
+06/02/1997,0.136161,0.143973,0.136161,0.142857,0.120943,399504000,0.006696,4.917707714,0.007812,Up,0.001418,-1.172453139,-164236800,-41.11017662
+07/02/1997,0.147321,0.147321,0.140625,0.141183,0.119525,235267200,-0.006138,-4.16641212,0.006696,Down,0.001417,-1.185526041,-49862400,-21.19394459
+10/02/1997,0.143973,0.143973,0.139509,0.139509,0.118108,185404800,-0.004464,-3.100581359,0.004464,Down,0.000473,0.400480916,-45326400,-24.4472635
+11/02/1997,0.141741,0.142857,0.138393,0.140067,0.118581,140078400,-0.001674,-1.181027367,0.004464,Down,0.000472,0.398040158,36187200,25.83353322
+12/02/1997,0.140625,0.141741,0.138393,0.140625,0.119053,176265600,0,0,0.003348,No Change,0.002834,2.380452404,19566400,11.10052103
+13/02/1997,0.140625,0.143973,0.138393,0.143973,0.121887,195832000,0.003348,2.3808,0.00558,Up,0.001418,1.163372632,41417600,21.14955676
+14/02/1997,0.145089,0.146205,0.142857,0.145647,0.123305,237249600,0.000558,0.384591527,0.003348,Up,0.011811,9.578686996,131028800,55.22824907
+18/02/1997,0.148438,0.159598,0.145089,0.159598,0.135116,368278400,0.01116,7.518290465,0.014509,Up,0.00189,-1.39879807,-126985600,-34.48087099
+19/02/1997,0.159598,0.159598,0.152902,0.157366,0.133226,241292800,-0.002232,-1.398513766,0.006696,Down,0.004724,-3.545854413,-116345600,-48.21760119
+20/02/1997,0.157366,0.157366,0.151786,0.151786,0.128502,124947200,-0.00558,-3.54587395,0.00558,Down,0.004725,-3.676985572,86139200,68.94048046
+21/02/1997,0.15067,0.151786,0.142857,0.146205,0.123777,211086400,-0.004465,-2.963430013,0.008929,Down,0.001891,1.527747481,-93497600,-44.29352152
+24/02/1997,0.145089,0.15067,0.145089,0.148438,0.125668,117588800,0.003349,2.308238392,0.005581,Up,0.001889,1.503167075,20496000,17.43023145
+25/02/1997,0.151786,0.155134,0.15067,0.15067,0.127557,138084800,-0.001116,-0.735245675,0.004464,Down,0.00189,1.481690538,-34910400,-25.28185579
+26/02/1997,0.151786,0.152902,0.149554,0.152902,0.129447,103174400,0.001116,0.735245675,0.003348,Up,0.000945,-0.730028506,-179200,-0.173686496
+27/02/1997,0.151786,0.152902,0.149554,0.151786,0.128502,102995200,0,0,0.003348,No Change,0.00567,-4.412382687,18883200,18.33405829
+28/02/1997,0.15067,0.15067,0.145089,0.145089,0.122832,121878400,-0.005581,-3.70412159,0.005581,Down,0.000945,-0.769343494,8579200,7.039147216
+03/03/1997,0.147321,0.147321,0.142857,0.143973,0.121887,130457600,-0.003348,-2.272588429,0.004464,Down,0.002835,2.325924832,-27260800,-20.89629121
+04/03/1997,0.145089,0.147321,0.142857,0.147321,0.124722,103196800,0.002232,1.538366106,0.004464,Up,0.00378,3.030740367,-7033600,-6.815715216
+05/03/1997,0.148438,0.151786,0.147321,0.151786,0.128502,96163200,0.003348,2.255487139,0.004465,Up,0.002834,-2.205413145,20126400,20.92941999
+06/03/1997,0.151786,0.151786,0.147321,0.148438,0.125668,116289600,-0.003348,-2.205737024,0.004465,Down,0.000946,-0.752777159,-45673600,-39.27573919
+07/03/1997,0.149554,0.149554,0.146205,0.147321,0.124722,70616000,-0.002233,-1.493106169,0.003349,Down,0.000946,0.758486875,28571200,40.45995242
+10/03/1997,0.148438,0.149554,0.146763,0.148438,0.125668,99187200,0,0,0.002791,No Change,0.001891,-1.50475857,-683200,-0.688798555
+11/03/1997,0.148438,0.148438,0.142857,0.146205,0.123777,98504000,-0.002233,-1.504331775,0.005581,Down,0.000945,-0.763469788,-27507200,-27.92495736
+12/03/1997,0.145089,0.149554,0.143973,0.145089,0.122832,70996800,0,0,0.005581,No Change,0.000945,0.769343494,34092800,48.02019246
+13/03/1997,0.146205,0.146205,0.143973,0.146205,0.123777,105089600,0,0,0.002232,No Change,0.001417,1.14480073,125328000,119.258233
+14/03/1997,0.146205,0.149554,0.145089,0.147879,0.125194,230417600,0.001674,1.144967682,0.004465,Up,0.000472,-0.377014873,-37665600,-16.34666796
+17/03/1997,0.145089,0.147321,0.142857,0.147321,0.124722,192752000,0.002232,1.538366106,0.004464,Up,0.00189,-1.515370183,-65676800,-34.07321325
+18/03/1997,0.146205,0.147321,0.143973,0.145089,0.122832,127075200,-0.001116,-0.763311788,0.003348,Down,0.000945,-0.769343494,81155200,63.8639168
+19/03/1997,0.146205,0.146205,0.141741,0.143973,0.121887,208230400,-0.002232,-1.526623576,0.004464,Down,0.008505,6.977774496,108808000,52.25365749
+20/03/1997,0.142857,0.15625,0.141741,0.154018,0.130392,317038400,0.011161,7.812707813,0.014509,Up,0.004724,-3.622921652,-180577600,-56.95764299
+21/03/1997,0.15625,0.15625,0.146205,0.148438,0.125668,136460800,-0.007812,-4.99968,0.010045,Down,0.000946,-0.752777159,-65240000,-47.80860144
+24/03/1997,0.147321,0.148438,0.145089,0.147321,0.124722,71220800,0,0,0.003349,No Change,0,0,41339200,58.04371757
+25/03/1997,0.148438,0.148438,0.143555,0.147321,0.124722,112560000,-0.001117,-0.752502728,0.004883,Down,0.00189,1.515370183,-5723200,-5.084577114
+26/03/1997,0.146205,0.15067,0.145089,0.149554,0.126612,106836800,0.003349,2.290619336,0.005581,Up,0.014173,11.19404164,1032068800,966.0236922
+27/03/1997,0.15625,0.171875,0.154018,0.166295,0.140785,1138905600,0.010045,6.4288,0.017857,Up,0.002835,-2.013708847,-168660800,-14.80902368
+31/03/1997,0.166295,0.172991,0.154018,0.162946,0.13795,970244800,-0.003349,-2.013890977,0.018973,Down,0.005669,-4.109459949,-749985600,-77.29859516
+01/04/1997,0.157366,0.15904,0.155134,0.15625,0.132281,220259200,-0.001116,-0.70917479,0.003906,Down,0.003779,2.856797272,2172800,0.986474118
+02/04/1997,0.159598,0.161272,0.157366,0.160714,0.13606,222432000,0.001116,0.699256883,0.003906,Up,0.006615,4.861825665,326424000,146.7522659
+03/04/1997,0.165179,0.170759,0.162946,0.168527,0.142675,548856000,0.003348,2.026892038,0.007813,Up,0.002834,1.986332574,-73606400,-13.41087644
+04/04/1997,0.170759,0.175223,0.169643,0.171875,0.145509,475249600,0.001116,0.653552668,0.00558,Up,0.00189,1.298888729,-219990400,-46.28944454
+07/04/1997,0.176339,0.177455,0.171875,0.174107,0.147399,255259200,-0.002232,-1.265743823,0.00558,Down,0.002834,-1.922672474,-61432000,-24.06651748
+08/04/1997,0.175223,0.175223,0.166295,0.170759,0.144565,193827200,-0.004464,-2.547610759,0.008928,Down,0.000945,-0.653685194,51161600,26.39546978
+09/04/1997,0.171875,0.171875,0.168527,0.169643,0.14362,244988800,-0.002232,-1.298618182,0.003348,Down,0.000945,-0.657986353,-128004800,-52.24924568
+10/04/1997,0.169643,0.170759,0.165179,0.168527,0.142675,116984000,-0.001116,-0.657852078,0.00558,Down,0.004725,-3.311722446,-37419200,-31.98659646
+11/04/1997,0.168527,0.168527,0.16183,0.162946,0.13795,79564800,-0.005581,-3.311635524,0.006697,Down,0.00378,2.740123233,32793600,41.21621622
+14/04/1997,0.164063,0.168527,0.160714,0.167411,0.14173,112358400,0.003348,2.040679495,0.007813,Up,0.002362,-1.666549072,23688000,21.08253589
+15/04/1997,0.170759,0.171875,0.16183,0.164621,0.139368,136046400,-0.006138,-3.594539673,0.010045,Down,0.000945,0.678060961,-49828800,-36.62632749
+16/04/1997,0.166295,0.169643,0.164063,0.165737,0.140313,86217600,-0.000558,-0.335548273,0.00558,Down,0.003307,2.356873561,133246400,154.5466355
+17/04/1997,0.162946,0.170759,0.16183,0.169643,0.14362,219464000,0.006697,4.109950536,0.008929,Up,0.004724,-3.289235483,-78019200,-35.54988517
+18/04/1997,0.170759,0.170759,0.164063,0.164063,0.138896,141444800,-0.006696,-3.921316007,0.006696,Down,0.002836,-2.041815459,-52292800,-36.9704648
+21/04/1997,0.166295,0.166295,0.160714,0.160714,0.13606,89152000,-0.005581,-3.356084067,0.005581,Down,0.00378,2.778186094,5499200,6.168341709
+22/04/1997,0.16183,0.165179,0.159598,0.165179,0.13984,94651200,0.003349,2.069455602,0.005581,Up,0.002835,-2.027316934,-40163200,-42.43284818
+23/04/1997,0.164063,0.165179,0.16183,0.16183,0.137005,54488000,-0.002233,-1.361062519,0.003349,Down,0.001889,-1.378781796,20451200,37.53340185
+24/04/1997,0.165179,0.165179,0.158482,0.159598,0.135116,74939200,-0.005581,-3.378758801,0.006697,Down,0.002835,-2.098197105,12443200,16.60439396
+25/04/1997,0.157366,0.159598,0.155134,0.15625,0.132281,87382400,-0.001116,-0.70917479,0.004464,Down,0.000945,0.71438831,-40611200,-46.47526275
+28/04/1997,0.158482,0.159598,0.15625,0.157366,0.133226,46771200,-0.001116,-0.704180916,0.003348,Down,0.000472,0.3542852,4984000,10.65613027
+29/04/1997,0.160714,0.160714,0.15625,0.157924,0.133698,51755200,-0.00279,-1.736003086,0.004464,Down,0.005196,-3.886370776,205878400,397.7926856
+30/04/1997,0.151786,0.154018,0.149554,0.151786,0.128502,257633600,0,0,0.004464,No Change,0,0,-185292800,-71.92105378
+01/05/1997,0.15067,0.152902,0.149554,0.151786,0.128502,72340800,0.001116,0.740691578,0.003348,Up,0,0,29646400,40.9815761
+02/05/1997,0.151786,0.152902,0.149554,0.151786,0.128502,101987200,0,0,0.003348,No Change,0,0,-3494400,-3.426312322
+05/05/1997,0.151786,0.152902,0.149554,0.151786,0.128502,98492800,0,0,0.003348,No Change,0.000945,-0.735397114,-15344000,-15.57880373
+06/05/1997,0.151786,0.152902,0.149554,0.15067,0.127557,83148800,-0.001116,-0.735245675,0.003348,Down,0.002835,-2.222535808,31068800,37.36530172
+07/05/1997,0.15067,0.151786,0.146205,0.147321,0.124722,114217600,-0.003349,-2.222738435,0.005581,Down,0.00378,3.030740367,-31281600,-27.38772308
+08/05/1997,0.148438,0.152902,0.147321,0.151786,0.128502,82936000,0.003348,2.255487139,0.005581,Up,0.000472,0.367309458,105436800,127.1303174
+09/05/1997,0.151786,0.15625,0.151786,0.152344,0.128974,188372800,0.000558,0.367622837,0.004464,Up,0.00378,2.930823267,-23396800,-12.42047684
+12/05/1997,0.154018,0.157366,0.151786,0.156808,0.132754,164976000,0.00279,1.811476581,0.00558,Up,0,0,32043200,19.42294637
+13/05/1997,0.15625,0.159598,0.151786,0.156808,0.132754,197019200,0.000558,0.35712,0.007812,Up,0.000944,0.711089685,-61376000,-31.15229379
+14/05/1997,0.159598,0.160714,0.15625,0.157924,0.133698,135643200,-0.001674,-1.048885324,0.004464,Down,0.000473,0.353782405,-36635200,-27.00850467
+15/05/1997,0.158482,0.160714,0.15625,0.158482,0.134171,99008000,0,0,0.004464,No Change,0.003779,-2.816554993,-5712000,-5.769230769
+16/05/1997,0.15625,0.157366,0.154018,0.154018,0.130392,93296000,-0.002232,-1.42848,0.003348,Down,0.00189,-1.449475428,-41036800,-43.98559424
+19/05/1997,0.15625,0.157366,0.151786,0.151786,0.128502,52259200,-0.004464,-2.85696,0.00558,Down,0.00189,1.470794229,32569600,62.32318903
+20/05/1997,0.151786,0.155692,0.149554,0.154018,0.130392,84828800,0.002232,1.47049135,0.006138,Up,0.002835,-2.174213142,37419200,44.11143385
+21/05/1997,0.152902,0.152902,0.147321,0.15067,0.127557,122248000,-0.002232,-1.459758538,0.005581,Down,0.001889,-1.480906575,-45483200,-37.20568026
+22/05/1997,0.149554,0.15067,0.147321,0.148438,0.125668,76764800,-0.001116,-0.746218757,0.003349,Down,0.001889,1.503167075,-9732800,-12.67872775
+23/05/1997,0.148438,0.151786,0.148438,0.15067,0.127557,67032000,0.002232,1.503658093,0.003348,Up,0.002835,2.222535808,15052800,22.45614035
+27/05/1997,0.149554,0.155134,0.149554,0.154018,0.130392,82084800,0.004464,2.984875028,0.00558,Up,0.00189,-1.449475428,5454400,6.644835585
+28/05/1997,0.155134,0.15625,0.151786,0.151786,0.128502,87539200,-0.003348,-2.158134258,0.004464,Down,0.002834,-2.205413145,23643200,27.0087001
+29/05/1997,0.152902,0.152902,0.148438,0.148438,0.125668,111182400,-0.004464,-2.919517076,0.004464,Down,0,0,66147200,59.49430845
+30/05/1997,0.147321,0.151786,0.146205,0.148438,0.125668,177329600,0.001117,0.758208266,0.005581,Up,0.002362,1.879555655,-135744000,-76.54897998
+02/06/1997,0.151786,0.151786,0.149554,0.151228,0.12803,41585600,-0.000558,-0.367622837,0.002232,Down,0.00189,-1.476216512,23654400,56.88122812
+03/06/1997,0.149554,0.151228,0.148438,0.148996,0.12614,65240000,-0.000558,-0.373109379,0.00279,Down,0.000472,-0.374187411,15164800,23.24463519
+04/06/1997,0.148438,0.149554,0.147321,0.148438,0.125668,80404800,0,0,0.002233,No Change,0.000472,0.375592832,-15792000,-19.64061847
+05/06/1997,0.148438,0.152902,0.147879,0.148996,0.12614,64612800,0.000558,0.375914523,0.005023,Up,0.000472,0.374187411,-11737600,-18.16605998
+06/06/1997,0.148438,0.149554,0.147321,0.149554,0.126612,52875200,0.001116,0.751829046,0.002233,Up,0.000944,-0.745584937,21929600,41.47426393
+09/06/1997,0.148996,0.151228,0.148438,0.148438,0.125668,74804800,-0.000558,-0.374506698,0.00279,Down,0.002836,-2.256739982,64243200,85.88111993
+10/06/1997,0.149554,0.149554,0.143415,0.145089,0.122832,139048000,-0.004465,-2.985543683,0.006139,Down,0.000473,0.385078807,-33644800,-24.19653645
+11/06/1997,0.145647,0.146763,0.145089,0.145647,0.123305,105403200,0,0,0.001674,No Change,0.00189,-1.532784559,-26712000,-25.34268409
+12/06/1997,0.146205,0.146205,0.142857,0.143415,0.121415,78691200,-0.00279,-1.908279471,0.003348,Down,0.00189,-1.556644566,53379200,67.83376032
+13/06/1997,0.143415,0.143973,0.140625,0.141183,0.119525,132070400,-0.002232,-1.55632256,0.003348,Down,0.002362,-1.976155616,1937600,1.467096336
+16/06/1997,0.141741,0.141741,0.137277,0.138393,0.117163,134008000,-0.003348,-2.362054734,0.004464,Down,0.006378,5.443698096,8243200,6.151274551
+17/06/1997,0.138951,0.147321,0.138393,0.145926,0.123541,142251200,0.006975,5.019755165,0.008928,Up,0.003071,-2.485814426,-32603200,-22.91945516
+18/06/1997,0.143973,0.145089,0.140625,0.142299,0.12047,109648000,-0.001674,-1.16271801,0.004464,Down,0.001417,-1.176226446,11379200,10.37793667
+19/06/1997,0.142857,0.142857,0.140067,0.140625,0.119053,121027200,-0.002232,-1.562401562,0.00279,Down,0.001417,-1.190226202,-10841600,-8.957986304
+20/06/1997,0.140067,0.140625,0.138393,0.138951,0.117636,110185600,-0.001116,-0.79676155,0.002232,Down,0.001417,-1.204563229,-10640000,-9.656434235
+23/06/1997,0.138393,0.139509,0.137277,0.137277,0.116219,99545600,-0.001116,-0.806399168,0.002232,Down,0.000473,-0.406990251,11603200,11.65616562
+24/06/1997,0.137835,0.138951,0.136161,0.136719,0.115746,111148800,-0.001116,-0.809663728,0.00279,Down,0.001417,-1.224232371,87483200,78.70818218
+25/06/1997,0.136719,0.137277,0.133929,0.135045,0.114329,198632000,-0.001674,-1.22440919,0.003348,Down,0.003308,-2.893404123,183355200,92.30899352
+26/06/1997,0.135045,0.135045,0.13058,0.131138,0.111021,381987200,-0.003907,-2.893109704,0.004465,Down,0,0,-224033600,-58.64950449
+27/06/1997,0.131138,0.132254,0.13058,0.131138,0.111021,157953600,0,0,0.001674,No Change,0.003306,-2.977815008,13227200,8.3741048
+30/06/1997,0.131696,0.131696,0.125,0.127232,0.107715,171180800,-0.004464,-3.38962459,0.006696,Down,0.008031,-7.455786102,279496000,163.2753206
+01/07/1997,0.124442,0.125,0.117188,0.117746,0.099684,450676800,-0.006696,-5.38081998,0.007812,Down,0.000946,-0.948998836,-200715200,-44.53639504
+02/07/1997,0.118304,0.11942,0.116071,0.116629,0.098738,249961600,-0.001675,-1.415843928,0.003349,Down,0.004725,4.785391643,-63179200,-25.27556233
+03/07/1997,0.117188,0.123884,0.116071,0.12221,0.103463,186782400,0.005022,4.285421716,0.007813,Up,0.000945,0.913369997,4692800,2.512442286
+07/07/1997,0.124442,0.127232,0.122768,0.123326,0.104408,191475200,-0.001116,-0.89680333,0.004464,Down,0.000473,-0.453030419,-95782400,-50.02339729
+08/07/1997,0.123884,0.125,0.12221,0.122768,0.103935,95692800,-0.001116,-0.900842724,0.00279,Down,0.000472,-0.454129985,46323200,48.4082397
+09/07/1997,0.123326,0.123884,0.121652,0.12221,0.103463,142016000,-0.001116,-0.904918671,0.002232,Down,0.003307,-3.196311725,350492800,246.7981073
+10/07/1997,0.114955,0.11942,0.113839,0.118304,0.100156,492508800,0.003349,2.913313905,0.005581,Up,0.014645,14.62218938,242435200,49.22454177
+11/07/1997,0.11942,0.138393,0.118862,0.135603,0.114801,734944000,0.016183,13.55133144,0.019531,Up,0.003307,2.880636928,-323937600,-44.07650107
+14/07/1997,0.136161,0.139509,0.132813,0.139509,0.118108,411006400,0.003348,2.458853857,0.006696,Up,0.002362,1.999864531,7347200,1.787612066
+15/07/1997,0.140625,0.142857,0.139509,0.142299,0.12047,418353600,0.001674,1.1904,0.003348,Up,0.00378,3.137710633,27899200,6.668808396
+16/07/1997,0.141183,0.147321,0.139509,0.146763,0.12425,446252800,0.00558,3.952317205,0.007812,Up,0.008031,6.463581489,300014400,67.22969581
+17/07/1997,0.151786,0.16183,0.146763,0.15625,0.132281,746267200,0.004464,2.940982699,0.015067,Up,0.001181,-0.892796396,-428702400,-57.44623374
+18/07/1997,0.159598,0.160156,0.152344,0.154855,0.1311,317564800,-0.004743,-2.971841752,0.007812,Down,0.008976,-6.846681922,37352000,11.76200889
+21/07/1997,0.156808,0.157924,0.142857,0.144252,0.122124,354916800,-0.012556,-8.007244528,0.015067,Down,0.00307,2.513838394,-123580800,-34.81965351
+22/07/1997,0.146205,0.148996,0.145647,0.147879,0.125194,231336000,0.001674,1.144967682,0.003349,Up,0.003307,-2.641500391,-90048000,-38.92519971
+23/07/1997,0.149554,0.15067,0.142857,0.143973,0.121887,141288000,-0.005581,-3.73176244,0.007813,Down,0.002362,-1.937860477,-7795200,-5.517241379
+24/07/1997,0.143973,0.143973,0.139509,0.141183,0.119525,133492800,-0.00279,-1.937863349,0.004464,Down,0.003307,2.766785191,84470400,63.27712056
+25/07/1997,0.141741,0.147879,0.140625,0.145089,0.122832,217963200,0.003348,2.362054734,0.007254,Up,0.001418,1.1544223,-107452800,-49.29859719
+28/07/1997,0.146763,0.147321,0.145089,0.146763,0.12425,110510400,0,0,0.002232,No Change,0.000472,0.379879276,-39267200,-35.53258336
+29/07/1997,0.146763,0.148438,0.146205,0.147321,0.124722,71243200,0.000558,0.38020482,0.002233,Up,0.006614,5.302993858,303060800,425.3890898
+30/07/1997,0.151228,0.157924,0.149554,0.155134,0.131336,374304000,0.003906,2.582855027,0.00837,Up,0.000945,0.719528537,-110488000,-29.51825254
+31/07/1997,0.155134,0.158482,0.154018,0.15625,0.132281,263816000,0.001116,0.719378086,0.004464,Up,0.012756,9.643108232,218097600,82.670346
+01/08/1997,0.157366,0.171317,0.156808,0.171317,0.145037,481913600,0.013951,8.865320336,0.014509,Up,0.004252,2.931665713,129404800,26.85228223
+04/08/1997,0.171317,0.176897,0.171317,0.176339,0.149289,611318400,0.005022,2.931407858,0.00558,Up,0,0,-364190400,-59.57458503
+05/08/1997,0.178013,0.178571,0.173968,0.176339,0.149289,247128000,-0.001674,-0.940380759,0.004603,Down,0.049605,33.22749834,3943352000,1595.671879
+06/08/1997,0.225446,0.247768,0.223214,0.234933,0.198894,4190480000,0.009487,4.208103049,0.024554,Up,0.021732,10.92642312,-435041600,-10.38166511
+07/08/1997,0.256696,0.263951,0.253348,0.260603,0.220626,3755438400,0.003907,1.522033845,0.010603,Up,0.017953,-8.137300228,-1941273600,-51.69232972
+08/08/1997,0.248326,0.253348,0.233259,0.239397,0.202673,1814164800,-0.008929,-3.595676651,0.020089,Down,0.017007,-8.391349612,-263166400,-14.50620142
+11/08/1997,0.234933,0.236049,0.209821,0.219308,0.185666,1550998400,-0.015625,-6.650832365,0.026228,Down,0.018897,-10.17795396,-502600000,-32.40493349
+12/08/1997,0.214844,0.216518,0.195313,0.196987,0.166769,1048398400,-0.017857,-8.311612146,0.021205,Down,0.011811,7.082251498,153025600,14.59613063
+13/08/1997,0.198661,0.21317,0.182478,0.210938,0.17858,1201424000,0.012277,6.179874258,0.030692,Up,0.004725,-2.645872998,-766976000,-63.83891116
+14/08/1997,0.210938,0.216518,0.202567,0.205357,0.173855,434448000,-0.005581,-2.645801136,0.013951,Down,0.00189,1.087112824,-173488000,-39.93297242
+15/08/1997,0.206473,0.209263,0.203683,0.207589,0.175745,260960000,0.001116,0.540506507,0.00558,Up,0.002835,1.613132664,-43120000,-16.52360515
+18/08/1997,0.208147,0.212054,0.203125,0.210938,0.17858,217840000,0.002791,1.340879282,0.008929,Up,0.006141,3.438794938,71321600,32.7403599
+19/08/1997,0.211496,0.21875,0.208147,0.218192,0.184721,289161600,0.006696,3.166017324,0.010603,Up,0.001417,0.76710282,35145600,12.15431095
+20/08/1997,0.218192,0.22433,0.21596,0.219866,0.186138,324307200,0.001674,0.767214197,0.00837,Up,0.004724,-2.537901987,-65027200,-20.05111203
+21/08/1997,0.21875,0.220424,0.21317,0.214286,0.181414,259280000,-0.004464,-2.040685714,0.007254,Down,0.002834,-1.56217271,-31651200,-12.20734341
+22/08/1997,0.209263,0.214286,0.208705,0.210938,0.17858,227628800,0.001675,0.800428169,0.005581,Up,0.004252,-2.381005712,-88995200,-39.09663452
+25/08/1997,0.210938,0.211496,0.204799,0.205915,0.174328,138633600,-0.005023,-2.38126843,0.006697,Down,0.006142,-3.523243541,87572800,63.1685248
+26/08/1997,0.202009,0.205357,0.197545,0.198661,0.168186,226206400,-0.003348,-1.6573519,0.007812,Down,0.003307,1.966275433,-35571200,-15.72510769
+27/08/1997,0.199777,0.203125,0.195313,0.202567,0.171493,190635200,0.00279,1.396557161,0.007812,Up,0.005196,-3.029861277,-94964800,-49.81493449
+28/08/1997,0.197545,0.200893,0.196429,0.196429,0.166297,95670400,-0.001116,-0.564934572,0.004464,Down,0.001891,-1.137122137,14000000,14.63357528
+29/08/1997,0.194754,0.196429,0.191964,0.194196,0.164406,109670400,-0.000558,-0.286515296,0.004465,Down,0.004725,2.873982701,76372800,69.63848039
+02/09/1997,0.196429,0.201451,0.195871,0.199777,0.169131,186043200,0.003348,1.704432645,0.00558,Up,0.000945,0.558738493,98089600,52.72409849
+03/09/1997,0.199777,0.207589,0.199219,0.200893,0.170076,284132800,0.001116,0.558622864,0.00837,Up,0,0,-161593600,-56.872561
+04/09/1997,0.201451,0.204241,0.198661,0.200893,0.170076,122539200,-0.000558,-0.276990434,0.00558,Down,0.002362,-1.388790893,14168000,11.56201444
+05/09/1997,0.202009,0.204241,0.196429,0.198103,0.167714,136707200,-0.003906,-1.933577217,0.007812,Down,0.005197,-3.098727596,38449600,28.12551204
+08/09/1997,0.198661,0.198661,0.191406,0.191964,0.162517,175156800,-0.006697,-3.371069309,0.007255,Down,0.002362,1.453386415,-16128000,-9.207749856
+09/09/1997,0.19029,0.195313,0.189732,0.194754,0.164879,159028800,0.004464,2.345893111,0.005581,Up,0.008504,5.157721723,115035200,72.33608001
+10/09/1997,0.194196,0.206473,0.193638,0.204799,0.173383,274064000,0.010603,5.459947682,0.012835,Up,0.004252,-2.452374224,-64187200,-23.42051492
+11/09/1997,0.204241,0.205357,0.196987,0.199777,0.169131,209876800,-0.004464,-2.185653223,0.00837,Down,0.002362,-1.396550603,-96196800,-45.8348898
+12/09/1997,0.198103,0.198661,0.191406,0.196987,0.166769,113680000,-0.001116,-0.563343311,0.007255,Down,0.004252,-2.549634524,-16766400,-14.74876847
+15/09/1997,0.195313,0.197545,0.191964,0.191964,0.162517,96913600,-0.003349,-1.71468361,0.005581,Down,0.003307,2.034864045,37307200,38.49531954
+16/09/1997,0.196987,0.197684,0.194196,0.195871,0.165824,134220800,-0.001116,-0.566534847,0.003488,Down,0.000945,-0.56988132,-47454400,-35.35547397
+17/09/1997,0.196429,0.196429,0.193638,0.194754,0.164879,86766400,-0.001675,-0.852725412,0.002791,Down,0.00378,2.292590324,82398400,94.96579321
+18/09/1997,0.191964,0.200893,0.191964,0.199219,0.168659,169164800,0.007255,3.779354462,0.008929,Up,0.002835,-1.680906444,-74233600,-43.88241525
+19/09/1997,0.198103,0.198103,0.194196,0.195871,0.165824,94931200,-0.002232,-1.126686623,0.003907,Down,0.006614,3.988566191,105436800,111.0665408
+22/09/1997,0.197545,0.205915,0.196429,0.203683,0.172438,200368000,0.006138,3.107140145,0.009486,Up,0.008032,-4.65790603,168000,0.083845724
+23/09/1997,0.198661,0.198661,0.193638,0.194196,0.164406,200536000,-0.004465,-2.247547329,0.005023,Down,0.001889,-1.14898483,21896000,10.91873778
+24/09/1997,0.193638,0.194196,0.190848,0.191964,0.162517,222432000,-0.001674,-0.864499737,0.003348,Down,0.002835,-1.74443289,952000,0.427995972
+25/09/1997,0.19029,0.194196,0.1875,0.188616,0.159682,223384000,-0.001674,-0.879709916,0.006696,Down,0.001417,0.887388685,-15064000,-6.743544748
+26/09/1997,0.191964,0.195871,0.188616,0.19029,0.161099,208320000,-0.001674,-0.872038507,0.007255,Down,0.00567,3.51957492,-41081600,-19.72043011
+29/09/1997,0.193638,0.198661,0.192522,0.196987,0.166769,167238400,0.003349,1.729515901,0.006139,Up,0.002835,-1.699956227,-26667200,-15.94562014
+30/09/1997,0.196429,0.199219,0.193638,0.193638,0.163934,140571200,-0.002791,-1.420869627,0.005581,Down,0.001181,-0.720411873,-10102400,-7.186678352
+01/10/1997,0.193638,0.194196,0.190848,0.192243,0.162753,130468800,-0.001395,-0.720416447,0.003348,Down,0.003071,1.886908383,4939200,3.785732681
+02/10/1997,0.191406,0.196429,0.190848,0.195871,0.165824,135408000,0.004465,2.332737741,0.005581,Up,0.001418,0.855123504,26824000,19.80976013
+03/10/1997,0.196429,0.198661,0.193638,0.197545,0.167242,162232000,0.001116,0.568144215,0.005023,Up,0.001418,-0.847873142,-68936000,-42.49223334
+06/10/1997,0.198103,0.198661,0.193638,0.195871,0.165824,93296000,-0.002232,-1.126686623,0.005023,Down,0.000945,-0.56988132,15993600,17.14285714
+07/10/1997,0.195313,0.196429,0.194754,0.194754,0.164879,109289600,-0.000559,-0.286207267,0.001675,Down,0.002362,-1.4325657,-448000,-0.409920066
+08/10/1997,0.194196,0.194754,0.19029,0.191964,0.162517,108841600,-0.002232,-1.149354261,0.004464,Down,0.001889,1.16233994,78489600,72.11360362
+09/10/1997,0.189732,0.200893,0.189174,0.194196,0.164406,187331200,0.004464,2.35279236,0.011719,Up,0.007087,4.310669927,83070400,44.34413488
+10/10/1997,0.191964,0.203125,0.191964,0.202567,0.171493,270401600,0.010603,5.523431477,0.011161,Up,0,0,-111776000,-41.33703351
+13/10/1997,0.203125,0.204241,0.198103,0.202567,0.171493,158625600,-0.000558,-0.274707692,0.006138,Down,0,0,7190400,4.532937937
+14/10/1997,0.202567,0.203125,0.198103,0.202567,0.171493,165816000,0,0,0.005022,No Change,0.008504,4.958802983,645052800,389.0172239
+15/10/1997,0.197545,0.220982,0.197545,0.212612,0.179997,810868800,0.015067,7.627122934,0.023437,Up,0.01748,-9.711272966,-71680000,-8.839901104
+16/10/1997,0.188616,0.196987,0.186384,0.191964,0.162517,739188800,0.003348,1.775034992,0.010603,Up,0.010393,-6.39502329,-300518400,-40.65516144
+17/10/1997,0.188616,0.188616,0.177455,0.179688,0.152124,438670400,-0.008928,-4.733426645,0.011161,Down,0.010866,-7.142857143,-26835200,-6.117394746
+20/10/1997,0.179688,0.180246,0.166295,0.166853,0.141258,411835200,-0.012835,-7.142936646,0.013951,Down,0.002834,2.006258053,63436800,15.40344293
+21/10/1997,0.168527,0.172433,0.166853,0.170201,0.144092,475272000,0.001674,0.993312644,0.00558,Up,0.003779,-2.622629986,-324094400,-68.19135148
+22/10/1997,0.170201,0.171875,0.165179,0.165737,0.140313,151177600,-0.004464,-2.6227813,0.006696,Down,0.006142,-4.377356339,35604800,23.55163728
+23/10/1997,0.160714,0.162388,0.158482,0.158482,0.134171,186782400,-0.002232,-1.388802469,0.003906,Down,0.008977,-6.690715579,201454400,107.8551298
+24/10/1997,0.16183,0.164063,0.147321,0.147879,0.125194,388236800,-0.013951,-8.620774887,0.016742,Down,0.001418,1.132642139,-58878400,-15.16558966
+27/10/1997,0.149554,0.16183,0.149554,0.149554,0.126612,329358400,0,0,0.012276,No Change,0.010393,8.208542634,13955200,4.237086408
+28/10/1997,0.142857,0.165179,0.141741,0.16183,0.137005,343313600,0.018973,13.28111328,0.023438,Up,0.004724,-3.448049341,-165726400,-48.27259975
+29/10/1997,0.164621,0.165179,0.154018,0.15625,0.132281,177587200,-0.008371,-5.085013455,0.011161,Down,0.007559,-5.714350511,11368000,6.40136226
+30/10/1997,0.152344,0.156808,0.147321,0.147321,0.124722,188955200,-0.005023,-3.297143307,0.009487,Down,0.004016,3.219961194,78131200,41.34906052
+31/10/1997,0.155134,0.155134,0.148438,0.152065,0.128738,267086400,-0.003069,-1.978289737,0.006696,Down,0.002598,2.018052168,-141075200,-52.82006122
+03/11/1997,0.156808,0.158482,0.152344,0.155134,0.131336,126011200,-0.001674,-1.067547574,0.006138,Down,0.004252,3.237497716,42582400,33.79255177
+04/11/1997,0.158482,0.16183,0.15625,0.160156,0.135588,168593600,0.001674,1.056271375,0.00558,Up,0.003308,2.43974393,218523200,129.6153591
+05/11/1997,0.162946,0.166295,0.161272,0.164063,0.138896,387116800,0.001117,0.685503173,0.005023,Up,0.004724,3.401105863,229969600,59.40574008
+06/11/1997,0.168527,0.174107,0.168527,0.169643,0.14362,617086400,0.001116,0.66220843,0.00558,Up,0.005669,3.947221835,178528000,28.93079478
+07/11/1997,0.168527,0.178571,0.167411,0.176339,0.149289,795614400,0.007812,4.635459007,0.01116,Up,0.008031,-5.379498824,602627200,75.74362656
+10/11/1997,0.1875,0.191964,0.165179,0.166853,0.141258,1398241600,-0.020647,-11.01173333,0.026785,Down,0.002362,-1.672117685,-1065758400,-76.221334
+11/11/1997,0.169643,0.169643,0.16183,0.164063,0.138896,332483200,-0.00558,-3.289260388,0.007813,Down,0.00567,-4.082190992,-124420800,-37.42168025
+12/11/1997,0.161272,0.165179,0.156808,0.157366,0.133226,208062400,-0.003906,-2.421995139,0.008371,Down,0.002834,2.127212406,49459200,23.77133014
+13/11/1997,0.160714,0.161272,0.15625,0.160714,0.13606,257521600,0,0,0.005022,No Change,0.003308,2.431280318,-122483200,-47.56230157
+14/11/1997,0.162946,0.165179,0.160714,0.164621,0.139368,135038400,0.001675,1.027947909,0.004465,Up,0.000472,0.338671718,69988800,51.82881314
+17/11/1997,0.168527,0.169085,0.163644,0.165179,0.13984,205027200,-0.003348,-1.986625289,0.005441,Down,0.003307,-2.364845538,-58385600,-28.47700208
+18/11/1997,0.165179,0.165179,0.161272,0.161272,0.136533,146641600,-0.003907,-2.365312782,0.003907,Down,0.001417,1.037844331,-67054400,-45.7267242
+19/11/1997,0.159598,0.163504,0.159598,0.162946,0.13795,79587200,0.003348,2.097770649,0.003906,Up,0.00189,1.370061617,48585600,61.04700253
+20/11/1997,0.162388,0.166295,0.16183,0.165179,0.13984,128172800,0.002791,1.718723058,0.004465,Up,0.002362,-1.689073227,-30396800,-23.7154841
+21/11/1997,0.166295,0.166853,0.160714,0.162388,0.137478,97776000,-0.003907,-2.34943925,0.006139,Down,0.004252,-3.092858494,59572800,60.92783505
+24/11/1997,0.156808,0.160714,0.15625,0.157366,0.133226,157348800,0.000558,0.355849191,0.004464,Up,0.00189,-1.418642007,48081600,30.55733504
+25/11/1997,0.157924,0.159598,0.15067,0.155134,0.131336,205430400,-0.00279,-1.766672577,0.008928,Down,0.000945,0.719528537,-145017600,-70.59208374
+26/11/1997,0.155134,0.157924,0.154018,0.15625,0.132281,60412800,0.001116,0.719378086,0.003906,Up,0.00189,1.428776619,-19096000,-31.6091954
+28/11/1997,0.157366,0.159598,0.155692,0.158482,0.134171,41316800,0.001116,0.70917479,0.003906,Up,0,0,45920000,111.1412307
+01/12/1997,0.157924,0.160156,0.154018,0.158482,0.134171,87236800,0.000558,0.353334515,0.006138,Up,0.014173,-10.56338553,309579200,354.8722557
+02/12/1997,0.155134,0.15625,0.141741,0.141741,0.119998,396816000,-0.013393,-8.633181637,0.014509,Down,0.000945,-0.787513125,-53760000,-13.54784081
+03/12/1997,0.143415,0.143973,0.140067,0.140625,0.119053,343056000,-0.00279,-1.945403201,0.003906,Down,0.000945,-0.793764122,-143416000,-41.80541952
+04/12/1997,0.142857,0.142857,0.139509,0.139509,0.118108,199640000,-0.003348,-2.343602344,0.003348,Down,0.001417,1.199749382,21828800,10.93408135
+05/12/1997,0.138951,0.142857,0.138951,0.141183,0.119525,221468800,0.002232,1.606321653,0.003906,Up,0.001889,-1.580422506,-87886400,-39.68342268
+08/12/1997,0.138951,0.140625,0.137277,0.138951,0.117636,133582400,0,0,0.003348,No Change,0.002362,-2.007888742,109468800,81.94852016
+09/12/1997,0.138393,0.140067,0.133929,0.136161,0.115274,243051200,-0.002232,-1.612798335,0.006138,Down,0.00378,-3.279143606,-48171200,-19.81936316
+10/12/1997,0.134487,0.134487,0.129464,0.131696,0.111494,194880000,-0.002791,-2.075293523,0.005023,Down,0.001417,-1.270920408,62059200,31.84482759
+11/12/1997,0.128906,0.130022,0.123884,0.130022,0.110077,256939200,0.001116,0.865747134,0.006138,Up,0.003307,-3.004260654,-96376000,-37.50926289
+12/12/1997,0.131696,0.132813,0.125,0.126116,0.10677,160563200,-0.00558,-4.237030737,0.007813,Down,0.001417,-1.327151822,5331200,3.3203125
+15/12/1997,0.126116,0.127232,0.122768,0.124442,0.105353,165894400,-0.001674,-1.327349424,0.004464,Down,0.002834,2.690004082,19734400,11.89576019
+16/12/1997,0.125,0.128348,0.125,0.12779,0.108187,185628800,0.00279,2.232,0.003348,Up,0.002834,-2.619538392,79665600,42.91661639
+17/12/1997,0.12779,0.130022,0.124442,0.124442,0.105353,265294400,-0.003348,-2.619923312,0.00558,Down,0.000945,-0.896984424,-63246400,-23.84008106
+18/12/1997,0.125,0.125,0.122768,0.123326,0.104408,202048000,-0.001674,-1.3392,0.002232,Down,0.000945,-0.905103057,-11435200,-5.659645233
+19/12/1997,0.121094,0.123884,0.118304,0.12221,0.103463,190612800,0.001116,0.921598097,0.00558,Up,0.002834,-2.739143462,-31136000,-16.33468476
+22/12/1997,0.123884,0.125,0.117746,0.118862,0.100629,159476800,-0.005022,-4.053792257,0.007254,Down,0.002836,-2.818273062,299353600,187.7098111
+23/12/1997,0.117188,0.118862,0.115513,0.115513,0.097793,458830400,-0.001675,-1.429327235,0.003349,Down,0.001418,1.450001534,-360998400,-78.67796031
+24/12/1997,0.116071,0.118304,0.116071,0.117188,0.099211,97832000,0.001117,0.962342015,0.002233,Up,0.001418,1.429276995,10046400,10.26903263
+26/12/1997,0.116629,0.11942,0.116071,0.118862,0.100629,107878400,0.002233,1.914618148,0.003349,Up,0.001418,-1.409136531,170318400,157.8799834
+29/12/1997,0.118862,0.119978,0.114955,0.117188,0.099211,278196800,-0.001674,-1.408355909,0.005023,Down,0.000473,0.476761649,64310400,23.11687266
+30/12/1997,0.116071,0.119978,0.113839,0.117746,0.099684,342507200,0.001675,1.443082251,0.006139,Up,0.000473,-0.474499418,63851200,18.64229423
+31/12/1997,0.117188,0.121652,0.115513,0.117188,0.099211,406358400,0,0,0.006139,No Change,0.023621,23.80885184,311752000,76.71848299
+02/01/1998,0.121652,0.145089,0.120536,0.145089,0.122832,718110400,0.023437,19.2656101,0.024553,Up,0.002834,-2.307216361,-66236800,-9.223762809
+05/01/1998,0.147321,0.147879,0.135603,0.141741,0.119998,651873600,-0.00558,-3.787647382,0.012276,Down,0.023149,19.29115485,1160600000,178.0406508
+06/01/1998,0.142299,0.178571,0.131696,0.169085,0.143147,1812473600,0.026786,18.82374437,0.046875,Up,0.010866,-7.59079827,-770851200,-42.53034086
+07/01/1998,0.167969,0.169643,0.154576,0.15625,0.132281,1041622400,-0.011719,-6.976882639,0.015067,Down,0.005197,3.92875772,-267601600,-25.69084536
+08/01/1998,0.155692,0.166295,0.151228,0.162388,0.137478,774020800,0.006696,4.300799013,0.015067,Up,0,0,112526400,14.53790389
+09/01/1998,0.16183,0.172991,0.15625,0.162388,0.137478,886547200,0.000558,0.344806278,0.016741,Up,0.000472,0.34332766,-370148800,-41.75173076
+12/01/1998,0.155692,0.166295,0.152902,0.162946,0.13795,516398400,0.007254,4.659198931,0.013393,Up,0.009449,6.849583182,120456000,23.32617607
+13/01/1998,0.166295,0.175223,0.165179,0.174107,0.147399,636854400,0.007812,4.697675817,0.010044,Up,0.00189,1.282233936,-47588800,-7.472477226
+14/01/1998,0.177455,0.178013,0.171875,0.176339,0.149289,589265600,-0.001116,-0.628891832,0.006138,Down,0.004252,-2.848166978,-29993600,-5.089996769
+15/01/1998,0.171317,0.176339,0.166295,0.171317,0.145037,559272000,0,0,0.010044,No Change,0.002835,-1.954673635,-312916800,-55.95073596
+16/01/1998,0.173549,0.173549,0.166853,0.167969,0.142202,246355200,-0.00558,-3.215230281,0.006696,Down,0.00189,1.329095231,-4793600,-1.945808329
+20/01/1998,0.170201,0.172433,0.166295,0.170201,0.144092,241561600,0,0,0.006138,No Change,0.001181,-0.819615246,-51352000,-21.2583457
+21/01/1998,0.167411,0.170201,0.165737,0.168806,0.142911,190209600,0.001395,0.833278578,0.004464,Up,0.002598,1.817914646,139518400,73.34982041
+22/01/1998,0.166853,0.176339,0.166295,0.171875,0.145509,329728000,0.005022,3.009835004,0.010044,Up,0.00189,1.298888729,-96566400,-29.28668478
+23/01/1998,0.172991,0.175781,0.171875,0.174107,0.147399,233161600,0.001116,0.645120266,0.003906,Up,0.000473,-0.320897699,-86721600,-37.19377462
+26/01/1998,0.173549,0.174665,0.167969,0.173549,0.146926,146440000,0,0,0.006696,No Change,0.002361,-1.60693138,-34204800,-23.35755258
+27/01/1998,0.171317,0.175781,0.169643,0.170759,0.144565,112235200,-0.000558,-0.325711984,0.006138,Down,0.000472,0.326496732,38886400,34.64724079
+28/01/1998,0.171317,0.172991,0.166295,0.171317,0.145037,151121600,0,0,0.006696,No Change,0.005197,-3.583223591,60760000,40.20603276
+29/01/1998,0.169085,0.170759,0.165179,0.165179,0.13984,211881600,-0.003906,-2.310080729,0.00558,Down,0.001418,-1.014016018,-49436800,-23.33227614
+30/01/1998,0.163504,0.168527,0.162946,0.163504,0.138422,162444800,0,0,0.005581,No Change,0.004724,-3.412752308,474297600,291.9746277
+02/02/1998,0.165179,0.165179,0.155134,0.157924,0.133698,636742400,-0.007255,-4.39220482,0.010045,Down,0.004724,3.533336325,-234124800,-36.769155
+03/02/1998,0.157924,0.166295,0.157924,0.163504,0.138422,402617600,0.00558,3.533345153,0.008371,Up,0.000472,-0.340986259,-232422400,-57.72782909
+04/02/1998,0.161272,0.165179,0.160714,0.162946,0.13795,170195200,0.001674,1.037997917,0.004465,Up,0.000472,0.342152954,68073600,39.99736773
+05/02/1998,0.162946,0.165179,0.160714,0.163504,0.138422,238268800,0.000558,0.342444736,0.004465,Up,0.001418,1.024403635,-35929600,-15.07943969
+06/02/1998,0.164063,0.166853,0.162946,0.165179,0.13984,202339200,0.001116,0.680226498,0.003907,Up,0.005197,3.71639016,292331200,144.4758109
+09/02/1998,0.164063,0.174107,0.164063,0.171317,0.145037,494670400,0.007254,4.421472239,0.010044,Up,0.001889,1.302426277,-72654400,-14.68743632
+10/02/1998,0.170759,0.174665,0.170201,0.173549,0.146926,422016000,0.00279,1.633881669,0.004464,Up,0.003306,-2.250112301,-210347200,-49.84341826
+11/02/1998,0.174107,0.174107,0.168527,0.169643,0.14362,211668800,-0.004464,-2.563940565,0.00558,Down,0.002834,1.973262777,-7918400,-3.740938674
+12/02/1998,0.170759,0.173549,0.170201,0.172991,0.146454,203750400,0.002232,1.307105336,0.003348,Up,0.000945,0.6452538,4244800,2.083333333
+13/02/1998,0.171317,0.177455,0.169643,0.174107,0.147399,207995200,0.00279,1.628559921,0.007812,Up,0.000945,0.641116968,-25244800,-12.13720317
+17/02/1998,0.174107,0.176339,0.174107,0.175223,0.148344,182750400,0.001116,0.640985141,0.002232,Up,0.007087,4.777409265,311841600,170.6379849
+18/02/1998,0.174665,0.185268,0.174665,0.183594,0.155431,494592000,0.008929,5.11207168,0.010603,Up,0.000945,-0.607986824,-94931200,-19.19384058
+19/02/1998,0.186384,0.186942,0.178571,0.182478,0.154486,399660800,-0.003906,-2.095673448,0.008371,Down,0.003308,-2.141294357,-74244800,-18.57695326
+20/02/1998,0.183036,0.183594,0.176897,0.178571,0.151178,325416000,-0.004465,-2.439410826,0.006697,Down,0.009449,6.250248052,152073600,46.73205989
+23/02/1998,0.179688,0.19308,0.178571,0.189732,0.160627,477489600,0.010044,5.589688794,0.014509,Up,0.000472,0.293848481,-20899200,-4.376891141
+24/02/1998,0.19029,0.190848,0.185268,0.19029,0.161099,456590400,0,0,0.00558,No Change,0.00756,4.69276656,256076800,56.08457821
+25/02/1998,0.19029,0.203125,0.186942,0.199219,0.168659,712667200,0.008929,4.692311735,0.016183,Up,0.008975,5.321388126,-117532800,-16.49196147
+26/02/1998,0.199219,0.210379,0.195313,0.209821,0.177634,595134400,0.010602,5.321781557,0.015066,Up,0.000946,0.532555704,-75532800,-12.6917214
+27/02/1998,0.208147,0.21317,0.201451,0.210938,0.17858,519601600,0.002791,1.340879282,0.011719,Up,0.006614,-3.703662224,-119156800,-22.93233893
+02/03/1998,0.210379,0.210379,0.198661,0.203125,0.171966,400444800,-0.007254,-3.448062782,0.011718,Down,0.002834,1.648000186,-66371200,-16.5743693
+03/03/1998,0.195313,0.207031,0.19308,0.206473,0.1748,334073600,0.01116,5.713905372,0.013951,Up,0.009921,5.675629291,483750400,144.8035403
+04/03/1998,0.204241,0.220982,0.204241,0.218192,0.184721,817824000,0.013951,6.830655941,0.016741,Up,0.002834,-1.53420564,-142699200,-17.44864421
+05/03/1998,0.207589,0.216518,0.206473,0.214844,0.181887,675124800,0.007255,3.494886531,0.010045,Up,0.002834,1.558110255,-8657600,-1.282370311
+06/03/1998,0.21317,0.21875,0.208705,0.218192,0.184721,666467200,0.005022,2.35586621,0.010045,Up,0.012755,-6.905008093,-91537600,-13.73474944
+09/03/1998,0.212054,0.217076,0.200893,0.203125,0.171966,574929600,-0.008929,-4.210719911,0.016183,Down,0.009921,5.769163672,137972800,23.99820778
+10/03/1998,0.205357,0.21875,0.204799,0.214844,0.181887,712902400,0.009487,4.619759735,0.013951,Up,0.01559,8.57125578,501435200,70.33714573
+11/03/1998,0.22433,0.233817,0.219308,0.233259,0.197477,1214337600,0.008929,3.980296884,0.014509,Up,0.006614,3.349250799,-469974400,-38.7021204
+12/03/1998,0.233259,0.241071,0.228237,0.241071,0.204091,744363200,0.007812,3.349066917,0.012834,Up,0.000945,0.463028747,-178203200,-23.940356
+13/03/1998,0.243304,0.243304,0.234375,0.242188,0.205036,566160000,-0.001116,-0.458685431,0.008929,Down,0.003307,-1.612887493,-163800000,-28.93175074
+16/03/1998,0.242188,0.243304,0.233817,0.238281,0.201729,402360000,-0.003907,-1.613209573,0.009487,Down,0.002599,-1.28836211,7896000,1.962421712
+17/03/1998,0.236607,0.238281,0.231027,0.235212,0.19913,410256000,-0.001395,-0.589585262,0.007254,Down,0.004488,2.253804048,-133257600,-32.48157248
+18/03/1998,0.232143,0.240513,0.232143,0.240513,0.203618,276998400,0.00837,3.605536243,0.00837,Up,0.001417,-0.695910971,-116939200,-42.21656154
+19/03/1998,0.239955,0.240513,0.237165,0.238839,0.202201,160059200,-0.001116,-0.465087204,0.003348,Down,0.002834,-1.40157566,55417600,34.62318942
+20/03/1998,0.238281,0.239955,0.232143,0.235491,0.199367,215476800,-0.00279,-1.170886474,0.007812,Down,0.00189,-0.948000421,199259200,92.47362129
+23/03/1998,0.231585,0.234375,0.219866,0.233259,0.197477,414736000,0.001674,0.722844744,0.014509,Up,0.014173,7.177038339,261195200,62.97866595
+24/03/1998,0.235491,0.25,0.234375,0.25,0.21165,675931200,0.014509,6.161169641,0.015625,Up,0.006378,-3.013465627,-288556800,-42.69026197
+25/03/1998,0.246652,0.247768,0.235491,0.242467,0.205272,387374400,-0.004185,-1.696722508,0.012277,Down,0.004488,-2.186367356,-184408000,-47.60459132
+26/03/1998,0.238839,0.241071,0.236049,0.237165,0.200784,202966400,-0.001674,-0.700890558,0.005022,Down,0.002834,1.411467049,52628800,25.92980907
+27/03/1998,0.237723,0.243862,0.235491,0.240513,0.203618,255595200,0.00279,1.173634861,0.008371,Up,0.00378,1.856417409,-4894400,-1.91490294
+30/03/1998,0.238839,0.245536,0.238839,0.244978,0.207398,250700800,0.006139,2.570350738,0.006697,Up,0.000473,0.228063916,16195200,6.459971408
+31/03/1998,0.244978,0.248326,0.243304,0.245536,0.207871,266896000,0.000558,0.227775555,0.005022,Up,0,0,-80012800,-29.97901804
+01/04/1998,0.244978,0.248326,0.241629,0.245536,0.207871,186883200,0.000558,0.227775555,0.006697,Up,0.001418,-0.682153836,7425600,3.973390867
+02/04/1998,0.243862,0.244978,0.240513,0.243862,0.206453,194308800,0,0,0.004465,No Change,0.00189,-0.915462599,8758400,4.507464407
+03/04/1998,0.242188,0.243304,0.239397,0.241629,0.204563,203067200,-0.000559,-0.230812427,0.003907,Down,0.006141,-3.002009161,144524800,71.17092273
+06/04/1998,0.241071,0.241071,0.233817,0.234375,0.198422,347592000,-0.006696,-2.777604938,0.007254,Down,0.005669,-2.857042062,-54891200,-15.79184791
+07/04/1998,0.230469,0.232143,0.222098,0.227679,0.192753,292700800,-0.00279,-1.210574958,0.010045,Down,0.00378,-1.961058972,-67502400,-23.06191169
+08/04/1998,0.225446,0.226563,0.220424,0.223214,0.188973,225198400,-0.002232,-0.990037526,0.006139,Down,0.004725,2.500357194,-54891200,-24.37459591
+09/04/1998,0.223772,0.231027,0.223214,0.228795,0.193698,170307200,0.005023,2.244695494,0.007813,Up,0.006141,3.170399281,117992000,69.28186242
+13/04/1998,0.228795,0.238281,0.223214,0.236049,0.199839,288299200,0.007254,3.170523831,0.015067,Up,0.003779,1.891022273,39547200,13.7174158
+14/04/1998,0.235491,0.243304,0.235491,0.240513,0.203618,327846400,0.005022,2.132565576,0.007813,Up,0.00378,1.856417409,229667200,70.05329325
+15/04/1998,0.242746,0.245536,0.237723,0.244978,0.207398,557513600,0.002232,0.919479621,0.007813,Up,0.008976,4.327910587,1280440000,229.6697336
+16/04/1998,0.261161,0.264509,0.251674,0.25558,0.216374,1837953600,-0.005581,-2.136995953,0.012835,Down,0.005197,-2.401859743,-1245787200,-67.78121058
+17/04/1998,0.255022,0.25558,0.24721,0.249442,0.211177,592166400,-0.00558,-2.188046521,0.00837,Down,0.008032,3.803444504,-74390400,-12.56241489
+20/04/1998,0.246652,0.263393,0.246094,0.258929,0.219209,517776000,0.012277,4.977458119,0.017299,Up,0,0,-169747200,-32.78390655
+21/04/1998,0.259487,0.260045,0.254464,0.258929,0.219209,348028800,-0.000558,-0.215039674,0.005581,Down,0.011338,-5.172232892,-63078400,-18.12447705
+22/04/1998,0.256696,0.258929,0.245536,0.245536,0.207871,284950400,-0.01116,-4.347555085,0.013393,Down,0.001417,0.681672768,190344000,66.79899379
+23/04/1998,0.244978,0.258929,0.242746,0.24721,0.209288,475294400,0.002232,0.911102221,0.016183,Up,0.001889,0.902583999,-259750400,-54.65042298
+24/04/1998,0.247768,0.252232,0.245536,0.249442,0.211177,215544000,0.001674,0.675632043,0.006696,Up,0.001417,-0.671001103,194252800,90.12210964
+27/04/1998,0.238839,0.247768,0.238839,0.247768,0.20976,409796800,0.008929,3.738501668,0.008929,Up,0.006142,-2.928108314,-172625600,-42.12468228
+28/04/1998,0.248884,0.25,0.234375,0.240513,0.203618,237171200,-0.008371,-3.363414281,0.015625,Down,0.000473,0.232297734,-47633600,-20.08405742
+29/04/1998,0.240513,0.244978,0.238839,0.241071,0.204091,189537600,0.000558,0.232004091,0.006139,Up,0.002835,1.389086241,-9587200,-5.05820481
+30/04/1998,0.24442,0.246652,0.241629,0.24442,0.206926,179950400,0,0,0.005023,No Change,0.004724,2.282941728,4121600,2.290408913
+01/05/1998,0.245536,0.252232,0.239955,0.25,0.21165,184072000,0.004464,1.818063339,0.012277,Up,0.008032,3.794944484,387072000,210.2829328
+04/05/1998,0.257813,0.263393,0.257813,0.259487,0.219682,571144000,0.001674,0.649307832,0.00558,Up,0.004724,2.150381005,-151860800,-26.58888126
+05/05/1998,0.261161,0.266741,0.260045,0.265067,0.224406,419283200,0.003906,1.495629133,0.006696,Up,0.004724,2.105113054,477724800,113.938455
+06/05/1998,0.266741,0.271763,0.261161,0.270647,0.22913,897008000,0.003906,1.464341815,0.010602,Up,0.000945,-0.412429625,-344108800,-38.36184293
+07/05/1998,0.272879,0.273438,0.266741,0.269531,0.228185,552899200,-0.003348,-1.226917425,0.006697,Down,0.001889,0.827837062,-282083200,-51.0189199
+08/05/1998,0.268415,0.272321,0.267299,0.271763,0.230074,270816000,0.003348,1.247322244,0.005022,Up,0.00378,1.64294966,394206400,145.5624483
+11/05/1998,0.27567,0.282366,0.274554,0.276228,0.233854,665022400,0.000558,0.202415932,0.007812,Up,0.006142,-2.626425034,-407209600,-61.23246375
+12/05/1998,0.272879,0.274554,0.267299,0.268973,0.227712,257812800,-0.003906,-1.431403662,0.007255,Down,0.002362,1.037275155,56604800,21.95577566
+13/05/1998,0.268415,0.275112,0.264509,0.271763,0.230074,314417600,0.003348,1.247322244,0.010603,Up,0.002834,-1.231777602,-151737600,-48.25989385
+14/05/1998,0.271205,0.271763,0.265625,0.268415,0.22724,162680000,-0.00279,-1.028742095,0.006138,Down,0.003779,-1.662999472,109905600,67.55938038
+15/05/1998,0.268415,0.271205,0.261161,0.263951,0.223461,272585600,-0.004464,-1.663096325,0.010044,Down,0.008032,-3.594363222,-40196800,-14.74648698
+18/05/1998,0.262277,0.263951,0.253348,0.254464,0.215429,232388800,-0.007813,-2.978911609,0.010603,Down,0.006615,3.070617234,-14123200,-6.077401321
+19/05/1998,0.258371,0.262835,0.257254,0.262277,0.222044,218265600,0.003906,1.511779573,0.005581,Up,0.001417,0.638161806,-28089600,-12.86945813
+20/05/1998,0.264509,0.266741,0.256696,0.263951,0.223461,190176000,-0.000558,-0.210956905,0.010045,Down,0.005197,-2.325685466,-59180800,-31.11896349
+21/05/1998,0.263951,0.265067,0.25558,0.257813,0.218264,130995200,-0.006138,-2.325431614,0.009487,Down,0.007559,-3.463237181,135598400,103.5140219
+22/05/1998,0.256696,0.256696,0.243862,0.248884,0.210705,266593600,-0.007812,-3.043288559,0.012834,Down,0.008976,-4.259984338,45180800,16.9474436
+26/05/1998,0.250558,0.252232,0.237723,0.238281,0.201729,311774400,-0.012277,-4.899863505,0.014509,Down,0.000472,0.233977267,58419200,18.73765133
+27/05/1998,0.229353,0.239397,0.228795,0.238839,0.202201,370193600,0.009486,4.135982525,0.010602,Up,0.005197,2.570214786,-71702400,-19.36889238
+28/05/1998,0.238839,0.248884,0.238839,0.244978,0.207398,298491200,0.006139,2.570350738,0.010045,Up,0.006142,-2.961455752,-81771200,-27.39484447
+29/05/1998,0.245536,0.246094,0.236049,0.237723,0.201256,216720000,-0.007813,-3.182018115,0.010045,Down,0.002834,-1.408156775,102972800,47.51421189
+01/06/1998,0.236607,0.246652,0.228795,0.234375,0.198422,319692800,-0.002232,-0.943336419,0.017857,Down,0.004724,2.380784389,-140392000,-43.91465807
+02/06/1998,0.236049,0.243862,0.232143,0.239955,0.203146,179300800,0.003906,1.654741177,0.011719,Up,0.004252,-2.093075916,-34160000,-19.05178337
+03/06/1998,0.242188,0.243304,0.233817,0.234933,0.198894,145140800,-0.007255,-2.995606719,0.009487,Down,0.003779,1.900007039,10998400,7.577745196
+04/06/1998,0.237723,0.239955,0.230469,0.239397,0.202673,156139200,0.001674,0.704180916,0.009486,Up,0.000473,0.233380865,-32816000,-21.01714368
+05/06/1998,0.239955,0.243304,0.235491,0.239955,0.203146,123323200,0,0,0.007813,No Change,0.002835,1.395548029,3304000,2.679139043
+08/06/1998,0.241071,0.24721,0.239397,0.243304,0.205981,126627200,0.002233,0.926283128,0.007813,Up,0.007558,3.669270467,149116800,117.7604812
+09/06/1998,0.24442,0.254464,0.24442,0.252232,0.213539,275744000,0.007812,3.196137796,0.010044,Up,0.001417,-0.663579018,-46513600,-16.86839968
+10/06/1998,0.25,0.258929,0.246652,0.250558,0.212122,229230400,0.000558,0.2232,0.012277,Up,0.001889,-0.890525264,-49112000,-21.4247325
+11/06/1998,0.251674,0.25558,0.248326,0.248326,0.210233,180118400,-0.003348,-1.330292362,0.007254,Down,0.002362,1.123515338,43736000,24.28180575
+12/06/1998,0.246652,0.252232,0.24442,0.251116,0.212595,223854400,0.004464,1.809837342,0.007812,Up,0.004724,-2.22206543,-87192000,-38.95031771
+15/06/1998,0.243304,0.252232,0.243304,0.245536,0.207871,136662400,0.002232,0.917370861,0.008928,Up,0.003779,1.817954404,-6977600,-5.105720374
+16/06/1998,0.24721,0.251116,0.243862,0.25,0.21165,129684800,0.00279,1.128595122,0.007254,Up,0.000945,0.44649185,57489600,44.33025304
+17/06/1998,0.25,0.255022,0.249442,0.251116,0.212595,187174400,0.001116,0.4464,0.00558,Up,0.006142,-2.889061361,-67177600,-35.89037817
+18/06/1998,0.247768,0.250558,0.242746,0.243862,0.206453,119996800,-0.003906,-1.576474767,0.007812,Down,0.00189,-0.915462599,17561600,14.63505693
+19/06/1998,0.24442,0.244978,0.238839,0.241629,0.204563,137558400,-0.002791,-1.141886916,0.006139,Down,0.002363,1.155145359,-2990400,-2.173913043
+22/06/1998,0.241071,0.246094,0.238839,0.24442,0.206926,134568000,0.003349,1.389217285,0.007255,Up,0.003307,1.598155862,96488000,71.70203912
+23/06/1998,0.244978,0.251116,0.243304,0.248326,0.210233,231056000,0.003348,1.366653332,0.007812,Up,0.003306,1.572540943,42739200,18.49733398
+24/06/1998,0.247768,0.25558,0.243862,0.252232,0.213539,273795200,0.004464,1.801685448,0.011718,Up,0.002362,1.10612113,-81984000,-29.94354905
+25/06/1998,0.255022,0.257254,0.25279,0.255022,0.215901,191811200,0,0,0.004464,No Change,0.002834,-1.312638663,-80696000,-42.07053603
+26/06/1998,0.254464,0.25558,0.247768,0.251674,0.213067,111115200,-0.00279,-1.096422284,0.007812,Down,0.003779,1.773620504,55070400,49.56153614
+29/06/1998,0.252232,0.257254,0.250558,0.256138,0.216846,166185600,0.003906,1.548574328,0.006696,Up,0,0,-35123200,-21.13492384
+30/06/1998,0.25558,0.257254,0.251116,0.256138,0.216846,131062400,0.000558,0.218326943,0.006138,Up,0.009449,4.357470278,183052800,139.6684327
+01/07/1998,0.257813,0.267857,0.254464,0.267299,0.226295,314115200,0.009486,3.679411046,0.013393,Up,0.007086,-3.131310899,-16004800,-5.095200742
+02/07/1998,0.265067,0.268415,0.258929,0.258929,0.219209,298110400,-0.006138,-2.315640951,0.009486,Down,0.010393,4.741137453,-27160000,-9.110718714
+06/07/1998,0.263393,0.271205,0.260045,0.271205,0.229602,270950400,0.007812,2.965910256,0.01116,Up,0.000945,0.411581781,-29478400,-10.87962963
+07/07/1998,0.271205,0.27567,0.267857,0.272321,0.230547,241472000,0.001116,0.411496838,0.007813,Up,0.015591,6.762612396,691342400,286.3033395
+08/07/1998,0.274554,0.294085,0.273996,0.290737,0.246138,932814400,0.016183,5.894286734,0.020089,Up,0.006615,-2.687516759,-366206400,-39.25822757
+09/07/1998,0.294085,0.300223,0.280692,0.282924,0.239523,566608000,-0.011161,-3.795161263,0.019531,Down,0.002835,1.18360241,-264084800,-46.6080253
+10/07/1998,0.287388,0.291295,0.283482,0.286272,0.242358,302523200,-0.001116,-0.388325191,0.007813,Down,0.014173,5.847960455,412865600,136.4740291
+13/07/1998,0.285156,0.304688,0.284598,0.303013,0.256531,715388800,0.017857,6.262186312,0.02009,Up,0.00378,-1.473506126,-166857600,-23.32404421
+14/07/1998,0.303013,0.303571,0.295759,0.298549,0.252751,548531200,-0.004464,-1.47320412,0.007812,Down,0.00756,2.991086089,46435200,8.465370794
+15/07/1998,0.300781,0.30971,0.299107,0.307478,0.260311,594966400,0.006697,2.226536916,0.010603,Up,0.023148,8.892440197,1966384000,330.5033696
+16/07/1998,0.33817,0.340402,0.319196,0.334821,0.283459,2561350400,-0.003349,-0.990330307,0.021206,Down,0.004724,-1.666554952,-1931798400,-75.42109037
+17/07/1998,0.332589,0.332589,0.323103,0.329241,0.278735,629552000,-0.003348,-1.006647845,0.009486,Down,0.004724,-1.69479972,-245660800,-39.02152642
+20/07/1998,0.326451,0.327009,0.316964,0.323661,0.274011,383891200,-0.00279,-0.854645873,0.010045,Down,0.004725,-1.724383328,-54387200,-14.16734742
+21/07/1998,0.322545,0.330357,0.317522,0.31808,0.269286,329504000,-0.004465,-1.384302965,0.012835,Down,0.004724,-1.754268696,-48776000,-14.8028552
+22/07/1998,0.311942,0.31808,0.305804,0.3125,0.264562,280728000,0.000558,0.178879407,0.012276,Up,0.000472,-0.178408086,-27596800,-9.830440854
+23/07/1998,0.310826,0.31808,0.310268,0.311942,0.26409,253131200,0.001116,0.359043323,0.007812,Up,0.00189,-0.715665114,18155200,7.172249016
+24/07/1998,0.315848,0.316964,0.301897,0.30971,0.2622,271286400,-0.006138,-1.943339834,0.015067,Down,0.001889,-0.72044241,-57052800,-21.03046817
+27/07/1998,0.305804,0.311384,0.296875,0.307478,0.260311,214233600,0.001674,0.547409452,0.014509,Up,0.006142,-2.359485385,11144000,5.201798411
+28/07/1998,0.304129,0.309152,0.294643,0.300223,0.254169,225377600,-0.003906,-1.284323429,0.014509,Down,0.011338,4.460811507,222342400,98.65328231
+29/07/1998,0.301339,0.320313,0.300781,0.313616,0.265507,447720000,0.012277,4.074149048,0.019532,Up,0.010394,3.914774375,-85422400,-19.07942464
+30/07/1998,0.319754,0.328125,0.316964,0.325893,0.275901,362297600,0.006139,1.919913433,0.011161,Up,0.014173,-5.136987543,-179188800,-49.45900828
+31/07/1998,0.327009,0.328125,0.308036,0.309152,0.261728,183108800,-0.017857,-5.460705974,0.020089,Down,0.003779,1.443865387,118652800,64.79907028
+03/08/1998,0.305804,0.317522,0.296875,0.313616,0.265507,301761600,0.007812,2.554577442,0.020647,Up,0.007086,-2.668856188,-7840000,-2.598077423
+04/08/1998,0.316964,0.321429,0.303571,0.305246,0.258421,293921600,-0.011718,-3.696949811,0.017858,Down,0.013701,5.301813707,160160000,54.49072134
+05/08/1998,0.301339,0.321429,0.299107,0.321429,0.272122,454081600,0.02009,6.666910025,0.022322,Up,0.006613,2.430160002,-15467200,-3.40626002
+06/08/1998,0.313058,0.329241,0.311384,0.329241,0.278735,438614400,0.016183,5.169329645,0.017857,Up,0.002834,-1.016736327,-140593600,-32.05403197
+07/08/1998,0.332031,0.333705,0.321429,0.325893,0.275901,298020800,-0.006138,-1.848622568,0.012276,Down,0.010866,3.938369198,190579200,63.94828817
+10/08/1998,0.324219,0.339844,0.323661,0.338728,0.286767,488600000,0.014509,4.47506161,0.016183,Up,0.008031,2.800531442,1270875200,260.1054441
+11/08/1998,0.337054,0.366071,0.333705,0.348214,0.294798,1759475200,0.01116,3.311042148,0.032366,Up,0.008031,2.724238292,-1069700800,-60.79658298
+12/08/1998,0.354911,0.365513,0.352539,0.357701,0.302829,689774400,0.00279,0.786112575,0.012974,Up,0.004723,-1.55962606,-298995200,-43.3468102
+13/08/1998,0.356585,0.363839,0.351563,0.352121,0.298106,390779200,-0.004464,-1.251875429,0.012276,Down,0.00803,2.69367272,59998400,15.35352956
+14/08/1998,0.363281,0.363839,0.352679,0.361607,0.306136,450777600,-0.001674,-0.460800317,0.01116,Down,0.010866,3.54940288,480099200,106.504671
+17/08/1998,0.366071,0.382254,0.356027,0.374442,0.317002,930876800,0.008371,2.286714872,0.026227,Up,0.004724,1.490211418,-324923200,-34.90507014
+18/08/1998,0.378906,0.387277,0.377232,0.380022,0.321726,605953600,0.001116,0.294532153,0.010045,Up,0.011811,-3.671136309,-119963200,-19.79742343
+19/08/1998,0.388393,0.390625,0.366071,0.366071,0.309915,485990400,-0.022322,-5.747271449,0.024554,Down,0.002834,-0.914444283,-94068800,-19.35610251
+20/08/1998,0.366071,0.367188,0.359375,0.362723,0.307081,391921600,-0.003348,-0.91457668,0.007813,Down,0.017953,5.846340216,421456000,107.5357929
+21/08/1998,0.357143,0.388951,0.348214,0.383929,0.325034,813377600,0.026786,7.500077,0.040737,Up,0.0137,-4.214943667,-203201600,-24.98244358
+24/08/1998,0.387835,0.388393,0.358259,0.367746,0.311334,610176000,-0.020089,-5.179780061,0.030134,Down,0.002836,-0.91091882,-114609600,-18.78303965
+25/08/1998,0.378348,0.378348,0.359933,0.364397,0.308498,495566400,-0.013951,-3.687346041,0.018415,Down,0.003306,-1.0716439,-89084800,-17.97635998
+26/08/1998,0.356027,0.367188,0.352679,0.360491,0.305192,406481600,0.004464,1.25383749,0.014509,Up,0.021733,-7.121090985,707761600,174.1189761
+27/08/1998,0.350446,0.350446,0.31808,0.334821,0.283459,1114243200,-0.015625,-4.458604179,0.032366,Down,0.025038,-8.833023471,-181988800,-16.33295137
+28/08/1998,0.331473,0.34375,0.304688,0.305246,0.258421,932254400,-0.026227,-7.912258314,0.039062,Down,0.022677,-8.775215637,-64030400,-6.868339801
+31/08/1998,0.310268,0.311384,0.276786,0.27846,0.235744,868224000,-0.031808,-10.25178233,0.034598,Down,0.022205,9.419115651,851200,0.098039216
+01/09/1998,0.280134,0.315848,0.273438,0.304688,0.257949,869075200,0.024554,8.765090992,0.04241,Up,0.010865,4.212072929,-26073600,-3.000154647
+02/09/1998,0.316964,0.333705,0.314732,0.317522,0.268814,843001600,0.000558,0.176045229,0.018973,Up,0.007086,-2.636023421,-433249600,-51.39368656
+03/09/1998,0.3125,0.313616,0.303571,0.309152,0.261728,409752000,-0.003348,-1.07136,0.010045,Down,0.003779,1.443865387,-32480000,-7.926745934
+04/09/1998,0.316964,0.325335,0.301339,0.313616,0.265507,377272000,-0.003348,-1.056271375,0.023996,Down,0.023622,8.89694057,25524800,6.765622681
+08/09/1998,0.339286,0.341518,0.328125,0.341518,0.289129,402796800,0.002232,0.657852078,0.013393,Up,0.006615,-2.28790609,-48104000,-11.94249805
+09/09/1998,0.339844,0.340402,0.330357,0.333705,0.282514,354692800,-0.006139,-1.806417062,0.010045,Down,0.00567,2.006980185,172188800,48.54589662
+10/09/1998,0.323661,0.341518,0.319196,0.340402,0.288184,526881600,0.016741,5.172387158,0.022322,Up,0.003779,-1.311314993,-174596800,-33.13776757
+11/09/1998,0.34375,0.353795,0.329241,0.335938,0.284405,352284800,-0.007812,-2.272581818,0.024554,Down,0.003308,-1.163130043,-105212800,-29.86583582
+14/09/1998,0.341518,0.34654,0.331473,0.332031,0.281097,247072000,-0.009487,-2.777891648,0.015067,Down,0.00756,2.689463068,186580800,75.51677244
+15/09/1998,0.328125,0.344308,0.325893,0.34096,0.288657,433652800,0.012835,3.911619048,0.018415,Up,0.006615,-2.29164718,-174776000,-40.30321031
+16/09/1998,0.344866,0.345982,0.330357,0.333147,0.282042,258876800,-0.011719,-3.398131448,0.015625,Down,0.00992,-3.517206657,10416000,4.02353552
+17/09/1998,0.321987,0.331473,0.320313,0.321429,0.272122,269292800,-0.000558,-0.173298922,0.01116,Down,0.005668,2.082889292,35784000,13.28813841
+18/09/1998,0.321987,0.328125,0.317522,0.328125,0.27779,305076800,0.006138,1.906288142,0.010603,Up,0.001418,0.51045754,-9206400,-3.017731928
+21/09/1998,0.318638,0.329799,0.31529,0.329799,0.279208,295870400,0.011161,3.502720956,0.014509,Up,0.000472,0.169049597,-37934400,-12.82128932
+22/09/1998,0.331473,0.335938,0.324777,0.330357,0.27968,257936000,-0.001116,-0.336679006,0.011161,Down,0.009921,3.547268307,29982400,11.62396874
+23/09/1998,0.332589,0.342634,0.326451,0.342076,0.289601,287918400,0.009487,2.852469565,0.016183,Up,0.001418,0.489639193,194924800,67.70140429
+24/09/1998,0.33817,0.353237,0.337054,0.34375,0.291019,482843200,0.00558,1.650057663,0.016183,Up,0.001889,0.649098512,-254553600,-52.7197235
+25/09/1998,0.34096,0.349888,0.335938,0.345982,0.292908,228289600,0.005022,1.472900047,0.01395,Up,0.002362,0.806396548,177128000,77.58916744
+28/09/1998,0.354911,0.358817,0.339286,0.348772,0.29527,405417600,-0.006139,-1.729729425,0.019531,Down,0.003308,1.120330545,-100284800,-24.73617327
+29/09/1998,0.348772,0.357143,0.340402,0.352679,0.298578,305132800,0.003907,1.120216072,0.016741,Up,0.010394,-3.4811674,-137950400,-45.20995449
+30/09/1998,0.345982,0.350446,0.339286,0.340402,0.288184,167182400,-0.00558,-1.612800666,0.01116,Down,0.018425,-6.393484718,203033600,121.4443626
+01/10/1998,0.328125,0.339286,0.315848,0.318638,0.269759,370216000,-0.009487,-2.89127619,0.023438,Down,0.004724,-1.751192731,105358400,28.45862956
+02/10/1998,0.316964,0.323661,0.304688,0.313058,0.265035,475574400,-0.003906,-1.232316604,0.018973,Down,0.021732,-8.199671741,76305600,16.04493429
+05/10/1998,0.303571,0.308594,0.28125,0.287388,0.243303,551880000,-0.016183,-5.330878114,0.027344,Down,0.002835,1.165213746,-152017600,-27.54540842
+06/10/1998,0.300781,0.306362,0.290179,0.290737,0.246138,399862400,-0.010044,-3.339306672,0.016183,Down,0.004725,-1.919654828,73494400,18.37992269
+07/10/1998,0.289063,0.297433,0.284598,0.285156,0.241413,473356800,-0.003907,-1.351608473,0.012835,Down,0.008503,-3.522179833,215857600,45.60145751
+08/10/1998,0.276786,0.27846,0.254464,0.275112,0.23291,689214400,-0.001674,-0.604799376,0.023996,Down,0.032597,13.99553476,-20977600,-3.043697288
+09/10/1998,0.283482,0.314732,0.274554,0.313616,0.265507,668236800,0.030134,10.62995181,0.040178,Up,0.01748,6.583630563,-45337600,-6.784660767
+12/10/1998,0.334821,0.343192,0.326451,0.334263,0.282987,622899200,-0.000558,-0.166656213,0.016741,Down,0.009921,3.505814755,318729600,51.16872842
+13/10/1998,0.339844,0.349888,0.321429,0.345982,0.292908,941628800,0.006138,1.806122809,0.028459,Up,0.010394,-3.548554495,1338388800,142.1354997
+14/10/1998,0.354911,0.368862,0.328683,0.333705,0.282514,2280017600,-0.021206,-5.975019089,0.040179,Down,0.005668,-2.006272256,-1439345600,-63.12870567
+15/10/1998,0.323661,0.332589,0.316964,0.327009,0.276846,840672000,0.003348,1.034415639,0.015625,Up,0.000472,0.170491898,-225108800,-26.77724487
+16/10/1998,0.331473,0.339844,0.325893,0.327567,0.277318,615563200,-0.003906,-1.178376519,0.013951,Down,0.006141,2.214425317,-139787200,-22.7088299
+19/10/1998,0.327567,0.339844,0.320313,0.334821,0.283459,475776000,0.007254,2.214508788,0.019531,Up,0.010865,-3.833005832,-93688000,-19.69161959
+20/10/1998,0.338728,0.34096,0.321429,0.321987,0.272594,382088000,-0.016741,-4.942313597,0.019531,Down,0.008031,2.94613968,48529600,12.70115785
+21/10/1998,0.328125,0.334263,0.319196,0.331473,0.280625,430617600,0.003348,1.020342857,0.015067,Up,0.002835,-1.010244989,-113243200,-26.29785685
+22/10/1998,0.329241,0.335938,0.323661,0.328125,0.27779,317374400,-0.001116,-0.338961429,0.012277,Down,0.009448,-3.40113035,38606400,12.16430815
+23/10/1998,0.328125,0.329241,0.313616,0.316964,0.268342,355980800,-0.011161,-3.401447619,0.015625,Down,0.014645,5.457587705,119862400,33.67102945
+26/10/1998,0.321987,0.337054,0.316964,0.334263,0.282987,475843200,0.012276,3.812576284,0.02009,Up,0.016535,-5.843024591,62350400,13.10313986
+27/10/1998,0.339286,0.347656,0.313058,0.314732,0.266452,538193600,-0.024554,-7.236962327,0.034598,Down,0.011811,4.432693318,-174484800,-32.42045242
+28/10/1998,0.314732,0.330357,0.313616,0.328683,0.278263,363708800,0.013951,4.432660168,0.016741,Up,0.002835,-1.018820325,-19129600,-5.259592289
+29/10/1998,0.325335,0.334263,0.319754,0.325335,0.275428,344579200,0,0,0.014509,No Change,0.005197,1.886881508,-26936000,-7.817070792
+30/10/1998,0.328683,0.334821,0.323661,0.331473,0.280625,317643200,0.00279,0.848842197,0.01116,Up,0.00378,1.346993318,-63873600,-20.10859984
+02/11/1998,0.334821,0.337054,0.332589,0.335938,0.284405,253769600,0.001117,0.333611094,0.004465,Up,0.001417,0.498233153,116681600,45.97934504
+03/11/1998,0.333705,0.341518,0.333147,0.337612,0.285822,370451200,0.003907,1.170794564,0.008371,Up,0.006614,2.314027612,257432000,69.49147418
+04/11/1998,0.344308,0.34933,0.340402,0.345424,0.292436,627883200,0.001116,0.324128397,0.008928,Up,0.003779,-1.29224856,-20764800,-3.307111896
+05/11/1998,0.342634,0.351563,0.339844,0.34096,0.288657,607118400,-0.001674,-0.488567976,0.011719,Down,0.000945,-0.327378169,190220800,31.33174682
+06/11/1998,0.33817,0.341518,0.332589,0.339844,0.287712,797339200,0.001674,0.495017299,0.008929,Up,0.010866,-3.77669336,-136550400,-17.12576028
+09/11/1998,0.336496,0.340402,0.316964,0.327009,0.276846,660788800,-0.009487,-2.819350007,0.023438,Down,0.011339,-4.095778881,223193600,33.77684368
+10/11/1998,0.323103,0.323661,0.3125,0.313616,0.265507,883982400,-0.009487,-2.936215386,0.011161,Down,0.011811,-4.448470285,64523200,7.299149847
+11/11/1998,0.319196,0.319754,0.292411,0.299665,0.253696,948505600,-0.019531,-6.118811013,0.027343,Down,0.003307,1.303528633,-353404800,-37.25911581
+12/11/1998,0.295759,0.307478,0.293527,0.303571,0.257003,595100800,0.007812,2.641339739,0.013951,Up,0.012756,4.963366186,196716800,33.05604698
+13/11/1998,0.311942,0.321987,0.30971,0.318638,0.269759,791817600,0.006696,2.146552885,0.012277,Up,0.002363,0.875967067,-407288000,-51.43709864
+16/11/1998,0.320871,0.328125,0.316406,0.321429,0.272122,384529600,0.000558,0.173901661,0.011719,Up,0.008977,-3.298887999,-173801600,-45.19849707
+17/11/1998,0.319196,0.319754,0.310268,0.310826,0.263145,210728000,-0.00837,-2.622213311,0.009486,Down,0.004724,1.795207965,118932800,56.43901143
+18/11/1998,0.314174,0.321429,0.311384,0.316406,0.267869,329660800,0.002232,0.710434345,0.010045,Up,0.002362,0.8817743,16867200,5.116531902
+19/11/1998,0.316964,0.332031,0.316406,0.319196,0.270231,346528000,0.002232,0.704180916,0.015625,Up,0.003307,-1.223767813,52696000,15.20685197
+20/11/1998,0.325335,0.328125,0.310268,0.31529,0.266924,399224000,-0.010045,-3.087586641,0.017857,Down,0.007087,2.655062864,178729600,44.76925235
+23/11/1998,0.317522,0.328683,0.314174,0.323661,0.274011,577953600,0.006139,1.933409339,0.014509,Up,0.002362,-0.862009189,-258204800,-44.67569715
+24/11/1998,0.322545,0.328125,0.319196,0.320871,0.271649,319748800,-0.001674,-0.518997349,0.008929,Down,0.006142,-2.26100593,-15948800,-4.987915514
+25/11/1998,0.320313,0.321987,0.311942,0.313616,0.265507,303800000,-0.006697,-2.090767468,0.010045,Down,0.000472,-0.177773091,-150696000,-49.60368664
+27/11/1998,0.313058,0.313616,0.310268,0.313058,0.265035,153104000,0,0,0.003348,No Change,0.023622,-8.912785104,408385600,266.7373811
+30/11/1998,0.308594,0.310826,0.283482,0.285156,0.241413,561489600,-0.023438,-7.595092581,0.027344,Down,0.016536,6.849672553,304248000,54.1858656
+01/12/1998,0.285714,0.310826,0.282366,0.304688,0.257949,865737600,0.018974,6.640906641,0.02846,Up,0.014173,5.494496974,96745600,11.17493337
+02/12/1998,0.304688,0.329241,0.299107,0.321429,0.272122,962483200,0.016741,5.494473035,0.030134,Up,0.017481,-6.423956902,-336436800,-34.95508285
+03/12/1998,0.324219,0.325893,0.300223,0.300781,0.254641,626046400,-0.023438,-7.229064305,0.02567,Down,0.007086,-2.782741193,95323200,15.22621965
+04/12/1998,0.306362,0.307478,0.285714,0.292411,0.247555,721369600,-0.013951,-4.553763195,0.021764,Down,0.007558,3.053058916,-154772800,-21.45540927
+07/12/1998,0.297991,0.301339,0.292411,0.301339,0.255113,566596800,0.003348,1.123523865,0.008928,Up,0.012755,-4.999745211,113512000,20.03399949
+08/12/1998,0.303013,0.303013,0.285714,0.286272,0.242358,680108800,-0.016741,-5.524845469,0.017299,Down,0.000473,-0.195165829,-87192000,-12.82030169
+09/12/1998,0.291853,0.293527,0.282366,0.285714,0.241885,592916800,-0.006139,-2.103456192,0.011161,Down,0,0,-201667200,-34.01273163
+10/12/1998,0.291853,0.294085,0.284598,0.285714,0.241885,391249600,-0.006139,-2.103456192,0.009487,Down,0.013228,5.468714472,298748800,76.35759883
+11/12/1998,0.287946,0.303571,0.285714,0.301339,0.255113,689998400,0.013393,4.651219326,0.017857,Up,0.009448,-3.703456899,-188552000,-27.32644018
+14/12/1998,0.293527,0.297433,0.287946,0.290179,0.245665,501446400,-0.003348,-1.140610574,0.009487,Down,0.008031,3.26908595,-236734400,-47.21031002
+15/12/1998,0.292411,0.300223,0.292411,0.299665,0.253696,264712000,0.007254,2.480754828,0.007812,Up,0.005669,-2.234564203,109636800,41.41738946
+16/12/1998,0.301339,0.305246,0.291295,0.292969,0.248027,374348800,-0.00837,-2.777602634,0.013951,Down,0.004724,1.904631351,-43736000,-11.68322164
+17/12/1998,0.294085,0.301339,0.292411,0.298549,0.252751,330612800,0.004464,1.51792849,0.008928,Up,0.013229,5.234005009,460880000,139.4017413
+18/12/1998,0.297991,0.315848,0.296875,0.314174,0.26598,791492800,0.016183,5.430700927,0.018973,Up,0.000945,-0.355289871,-434044800,-54.83875532
+21/12/1998,0.315848,0.31808,0.305804,0.313058,0.265035,357448000,-0.00279,-0.883336288,0.012276,Down,0.022204,8.377761428,793352000,221.9489268
+22/12/1998,0.324777,0.340402,0.321429,0.339286,0.287239,1150800000,0.014509,4.467372997,0.018973,Up,0.013701,4.769895453,84235200,7.319708029
+23/12/1998,0.344866,0.361607,0.342634,0.355469,0.30094,1235035200,0.010603,3.074527498,0.018973,Up,0.004253,-1.413238519,-1035048000,-83.80716598
+24/12/1998,0.356027,0.357143,0.349888,0.350446,0.296687,199987200,-0.005581,-1.56757774,0.007255,Down,0.012284,4.140390378,525324800,262.6792115
+28/12/1998,0.348214,0.367188,0.348214,0.364955,0.308971,725312000,0.016741,4.80767574,0.018974,Up,0.000473,-0.153088801,-337960000,-46.59512044
+29/12/1998,0.367188,0.370536,0.359375,0.364397,0.308498,387352000,-0.002791,-0.760101093,0.011161,Down,0.005669,-1.83761321,-149990400,-38.7219893
+30/12/1998,0.358259,0.367188,0.357143,0.357701,0.302829,237361600,-0.000558,-0.15575324,0.010045,Down,0.006614,2.184070878,34328000,14.46232246
+31/12/1998,0.361607,0.36942,0.352679,0.365513,0.309443,271689600,0.003906,1.080178205,0.016741,Up,0.002363,0.763630135,681195200,250.7255338
+04/01/1999,0.376116,0.377232,0.357143,0.368304,0.311806,952884800,-0.007812,-2.077018792,0.020089,Down,0.01559,4.999903786,457228800,47.98363874
+05/01/1999,0.374442,0.392299,0.370536,0.386719,0.327396,1410113600,0.012277,3.27874544,0.021763,Up,0.011811,-3.60755782,-61544000,-4.364471061
+06/01/1999,0.393973,0.393973,0.366071,0.372768,0.315585,1348569600,-0.021205,-5.382348537,0.027902,Down,0.024567,7.784590522,80449600,5.965550462
+07/01/1999,0.377232,0.402344,0.376116,0.401786,0.340152,1429019200,0.024554,6.508991814,0.026228,Up,0,0,-750187200,-52.49664945
+08/01/1999,0.415737,0.418527,0.392857,0.401786,0.340152,678832000,-0.013951,-3.355727299,0.02567,Down,0.006613,1.944130859,-117857600,-17.36182148
+11/01/1999,0.408482,0.411272,0.40067,0.409598,0.346765,560974400,0.001116,0.273206653,0.010602,Up,0.00189,0.545037706,259761600,46.30542855
+12/01/1999,0.413504,0.416295,0.393973,0.41183,0.348655,820736000,-0.001674,-0.404832843,0.022322,Down,0.002835,0.813124722,227080000,27.66784934
+13/01/1999,0.382813,0.422433,0.377232,0.415179,0.35149,1047816000,0.032366,8.454780794,0.045201,Up,0.038739,-11.02136618,676043200,64.51926674
+14/01/1999,0.40625,0.410714,0.366629,0.36942,0.312751,1723859200,-0.03683,-9.065846154,0.044085,Down,0.000473,-0.151238525,-717852800,-41.64219444
+15/01/1999,0.373326,0.376116,0.357143,0.368862,0.312278,1006006400,-0.004464,-1.195737773,0.018973,Down,0.003307,-1.058992308,-471116800,-46.8303979
+19/01/1999,0.374442,0.37779,0.360491,0.364955,0.308971,534889600,-0.009487,-2.533636718,0.017299,Down,0.002362,-0.764473041,243230400,45.47300976
+20/01/1999,0.366629,0.375,0.361607,0.362165,0.306609,778120000,-0.004464,-1.217579624,0.013393,Down,0.013228,-4.314289535,-177632000,-22.82835552
+21/01/1999,0.361049,0.362165,0.334821,0.34654,0.293381,600488000,-0.014509,-4.018568117,0.027344,Down,0.000473,-0.161223801,-254721600,-42.41909913
+22/01/1999,0.336496,0.352679,0.330915,0.345982,0.292908,345766400,0.009486,2.819052827,0.021764,Up,0.004725,1.6131345,39569600,11.44402695
+25/01/1999,0.350446,0.353237,0.34654,0.351563,0.297633,385336000,0.001117,0.318736696,0.006697,Up,0.008503,2.85687407,174708800,45.33934021
+26/01/1999,0.356585,0.364955,0.353795,0.361607,0.306136,560044800,0.005022,1.408359858,0.01116,Up,0.002834,-0.925732354,-195092800,-34.83521318
+27/01/1999,0.366071,0.36942,0.356585,0.358259,0.303302,364952000,-0.007812,-2.134012254,0.012835,Down,0.005669,1.86909417,-28672000,-7.856375633
+28/01/1999,0.364955,0.368304,0.359933,0.364955,0.308971,336280000,0,0,0.008371,No Change,0.002363,0.764796696,-93564800,-27.82348043
+29/01/1999,0.367746,0.371094,0.357143,0.367746,0.311334,242715200,0,0,0.013951,No Change,0.001891,-0.60738628,36198400,14.91394029
+01/02/1999,0.37221,0.374442,0.359933,0.365513,0.309443,278913600,-0.006697,-1.79925311,0.014509,Down,0.013228,-4.274777584,28246400,10.1272939
+02/02/1999,0.360491,0.363839,0.348214,0.349888,0.296215,307160000,-0.010603,-2.941266217,0.015625,Down,0.007559,2.551862667,31584000,10.28258888
+03/02/1999,0.348214,0.362165,0.345982,0.358817,0.303774,338744000,0.010603,3.044966601,0.016183,Up,0.01748,-5.754277851,125036800,36.91188626
+04/02/1999,0.358817,0.359375,0.337054,0.33817,0.286294,463780800,-0.020647,-5.754186675,0.022321,Down,0.01181,-4.125130111,313420800,67.5795117
+05/02/1999,0.341518,0.342634,0.316964,0.324219,0.274484,777201600,-0.017299,-5.065325986,0.02567,Down,0.010866,3.958700689,-308974400,-39.7547303
+08/02/1999,0.327567,0.338728,0.323661,0.337054,0.28535,468227200,0.009487,2.896201388,0.015067,Up,0.004253,-1.490450324,232926400,49.74644788
+09/02/1999,0.338728,0.348772,0.330915,0.332031,0.281097,701153600,-0.006697,-1.977102572,0.017857,Down,0.008504,3.025290202,-137524800,-19.614076
+10/02/1999,0.329241,0.345424,0.321429,0.342076,0.289601,563628800,0.012835,3.898360168,0.023995,Up,0.009922,3.426093142,1568000,0.278197282
+11/02/1999,0.345982,0.354911,0.344308,0.353795,0.299523,565196800,0.007813,2.258209965,0.010603,Up,0.014646,-4.889774742,-136292800,-24.11422004
+12/02/1999,0.34933,0.34933,0.330357,0.336496,0.284877,428904000,-0.012834,-3.673890018,0.018973,Down,0.004724,1.65825953,-128676800,-30.00130565
+16/02/1999,0.347098,0.347098,0.33817,0.342076,0.289601,300227200,-0.005022,-1.446853626,0.008928,Down,0.009921,-3.425747839,-4166400,-1.387749011
+17/02/1999,0.340402,0.345424,0.329799,0.330357,0.27968,296060800,-0.010045,-2.950922733,0.015625,Down,0.007558,-2.702374142,204108800,68.94151472
+18/02/1999,0.335379,0.33817,0.317522,0.321429,0.272122,500169600,-0.01395,-4.159473312,0.020648,Down,0.008975,3.298153034,-138476800,-27.68596892
+19/02/1999,0.323661,0.336496,0.323103,0.332031,0.281097,361692800,0.00837,2.586039096,0.013393,Up,0.009449,3.361473086,-63022400,-17.42428934
+22/02/1999,0.333705,0.347098,0.332589,0.343192,0.290546,298670400,0.009487,2.842930133,0.014509,Up,0,0,23508800,7.871151611
+23/02/1999,0.344308,0.353237,0.338728,0.343192,0.290546,322179200,-0.001116,-0.324128397,0.014509,Down,0.007559,-2.601653439,-109424000,-33.96370715
+24/02/1999,0.34654,0.348214,0.333705,0.334263,0.282987,212755200,-0.012277,-3.542736769,0.014509,Down,0.003779,-1.335397032,51844800,24.36828806
+25/02/1999,0.333147,0.336496,0.325893,0.329799,0.279208,264600000,-0.003348,-1.004961774,0.010603,Down,0.016063,-5.753058652,402651200,152.173545
+26/02/1999,0.325893,0.330357,0.308036,0.310826,0.263145,667251200,-0.015067,-4.623296603,0.022321,Down,0.008032,-3.052309563,-179424000,-26.89002283
+01/03/1999,0.310826,0.310826,0.300223,0.301339,0.255113,487827200,-0.009487,-3.052189971,0.010603,Down,0.006615,2.592968606,195227200,40.0197447
+02/03/1999,0.304688,0.31529,0.301339,0.309152,0.261728,683054400,0.004464,1.465105288,0.013951,Up,0.003307,-1.263525492,-389704000,-57.05314247
+03/03/1999,0.310268,0.313616,0.299107,0.305246,0.258421,293350400,-0.005022,-1.618600694,0.014509,Down,0.00567,-2.194094133,73920000,25.1985339
+04/03/1999,0.308036,0.308036,0.289063,0.298549,0.252751,367270400,-0.009487,-3.079834825,0.018973,Down,0.001889,-0.747375876,100766400,27.4365699
+05/03/1999,0.306362,0.306362,0.289063,0.296317,0.250862,468036800,-0.010045,-3.278800896,0.017299,Down,0.008976,3.578062839,82633600,17.65536385
+08/03/1999,0.296875,0.30971,0.296317,0.30692,0.259838,550670400,0.010045,3.383578947,0.013393,Up,0.001889,-0.726991433,-230977600,-41.94480037
+09/03/1999,0.306362,0.30692,0.299107,0.304688,0.257949,319692800,-0.001674,-0.546412414,0.007813,Down,0.011811,-4.578812091,226587200,70.87654148
+10/03/1999,0.305246,0.305246,0.289621,0.290737,0.246138,546280000,-0.014509,-4.753215439,0.015625,Down,0.002835,-1.151792897,-72620800,-13.29369554
+11/03/1999,0.287946,0.302455,0.285714,0.287388,0.243303,473659200,-0.000558,-0.193786335,0.016741,Down,0.007559,3.106825645,-202260800,-42.70175687
+12/03/1999,0.288504,0.299107,0.288504,0.296317,0.250862,271398400,0.007813,2.708108033,0.010603,Up,0.006613,2.63611069,80763200,29.75817101
+15/03/1999,0.297433,0.3125,0.296875,0.304129,0.257475,352161600,0.006696,2.25126331,0.015625,Up,0.010867,4.220603942,47667200,13.53560411
+16/03/1999,0.3125,0.317522,0.311942,0.316964,0.268342,399828800,0.004464,1.42848,0.00558,Up,0.010867,-4.049682867,-33510400,-8.381187148
+17/03/1999,0.320871,0.321987,0.303013,0.304129,0.257475,366318400,-0.016742,-5.217673146,0.018974,Down,0.010867,4.220603942,-139238400,-38.01021188
+18/03/1999,0.30692,0.31808,0.305804,0.316964,0.268342,227080000,0.010044,3.27251401,0.012276,Up,0.015118,-5.633855304,309422400,136.2614057
+19/03/1999,0.320871,0.321429,0.293527,0.299107,0.253224,536502400,-0.021764,-6.782788099,0.027902,Down,0.011811,4.664249834,57108800,10.64464949
+22/03/1999,0.303571,0.314174,0.294085,0.313058,0.265035,593611200,0.009487,3.125133824,0.020089,Up,0.01559,-5.882241968,-178057600,-29.99566046
+23/03/1999,0.307478,0.307478,0.292411,0.294643,0.249445,415553600,-0.012835,-4.174282388,0.015067,Down,0.005196,2.083024314,-15400000,-3.705899792
+24/03/1999,0.296875,0.301339,0.290179,0.300781,0.254641,400153600,0.003906,1.315705263,0.01116,Up,0.000945,0.371110701,-190400,-0.047581729
+25/03/1999,0.30692,0.311384,0.297991,0.301897,0.255586,399963200,-0.005023,-1.636582823,0.013393,Down,0.004252,-1.663627898,-146126400,-36.53496122
+26/03/1999,0.301339,0.301897,0.294643,0.296875,0.251334,253836800,-0.004464,-1.481388071,0.007254,Down,0.016063,6.391097106,315033600,124.1087187
+29/03/1999,0.299107,0.316406,0.298549,0.315848,0.267397,568870400,0.016741,5.596993718,0.017857,Up,0.00378,1.413628425,-14347200,-2.522050717
+30/03/1999,0.3125,0.324777,0.3125,0.320313,0.271177,554523200,0.007813,2.50016,0.012277,Up,0.000472,0.174056059,-132171200,-23.83510735
+31/03/1999,0.324777,0.331473,0.320313,0.320871,0.271649,422352000,-0.003906,-1.202671371,0.01116,Down,0.000945,0.347875383,-160294400,-37.95279767
+01/04/1999,0.321987,0.327567,0.319196,0.321987,0.272594,262057600,0,0,0.008371,No Change,0.007559,2.7729884,198878400,75.8911018
+05/04/1999,0.321429,0.33817,0.321429,0.330915,0.280153,460936000,0.009486,2.951196065,0.016741,Up,0.007086,2.529332186,167652800,36.37225125
+06/04/1999,0.328683,0.342076,0.328683,0.339286,0.287239,628588800,0.010603,3.225904595,0.013393,Up,0.006614,-2.30261211,-216776000,-34.48613784
+07/04/1999,0.339844,0.341518,0.324777,0.331473,0.280625,411812800,-0.008371,-2.463188993,0.016741,Down,0.00189,-0.673496659,-115404800,-28.02360684
+08/04/1999,0.329241,0.330915,0.321429,0.329241,0.278735,296408000,0,0,0.009486,No Change,0.000945,-0.339031697,-27865600,-9.401095787
+09/04/1999,0.323661,0.332589,0.320871,0.328125,0.27779,268542400,0.004464,1.379220851,0.011718,Up,0.003779,-1.360380143,127276800,47.39542061
+12/04/1999,0.3125,0.329241,0.311384,0.323661,0.274011,395819200,0.011161,3.57152,0.017857,Up,0.012283,-4.482666754,16564800,4.184941003
+13/04/1999,0.324219,0.328683,0.308036,0.309152,0.261728,412384000,-0.015067,-4.647167501,0.020647,Down,0.00685,2.617220932,268643200,65.14394351
+14/04/1999,0.314732,0.330915,0.3125,0.317243,0.268578,681027200,0.002511,0.797821639,0.018415,Up,0.001653,0.615463664,1053449600,154.6853929
+15/04/1999,0.315848,0.323103,0.306362,0.319196,0.270231,1734476800,0.003348,1.060003546,0.016741,Up,0.002362,-0.874067002,-1232257600,-71.04491683
+16/04/1999,0.320313,0.321987,0.314732,0.316406,0.267869,502219200,-0.003907,-1.219744437,0.007255,Down,0.011811,-4.409244817,419596800,83.54853817
+19/04/1999,0.318638,0.321429,0.299107,0.302455,0.256058,921816000,-0.016183,-5.07880416,0.022322,Down,0.001417,0.553390248,-397958400,-43.17113177
+20/04/1999,0.302455,0.310268,0.299107,0.304129,0.257475,523857600,0.001674,0.553470764,0.011161,Up,0.002363,0.917759006,-172457600,-32.92070211
+21/04/1999,0.303571,0.30692,0.299107,0.30692,0.259838,351400000,0.003349,1.103201557,0.007813,Up,0.015118,5.818240596,388774400,110.6358566
+22/04/1999,0.313058,0.327009,0.313058,0.324777,0.274956,740174400,0.011719,3.743395792,0.013951,Up,0.021259,7.73178254,306667200,41.43174906
+23/04/1999,0.323661,0.352121,0.323661,0.349888,0.296215,1046841600,0.026227,8.103231467,0.02846,Up,0.013228,4.46567527,-118910400,-11.35896778
+26/04/1999,0.352679,0.368304,0.350446,0.365513,0.309443,927931200,0.012834,3.639003173,0.017858,Up,0.036378,11.75596152,1178116800,126.9616541
+27/04/1999,0.383929,0.40904,0.383929,0.408482,0.345821,2106048000,0.024553,6.395192861,0.025111,Up,0.012756,-3.688613473,-1151057600,-54.65486067
+28/04/1999,0.398438,0.407924,0.389509,0.393415,0.333065,954990400,-0.005023,-1.260672928,0.018415,Down,0.008031,-2.411241049,-165681600,-17.34903304
+29/04/1999,0.386161,0.396205,0.373047,0.383929,0.325034,789308800,-0.002232,-0.57799726,0.023158,Down,0.022676,6.97650092,683020800,86.53404092
+30/04/1999,0.392857,0.420759,0.392857,0.410714,0.34771,1472329600,0.017857,4.545419835,0.027902,Up,0.026929,7.744672284,-1892800,-0.128558171
+03/05/1999,0.411272,0.446429,0.408482,0.442522,0.374639,1470436800,0.03125,7.598377716,0.037947,Up,0.023149,-6.179014998,-659198400,-44.83010763
+04/05/1999,0.430804,0.434152,0.412388,0.415179,0.35149,811238400,-0.015625,-3.626939397,0.021764,Down,0.003779,1.075137273,-231940800,-28.59095427
+05/05/1999,0.413504,0.419643,0.398438,0.419643,0.355269,579297600,0.006139,1.484628927,0.021205,Up,0.018897,-5.319068086,-146148800,-25.2286217
+06/05/1999,0.415737,0.418527,0.392857,0.397321,0.336372,433148800,-0.018416,-4.429723599,0.02567,Down,0.010393,3.089733985,1568000,0.36200031
+07/05/1999,0.398438,0.409598,0.381696,0.409598,0.346765,434716800,0.01116,2.800937662,0.027902,Up,0.004724,-1.362305884,-41720000,-9.59705261
+10/05/1999,0.417411,0.419085,0.398438,0.404018,0.342041,392996800,-0.013393,-3.208588178,0.020647,Down,0.003779,-1.104838309,65598400,16.69184075
+11/05/1999,0.40067,0.412388,0.388951,0.399554,0.338262,458595200,-0.001116,-0.278533456,0.023437,Down,0.013228,3.910578191,-63470400,-13.84017975
+12/05/1999,0.40067,0.415179,0.393973,0.415179,0.35149,395124800,0.014509,3.621184516,0.021206,Up,0.002363,-0.672280861,-99601600,-25.2076306
+13/05/1999,0.414621,0.417969,0.40625,0.412388,0.349127,295523200,-0.002233,-0.538564134,0.011719,Down,0.0137,-3.924073475,-68891200,-23.31160464
+14/05/1999,0.402902,0.40904,0.396205,0.396205,0.335427,226632000,-0.006697,-1.662190806,0.012835,Down,0,0,-15870400,-7.002718063
+17/05/1999,0.390625,0.398996,0.383929,0.396205,0.335427,210761600,0.00558,1.42848,0.015067,Up,0.006614,1.97181503,207614400,98.50674886
+18/05/1999,0.400112,0.410714,0.396205,0.404018,0.342041,418376000,0.003906,0.976226657,0.014509,Up,0.000472,-0.137995153,-120097600,-28.70566189
+19/05/1999,0.40625,0.408482,0.388393,0.40346,0.341569,298278400,-0.00279,-0.686769231,0.020089,Down,0.020315,-5.947553789,119436800,40.04205467
+20/05/1999,0.405692,0.408482,0.379464,0.379464,0.321254,417715200,-0.026228,-6.465003007,0.029018,Down,0.010866,3.382370336,45472000,10.88588589
+21/05/1999,0.383929,0.395647,0.380022,0.392299,0.33212,463187200,0.00837,2.18009059,0.015625,Up,0.015118,-4.551969168,-202260800,-43.66718251
+24/05/1999,0.389509,0.395647,0.373884,0.374442,0.317002,260926400,-0.015067,-3.868203302,0.021763,Down,0.003306,-1.042895628,105582400,40.46443748
+25/05/1999,0.371094,0.378906,0.365513,0.370536,0.313696,366508800,-0.000558,-0.150366214,0.013393,Down,0.019369,6.174449148,71041600,19.38332722
+26/05/1999,0.372768,0.396205,0.368304,0.393415,0.333065,437550400,0.020647,5.538833805,0.027901,Up,0.004252,-1.276627685,-100788800,-23.03478639
+27/05/1999,0.385603,0.390625,0.381138,0.388393,0.328813,336761600,0.00279,0.723542089,0.009487,Up,0.004252,1.29313622,-135632000,-40.27537581
+28/05/1999,0.386719,0.395647,0.385045,0.393415,0.333065,201129600,0.006696,1.73148979,0.010602,Up,0.00567,1.702370408,259896000,129.2181757
+01/06/1999,0.401786,0.404576,0.396205,0.400112,0.338735,461025600,-0.001674,-0.416639704,0.008371,Down,0.013228,3.90511757,60032000,13.02140272
+02/06/1999,0.397321,0.428013,0.392857,0.415737,0.351963,521057600,0.018416,4.635043202,0.035156,Up,0.006613,1.878890679,-32547200,-6.246372762
+03/06/1999,0.418527,0.428571,0.417969,0.423549,0.358576,488510400,0.005022,1.199922586,0.010602,Up,0.005198,1.449622953,-119828800,-24.5294266
+04/06/1999,0.425223,0.430246,0.421875,0.429688,0.363774,368681600,0.004465,1.050037275,0.008371,Up,0.006141,1.688136041,49604800,13.45464488
+07/06/1999,0.429688,0.4375,0.424107,0.436942,0.369915,418286400,0.007254,1.688201672,0.013393,Up,0.009449,-2.554370599,-104630400,-25.01405735
+08/06/1999,0.435268,0.435826,0.424665,0.425781,0.360466,313656000,-0.009487,-2.179576721,0.011161,Down,0.00567,1.572963886,40129600,12.7941439
+09/06/1999,0.423549,0.433036,0.423549,0.432478,0.366136,353785600,0.008929,2.10813861,0.009487,Up,0.002362,-0.645115476,-36736000,-10.38369001
+10/06/1999,0.427455,0.430804,0.422433,0.429688,0.363774,317049600,0.002233,0.52239417,0.008371,Up,0.012756,-3.506572762,-132003200,-41.63487353
+11/06/1999,0.429688,0.433036,0.412946,0.414621,0.351018,185046400,-0.015067,-3.506497738,0.02009,Down,0.007559,-2.15345082,-27966400,-15.11318242
+14/06/1999,0.415179,0.416295,0.402902,0.405692,0.343459,157080000,-0.009487,-2.285038501,0.013393,Down,0.004724,1.3754189,-26689600,-16.99108734
+15/06/1999,0.40346,0.417411,0.402902,0.411272,0.348183,130390400,0.007812,1.936251425,0.014509,Up,0.014173,4.070560596,94628800,72.57344099
+16/06/1999,0.414063,0.429129,0.414063,0.428013,0.362356,225019200,0.01395,3.369052535,0.015066,Up,0.01181,-3.259225734,-616000,-0.273754417
+17/06/1999,0.425223,0.428571,0.408482,0.414063,0.350546,224403200,-0.01116,-2.62450526,0.020089,Down,0.005668,1.616906198,-16340800,-7.281892593
+18/06/1999,0.405134,0.421875,0.40346,0.420759,0.356214,208062400,0.015625,3.856748631,0.018415,Up,0.004724,-1.326169101,-72912000,-35.04333315
+21/06/1999,0.419643,0.421875,0.410714,0.415179,0.35149,135150400,-0.004464,-1.06376134,0.011161,Down,0.008504,-2.419414493,15926400,11.78420486
+22/06/1999,0.413504,0.419085,0.405134,0.405134,0.342986,151076800,-0.00837,-2.024164216,0.013951,Down,0.012755,-3.71881068,380419200,251.8051746
+23/06/1999,0.402344,0.402623,0.388951,0.390067,0.330231,531496000,-0.012277,-3.051368978,0.013672,Down,0.010394,-3.147493724,-98134400,-18.46380782
+24/06/1999,0.389509,0.389509,0.377232,0.37779,0.319837,433361600,-0.011719,-3.00865962,0.012277,Down,0.000945,-0.295463001,-139227200,-32.12725816
+25/06/1999,0.379464,0.381138,0.375558,0.376674,0.318892,294134400,-0.00279,-0.735247612,0.00558,Down,0.002834,0.888702131,-16441600,-5.589825604
+28/06/1999,0.378906,0.383371,0.378348,0.380022,0.321726,277692800,0.001116,0.294532153,0.005023,Up,0.02126,6.60810752,102692800,36.98072114
+29/06/1999,0.381417,0.406808,0.38058,0.405134,0.342986,380385600,0.023717,6.218128715,0.026228,Up,0.007086,2.065973538,-37116800,-9.757677473
+30/06/1999,0.407924,0.419085,0.401228,0.413504,0.350072,343268800,0.00558,1.367901864,0.017857,Up,0.007558,-2.158984437,-194051200,-56.53039251
+01/07/1999,0.413504,0.415737,0.404018,0.404576,0.342514,149217600,-0.008928,-2.159108497,0.011719,Down,0.007558,2.206625131,-25536000,-17.11326278
+02/07/1999,0.406529,0.418527,0.40346,0.413504,0.350072,123681600,0.006975,1.715744756,0.015067,Up,0.008032,2.294385155,330131200,266.920221
+06/07/1999,0.410156,0.425223,0.40904,0.422991,0.358104,453812800,0.012835,3.129297145,0.016183,Up,0.018898,5.277237897,645344000,142.2048915
+07/07/1999,0.422991,0.453125,0.419643,0.445313,0.377002,1099156800,0.022322,5.277180838,0.033482,Up,0.034959,9.272895104,525884800,47.84438399
+08/07/1999,0.456473,0.491629,0.454241,0.486607,0.411961,1625041600,0.030134,6.60148574,0.037388,Up,0.008504,2.064273074,-1016344000,-62.54264506
+09/07/1999,0.486607,0.496652,0.473214,0.496652,0.420465,608697600,0.010045,2.064294184,0.023438,Up,0.008504,-2.022522683,-304785600,-50.07175977
+12/07/1999,0.495536,0.496652,0.483817,0.486607,0.411961,303912000,-0.008929,-1.801887249,0.012835,Down,0.006141,-1.490675088,-20652800,-6.795651373
+13/07/1999,0.477679,0.483817,0.472098,0.479353,0.40582,283259200,0.001674,0.350444545,0.011719,Up,0.017007,4.190774235,341297600,120.4895022
+14/07/1999,0.486607,0.50558,0.486607,0.499442,0.422827,624556800,0.012835,2.637652151,0.018973,Up,0.020315,-4.804565461,1067248000,170.880855
+15/07/1999,0.498884,0.499442,0.458147,0.475446,0.402512,1691804800,-0.023438,-4.698086128,0.041295,Down,0.001417,-0.352039194,-1280305600,-75.67691024
+16/07/1999,0.478795,0.486607,0.473214,0.473772,0.401095,411499200,-0.005023,-1.049091991,0.013393,Down,0.010394,2.591406026,149800000,36.40347296
+19/07/1999,0.481585,0.498326,0.467076,0.486049,0.411489,561299200,0.004464,0.92693917,0.03125,Up,0.011811,-2.87030759,-119224000,-21.24072153
+20/07/1999,0.487165,0.495536,0.470982,0.472098,0.399678,442075200,-0.015067,-3.09279197,0.024554,Down,0.008976,2.245807875,276091200,62.45344683
+21/07/1999,0.482701,0.494978,0.472098,0.482701,0.408654,718166400,0,0,0.02288,No Change,0.012755,-3.121222354,-311438400,-43.3657715
+22/07/1999,0.478795,0.481027,0.456473,0.467634,0.395899,406728000,-0.011161,-2.331060266,0.024554,Down,0.007086,1.789850442,-177676800,-43.68442792
+23/07/1999,0.47154,0.479911,0.470424,0.476004,0.402985,229051200,0.004464,0.946685329,0.009487,Up,0.017952,-4.454756381,122136000,53.32257591
+26/07/1999,0.472098,0.473214,0.454241,0.454799,0.385033,351187200,-0.017299,-3.664281569,0.018973,Down,0.020787,5.398758029,44721600,12.7344049
+27/07/1999,0.469866,0.481585,0.46875,0.479353,0.40582,395908800,0.009487,2.019086293,0.012835,Up,0.005196,1.280370608,-66998400,-16.92268522
+28/07/1999,0.481027,0.49442,0.473214,0.485491,0.411016,328910400,0.004464,0.928014436,0.021206,Up,0.003779,-0.919428927,-53435200,-16.2461266
+29/07/1999,0.476563,0.493304,0.47433,0.481027,0.407237,275475200,0.004464,0.936707214,0.018974,Up,0.013701,3.364379956,107665600,39.08359083
+30/07/1999,0.486607,0.501116,0.486607,0.49721,0.420938,383140800,0.010603,2.178965777,0.014509,Up,0.000472,0.112130528,-20697600,-5.40208717
+02/08/1999,0.496652,0.517857,0.495536,0.497768,0.42141,362443200,0.001116,0.224704622,0.022321,Up,0.003779,-0.896751382,5936000,1.637773864
+03/08/1999,0.506696,0.512835,0.478795,0.493304,0.417631,368379200,-0.013392,-2.643004879,0.03404,Down,0.010866,-2.601818352,3046400,0.826973944
+04/08/1999,0.492746,0.498884,0.475446,0.480469,0.406765,371425600,-0.012277,-2.491547369,0.023438,Down,0.007086,1.742037786,-48888000,-13.16225914
+05/08/1999,0.477679,0.489955,0.465402,0.488839,0.413851,322537600,0.01116,2.336296969,0.024553,Up,0.004724,-1.141473622,113019200,35.04062782
+06/08/1999,0.482701,0.493862,0.477679,0.483259,0.409127,435556800,0.000558,0.115599512,0.016183,Up,0.002362,0.577326845,-202272000,-46.43986731
+09/08/1999,0.485212,0.492746,0.484375,0.486049,0.411489,233284800,0.000837,0.172501917,0.008371,Up,0.007087,1.722281762,182940800,78.41951126
+10/08/1999,0.482143,0.5,0.478795,0.49442,0.418576,416225600,0.012277,2.546339986,0.021205,Up,0.032597,7.787594129,434112000,104.2972849
+11/08/1999,0.5,0.533482,0.499442,0.532924,0.451173,850337600,0.032924,6.5848,0.03404,Up,0.002362,0.523524236,-184228800,-21.66537149
+12/08/1999,0.527344,0.547991,0.523438,0.535714,0.453535,666108800,0.00837,1.587199248,0.024553,Up,0.000473,0.104291841,-367673600,-55.19722904
+13/08/1999,0.541295,0.553571,0.534598,0.536272,0.454008,298435200,-0.005023,-0.9279598,0.018973,Down,0.003307,0.728401262,-21504000,-7.205584328
+16/08/1999,0.53404,0.541853,0.53125,0.540179,0.457315,276931200,0.006139,1.14953936,0.010603,Up,0.001418,-0.310070739,44004800,15.89015611
+17/08/1999,0.538504,0.539063,0.526228,0.538504,0.455897,320936000,0,0,0.012835,No Change,0.001417,-0.31081582,147638400,46.00244285
+18/08/1999,0.536272,0.553571,0.532366,0.53683,0.45448,468574400,0.000558,0.104051675,0.021205,Up,0.010393,-2.286789298,81446400,17.38174343
+19/08/1999,0.53404,0.540179,0.522879,0.524554,0.444087,550020800,-0.009486,-1.77627144,0.0173,Down,0.003307,0.744673904,-222073600,-40.37549125
+20/08/1999,0.529018,0.530134,0.519531,0.52846,0.447394,327947200,-0.000558,-0.105478453,0.010603,Down,0.011811,2.639954939,27619200,8.421843516
+23/08/1999,0.530134,0.547991,0.529576,0.542411,0.459205,355566400,0.012277,2.315829583,0.018415,Up,0.002835,-0.617371327,146697600,41.25744165
+24/08/1999,0.539063,0.542411,0.535156,0.539063,0.45637,502264000,0,0,0.007255,No Change,0.007559,1.656331485,-207099200,-41.23313636
+25/08/1999,0.541853,0.549107,0.53683,0.547991,0.463929,295164800,0.006138,1.132779555,0.012277,Up,0.00567,1.222169772,109323200,37.03802079
+26/08/1999,0.545759,0.563616,0.545759,0.554688,0.469599,404488000,0.008929,1.636070134,0.017857,Up,0.019841,4.225094176,42347200,10.46933407
+27/08/1999,0.560268,0.580357,0.55971,0.578125,0.48944,446835200,0.017857,3.187224685,0.020647,Up,0.020314,-4.150457666,-110241600,-24.67164628
+30/08/1999,0.580357,0.580357,0.553571,0.554129,0.469126,336593600,-0.026228,-4.519287266,0.026786,Down,0.024093,5.135720467,297953600,88.52028084
+31/08/1999,0.558873,0.58817,0.554129,0.582589,0.493219,634547200,0.023716,4.243540125,0.034041,Up,0.025512,5.172550125,154078400,24.28162948
+01/09/1999,0.598214,0.614397,0.589286,0.612723,0.518731,788625600,0.014509,2.425386233,0.025111,Up,0.014645,2.823235935,106523200,13.50744891
+02/09/1999,0.603795,0.637835,0.597098,0.630022,0.533376,895148800,0.026227,4.34369281,0.040737,Up,0.022205,4.163104452,740118400,82.68104699
+03/09/1999,0.642299,0.671875,0.629464,0.65625,0.555581,1635267200,0.013951,2.17204137,0.042411,Up,0.021732,3.91158085,-650473600,-39.77781735
+07/09/1999,0.658482,0.695871,0.65625,0.68192,0.577313,984793600,0.023438,3.559398738,0.039621,Up,0.014173,-2.454994085,-222588800,-22.60258393
+08/09/1999,0.680246,0.693638,0.665179,0.665179,0.56314,762204800,-0.015067,-2.214934009,0.028459,Down,0.008031,1.426110736,-228121600,-29.92917389
+09/09/1999,0.674107,0.678013,0.659598,0.674665,0.571171,534083200,0.000558,0.082776176,0.018415,Up,0.014173,2.481393488,-75320000,-14.10267164
+10/09/1999,0.678571,0.693638,0.666853,0.691406,0.585344,458763200,0.012835,1.891474879,0.026785,Up,0.018425,-3.147721682,-206763200,-45.06970045
+13/09/1999,0.688058,0.688058,0.667969,0.669643,0.566919,252000000,-0.018415,-2.676373213,0.020089,Down,0.021259,3.749918419,136292800,54.08444444
+14/09/1999,0.667132,0.700893,0.666853,0.694754,0.588178,388292800,0.027622,4.140409994,0.03404,Up,0.018424,-3.132385094,-28716800,-7.395656062
+15/09/1999,0.704241,0.706473,0.671875,0.672991,0.569754,359576000,-0.03125,-4.437401401,0.034598,Down,0.010866,1.90713887,82308800,22.8905155
+16/09/1999,0.679129,0.696987,0.659598,0.685826,0.58062,441884800,0.006697,0.98611604,0.037389,Up,0.000945,0.162757053,-164606400,-37.25097582
+17/09/1999,0.69029,0.694196,0.680804,0.686942,0.581565,277278400,-0.003348,-0.485013545,0.013392,Down,0.016062,2.76185809,179390400,64.69685342
+20/09/1999,0.6875,0.715402,0.686384,0.705915,0.597627,456668800,0.018415,2.678545455,0.029018,Up,0.074171,-12.41091852,2900889600,635.2283318
+21/09/1999,0.65346,0.654018,0.616071,0.618304,0.523456,3357558400,-0.035156,-5.379977351,0.037947,Down,0.008031,1.534226372,-2234388800,-66.5480249
+22/09/1999,0.622768,0.639509,0.616211,0.62779,0.531487,1123169600,0.005022,0.806399815,0.023298,Up,0.052913,-9.955652725,20585600,1.832813139
+23/09/1999,0.635045,0.636161,0.5625,0.56529,0.478574,1143755200,-0.069755,-10.98426096,0.073661,Down,0.012284,2.566792178,36120000,3.158018429
+24/09/1999,0.565848,0.598354,0.5625,0.579799,0.490858,1179875200,0.013951,2.465503103,0.035854,Up,0.027402,-5.582469879,-231683200,-19.63624627
+27/09/1999,0.592634,0.595982,0.546317,0.547433,0.463456,948192000,-0.045201,-7.627135804,0.049665,Down,0.012755,-2.752149071,466771200,49.22749823
+28/09/1999,0.549107,0.553571,0.512835,0.532366,0.450701,1414963200,-0.016741,-3.048768273,0.040736,Down,0.004252,-0.943419251,-757680000,-53.54768237
+29/09/1999,0.537946,0.546875,0.517857,0.527344,0.446449,657283200,-0.010602,-1.970829786,0.029018,Down,0.032125,7.195670726,250801600,38.15731179
+30/09/1999,0.531808,0.573103,0.529018,0.56529,0.478574,908084800,0.033482,6.29588122,0.044085,Up,0.012047,-2.517270056,-293294400,-32.29812899
+01/10/1999,0.554688,0.557478,0.53125,0.55106,0.466527,614790400,-0.003628,-0.654061382,0.026228,Down,0.021496,4.607664723,-155433600,-25.28237266
+04/10/1999,0.55692,0.579241,0.55692,0.576451,0.488023,459356800,0.019531,3.506966889,0.022321,Up,0.025511,5.22741756,354849600,77.24923197
+05/10/1999,0.585938,0.608259,0.578125,0.606585,0.513534,814206400,0.020647,3.52375166,0.030134,Up,0.005669,-1.103919117,-9934400,-1.22013288
+06/10/1999,0.61942,0.621652,0.598214,0.599888,0.507865,804272000,-0.019532,-3.153272416,0.023438,Down,0.006141,-1.209179605,-198385600,-24.66648099
+07/10/1999,0.611049,0.612723,0.579241,0.592634,0.501724,605886400,-0.018415,-3.013669935,0.033482,Down,0.006142,-1.224179031,-223081600,-36.81904727
+08/10/1999,0.59096,0.592076,0.566964,0.585379,0.495582,382804800,-0.005581,-0.94439556,0.025112,Down,0.008504,1.715962242,-119683200,-31.26481173
+11/10/1999,0.589286,0.609375,0.589286,0.595424,0.504086,263121600,0.006138,1.041599495,0.020089,Up,0.007559,1.499545712,300630400,114.2553101
+12/10/1999,0.606027,0.621652,0.598214,0.604353,0.511645,563752000,-0.001674,-0.276225317,0.023438,Down,0.027637,-5.40159681,72979200,12.94526671
+13/10/1999,0.594866,0.620536,0.569196,0.571708,0.484008,636731200,-0.023158,-3.892977578,0.05134,Down,0.069211,14.29955703,1262072000,198.2111133
+14/10/1999,0.618304,0.654576,0.616071,0.65346,0.553219,1898803200,0.035156,5.685876203,0.038505,Up,0.010394,1.878821949,-725625600,-38.21489241
+15/10/1999,0.635045,0.676897,0.626674,0.665737,0.563613,1173177600,0.030692,4.833043328,0.050223,Up,0.009922,-1.760427811,-396771200,-33.82021614
+18/10/1999,0.659598,0.662946,0.635045,0.654018,0.553691,776406400,-0.00558,-0.845969818,0.027901,Down,0.035905,-6.484663829,246176000,31.70710597
+19/10/1999,0.639509,0.669643,0.611049,0.611607,0.517786,1022582400,-0.027902,-4.363034766,0.058594,Down,0.050078,9.671563155,58822400,5.752338393
+20/10/1999,0.625,0.671875,0.625,0.670759,0.567864,1081404800,0.045759,7.32144,0.046875,Up,0.007559,1.33112858,-287952000,-26.62758664
+21/10/1999,0.647879,0.688058,0.646205,0.679688,0.575423,793452800,0.031809,4.909713079,0.041853,Up,0.016535,-2.873538249,-373945600,-47.12890294
+22/10/1999,0.688616,0.689732,0.655134,0.660156,0.558888,419507200,-0.02846,-4.132927495,0.034598,Down,0.004252,0.760796439,-92915200,-22.14865442
+25/10/1999,0.662946,0.679688,0.658482,0.665179,0.56314,326592000,0.002233,0.336829847,0.021206,Up,0.004252,0.75505203,34843200,10.66872428
+26/10/1999,0.669085,0.674107,0.654576,0.670201,0.567392,361435200,0.001116,0.166794951,0.019531,Up,0.009921,1.748526592,81636800,22.58684268
+27/10/1999,0.664063,0.684152,0.655692,0.68192,0.577313,443072000,0.017857,2.689052093,0.02846,Up,0.011339,1.964099197,61017600,13.77148635
+28/10/1999,0.688058,0.705357,0.679129,0.695313,0.588652,504089600,0.007255,1.054416924,0.026228,Up,0.017007,2.889143331,18961600,3.761553502
+29/10/1999,0.703683,0.723772,0.703683,0.715402,0.605659,523051200,0.011719,1.665380576,0.020089,Up,0.018898,-3.120237625,-244473600,-46.7398985
+01/11/1999,0.714286,0.720424,0.690848,0.69308,0.586761,278577600,-0.021206,-2.968838812,0.029576,Down,0.019843,3.38178577,120657600,43.31202509
+02/11/1999,0.696429,0.729353,0.69029,0.716518,0.606604,399235200,0.020089,2.884572584,0.039063,Up,0.009449,1.557688377,-70772800,-17.7270942
+03/11/1999,0.728795,0.743304,0.723214,0.727679,0.616053,328462400,-0.001116,-0.153129481,0.02009,Down,0.016062,2.607243208,50624000,15.41241859
+04/11/1999,0.732701,0.762277,0.719866,0.746652,0.632115,379086400,0.013951,1.904050902,0.042411,Up,0.035432,5.605309161,37721600,9.950660324
+05/11/1999,0.75558,0.789063,0.75,0.788504,0.667547,416808000,0.032924,4.357447259,0.039063,Up,0.060944,9.129544437,534116800,128.1445654
+08/11/1999,0.783482,0.872628,0.774554,0.860491,0.728491,950924800,0.077009,9.829070738,0.098074,Up,0.051023,-7.003930042,-141747200,-14.90624706
+09/11/1999,0.842634,0.84375,0.785714,0.800223,0.677468,809177600,-0.042411,-5.033146063,0.058036,Down,0.013701,2.022383345,-231280000,-28.58210608
+10/11/1999,0.787946,0.832589,0.78683,0.816406,0.691169,577897600,0.02846,3.611922644,0.045759,Up,0.006142,0.888639392,-308022400,-53.30051552
+11/11/1999,0.817801,0.827009,0.802455,0.823661,0.697311,269875200,0.00586,0.716555739,0.024554,Up,0.012283,-1.761480889,9184000,3.403054449
+12/11/1999,0.820871,0.821429,0.780134,0.809152,0.685028,279059200,-0.011719,-1.42762992,0.041295,Down,0.008977,-1.310457383,-19152000,-6.863059881
+15/11/1999,0.800223,0.829241,0.790179,0.798549,0.676051,259907200,-0.001674,-0.209191688,0.039062,Down,0.013228,1.956657116,-26051200,-10.02326984
+16/11/1999,0.803571,0.819196,0.790179,0.814174,0.689279,233856000,0.010603,1.319485148,0.029017,Up,0.007086,-1.028030739,130715200,55.89559387
+17/11/1999,0.80971,0.845982,0.803571,0.805804,0.682193,364571200,-0.003906,-0.482394932,0.042411,Down,0.004725,-0.692619244,212800,0.058369943
+18/11/1999,0.813058,0.813616,0.789621,0.800223,0.677468,364784000,-0.012835,-1.578608168,0.023995,Down,0.02126,3.138155603,-52270400,-14.32913724
+19/11/1999,0.799107,0.829241,0.786272,0.825335,0.698728,312513600,0.026228,3.282163715,0.042969,Up,0.0137,-1.96070574,-110152000,-35.24710605
+22/11/1999,0.819196,0.819196,0.796875,0.809152,0.685028,202361600,-0.010044,-1.226080205,0.022321,Down,0.016535,2.413769948,340950400,168.4857206
+23/11/1999,0.819196,0.850446,0.790179,0.828683,0.701563,543312000,0.009487,1.158086709,0.060267,Up,0.014173,2.02020346,-328204800,-60.40816327
+24/11/1999,0.830357,0.848214,0.818638,0.845424,0.715736,215107200,0.015067,1.814520742,0.029576,Up,0.002834,0.395956051,-83036800,-38.60252005
+26/11/1999,0.845982,0.852679,0.840402,0.848772,0.71857,132070400,0.00279,0.329794251,0.012277,Up,0.003779,-0.525905618,332091200,251.4501357
+29/11/1999,0.841518,0.890625,0.832589,0.844308,0.714791,464161600,0.00279,0.33154371,0.058036,Up,0.025039,3.502981991,379019200,81.65673334
+30/11/1999,0.876116,0.926339,0.86942,0.873884,0.73983,843180800,-0.002232,-0.254760785,0.056919,Down,0.039212,5.300136518,-224616000,-26.63912651
+01/12/1999,0.901786,0.933036,0.893415,0.920201,0.779042,618564800,0.018415,2.042058759,0.039621,Up,0.053857,6.91323446,-51206400,-8.27825961
+02/12/1999,0.920759,0.987723,0.908482,0.983817,0.832899,567358400,0.063058,6.848480438,0.079241,Up,0.036378,4.367636412,80561600,14.19941963
+03/12/1999,1.001674,1.031808,0.998884,1.026786,0.869277,647920000,0.025112,2.507003277,0.032924,Up,0.007558,0.869458182,-181137600,-27.95678479
+06/12/1999,1.022879,1.047433,0.994978,1.035714,0.876835,466782400,0.012835,1.254791622,0.052455,Up,0.013701,1.562551677,-21761600,-4.662043813
+07/12/1999,1.040737,1.053571,1.017857,1.051897,0.890536,445020800,0.01116,1.072317021,0.035714,Up,0.058582,-6.578285437,-32670400,-7.341319777
+08/12/1999,1.037946,1.052455,0.977679,0.982701,0.831954,412350400,-0.055245,-5.32253123,0.074776,Down,0.036378,-4.372597523,442848000,107.3960399
+09/12/1999,0.991071,0.991071,0.90067,0.939732,0.795576,855198400,-0.051339,-5.180153591,0.090401,Down,0.017007,-2.137696461,-217436800,-25.42530482
+10/12/1999,0.94029,0.975446,0.883929,0.919643,0.778569,637761600,-0.020647,-2.19581193,0.091517,Down,0.030235,-3.883406609,-107800000,-16.90286778
+13/12/1999,0.914202,0.915179,0.883371,0.883929,0.748334,529961600,-0.030273,-3.311412576,0.031808,Down,0.031181,-4.166722346,-94091200,-17.75434296
+14/12/1999,0.878348,0.890625,0.845982,0.847098,0.717153,435870400,-0.03125,-3.557815353,0.044643,Down,0.016062,2.239689439,187107200,42.92725544
+15/12/1999,0.832589,0.868304,0.813058,0.866071,0.733215,622977600,0.033482,4.021431943,0.055246,Up,0.009921,1.353081975,-159152000,-25.54698596
+16/12/1999,0.875,0.878348,0.839286,0.87779,0.743136,463825600,0.00279,0.318857143,0.039062,Up,0.012756,1.716509495,31180800,6.722526743
+17/12/1999,0.90067,0.910714,0.879464,0.892857,0.755892,495006400,-0.007813,-0.867465331,0.03125,Down,0.015117,-1.999888873,-211019200,-42.62959024
+20/12/1999,0.888951,0.889509,0.862723,0.875,0.740775,283987200,-0.013951,-1.56937784,0.026786,Down,0.034015,4.591812629,23609600,8.313614135
+21/12/1999,0.876674,0.920201,0.874442,0.915179,0.77479,307596800,0.038505,4.392168583,0.045759,Up,0.01937,-2.500032267,19476800,6.33192543
+22/12/1999,0.918527,0.933594,0.881696,0.892299,0.75542,327073600,-0.026228,-2.855441375,0.051898,Down,0.026928,3.564639538,-97540800,-29.82227853
+23/12/1999,0.90904,0.930804,0.902344,0.924107,0.782348,229532800,0.015067,1.657462818,0.02846,Up,0.031652,-4.045769913,-61140800,-26.63706451
+27/12/1999,0.93192,0.932478,0.886161,0.886719,0.750696,168392000,-0.045201,-4.850309039,0.046317,Down,0.008504,-1.132815414,79184000,47.02361157
+28/12/1999,0.885045,0.889509,0.848214,0.876674,0.742192,247576000,-0.008371,-0.945827613,0.041295,Down,0.018898,2.546241404,36926400,14.91517756
+29/12/1999,0.864397,0.912388,0.852679,0.898996,0.76109,284502400,0.034599,4.002674697,0.059709,Up,0.002836,-0.372623474,-77358400,-27.19077238
+30/12/1999,0.912388,0.929688,0.889509,0.895647,0.758254,207144000,-0.016741,-1.834855347,0.040179,Down,0.018898,2.492304689,-43332800,-20.91916734
+31/12/1999,0.901228,0.918527,0.888393,0.917969,0.777152,163811200,0.016741,1.857576551,0.030134,Up,0.068975,8.875355143,371985600,227.0819089
+03/01/2000,0.936384,1.004464,0.907924,0.999442,0.846127,535796800,0.063058,6.734203062,0.09654,Up,0.071337,-8.431003856,-23419200,-4.370910763
+04/01/2000,0.966518,0.987723,0.90346,0.915179,0.77479,512377600,-0.051339,-5.311747945,0.084263,Down,0.011338,1.463364266,265944000,51.90390837
+05/01/2000,0.926339,0.987165,0.919643,0.928571,0.786128,778321600,0.002232,0.240948508,0.067522,Up,0.06803,-8.653807014,-10348800,-1.329630322
+06/01/2000,0.947545,0.955357,0.848214,0.848214,0.718098,767972800,-0.099331,-10.48298498,0.107143,Down,0.034015,4.736818651,-307238400,-40.00641689
+07/01/2000,0.861607,0.901786,0.852679,0.888393,0.752113,460734400,0.026786,3.108841966,0.049107,Up,0.013228,-1.758778269,44329600,9.621508618
+10/01/2000,0.910714,0.912946,0.845982,0.872768,0.738885,505064000,-0.037946,-4.166620915,0.066964,Down,0.037795,-5.115139704,-63515200,-12.57567358
+11/01/2000,0.856585,0.887277,0.808036,0.828125,0.70109,441548800,-0.02846,-3.322495724,0.079241,Down,0.042046,-5.99723288,534520000,121.0557021
+12/01/2000,0.848214,0.852679,0.772321,0.77846,0.659044,976068800,-0.069754,-8.223632244,0.080358,Down,0.072281,10.967553,56616000,5.800410791
+13/01/2000,0.84361,0.881696,0.825893,0.863839,0.731325,1032684800,0.020229,2.397908986,0.055803,Up,0.027874,3.811438143,-642308800,-62.19795237
+14/01/2000,0.892857,0.912946,0.887277,0.896763,0.759199,390376000,0.003906,0.43747207,0.025669,Up,0.026456,3.484725349,68801600,17.62444413
+18/01/2000,0.901786,0.946429,0.896763,0.928013,0.785655,459177600,0.026227,2.908339673,0.049666,Up,0.019843,2.5256633,138465600,30.15512952
+19/01/2000,0.94308,0.970982,0.922991,0.951451,0.805498,597643200,0.008371,0.887623531,0.047991,Up,0.05244,6.51025825,1233489600,206.392309
+20/01/2000,1.03125,1.084821,1.013393,1.013393,0.857938,1831132800,-0.017857,-1.731587879,0.071428,Down,0.016535,-1.927295446,-1335208000,-72.91704894
+21/01/2000,1.020089,1.020089,0.983817,0.993862,0.841403,495924800,-0.026227,-2.571050173,0.036272,Down,0.038267,-4.547998997,-55048000,-11.10007001
+24/01/2000,0.968192,1.006696,0.938616,0.948661,0.803136,440876800,-0.019531,-2.017265171,0.06808,Down,0.045353,5.646988804,56268800,12.7629306
+25/01/2000,0.9375,1.010045,0.914063,1.002232,0.848489,497145600,0.064732,6.904746667,0.095982,Up,0.01559,-1.837383867,-129987200,-26.14670632
+26/01/2000,0.982143,1.019531,0.979911,0.983817,0.832899,367158400,0.001674,0.170443612,0.03962,Up,0.001417,-0.170128671,-27014400,-7.357696297
+27/01/2000,0.97154,1.008929,0.955357,0.982143,0.831482,340144000,0.010603,1.091360109,0.053572,Up,0.063306,-7.61363445,83204800,24.46163978
+28/01/2000,0.96596,0.989955,0.898438,0.907366,0.768176,423348800,-0.058594,-6.065882645,0.091517,Down,0.016062,2.090927079,278331200,65.74512553
+31/01/2000,0.901786,0.927455,0.84375,0.926339,0.784238,701680000,0.024553,2.722708048,0.083705,Up,0.026456,-3.373465708,-383644800,-54.67517957
+01/02/2000,0.928571,0.9375,0.892857,0.895089,0.757782,318035200,-0.033482,-3.60575551,0.044643,Down,0.010866,-1.433921629,146160000,45.95717707
+02/02/2000,0.899554,0.91183,0.866071,0.882254,0.746916,464195200,-0.0173,-1.923175262,0.045759,Down,0.034015,4.554059627,10998400,2.369348067
+03/02/2000,0.895647,0.930804,0.895089,0.922433,0.780931,475193600,0.026786,2.990687179,0.035715,Up,0.035433,4.537276661,-49873600,-10.49542755
+04/02/2000,0.928013,0.982143,0.925223,0.964286,0.816364,425320000,0.036273,3.908673693,0.05692,Up,0.045826,5.613427344,15747200,3.702435813
+07/02/2000,0.964286,1.020089,0.945871,1.018415,0.86219,441067200,0.054129,5.613376115,0.074218,Up,0.006142,0.712371983,-32424000,-7.35126076
+08/02/2000,1.017857,1.03683,0.993304,1.02567,0.868332,408643200,0.007813,0.76759309,0.043526,Up,0.017009,-1.958812989,-109278400,-26.74176396
+09/02/2000,1.018973,1.045759,1.003906,1.00558,0.851323,299364800,-0.013393,-1.314362598,0.041853,Down,0.006615,0.777025876,3617600,1.208425306
+10/02/2000,1.007813,1.016741,0.982143,1.013393,0.857938,302982400,0.00558,0.553674144,0.034598,Up,0.035905,-4.18503435,-90731200,-29.94602987
+11/02/2000,1.014509,1.018973,0.966518,0.970982,0.822033,212251200,-0.043527,-4.290449863,0.052455,Down,0.053385,6.494264829,155288000,73.1623661
+14/02/2000,0.976004,1.034598,0.969866,1.03404,0.875418,367539200,0.058036,5.946287105,0.064732,Up,0.024094,2.752285194,118204800,32.16114091
+15/02/2000,1.029018,1.070871,1.02846,1.0625,0.899512,485744000,0.033482,3.253781761,0.042411,Up,0.03685,-4.096665748,-107497600,-22.13050496
+16/02/2000,1.051339,1.054688,1.001116,1.018973,0.862662,378246400,-0.032366,-3.078550306,0.053572,Down,0.00567,0.657267852,-88748800,-23.46322397
+17/02/2000,1.02846,1.03125,1.010045,1.02567,0.868332,289497600,-0.00279,-0.271279389,0.021205,Down,0.027401,-3.155590258,-56056000,-19.36320025
+18/02/2000,1.023438,1.030134,0.989955,0.993304,0.840931,233441600,-0.030134,-2.944389401,0.040179,Down,0.019369,2.303280531,188854400,80.90006237
+22/02/2000,0.983259,1.044085,0.952567,1.016183,0.8603,422296000,0.032924,3.34845651,0.091518,Up,0.018425,2.141694758,50803200,12.03023472
+23/02/2000,1.011021,1.0625,0.991071,1.037946,0.878725,473099200,0.026925,2.66314943,0.071429,Up,0.007914,-0.900623062,-96667200,-20.43275491
+24/02/2000,1.047433,1.063616,0.997768,1.028599,0.870811,376432000,-0.018834,-1.798110237,0.065848,Down,0.036495,-4.190920877,-127288000,-33.81434097
+25/02/2000,1.025112,1.044643,0.983259,0.985491,0.834316,249144000,-0.039621,-3.865041088,0.061384,Down,0.021732,2.604768457,79184000,31.78242302
+28/02/2000,0.983259,1.026786,0.967634,1.011161,0.856048,328328000,0.027902,2.837706037,0.059152,Up,0.010394,1.214184251,40633600,12.37591677
+29/02/2000,1.013951,1.046875,1.005022,1.023438,0.866442,368961600,0.009487,0.935646792,0.041853,Up,0.11858,13.68585549,708041600,191.9011626
+01/03/2000,1.058594,1.179129,1.058036,1.163504,0.985022,1077003200,0.10491,9.910315003,0.121093,Up,0.062833,-6.3788423,-765744000,-71.0995102
+02/03/2000,1.133929,1.142299,1.077567,1.089286,0.922189,311259200,-0.044643,-3.937018984,0.064732,Down,0.045353,4.917972346,12107200,3.88974848
+03/03/2000,1.114955,1.14495,1.071429,1.142857,0.967542,323366400,0.027902,2.502522523,0.073521,Up,0.017479,-1.806536564,-112806400,-34.8850097
+06/03/2000,1.125,1.152902,1.116071,1.12221,0.950063,210560000,-0.00279,-0.248,0.036831,Down,0.021261,-2.237851595,62451200,29.65957447
+07/03/2000,1.128906,1.137835,1.081473,1.097098,0.928802,273011200,-0.031808,-2.817595088,0.056362,Down,0.006613,-0.711992438,-1780800,-0.652280932
+08/03/2000,1.097098,1.106585,1.058594,1.089286,0.922189,271230400,-0.007812,-0.712060363,0.047991,Down,0.00189,0.204947142,5488000,2.023372011
+09/03/2000,1.079241,1.116071,1.055804,1.091518,0.924079,276718400,0.012277,1.13755871,0.060267,Up,0.026456,2.862958686,-28112000,-10.15906423
+10/03/2000,1.086496,1.142299,1.080357,1.122768,0.950535,248606400,0.036272,3.33843843,0.061942,Up,0.033543,-3.528854803,55350400,22.26426995
+13/03/2000,1.090402,1.129464,1.066964,1.083147,0.916992,303956800,-0.007255,-0.665350944,0.0625,Down,0.053385,-5.821751989,124622400,41.00003685
+14/03/2000,1.08231,1.109375,1.017857,1.020089,0.863607,428579200,-0.062221,-5.748907429,0.091518,Down,0.015118,1.750564782,15030400,3.507029739
+15/03/2000,1.032366,1.073661,1.018973,1.037946,0.878725,443609600,0.00558,0.540505983,0.054688,Up,0.040156,4.569802839,-65508800,-14.76721874
+16/03/2000,1.047433,1.089286,1.022321,1.085379,0.918881,378100800,0.037946,3.622761551,0.066965,Up,0.025984,2.827787276,-73057600,-19.32225481
+17/03/2000,1.072545,1.116071,1.06808,1.116071,0.944865,305043200,0.043526,4.058198024,0.047991,Up,0.015118,-1.600016934,-100553600,-32.96372448
+20/03/2000,1.102679,1.127232,1.092634,1.098214,0.929747,204489600,-0.004465,-0.40492292,0.034598,Down,0.090235,9.705328439,319838400,156.4081499
+21/03/2000,1.094308,1.220982,1.085938,1.204799,1.019982,524328000,0.110491,10.09688314,0.135044,Up,0.06992,6.855022932,43668800,8.328527181
+22/03/2000,1.185547,1.289063,1.174665,1.287388,1.089902,567996800,0.101841,8.590211944,0.114398,Up,0.021731,-1.993848988,-5432000,-0.956343416
+23/03/2000,1.267857,1.342634,1.25,1.261719,1.068171,562564800,-0.006138,-0.484123998,0.092634,Down,0.019843,-1.857661367,-115651200,-20.55784507
+24/03/2000,1.271763,1.285156,1.209821,1.238281,1.048328,446913600,-0.033482,-2.632723235,0.075335,Down,0.006615,0.6310048,-167731200,-37.53101271
+27/03/2000,1.228795,1.292411,1.222098,1.246094,1.054943,279182400,0.017299,1.407801952,0.070313,Up,0.003308,-0.313571444,-76216000,-27.29971517
+28/03/2000,1.225446,1.267857,1.22433,1.242188,1.051635,202966400,0.016742,1.366196471,0.043527,Up,0.024093,-2.291004008,36870400,18.16576537
+29/03/2000,1.24442,1.244978,1.194894,1.213728,1.027542,239836800,-0.030692,-2.466369875,0.050084,Down,0.077007,-7.494292204,174563200,72.7841599
+30/03/2000,1.192522,1.229353,1.119978,1.122768,0.950535,414400000,-0.069754,-5.849284122,0.109375,Down,0.076061,8.001914711,-9766400,-2.356756757
+31/03/2000,1.137835,1.225446,1.125,1.212612,1.026596,404633600,0.074777,6.571866747,0.100446,Up,0.018897,-1.840743584,-76070400,-18.79982285
+03/04/2000,1.209821,1.245536,1.155692,1.19029,1.007699,328563200,-0.019531,-1.614371052,0.089844,Down,0.045353,-4.5006495,331766400,100.9749114
+04/04/2000,1.184152,1.1875,1.042411,1.136719,0.962346,660329600,-0.047433,-4.005651302,0.145089,Down,0.023149,2.405475785,-202664000,-30.6913396
+05/04/2000,1.129185,1.186384,1.107143,1.164063,0.985495,457665600,0.034878,3.088776418,0.079241,Up,0.039212,-3.97891415,-198038400,-43.27141913
+06/04/2000,1.166295,1.200893,1.100446,1.117746,0.946283,259627200,-0.048549,-4.162668965,0.100447,Down,0.049605,5.242089312,-17192000,-6.621802338
+07/04/2000,1.136161,1.177455,1.120536,1.176339,0.995888,242435200,0.040178,3.536294592,0.056919,Up,0.051023,-5.123367286,-30172800,-12.44571745
+10/04/2000,1.175781,1.185268,1.113839,1.116071,0.944865,212262400,-0.05971,-5.078326661,0.071429,Down,0.042046,-4.449947876,329560000,155.2606585
+11/04/2000,1.102679,1.114955,1.054129,1.066406,0.902819,541822400,-0.036273,-3.289533944,0.060826,Down,0.077007,-8.529616678,399313600,73.69824503
+12/04/2000,1.0625,1.0625,0.936384,0.975446,0.825812,941136000,-0.087054,-8.193317647,0.126116,Down,0.034488,4.176253191,-411308800,-43.70343925
+13/04/2000,0.995536,1.071429,0.96875,1.016183,0.8603,529827200,0.020647,2.073958149,0.102679,Up,0.014645,-1.702313147,137793600,26.0072718
+14/04/2000,0.976004,1.053571,0.973214,0.998884,0.845655,667620800,0.02288,2.344252687,0.080357,Up,0.090707,10.72624179,-258059200,-38.65355903
+17/04/2000,0.977679,1.106585,0.973772,1.106027,0.936362,409561600,0.128348,13.12782621,0.132813,Up,0.022677,2.421819766,-18636800,-4.550426602
+18/04/2000,1.102679,1.132813,1.065848,1.132813,0.959039,390924800,0.030134,2.732798938,0.066965,Up,0.043465,-4.532141029,129225600,33.05638322
+19/04/2000,1.126674,1.162946,1.069196,1.081473,0.915574,520150400,-0.045201,-4.011896964,0.09375,Down,0.017007,-1.857523259,201969600,38.82907713
+20/04/2000,1.104353,1.113839,1.045201,1.061384,0.898567,722120000,-0.042969,-3.890875472,0.068638,Down,0.012283,1.366954273,-278499200,-38.56688639
+24/04/2000,1.026786,1.075893,1.024554,1.075893,0.91085,443620800,0.049107,4.782593452,0.051339,Up,0.059054,6.483394631,-51979200,-11.71703401
+25/04/2000,1.090402,1.149554,1.089844,1.145647,0.969904,391641600,0.055245,5.066480069,0.05971,Up,0.052912,-5.455385275,-24729600,-6.314344544
+26/04/2000,1.13058,1.142857,1.071429,1.083147,0.916992,366912000,-0.047433,-4.195457199,0.071428,Down,0.041101,4.482154697,-40308800,-10.98595849
+27/04/2000,1.046317,1.133929,1.040876,1.131696,0.958093,326603200,0.085379,8.159955348,0.093053,Up,0.020314,-2.120253462,-77022400,-23.58286753
+28/04/2000,1.135045,1.138393,1.083147,1.107701,0.937779,249580800,-0.027344,-2.409067482,0.055246,Down,0.00189,0.201540022,-23385600,-9.369951535
+01/05/2000,1.114955,1.117188,1.08817,1.109933,0.939669,226195200,-0.005022,-0.450421766,0.029018,Down,0.048661,-5.17852563,10236800,4.525648643
+02/05/2000,1.100446,1.127232,1.049107,1.052455,0.891008,236432000,-0.047991,-4.361049974,0.078125,Down,0.021259,-2.385949397,253366400,107.1624822
+03/05/2000,1.061942,1.082589,0.996652,1.027344,0.869749,489798400,-0.034598,-3.257993374,0.085937,Down,0.033071,-3.802361371,-90283200,-18.43272661
+04/05/2000,1.027902,1.029018,0.987165,0.988281,0.836678,399515200,-0.039621,-3.854550337,0.041853,Down,0.018426,2.202280925,-115438400,-28.89462028
+05/05/2000,0.989397,1.024554,0.98856,1.010045,0.855104,284076800,0.020648,2.086927694,0.035994,Up,0.022677,-2.651958124,-99176000,-34.91168585
+08/05/2000,1.000837,1.015067,0.982143,0.983259,0.832427,184900800,-0.017578,-1.756329952,0.032924,Down,0.035433,-4.256589467,142240000,76.92773639
+09/05/2000,0.984933,0.993304,0.936384,0.941406,0.796994,327140800,-0.043527,-4.419285373,0.05692,Down,0.046298,-5.809077609,207950400,63.56602417
+10/05/2000,0.929129,0.9375,0.881696,0.886719,0.750696,535091200,-0.04241,-4.564489969,0.055804,Down,0.026456,3.524196213,-35347200,-6.605827194
+11/05/2000,0.905134,0.930804,0.883929,0.917969,0.777152,499744000,0.012835,1.418022083,0.046875,Up,0.036378,4.680937577,-192830400,-38.58583595
+12/05/2000,0.946429,0.986607,0.935407,0.960938,0.81353,306913600,0.014509,1.533025721,0.0512,Up,0.050078,-6.155642693,372019200,121.2130059
+15/05/2000,0.964844,0.964844,0.893973,0.901786,0.763452,678932800,-0.063058,-6.535564298,0.070871,Down,0.035431,4.640894254,-238481600,-35.12595061
+16/05/2000,0.933175,0.973772,0.917411,0.943638,0.798883,440451200,0.010463,1.121225922,0.056361,Up,0.032597,-4.08032215,-42358400,-9.617047246
+17/05/2000,0.925223,0.925781,0.896205,0.905134,0.766286,398092800,-0.020089,-2.171260334,0.029576,Down,0.004724,-0.616480009,-24315200,-6.107922575
+18/05/2000,0.919643,0.936942,0.898438,0.899554,0.761562,373777600,-0.020089,-2.184434612,0.038504,Down,0.051023,-6.699782815,366889600,98.15719294
+19/05/2000,0.886161,0.886161,0.833705,0.839286,0.710539,740667200,-0.046875,-5.289670839,0.052456,Down,0.030709,-4.321930253,14840000,2.003598917
+22/05/2000,0.837054,0.837054,0.767857,0.803013,0.67983,755507200,-0.034041,-4.066762718,0.069197,Down,0.03118,-4.586440728,-237921600,-31.49163899
+23/05/2000,0.808036,0.833705,0.764509,0.766183,0.64865,517585600,-0.041853,-5.179595959,0.069196,Down,0.014173,2.184999615,160876800,31.08216303
+24/05/2000,0.769531,0.801339,0.741071,0.782924,0.662823,678462400,0.013393,1.740410718,0.060268,Up,0.003189,-0.48112392,-271712000,-40.04820311
+25/05/2000,0.790179,0.827288,0.767857,0.779157,0.659634,406750400,-0.011022,-1.39487382,0.059431,Down,0.006732,-1.02056595,-225601600,-55.46438307
+26/05/2000,0.785714,0.802455,0.761161,0.771205,0.652902,181148800,-0.014509,-1.846600671,0.041294,Down,0.008976,1.37478519,531910400,293.6317547
+30/05/2000,0.782366,0.78683,0.729911,0.781808,0.661878,713059200,-0.000558,-0.071322118,0.056919,Down,0.026928,-4.068423486,-279552000,-39.204599
+31/05/2000,0.77567,0.814732,0.748326,0.75,0.63495,433507200,-0.02567,-3.309397037,0.066406,Down,0.038739,6.101110324,470332800,108.494807
+01/06/2000,0.729911,0.799665,0.717634,0.795759,0.673689,903840000,0.065848,9.021373839,0.082031,Up,0.025984,3.856972579,-110992000,-12.28004957
+02/06/2000,0.837054,0.890625,0.794643,0.826451,0.699673,792848000,-0.010603,-1.266704418,0.095982,Down,0.009449,-1.350488014,-469179200,-59.17643735
+05/06/2000,0.833147,0.850446,0.800781,0.81529,0.690224,323668800,-0.017857,-2.143319246,0.049665,Down,0.011811,1.711183616,201812800,62.35163846
+06/06/2000,0.82115,0.863839,0.806362,0.829241,0.702035,525481600,0.008091,0.985325458,0.057477,Up,0.027873,3.97031487,-188462400,-35.86470012
+07/06/2000,0.835938,0.866071,0.81808,0.862165,0.729908,337019200,0.026227,3.137433637,0.047991,Up,0.013228,-1.812283192,-98492800,-29.22468512
+08/06/2000,0.871652,0.879464,0.831473,0.84654,0.71668,238526400,-0.025112,-2.880966257,0.047991,Down,0.007087,0.988865323,13832000,5.798938818
+09/06/2000,0.863839,0.874442,0.842634,0.854911,0.723767,252358400,-0.008928,-1.033525923,0.031808,Down,0.034488,-4.765069422,37979200,15.04970708
+12/06/2000,0.860491,0.861049,0.811384,0.814174,0.689279,290337600,-0.046317,-5.382624571,0.049665,Down,0.025039,3.632636422,61118400,21.05080431
+13/06/2000,0.814174,0.845424,0.787388,0.84375,0.714318,351456000,0.029576,3.632638723,0.058036,Up,0.030708,-4.298925689,-74009600,-21.05799873
+14/06/2000,0.845424,0.859375,0.804688,0.807478,0.68361,277446400,-0.037946,-4.488398721,0.054687,Down,0.014646,2.142449642,-28873600,-10.40691103
+15/06/2000,0.814732,0.833705,0.794643,0.824777,0.698256,248572800,0.010045,1.232920764,0.039062,Up,0.008977,-1.285631631,54992000,22.12309633
+16/06/2000,0.834821,0.837054,0.795201,0.814174,0.689279,303564800,-0.020647,-2.473224799,0.041853,Down,0.041102,5.963042542,90440000,29.79265053
+19/06/2000,0.808594,0.873884,0.801897,0.862723,0.730381,394004800,0.054129,6.694212423,0.071987,Up,0.03496,4.786542914,107385600,27.25489639
+20/06/2000,0.879464,0.928013,0.878348,0.904018,0.765341,501390400,0.024554,2.791927811,0.049665,Up,0.07559,9.876643222,-11390400,-2.271762682
+21/06/2000,0.901786,1.016741,0.898438,0.993304,0.840931,490000000,0.091518,10.14852748,0.118303,Up,0.028347,-3.370906769,-22288000,-4.548571429
+22/06/2000,0.995536,1.029018,0.956473,0.959821,0.812584,467712000,-0.035715,-3.587514665,0.072545,Down,0.03118,-3.83714176,-262746400,-56.1769636
+23/06/2000,0.960379,0.975446,0.907366,0.922991,0.781404,204965600,-0.037388,-3.893046391,0.06808,Down,0.03685,4.715870408,-19611200,-9.568044589
+26/06/2000,0.9375,0.977679,0.930804,0.966518,0.818254,185354400,0.029018,3.095253333,0.046875,Up,0.035906,-4.388123981,18116000,9.773709176
+27/06/2000,0.960379,0.991071,0.921875,0.924107,0.782348,203470400,-0.036272,-3.776842267,0.069196,Down,0.04063,5.193341071,82958400,40.77172896
+28/06/2000,0.952009,0.988839,0.919643,0.972098,0.822978,286428800,0.020089,2.110169127,0.069196,Up,0.048188,-5.855320555,-82768000,-28.89653554
+29/06/2000,0.947545,0.96317,0.91183,0.915179,0.77479,203660800,-0.032366,-3.415774449,0.05134,Down,0.017008,2.195175467,119436800,58.6449626
+30/06/2000,0.94308,0.981027,0.922991,0.935268,0.791798,323097600,-0.007812,-0.828349663,0.058036,Down,0.014172,1.789850442,-252268800,-78.078203
+03/07/2000,0.930804,0.969866,0.930804,0.952009,0.80597,70828800,0.021205,2.27813804,0.039062,Up,0.025511,-3.16525429,194387200,274.4465528
+05/07/2000,0.950893,0.985491,0.90625,0.921875,0.780459,265216000,-0.029018,-3.051657757,0.079241,Down,0.002834,0.363119651,44329600,16.71452703
+06/07/2000,0.9375,0.945313,0.886161,0.925223,0.783293,309545600,-0.012277,-1.309546667,0.059152,Down,0.039685,5.06643108,-45942400,-14.84188436
+07/07/2000,0.939174,0.978795,0.930804,0.972098,0.822978,263603200,0.032924,3.505633674,0.047991,Up,0.040629,4.936826987,134192800,50.90712101
+10/07/2000,0.96596,1.040179,0.959821,1.020089,0.863607,397796000,0.054129,5.603648184,0.080358,Up,0.002835,-0.328274319,-39900000,-10.03026677
+11/07/2000,1.017857,1.058036,0.989955,1.016741,0.860772,357896000,-0.001116,-0.109642121,0.068081,Down,0.029291,3.402875558,-132462400,-37.01142231
+12/07/2000,1.037946,1.052455,1.006696,1.051339,0.890063,225433600,0.013393,1.290336877,0.045759,Up,0.035904,-4.03387176,220225600,97.68978537
+13/07/2000,1.044643,1.082589,0.977679,1.008929,0.854159,445659200,-0.035714,-3.418775601,0.10491,Down,0.017952,2.101716425,-255382400,-57.30441557
+14/07/2000,1.020089,1.053571,1.015625,1.030134,0.872111,190276800,0.010045,0.984718,0.037946,Up,0.009449,1.083463,69725600,36.64429925
+17/07/2000,1.040179,1.050223,1.020089,1.041295,0.88156,260002400,0.001116,0.107289226,0.030134,Up,0.016064,-1.822224239,58402400,22.46225419
+18/07/2000,1.044643,1.051339,1.015625,1.022321,0.865496,318404800,-0.022322,-2.136806545,0.035714,Down,0.068975,-7.969418692,139468000,43.80210349
+19/07/2000,0.985491,1.014509,0.924107,0.940848,0.796521,457872800,-0.044643,-4.530026149,0.090402,Down,0.03685,4.626368922,7700000,1.681689762
+20/07/2000,0.982143,1.018973,0.966518,0.984375,0.833371,465572800,0.002232,0.227258149,0.052455,Up,0.023621,-2.834391885,-269337600,-57.85080228
+21/07/2000,0.970703,0.993304,0.945313,0.956473,0.80975,196235200,-0.01423,-1.465947875,0.047991,Down,0.073699,-9.101451065,215936000,110.0393813
+24/07/2000,0.938616,0.944196,0.848214,0.86942,0.736051,412171200,-0.069196,-7.372130882,0.095982,Down,0.020786,2.823989099,-200564000,-48.66036249
+25/07/2000,0.898438,0.904018,0.876116,0.893973,0.756837,211607200,-0.004465,-0.496973636,0.027902,Down,0,0,-1136800,-0.537221796
+26/07/2000,0.890067,0.915179,0.879464,0.893973,0.756837,210470400,0.003906,0.438843368,0.035715,Up,0.029291,3.870186051,84515200,40.15538527
+27/07/2000,0.892857,0.950893,0.890625,0.928571,0.786128,294985600,0.035714,3.99996864,0.060268,Up,0.055747,-7.091338815,-57092000,-19.35416508
+28/07/2000,0.933594,0.9375,0.837054,0.862723,0.730381,237893600,-0.070871,-7.591201314,0.100446,Down,0.037795,5.174696494,-82594400,-34.71905087
+31/07/2000,0.87779,0.921875,0.870536,0.907366,0.768176,155299200,0.029576,3.369370806,0.051339,Up,0.022678,-2.95218804,-18015200,-11.60031732
+01/08/2000,0.898438,0.913504,0.879464,0.88058,0.745498,137284000,-0.017858,-1.987671937,0.03404,Down,0.03118,-4.182439121,25071200,18.26228839
+02/08/2000,0.875,0.891741,0.842634,0.84375,0.714318,162355200,-0.03125,-3.571428571,0.049107,Down,0.011339,1.58738825,177542400,109.3543046
+03/08/2000,0.813616,0.858259,0.790179,0.857143,0.725657,339897600,0.043527,5.349821046,0.06808,Up,0.009449,-1.302130345,-76776000,-22.58797944
+04/08/2000,0.883371,0.915179,0.827009,0.845982,0.716208,263121600,-0.037389,-4.232536499,0.08817,Down,0.008504,1.187364564,-75773600,-28.79793981
+07/08/2000,0.854911,0.876116,0.842634,0.856027,0.724712,187348000,0.001116,0.130539904,0.033482,Up,0.017953,-2.477259932,-10673600,-5.697205201
+08/08/2000,0.856027,0.857143,0.827009,0.834821,0.706759,176674400,-0.021206,-2.477258311,0.030134,Down,0.011339,1.604365845,202966400,114.8816127
+09/08/2000,0.859375,0.864955,0.84375,0.848214,0.718098,379640800,-0.011161,-1.298734545,0.021205,Down,0.000944,0.13145838,-127926400,-33.69669435
+10/08/2000,0.857143,0.864955,0.845982,0.84933,0.719042,251714400,-0.007813,-0.911516515,0.018973,Down,0.001891,0.26298881,-13658400,-5.426149636
+11/08/2000,0.836496,0.857143,0.813616,0.851563,0.720933,238056000,0.015067,1.80120407,0.043527,Up,0.009449,-1.310662711,-81396000,-34.19195483
+14/08/2000,0.849888,0.851563,0.827009,0.840402,0.711484,156660000,-0.009486,-1.116147069,0.024554,Down,0.00567,-0.796925862,-42459200,-27.10277033
+15/08/2000,0.84375,0.856027,0.830357,0.833705,0.705814,114200800,-0.010045,-1.190518519,0.02567,Down,0.027401,3.882184258,29472800,25.80787525
+16/08/2000,0.837054,0.875,0.835938,0.866071,0.733215,143673600,0.029017,3.466562492,0.039062,Up,0.044409,6.056750066,127226400,88.55238541
+17/08/2000,0.863839,0.936384,0.862723,0.918527,0.777624,270900000,0.054688,6.330809329,0.073661,Up,0.021732,-2.794666831,-80724000,-29.79844961
+18/08/2000,0.917411,0.925223,0.890625,0.892857,0.755892,190176000,-0.024554,-2.676444909,0.034598,Down,0.00756,1.000142878,-55708800,-29.29328622
+21/08/2000,0.897321,0.920759,0.886161,0.901786,0.763452,134467200,0.004465,0.497592277,0.034598,Up,0.017952,2.351424844,142335200,105.851241
+22/08/2000,0.904018,0.94308,0.899554,0.922991,0.781404,276802400,0.018973,2.098741397,0.043526,Up,0.039684,5.078550916,-39939200,-14.42877663
+23/08/2000,0.919085,0.977679,0.91183,0.969866,0.821088,236863200,0.050781,5.525169054,0.065849,Up,0.027165,3.308415176,73903200,31.20079438
+24/08/2000,0.976283,1.011161,0.953125,1.001953,0.848253,310766400,0.02567,2.629360544,0.058036,Up,0.01063,1.253163856,23693600,7.624247666
+25/08/2000,1.008929,1.026786,1.006696,1.014509,0.858883,334460000,0.00558,0.553061712,0.02009,Up,0.018897,2.200183261,24544800,7.338635412
+28/08/2000,1.022321,1.053571,1.018973,1.03683,0.87778,359004800,0.014509,1.419221556,0.034598,Up,0.017008,1.937615348,-91974400,-25.61926749
+29/08/2000,1.033482,1.061384,1.030134,1.05692,0.894788,267030400,0.023438,2.267867268,0.03125,Up,0.004724,0.527946284,18362400,6.876520426
+30/08/2000,1.053571,1.071429,1.04827,1.0625,0.899512,285392800,0.008929,0.84749865,0.023159,Up,0.021732,2.415976663,134204000,47.02431176
+31/08/2000,1.053013,1.098214,1.052455,1.08817,0.921244,419596800,0.035157,3.33870522,0.045759,Up,0.037795,4.102604739,-162724800,-38.78122998
+01/09/2000,1.094866,1.136161,1.091518,1.132813,0.959039,256872000,0.037947,3.46590359,0.044643,Up,0.015118,-1.576369678,41770400,16.26117288
+05/09/2000,1.118862,1.145089,1.111607,1.114955,0.943921,298642400,-0.003907,-0.349194092,0.033482,Down,0.060472,-6.406468338,56761600,19.00654428
+06/09/2000,1.095982,1.113839,1.03125,1.043527,0.883449,355404000,-0.052455,-4.78611875,0.082589,Down,0.053858,6.096333801,-137939200,-38.81194359
+07/09/2000,1.055804,1.117188,1.040179,1.107143,0.937307,217464800,0.051339,4.862550246,0.077009,Up,0.047244,-5.04039765,-21946400,-10.09193212
+08/09/2000,1.100446,1.100446,1.044643,1.051339,0.890063,195518400,-0.049107,-4.462463401,0.055803,Down,0.006614,-0.743093466,-8136800,-4.161654351
+11/09/2000,1.047991,1.078125,1.037946,1.043527,0.883449,187381600,-0.004464,-0.425957857,0.040179,Down,0.010393,-1.176411994,616000,0.328740922
+12/09/2000,1.023996,1.072545,1.017857,1.03125,0.873056,187997600,0.007254,0.708401205,0.054688,Up,0.003779,0.432847377,117986400,62.75952459
+13/09/2000,1.013393,1.0625,1.013393,1.035714,0.876835,305984000,0.022321,2.202600571,0.049107,Up,0.017243,-1.96650453,120568000,39.4033675
+14/09/2000,1.045759,1.064732,1.014509,1.015346,0.859592,426552000,-0.030413,-2.90822264,0.050223,Down,0.024567,-2.857983788,-32037600,-7.510831036
+15/09/2000,1.03125,1.039063,0.96875,0.986328,0.835025,394514400,-0.044922,-4.356072727,0.070313,Down,0.081967,9.81611329,30021600,7.609760252
+18/09/2000,0.986607,1.084821,0.983259,1.083147,0.916992,424536000,0.09654,9.785051191,0.101562,Up,0.010866,-1.184961265,-153025600,-36.0453766
+19/09/2000,1.066964,1.080357,1.045759,1.070313,0.906126,271510400,0.003349,0.313881256,0.034598,Up,0.016772,1.85095671,-44122400,-16.25072189
+20/09/2000,1.060826,1.097098,1.045759,1.090123,0.922898,227388000,0.029297,2.76171587,0.051339,Up,0.065905,-7.141092515,283102400,124.5019086
+21/09/2000,1.044643,1.064732,0.986607,1.012277,0.856993,510490400,-0.032366,-3.098283337,0.078125,Down,0.06803,-7.938221199,216210400,42.35347031
+22/09/2000,0.898438,0.936384,0.892857,0.93192,0.788963,726700800,0.033482,3.7266901,0.043527,Up,0.019842,2.514946835,-291149600,-40.06457678
+25/09/2000,0.941964,0.991071,0.929688,0.955357,0.808805,435551200,0.013393,1.421816545,0.061383,Up,0.031181,-3.855193774,-144614400,-33.20261774
+26/09/2000,0.952009,0.977679,0.917411,0.918527,0.777624,290936800,-0.033482,-3.516983558,0.060268,Down,0.037794,-4.8601895,111322400,38.26343041
+27/09/2000,0.924107,0.941964,0.861607,0.873884,0.73983,402259200,-0.050223,-5.43476026,0.080357,Down,0.068975,9.323087736,577326400,143.5209934
+28/09/2000,0.88058,0.960938,0.859375,0.955357,0.808805,979585600,0.074777,8.491789502,0.101563,Up,0.419521,-51.86923919,6442055200,657.6306552
+29/09/2000,0.503348,0.517857,0.453125,0.459821,0.389284,7421640800,-0.043527,-8.647496364,0.064732,Down,0.022676,-5.825053175,-4996852000,-67.32813046
+02/10/2000,0.476563,0.477679,0.419643,0.433036,0.366608,2424788800,-0.043527,-9.133524844,0.058036,Down,0.029291,-7.989732903,-386668800,-15.94649398
+03/10/2000,0.445313,0.446429,0.396205,0.398438,0.337317,2038120000,-0.046875,-10.52630397,0.050224,Down,0.019842,5.882300625,-572096000,-28.06978981
+04/10/2000,0.399554,0.424107,0.390625,0.421875,0.357159,1466024000,0.022321,5.586478924,0.033482,Up,0.023622,-6.613861053,-593017600,-40.45074296
+05/10/2000,0.419643,0.4375,0.392857,0.393973,0.333537,873006400,-0.02567,-6.117104301,0.044643,Down,0.00189,0.566653775,-260349600,-29.82218687
+06/10/2000,0.405134,0.409598,0.375,0.396205,0.335427,612656800,-0.008929,-2.203962146,0.034598,Down,0.006614,-1.97181503,-15092000,-2.463369377
+09/10/2000,0.404018,0.408482,0.377232,0.388393,0.328813,597564800,-0.015625,-3.867401947,0.03125,Down,0.013228,-4.022955297,93536800,15.65299696
+10/10/2000,0.386161,0.40067,0.366071,0.372768,0.315585,691101600,-0.013393,-3.468242521,0.034599,Down,0.018898,-5.988244055,507320800,73.40755686
+11/10/2000,0.359375,0.375,0.341518,0.350446,0.296687,1198422400,-0.008929,-2.484591304,0.033482,Down,0.00567,1.911104969,-7358400,-0.614007215
+12/10/2000,0.362723,0.371652,0.348214,0.357143,0.302357,1191064000,-0.00558,-1.538363986,0.023438,Down,0.03118,10.31231293,56688800,4.759509145
+13/10/2000,0.361607,0.395089,0.357143,0.393973,0.333537,1247752800,0.032366,8.950601067,0.037946,Up,0.008503,-2.549342352,-427576800,-34.26774919
+16/10/2000,0.398438,0.415179,0.381696,0.383929,0.325034,820176000,-0.014509,-3.64146994,0.033483,Down,0.020787,-6.39533095,-218456000,-26.63525877
+17/10/2000,0.387277,0.391741,0.351563,0.359375,0.304247,601720000,-0.027902,-7.204662296,0.040178,Down,0,0,232545600,38.64681247
+18/10/2000,0.347098,0.376116,0.334821,0.359375,0.304247,834265600,0.012277,3.537041412,0.041295,Up,0.017953,-5.900797707,672459200,80.60492965
+19/10/2000,0.342076,0.353795,0.327009,0.33817,0.286294,1506724800,-0.003906,-1.141851518,0.026786,Down,0.008504,2.970373113,-715461600,-47.48455723
+20/10/2000,0.340402,0.363839,0.33817,0.348214,0.294798,791263200,0.007812,2.294933637,0.025669,Up,0.013228,4.487140347,-239971200,-30.3276078
+23/10/2000,0.361886,0.367188,0.347098,0.363839,0.308026,551292000,0.001953,0.539672715,0.02009,Up,0.022676,-7.361716219,253159200,45.92107268
+24/10/2000,0.36942,0.372768,0.335938,0.337054,0.28535,804451200,-0.032366,-8.7613015,0.03683,Down,0.00567,-1.987033468,-140481600,-17.46303567
+25/10/2000,0.340402,0.342634,0.329241,0.330357,0.27968,663969600,-0.010045,-2.950922733,0.013393,Down,0,0,57881600,8.717507549
+26/10/2000,0.335938,0.337054,0.3125,0.330357,0.27968,721851200,-0.005581,-1.661318458,0.024554,Down,0.000945,0.337886156,22652000,3.138042854
+27/10/2000,0.337054,0.342634,0.319196,0.331473,0.280625,744503200,-0.005581,-1.655817762,0.023438,Down,0.011338,4.040267261,-105313600,-14.14548655
+30/10/2000,0.341518,0.356027,0.334821,0.344866,0.291963,639189600,0.003348,0.980329002,0.021206,Up,0.00378,1.2946846,246691200,38.59437012
+31/10/2000,0.352679,0.361607,0.34375,0.34933,0.295743,885880800,-0.003349,-0.949588719,0.017857,Down,0.014172,4.791998458,-310514400,-35.05148774
+01/11/2000,0.347098,0.372768,0.347098,0.366071,0.309915,575366400,0.018973,5.46617958,0.02567,Up,0.027402,8.841779198,15327200,2.663902515
+02/11/2000,0.377232,0.40067,0.376116,0.398438,0.337317,590693600,0.021206,5.621474318,0.024554,Up,0.000945,-0.280151905,-74872000,-12.67526853
+03/11/2000,0.410714,0.410714,0.391741,0.397321,0.336372,515821600,-0.013393,-3.260906616,0.018973,Down,0.012283,-3.651611906,-122343200,-23.7181227
+06/11/2000,0.40067,0.404018,0.372768,0.382813,0.324089,393478400,-0.017857,-4.456784885,0.03125,Down,0.00189,-0.583173141,-91515200,-23.25799841
+07/11/2000,0.383929,0.389509,0.371652,0.38058,0.322199,301963200,-0.003349,-0.872296701,0.017857,Down,0.018897,-5.865008892,120125600,39.78153629
+08/11/2000,0.381696,0.382813,0.353795,0.358259,0.303302,422088800,-0.023437,-6.140226777,0.029018,Down,0.00189,0.623141292,54745600,12.97016173
+09/11/2000,0.354911,0.366071,0.340402,0.360491,0.305192,476834400,0.00558,1.572225149,0.025669,Up,0.017008,-5.572885266,-54583200,-11.44699292
+10/11/2000,0.345703,0.354911,0.340402,0.340402,0.288184,422251200,-0.005301,-1.533397165,0.014509,Down,0.004724,1.639230492,9564800,2.265191905
+13/11/2000,0.334821,0.357143,0.325893,0.345982,0.292908,431816000,0.011161,3.333422933,0.03125,Up,0.013228,4.516093791,-22814400,-5.283361432
+14/11/2000,0.356027,0.366071,0.34933,0.361607,0.306136,409001600,0.00558,1.567296862,0.016741,Up,0.005668,-1.851464708,-126644000,-30.96418205
+15/11/2000,0.357701,0.360491,0.34375,0.354911,0.300468,282357600,-0.00279,-0.779981046,0.016741,Down,0.013229,-4.402798301,-42985600,-15.22381547
+16/11/2000,0.348214,0.353795,0.337054,0.339286,0.287239,239372000,-0.008928,-2.563940565,0.016741,Down,0.007559,-2.631606432,206808000,86.39606972
+17/11/2000,0.342634,0.34375,0.325893,0.330357,0.27968,446180000,-0.012277,-3.583123683,0.017857,Down,0.006614,2.364845538,-38113600,-8.542202698
+20/11/2000,0.332031,0.348214,0.325893,0.33817,0.286294,408066400,0.006139,1.848923745,0.022321,Up,0.001889,-0.659811243,-106114400,-26.00419932
+21/11/2000,0.342634,0.348214,0.334821,0.335938,0.284405,301952000,-0.006696,-1.954271905,0.013393,Down,0.004725,-1.661363197,-21420000,-7.09384273
+22/11/2000,0.335938,0.341518,0.328125,0.330357,0.27968,280532000,-0.005581,-1.661318458,0.013393,Down,0.012283,4.39180492,-119599200,-42.63299731
+24/11/2000,0.336775,0.348214,0.335938,0.344866,0.291963,160932800,0.008091,2.402494247,0.012276,Up,0.009449,-3.236368992,97860000,60.80798942
+27/11/2000,0.354911,0.356027,0.330357,0.333705,0.282514,258792800,-0.021206,-5.975019089,0.02567,Down,0.00992,-3.511330412,10332000,3.992383096
+28/11/2000,0.333705,0.339286,0.320313,0.321987,0.272594,269124800,-0.011718,-3.511484695,0.018973,Down,0.007087,-2.59983712,223025600,82.87069791
+29/11/2000,0.323103,0.327009,0.308036,0.313616,0.265507,492150400,-0.009487,-2.936215386,0.018973,Down,0.016062,-6.049558015,317447200,64.50207091
+30/11/2000,0.297991,0.303571,0.287946,0.294643,0.249445,809597600,-0.003348,-1.123523865,0.015625,Down,0.008504,3.409168354,-423892000,-52.35835679
+01/12/2000,0.303571,0.3125,0.300223,0.304688,0.257949,385705600,0.001117,0.367953461,0.012277,Up,0.00567,-2.198108929,-14184800,-3.677623555
+04/12/2000,0.30692,0.30692,0.293527,0.297991,0.252279,371520800,-0.008929,-2.90922716,0.013393,Down,0.004724,1.872530016,242457600,65.26084138
+05/12/2000,0.302455,0.311384,0.292411,0.303571,0.257003,613978400,0.001116,0.368980509,0.018973,Up,0.040629,-15.80876488,760485600,123.8619469
+06/12/2000,0.261161,0.267857,0.25,0.25558,0.216374,1374464000,-0.005581,-2.136995953,0.017857,Down,0,0,-965546400,-70.24894068
+07/12/2000,0.257813,0.265625,0.25,0.25558,0.216374,408917600,-0.002233,-0.866131654,0.015625,Down,0.011338,5.240001109,26706400,6.530997932
+08/12/2000,0.264509,0.273438,0.257813,0.268973,0.227712,435624000,0.004464,1.68765524,0.015625,Up,0.00189,0.829995784,-103112800,-23.67013755
+11/12/2000,0.271205,0.274554,0.265625,0.271205,0.229602,332511200,0,0,0.008929,No Change,0.002835,1.234745342,53748800,16.16450814
+12/12/2000,0.272321,0.285714,0.267857,0.274554,0.232437,386260000,0.002233,0.819988176,0.017857,Up,0.00567,-2.439370668,-41372800,-10.71112722
+13/12/2000,0.277902,0.277902,0.265625,0.267857,0.226767,344887200,-0.010045,-3.614583558,0.012277,Down,0.008503,-3.749663752,-81569600,-23.6510952
+14/12/2000,0.268415,0.272321,0.257813,0.257813,0.218264,263317600,-0.010602,-3.949853771,0.014508,Down,0.005669,-2.597313345,250628000,95.18087663
+15/12/2000,0.260045,0.262277,0.25,0.251116,0.212595,513945600,-0.008929,-3.433636486,0.012277,Down,0.002834,1.333051107,-188137600,-36.60652022
+18/12/2000,0.260045,0.261161,0.248884,0.254464,0.215429,325808000,-0.005581,-2.14616701,0.012277,Down,0.003779,-1.754174229,48199200,14.79374355
+19/12/2000,0.256696,0.272321,0.25,0.25,0.21165,374007200,-0.006696,-2.608533051,0.022321,Down,0.005669,2.67847862,191324000,51.15516493
+20/12/2000,0.246094,0.261161,0.243304,0.256696,0.217319,565331200,0.010602,4.308109909,0.017857,Up,0.004724,-2.173762994,-198486400,-35.10975513
+21/12/2000,0.254464,0.267857,0.247768,0.251116,0.212595,366844800,-0.003348,-1.31570674,0.020089,Down,0.014172,6.666196289,-48792800,-13.30066557
+22/12/2000,0.252232,0.267857,0.252232,0.267857,0.226767,318052000,0.015625,6.194693774,0.015625,Up,0.004723,-2.082754545,-101236800,-31.83026675
+26/12/2000,0.265625,0.267857,0.254464,0.262277,0.222044,216815200,-0.003348,-1.260423529,0.013393,Down,0.001889,0.850732287,108651200,50.11235375
+27/12/2000,0.256138,0.264509,0.253348,0.264509,0.223933,325466400,0.008371,3.268160132,0.011161,Up,0,0,-20288800,-6.233761765
+28/12/2000,0.256696,0.266741,0.25558,0.264509,0.223933,305177600,0.007813,3.043678125,0.011161,Up,0.000945,0.422001224,325158400,106.5472695
+29/12/2000,0.262277,0.267857,0.258929,0.265625,0.224878,630336000,0.003348,1.276513,0.008928,Up,0,0,-178024000,-28.242715
+02/01/2001,0.265625,0.272321,0.260045,0.265625,0.224878,452312000,0,0,0.012276,No Change,0.022677,10.08413451,364761600,80.64380339
+03/01/2001,0.258929,0.297991,0.257813,0.292411,0.247555,817073600,0.033482,12.93095791,0.040178,Up,0.010394,4.198662923,-77677600,-9.506805752
+04/01/2001,0.32394,0.330357,0.300223,0.304688,0.257949,739396000,-0.019252,-5.943075878,0.030134,Down,0.010394,-4.029478695,-327040000,-44.23069641
+05/01/2001,0.302455,0.310268,0.28683,0.292411,0.247555,412356000,-0.010044,-3.320824585,0.023438,Down,0.002834,1.144796106,-38656800,-9.374618048
+08/01/2001,0.302455,0.303292,0.284598,0.295759,0.250389,373699200,-0.006696,-2.213883057,0.018694,Down,0.009449,3.773728079,215230400,57.59455733
+09/01/2001,0.300223,0.315011,0.295759,0.30692,0.259838,588929600,0.006697,2.230675198,0.019252,Up,0.009449,-3.636496586,-8148000,-1.383526995
+10/01/2001,0.297991,0.303571,0.28683,0.295759,0.250389,580781600,-0.002232,-0.74901591,0.016741,Down,0.021733,8.679694396,222952800,38.38840624
+11/01/2001,0.290179,0.330357,0.290179,0.321429,0.272122,803734400,0.03125,10.76921486,0.040178,Up,0.012284,-4.514151741,-380357600,-47.32379254
+12/01/2001,0.319196,0.321429,0.304688,0.30692,0.259838,423376800,-0.012276,-3.845912856,0.016741,Down,0.000945,-0.363688144,-117258400,-27.6959909
+16/01/2001,0.311384,0.325893,0.303571,0.305804,0.258893,306118400,-0.00558,-1.791999589,0.022322,Down,0.004724,-1.824692054,534755200,174.6890092
+17/01/2001,0.313616,0.313616,0.294643,0.300223,0.254169,840873600,-0.013393,-4.270509158,0.018973,Down,0.028345,11.15202877,386136800,45.92090892
+18/01/2001,0.31808,0.334821,0.314732,0.333705,0.282514,1227010400,0.015625,4.912286217,0.020089,Up,0.012284,4.348103103,-450346400,-36.70273699
+19/01/2001,0.347098,0.34933,0.333705,0.348214,0.294798,776664000,0.001116,0.321523028,0.015625,Up,0.003779,-1.281894721,-257336800,-33.13360733
+22/01/2001,0.340402,0.350446,0.329241,0.34375,0.291019,519327200,0.003348,0.983542987,0.021205,Up,0.018896,6.493046846,360203200,69.35958679
+23/01/2001,0.344866,0.373884,0.340402,0.366071,0.309915,879530400,0.021205,6.148765028,0.033482,Up,0,0,-162439200,-18.46885565
+24/01/2001,0.368304,0.36942,0.34933,0.366071,0.309915,717091200,-0.002233,-0.606292628,0.02009,Down,0.008503,-2.743655518,-227382400,-31.70899322
+25/01/2001,0.367188,0.367188,0.352679,0.356027,0.301412,489708800,-0.011161,-3.03958735,0.014509,Down,0.005669,-1.880814301,-6888000,-1.406550178
+26/01/2001,0.348214,0.353795,0.340402,0.34933,0.295743,482820800,0.001116,0.320492571,0.013393,Up,0.032126,10.86280994,372708000,77.19385743
+29/01/2001,0.34933,0.388393,0.34933,0.387277,0.327869,855528800,0.037947,10.86279449,0.039063,Up,0.000944,0.28791987,-163105600,-19.06488712
+30/01/2001,0.385045,0.392857,0.372768,0.388393,0.328813,692423200,0.003348,0.869508759,0.020089,Up,0.001889,-0.574490668,38281600,5.528642021
+31/01/2001,0.383929,0.401786,0.382813,0.386161,0.326924,730704800,0.002232,0.581357491,0.018973,Up,0.00756,-2.312464059,-361009600,-49.4056697
+01/02/2001,0.36942,0.383929,0.366071,0.377232,0.319364,369695200,0.007812,2.114666234,0.017858,Up,0.007558,-2.366578575,57646400,15.59295333
+02/02/2001,0.377232,0.391741,0.366071,0.368304,0.311806,427341600,-0.008928,-2.366713322,0.02567,Down,0.006614,-2.12119074,-141226400,-33.04766023
+05/02/2001,0.366071,0.367188,0.352679,0.360491,0.305192,286115200,-0.00558,-1.524294467,0.014509,Down,0.014172,4.643634171,176596000,61.7219917
+06/02/2001,0.359933,0.381975,0.357143,0.377232,0.319364,462711200,0.017299,4.80617226,0.024832,Up,0.005668,-1.77477737,-68824000,-14.87407264
+07/02/2001,0.368862,0.372768,0.353795,0.370536,0.313696,393887200,0.001674,0.453828261,0.018973,Up,0,0,210240800,53.37589036
+08/02/2001,0.367188,0.376116,0.360491,0.370536,0.313696,604128000,0.003348,0.911794503,0.015625,Up,0.024567,-7.831467408,-14044800,-2.324805339
+09/02/2001,0.366071,0.371652,0.333705,0.341518,0.289129,590083200,-0.024553,-6.707168828,0.037947,Down,0.008504,2.941247678,-315963200,-53.54553392
+12/02/2001,0.340402,0.357143,0.335938,0.351563,0.297633,274120000,0.011161,3.278770395,0.021205,Up,0.008504,-2.857210054,-37049600,-13.51583248
+13/02/2001,0.356027,0.364955,0.339286,0.341518,0.289129,237070400,-0.014509,-4.07525272,0.025669,Down,0.005669,1.960716497,72049600,30.39164738
+14/02/2001,0.342634,0.350446,0.330357,0.348214,0.294798,309120000,0.00558,1.628559921,0.020089,Up,0.008504,2.884687142,2296000,0.742753623
+15/02/2001,0.351563,0.367188,0.351563,0.358259,0.303302,311416000,0.006696,1.904637291,0.015625,Up,0.016063,-5.296041569,-47504800,-15.25445064
+16/02/2001,0.339286,0.348214,0.334821,0.339286,0.287239,263911200,0,0,0.013393,No Change,0.010393,-3.618241256,50982400,19.31801303
+20/02/2001,0.342634,0.347098,0.324777,0.327009,0.276846,314893600,-0.015625,-4.560259636,0.022321,Down,0.008504,3.071743858,75364800,23.93341751
+21/02/2001,0.325893,0.356027,0.325893,0.337054,0.28535,390258400,0.011161,3.424743704,0.030134,Up,0.000945,-0.331172245,41703200,10.68604801
+22/02/2001,0.340402,0.345982,0.321429,0.335938,0.284405,431961600,-0.004464,-1.31139065,0.024553,Down,0,0,-138096000,-31.9695084
+23/02/2001,0.332589,0.337054,0.325893,0.335938,0.284405,293865600,0.003349,1.006948516,0.011161,Up,0.010393,3.654295811,-87427200,-29.7507432
+26/02/2001,0.340402,0.351563,0.331473,0.348214,0.294798,206438400,0.007812,2.294933637,0.02009,Up,0.00189,-0.641116968,142077600,68.82324219
+27/02/2001,0.344308,0.347098,0.333705,0.345982,0.292908,348516000,0.001674,0.486192595,0.013393,Up,0.017007,-5.806259986,159717600,45.82791034
+28/02/2001,0.345982,0.347098,0.323661,0.325893,0.275901,508233600,-0.020089,-5.80637143,0.023437,Down,0.007558,2.739388404,-177772000,-34.97840363
+01/03/2001,0.31808,0.334821,0.30692,0.334821,0.283459,330461600,0.016741,5.263141348,0.027901,Up,0.00756,2.667052378,75740000,22.91945569
+02/03/2001,0.327009,0.364955,0.325893,0.34375,0.291019,406201600,0.016741,5.119430964,0.039062,Up,0.017007,5.843948333,-82028800,-20.19411051
+05/03/2001,0.345982,0.366071,0.34375,0.363839,0.308026,324172800,0.017857,5.161251163,0.022321,Up,0.017008,5.521611812,407629600,125.7445412
+06/03/2001,0.369978,0.393973,0.36942,0.383929,0.325034,731802400,0.013951,3.770764748,0.024553,Up,0.00378,-1.16295526,-312261600,-42.67020715
+07/03/2001,0.38058,0.386161,0.370536,0.379464,0.321254,419540800,-0.001116,-0.293236639,0.015625,Down,0.006614,-2.05880705,-214681600,-51.1706132
+08/03/2001,0.36942,0.377232,0.364955,0.371652,0.31464,204859200,0.002232,0.604190352,0.012277,Up,0.008504,-2.702771421,94276000,46.0199005
+09/03/2001,0.368304,0.36942,0.357143,0.361607,0.306136,299135200,-0.006697,-1.818334854,0.012277,Down,0.024566,-8.024538114,91884800,30.716813
+12/03/2001,0.351563,0.354911,0.323661,0.332589,0.28157,391020000,-0.018974,-5.397041213,0.03125,Down,0.014173,5.033561814,52309600,13.37773004
+13/03/2001,0.337054,0.34933,0.324777,0.34933,0.295743,443329600,0.012276,3.642146362,0.024553,Up,0.013228,4.472802399,34445600,7.76974964
+14/03/2001,0.330357,0.366071,0.329241,0.364955,0.308971,477775200,0.034598,10.47291264,0.03683,Up,0.011338,-3.66960006,51542400,10.78800239
+15/03/2001,0.372768,0.381696,0.351563,0.351563,0.297633,529317600,-0.021205,-5.688524766,0.030133,Down,0.000946,-0.3178411,-59001600,-11.1467293
+16/03/2001,0.339286,0.362723,0.337054,0.350446,0.296687,470316000,0.01116,3.289260388,0.025669,Up,0.014174,4.777425367,-114307200,-24.30434006
+19/03/2001,0.352679,0.368304,0.348214,0.367188,0.310861,356008800,0.014509,4.113939305,0.02009,Up,0.013228,-4.255278082,143197600,40.22305067
+20/03/2001,0.369978,0.373884,0.351563,0.351563,0.297633,499206400,-0.018415,-4.977322976,0.022321,Down,0.006614,2.222199823,-127831200,-25.60688325
+21/03/2001,0.353237,0.372768,0.345982,0.359375,0.304247,371375200,0.006138,1.737643565,0.026786,Up,0.022677,7.453483518,351926400,94.7630321
+22/03/2001,0.363839,0.388393,0.360491,0.386161,0.326924,723301600,0.022322,6.135131198,0.027902,Up,0.020786,6.358052636,221586400,30.63540852
+23/03/2001,0.393973,0.420759,0.392857,0.410714,0.34771,944888000,0.016741,4.249275966,0.027902,Up,0.018443,-5.304132754,-210436800,-22.27108398
+26/03/2001,0.413036,0.424107,0.377321,0.388929,0.329267,734451200,-0.024107,-5.836537251,0.046786,Down,0.016478,5.004449277,-190629600,-25.95538002
+27/03/2001,0.391786,0.411607,0.391071,0.408393,0.345745,543821600,0.016607,4.238793627,0.020536,Up,0.010582,-3.060637175,40840800,7.509962826
+28/03/2001,0.394286,0.401786,0.383929,0.395893,0.335163,584662400,0.001607,0.407572168,0.017857,Up,0.005442,1.623687579,28403200,4.858051416
+29/03/2001,0.38875,0.41875,0.383929,0.402321,0.340605,613065600,0.013571,3.490932476,0.034821,Up,0.006954,-2.041661162,-212716000,-34.69710256
+30/03/2001,0.402679,0.405714,0.381071,0.394107,0.333651,400349600,-0.008572,-2.128742745,0.024643,Down,0.007256,-2.174727485,-59438400,-14.84662405
+02/04/2001,0.394464,0.404643,0.382143,0.385536,0.326395,340911200,-0.008928,-2.26332441,0.0225,Down,0.020409,-6.252853138,27776000,8.14757626
+03/04/2001,0.381429,0.382143,0.359464,0.361429,0.305986,368687200,-0.02,-5.243439801,0.022679,Down,0.011188,-3.656376436,316797600,85.92584717
+04/04/2001,0.352857,0.361607,0.334821,0.348214,0.294798,685484800,-0.004643,-1.315830492,0.026786,Down,0.020712,7.025827855,-238722400,-34.82533821
+05/04/2001,0.367857,0.401786,0.357143,0.372679,0.31551,446762400,0.004822,1.310835461,0.044643,Up,0.004233,-1.341637349,-121872800,-27.27910854
+06/04/2001,0.371429,0.375714,0.355357,0.367679,0.311277,324889600,-0.00375,-1.00961422,0.020357,Down,0.000756,-0.242870498,-58307200,-17.9467733
+09/04/2001,0.369464,0.381071,0.358214,0.366786,0.310521,266582400,-0.002678,-0.724833813,0.022857,Down,0.022676,7.302565688,190792000,71.569616
+10/04/2001,0.373214,0.405357,0.371071,0.393571,0.333197,457374400,0.020357,5.454511353,0.034286,Up,0.003628,-1.088845338,-123278400,-26.95349805
+11/04/2001,0.410357,0.410714,0.38,0.389286,0.329569,334096000,-0.021071,-5.134797262,0.030714,Down,0.009373,2.84401749,-35162400,-10.52463962
+12/04/2001,0.3825,0.411071,0.377679,0.400357,0.338942,298933600,0.017857,4.668496732,0.033392,Up,0.014815,-4.370954323,-13708800,-4.585901351
+16/04/2001,0.394464,0.4,0.3725,0.382857,0.324127,285224800,-0.011607,-2.942473838,0.0275,Down,0.015723,-4.850876354,399974400,140.2312842
+17/04/2001,0.378571,0.37875,0.35,0.364286,0.308404,685199200,-0.014285,-3.773400498,0.02875,Down,0.036131,11.7154771,415643200,60.66019925
+18/04/2001,0.385179,0.43,0.376429,0.406964,0.344535,1100842400,0.021785,5.655811973,0.053571,Up,0.044296,12.85674895,772828000,70.20332792
+19/04/2001,0.45625,0.459821,0.421429,0.459286,0.388831,1873670400,0.003036,0.665424658,0.038392,Up,0.01028,-2.643822123,-1180267200,-62.99225307
+20/04/2001,0.445179,0.457679,0.439286,0.447143,0.378551,693403200,0.001964,0.441170855,0.018393,Up,0.011943,-3.154924964,-151877600,-21.90321591
+23/04/2001,0.434643,0.446429,0.428571,0.433036,0.366608,541525600,-0.001607,-0.36972872,0.017858,Down,0.003326,-0.907236067,-164388000,-30.3564596
+24/04/2001,0.434464,0.441964,0.419821,0.429107,0.363282,377137600,-0.005357,-1.233013552,0.022143,Down,0.010432,2.871598373,-46356800,-12.2917471
+25/04/2001,0.432321,0.443929,0.420893,0.441429,0.373714,330780800,0.009108,2.106767888,0.023036,Up,0.000454,-0.121483273,468916000,141.760344
+26/04/2001,0.449464,0.466071,0.440714,0.440893,0.37326,799696800,-0.008571,-1.906938042,0.025357,Down,0.022827,6.115576274,-346684800,-43.35203042
+27/04/2001,0.45,0.469464,0.441964,0.467857,0.396087,453012000,0.017857,3.968222222,0.0275,Up,0.010733,-2.70975821,41764800,9.219358428
+30/04/2001,0.476786,0.484286,0.444107,0.455179,0.385354,494776800,-0.021607,-4.531802528,0.040179,Down,0.006652,1.726204996,-67524800,-13.64752753
+01/05/2001,0.45375,0.473214,0.45,0.463036,0.392006,427252000,0.009286,2.046501377,0.023214,Up,0.009977,2.545114105,-58727200,-13.74533062
+02/05/2001,0.470357,0.476786,0.46,0.474821,0.401983,368524800,0.004464,0.949066347,0.016786,Up,0.024642,-6.13010998,-66981600,-18.17560175
+03/05/2001,0.46375,0.46875,0.441607,0.445714,0.377341,301543200,-0.018036,-3.88916442,0.027143,Down,0.011943,3.1650417,-20490400,-6.795178933
+04/05/2001,0.432857,0.461607,0.427857,0.459821,0.389284,281052800,0.026964,6.229308987,0.03375,Up,0.011943,-3.067940116,-4502400,-1.601976568
+07/05/2001,0.4575,0.46,0.443571,0.445714,0.377341,276550400,-0.011786,-2.576174863,0.016429,Down,0.005895,-1.56224741,38886400,14.06123441
+08/05/2001,0.452679,0.454464,0.427679,0.43875,0.371446,315436800,-0.013929,-3.077014838,0.026785,Down,0.00892,-2.401425779,9452800,2.996733419
+09/05/2001,0.431071,0.438393,0.422679,0.428214,0.362526,324889600,-0.002857,-0.66276785,0.015714,Down,0.014816,-4.086879286,-35912800,-11.05384721
+10/05/2001,0.432321,0.4375,0.409821,0.410714,0.34771,288976800,-0.021607,-4.997906648,0.027679,Down,0.002267,-0.651980098,-85932000,-29.73664322
+11/05/2001,0.410893,0.419464,0.406429,0.408036,0.345443,203044800,-0.002857,-0.695314839,0.013035,Down,0.006652,1.925643304,106176000,52.29190799
+14/05/2001,0.40875,0.422857,0.40625,0.415893,0.352095,309220800,0.007143,1.747522936,0.016607,Up,0.001663,-0.47231571,-72195200,-23.34745916
+15/05/2001,0.417321,0.455357,0.411429,0.413929,0.350432,237025600,-0.003392,-0.812803573,0.043928,Down,0.013908,3.968815633,85304800,35.989699
+16/05/2001,0.415357,0.4375,0.408036,0.430357,0.36434,322330400,0.015,3.611351199,0.029464,Up,0.008314,-2.281934457,9788800,3.036883893
+17/05/2001,0.432679,0.434464,0.415179,0.420536,0.356026,332119200,-0.012143,-2.806468537,0.019285,Down,0.000303,-0.085106144,-173068000,-52.11020622
+18/05/2001,0.417143,0.422143,0.412857,0.420179,0.355723,159051200,0.003036,0.72780797,0.009286,Up,0.000453,0.127346278,301946400,189.8422646
+21/05/2001,0.421964,0.426964,0.411607,0.420714,0.356176,460997600,-0.00125,-0.296233802,0.015357,Down,0.000907,-0.254649387,-48081600,-10.42990246
+22/05/2001,0.428571,0.430893,0.417857,0.419643,0.355269,412916000,-0.008928,-2.083202083,0.013036,Down,0.004082,-1.148988513,-131874400,-31.93734319
+23/05/2001,0.424107,0.424107,0.408214,0.414821,0.351187,281041600,-0.009286,-2.18954179,0.015893,Down,0.000453,-0.128991107,-9284800,-3.303710198
+24/05/2001,0.415893,0.416071,0.403929,0.414286,0.350734,271756800,-0.001607,-0.386397463,0.012142,Down,0.006651,-1.896308884,-113013600,-41.58630069
+25/05/2001,0.414286,0.415893,0.401786,0.406429,0.344083,158743200,-0.007857,-1.896515933,0.014107,Down,0.019503,-5.668109148,357246400,225.0467422
+29/05/2001,0.398571,0.401786,0.371607,0.383393,0.32458,515989600,-0.015178,-3.808104453,0.030179,Down,0.025549,-7.871403044,261088800,50.59962449
+30/05/2001,0.370714,0.370714,0.344643,0.353214,0.299031,777078400,-0.0175,-4.720620209,0.026071,Down,0.00257,0.859442666,-334185600,-43.00539045
+31/05/2001,0.353571,0.361429,0.348036,0.35625,0.301601,442892800,0.002679,0.757697888,0.013393,Up,0.014211,4.711854404,13182400,2.976431317
+01/06/2001,0.359464,0.376607,0.356786,0.373036,0.315812,456075200,0.013572,3.775621481,0.019821,Up,0.003477,-1.100971464,-174154400,-38.18545714
+04/06/2001,0.376429,0.376964,0.365357,0.368929,0.312335,281920800,-0.0075,-1.992407599,0.011607,Down,0.004233,1.355275586,189873600,67.34997914
+05/06/2001,0.371429,0.376786,0.363393,0.373929,0.316568,471794400,0.0025,0.673076146,0.013393,Up,0.003175,-1.002944075,-248617600,-52.69617444
+06/06/2001,0.37375,0.37375,0.363036,0.370179,0.313393,223176800,-0.003571,-0.955451505,0.010714,Down,0.01406,4.486379721,102004000,45.70546759
+07/06/2001,0.369821,0.3875,0.365179,0.386786,0.327453,325180800,0.016965,4.587354423,0.022321,Up,0.005141,-1.569996305,17444000,5.364400358
+08/06/2001,0.386607,0.386607,0.369821,0.380714,0.322312,342624800,-0.005893,-1.524286937,0.016786,Down,0.01935,-6.003499715,-48624800,-14.19185068
+11/06/2001,0.375893,0.37625,0.35625,0.357857,0.302962,294000000,-0.018036,-4.798173948,0.02,Down,0.004082,1.347363696,9794400,3.331428571
+12/06/2001,0.353036,0.369464,0.352857,0.362679,0.307044,303794400,0.009643,2.731449484,0.016607,Up,0.002419,0.787834968,207692800,68.36623717
+13/06/2001,0.3825,0.388036,0.358214,0.365536,0.309463,511487200,-0.016964,-4.43503268,0.029822,Down,0.00892,-2.882412437,-214138400,-41.8658375
+14/06/2001,0.357857,0.365179,0.353036,0.355,0.300543,297348800,-0.002857,-0.798363592,0.012143,Down,0.008466,2.816901408,157276000,52.89276432
+15/06/2001,0.358929,0.370536,0.345536,0.365,0.309009,454624800,0.006071,1.691420866,0.025,Up,0.001663,-0.538172027,-108712800,-23.91264181
+18/06/2001,0.364464,0.372321,0.357143,0.363036,0.307346,345912000,-0.001428,-0.391808244,0.015178,Down,0.002116,-0.688474878,-24824800,-7.176622956
+19/06/2001,0.372321,0.382143,0.357321,0.360536,0.30523,321087200,-0.011785,-3.165279423,0.024822,Down,0.022373,7.329882384,110532800,34.42454262
+20/06/2001,0.357143,0.390179,0.356786,0.386964,0.327603,431620000,0.029821,8.34987666,0.033393,Up,0.012397,3.784153381,-90288800,-20.91858579
+21/06/2001,0.384821,0.410714,0.376786,0.401607,0.34,341331200,0.016786,4.36202806,0.033928,Up,0.003477,-1.022647059,-55305600,-16.20291377
+22/06/2001,0.401429,0.410714,0.388571,0.3975,0.336523,286025600,-0.003929,-0.978753403,0.022143,Down,0.026154,7.771831346,153524000,53.67491581
+25/06/2001,0.401786,0.428571,0.400893,0.428393,0.362677,439549600,0.026607,6.622181958,0.027678,Up,0.003628,-1.000339145,-166768000,-37.94065562
+26/06/2001,0.416786,0.424464,0.410893,0.424107,0.359049,272781600,0.007321,1.756536928,0.013571,Up,0.006198,-1.726226782,101348800,37.15382562
+27/06/2001,0.425536,0.428571,0.401786,0.416786,0.352851,374130400,-0.00875,-2.05623026,0.026785,Down,0.003023,0.856735563,-25720800,-6.874822254
+28/06/2001,0.411607,0.426964,0.409643,0.420357,0.355874,348409600,0.00875,2.125814187,0.017321,Up,0.004384,-1.231896683,166980800,47.92657837
+29/06/2001,0.4225,0.448214,0.414286,0.415179,0.35149,515390400,-0.007321,-1.732781065,0.033928,Down,0.009827,2.795812114,-285342400,-55.36432188
+02/07/2001,0.422143,0.432679,0.413214,0.426786,0.361317,230048000,0.004643,1.099864264,0.019465,Up,0.000908,-0.251302873,-117504800,-51.07838364
+03/07/2001,0.419821,0.431786,0.419643,0.425714,0.360409,112543200,0.005893,1.403693479,0.012143,Up,0.009826,-2.726347011,39748800,35.31870428
+05/07/2001,0.421429,0.424464,0.410893,0.414107,0.350583,152292000,-0.007322,-1.737421962,0.013571,Down,0.017537,-5.002239127,150628800,98.90788748
+06/07/2001,0.406429,0.41,0.387857,0.393393,0.333046,302920800,-0.013036,-3.207448287,0.022143,Down,0.010129,3.041321619,34546400,11.40443311
+09/07/2001,0.394464,0.410714,0.387143,0.405357,0.343175,337467200,0.010893,2.761468727,0.023571,Up,0.023584,-6.872295476,57803200,17.12853871
+10/07/2001,0.409821,0.411964,0.372143,0.3775,0.319591,395270400,-0.032321,-7.886613912,0.039821,Down,0.021165,6.622526917,75236000,19.03405871
+11/07/2001,0.375536,0.402679,0.375,0.4025,0.340756,470506400,0.026964,7.180137191,0.027679,Up,0.027515,8.074692742,144295200,30.66806318
+12/07/2001,0.416071,0.443036,0.416071,0.435,0.368271,614801600,0.018929,4.549463914,0.026965,Up,0.007407,2.011290598,-160059200,-26.03428488
+13/07/2001,0.430893,0.446607,0.425714,0.44375,0.375678,454742400,0.012857,2.983803404,0.020893,Up,0.013455,-3.581524604,-176075200,-38.7197675
+16/07/2001,0.444286,0.448214,0.426964,0.427857,0.362223,278667200,-0.016429,-3.697843281,0.02125,Down,0.017235,4.758118618,369163200,132.474579
+17/07/2001,0.428214,0.450357,0.410893,0.448214,0.379458,647830400,0.02,4.670561915,0.039464,Up,0.065158,-17.17133385,489182400,75.51087445
+18/07/2001,0.388929,0.406786,0.364643,0.37125,0.3143,1137012800,-0.017679,-4.545559729,0.042143,Down,0.012547,-3.992045816,-275872800,-24.26294585
+19/07/2001,0.379107,0.3825,0.352679,0.356429,0.301753,861140000,-0.022678,-5.981952325,0.029821,Down,0.000302,0.100081855,-416556000,-48.37262234
+20/07/2001,0.351786,0.358214,0.348036,0.356786,0.302055,444584000,0.005,1.421318643,0.010178,Up,0.006652,-2.202247935,-203224000,-45.71104673
+23/07/2001,0.35875,0.366071,0.348393,0.348929,0.295403,241360000,-0.009821,-2.737560976,0.017678,Down,0.006803,-2.302955623,107016000,44.3387471
+24/07/2001,0.34625,0.355714,0.334464,0.340893,0.2886,348376000,-0.005357,-1.547148014,0.02125,Down,0.009374,-3.248094248,95502400,27.4135991
+25/07/2001,0.341429,0.344643,0.320893,0.329821,0.279226,443878400,-0.011608,-3.399828368,0.02375,Down,0.001814,0.649652969,-74737600,-16.83740412
+26/07/2001,0.33,0.335714,0.31875,0.331964,0.28104,369140800,0.001964,0.595151515,0.016964,Up,0.005594,1.990463991,-35005600,-9.482994023
+27/07/2001,0.334821,0.34375,0.330357,0.338571,0.286634,334135200,0.00375,1.120001434,0.013393,Up,0.000453,-0.158041265,-90776000,-27.16744599
+30/07/2001,0.341429,0.345714,0.330536,0.338036,0.286181,243359200,-0.003393,-0.993764443,0.015178,Down,0.002116,-0.739392203,-8332800,-3.424074372
+31/07/2001,0.344107,0.346786,0.330536,0.335536,0.284065,235026400,-0.008571,-2.490795014,0.01625,Down,0.004081,1.436643022,69109600,29.40503705
+01/08/2001,0.339464,0.353214,0.338393,0.340357,0.288146,304136000,0.000893,0.263061768,0.014821,Up,0.01149,3.987561861,-52046400,-17.11287056
+02/08/2001,0.350893,0.354821,0.343929,0.353929,0.299636,252089600,0.003036,0.865221022,0.010892,Up,0.004838,-1.614625746,-66035200,-26.19513062
+03/08/2001,0.355179,0.355357,0.339286,0.348214,0.294798,186054400,-0.006965,-1.960983054,0.016071,Down,0.005594,-1.89757054,-86402400,-46.43932097
+06/08/2001,0.34,0.351071,0.339286,0.341607,0.289204,99652000,0.001607,0.472647059,0.011785,Up,0.001815,0.627584681,68896800,69.13739815
+07/08/2001,0.345179,0.35125,0.338929,0.34375,0.291019,168548800,-0.001429,-0.413988105,0.012321,Down,0.005292,-1.818437971,107620800,63.8514187
+08/08/2001,0.343929,0.351786,0.331071,0.3375,0.285727,276169600,-0.006429,-1.86928116,0.020715,Down,0.002268,0.793764677,-75504800,-27.34001136
+09/08/2001,0.338571,0.341964,0.334286,0.340179,0.287995,200664800,0.001608,0.47493731,0.007678,Up,0.000453,-0.157294397,-13703200,-6.828900734
+10/08/2001,0.34,0.345,0.331964,0.339643,0.287542,186961600,-0.000357,-0.105,0.013036,Down,0.001058,0.367946248,-38964800,-20.84107111
+13/08/2001,0.341071,0.345179,0.335,0.340893,0.2886,147996800,-0.000178,-0.052188547,0.010179,Down,0.005443,-1.886001386,80953600,54.69956107
+14/08/2001,0.342857,0.345714,0.333393,0.334464,0.283157,228950400,-0.008393,-2.447959353,0.012321,Down,0.004384,-1.54825768,60328800,26.35016143
+15/08/2001,0.335,0.338214,0.325,0.329286,0.278773,289279200,-0.005714,-1.705671642,0.013214,Down,0.003175,1.138919479,-1187200,-0.410399365
+16/08/2001,0.32625,0.334821,0.320893,0.333036,0.281948,288092000,0.006786,2.08,0.013928,Up,0.008768,-3.109793295,-79665600,-27.65283312
+17/08/2001,0.321429,0.329464,0.32125,0.322679,0.27318,208426400,0.00125,0.38888837,0.008214,Up,0.000755,0.276374552,43876000,21.05107606
+20/08/2001,0.323929,0.325536,0.318036,0.323571,0.273935,252302400,-0.000358,-0.110518046,0.0075,Down,0.003023,-1.103546462,-66600800,-26.39721223
+21/08/2001,0.323929,0.323929,0.316071,0.32,0.270912,185701600,-0.003929,-1.212920115,0.007858,Down,0.004384,1.618237657,-11726400,-6.314646724
+22/08/2001,0.320357,0.325893,0.314464,0.325179,0.275296,173975200,0.004822,1.505195766,0.011429,Up,0.006047,-2.19654481,43103200,24.77548524
+23/08/2001,0.325,0.3275,0.313929,0.318036,0.269249,217078400,-0.006964,-2.142769231,0.013571,Down,0.011489,4.267053917,73253600,33.74522753
+24/08/2001,0.321429,0.3325,0.315179,0.331607,0.280738,290332000,0.010178,3.166484667,0.017321,Up,0.005292,1.885031595,-114688000,-39.50236281
+27/08/2001,0.332143,0.344643,0.324286,0.337857,0.28603,175644000,0.005714,1.720343346,0.020357,Up,0.007862,-2.748662728,-3908800,-2.225410489
+28/08/2001,0.3375,0.341786,0.328571,0.328571,0.278168,171735200,-0.008929,-2.64562963,0.013215,Down,0.008617,-3.097768255,68236000,39.73326377
+29/08/2001,0.329286,0.33625,0.318393,0.318393,0.269551,239971200,-0.010893,-3.308066544,0.017857,Down,0,0,128721600,53.64043685
+30/08/2001,0.316786,0.324643,0.308571,0.318393,0.269551,368692800,0.001607,0.507282519,0.016072,Up,0.010885,4.038196853,-151788000,-41.16923357
+31/08/2001,0.316607,0.332143,0.315179,0.33125,0.280436,216904800,0.014643,4.624976706,0.016964,Up,0.004535,-1.617124763,131308800,60.53752614
+04/09/2001,0.330357,0.340714,0.324643,0.325893,0.275901,348213600,-0.004464,-1.351265449,0.016071,Down,0.004535,1.643705532,11844000,3.401360544
+05/09/2001,0.325714,0.338393,0.323571,0.33125,0.280436,360057600,0.005536,1.699650614,0.014822,Up,0.012547,-4.474104609,-77688800,-21.57676994
+06/09/2001,0.328571,0.338036,0.315179,0.316429,0.267889,282368800,-0.012142,-3.695396124,0.022857,Down,0.006653,-2.483491297,-40538400,-14.35654364
+07/09/2001,0.3125,0.323214,0.307143,0.308571,0.261236,241830400,-0.003929,-1.25728,0.016071,Down,0.001361,0.520984857,67015200,27.71165246
+10/09/2001,0.303571,0.3125,0.302143,0.310179,0.262597,308845600,0.006608,2.176756014,0.010357,Up,0.005745,-2.187762998,149161600,48.29649508
+17/09/2001,0.285714,0.304821,0.280893,0.303393,0.256852,458007200,0.017679,6.187656188,0.023928,Up,0.010734,-4.179060315,-130905600,-28.58155942
+18/09/2001,0.301786,0.316429,0.28875,0.290714,0.246118,327101600,-0.011072,-3.668824929,0.027679,Down,0.011188,4.54578698,46216800,14.129188
+19/09/2001,0.294643,0.305357,0.278571,0.303929,0.257306,373318400,0.009286,3.151610593,0.026786,Up,0.020258,-7.873116056,37856000,10.14040562
+20/09/2001,0.290893,0.302679,0.276786,0.28,0.237048,411174400,-0.010893,-3.744675877,0.025893,Down,0.000756,0.31892275,159342400,38.7529963
+21/09/2001,0.264286,0.290179,0.262143,0.280893,0.237804,570516800,0.016607,6.283722937,0.028036,Up,0.010885,4.577298952,-275979200,-48.37354483
+24/09/2001,0.287679,0.300714,0.284821,0.29375,0.248689,294537600,0.006071,2.110338259,0.015893,Up,0.013758,-5.532210914,79867200,27.1161305
+25/09/2001,0.288214,0.289643,0.274107,0.2775,0.234931,374404800,-0.010714,-3.717376672,0.015536,Down,0.005895,-2.509247396,119392000,31.88848006
+26/09/2001,0.282321,0.28375,0.266607,0.270536,0.229036,493796800,-0.011785,-4.174326387,0.017143,Down,0.005442,2.376045687,-171556000,-34.74222595
+27/09/2001,0.272321,0.28125,0.271429,0.276964,0.234478,322240800,0.004643,1.704973175,0.009821,Up,0,0,42868000,13.30309508
+28/09/2001,0.280536,0.284107,0.274821,0.276964,0.234478,365108800,-0.003572,-1.27327687,0.009286,Down,0.000453,0.193195097,-156900800,-42.97371085
+01/10/2001,0.276607,0.285536,0.271964,0.2775,0.234931,208208000,0.000893,0.322840709,0.013572,Up,0.007407,-3.152840621,27675200,13.29209252
+02/10/2001,0.275536,0.282679,0.265714,0.26875,0.227524,235883200,-0.006786,-2.462836072,0.016965,Down,0.001059,-0.465445404,447160000,189.5683966
+03/10/2001,0.266964,0.274286,0.264821,0.2675,0.226465,683043200,0.000536,0.200776135,0.009465,Up,0.013606,6.007992405,-281920800,-41.27422687
+04/10/2001,0.274107,0.290179,0.267679,0.283571,0.240071,401122400,0.009464,3.452666295,0.0225,Up,0.003931,1.63743226,-58436000,-14.56812185
+05/10/2001,0.275,0.288393,0.267679,0.288214,0.244002,342686400,0.013214,4.805090909,0.020714,Up,0.000907,0.371718265,-134702400,-39.30777527
+08/10/2001,0.278036,0.291964,0.276786,0.289286,0.244909,207984000,0.01125,4.046238617,0.015178,Up,0.003024,-1.234744334,-33958400,-16.3274098
+09/10/2001,0.286607,0.289286,0.279107,0.285714,0.241885,174025600,-0.000893,-0.311576479,0.010179,Down,0.012397,5.125162784,133733600,76.84708457
+10/10/2001,0.2875,0.300893,0.284821,0.300357,0.254282,307759200,0.012857,4.472,0.016072,Up,0.013909,5.469911358,26404000,8.579434831
+11/10/2001,0.302143,0.316786,0.300893,0.316786,0.268191,334163200,0.014643,4.846380687,0.015893,Up,0.004081,1.521676715,-46351200,-13.87082719
+12/10/2001,0.309107,0.322857,0.301071,0.321607,0.272272,287812000,0.0125,4.043907126,0.021786,Up,0.000302,-0.110918493,30940000,10.75007296
+15/10/2001,0.320536,0.328214,0.320536,0.32125,0.27197,318752000,0.000714,0.222751891,0.007678,Up,0.000302,0.111041659,-115802400,-36.32993675
+16/10/2001,0.323036,0.325,0.317321,0.321607,0.272272,202949600,-0.001429,-0.442365557,0.007679,Down,0.01542,-5.663454193,82588800,40.69424133
+17/10/2001,0.3275,0.32875,0.302857,0.303393,0.256852,285538400,-0.024107,-7.360916031,0.025893,Down,0.01527,5.945057854,327034400,114.5325462
+18/10/2001,0.30875,0.325536,0.30875,0.321429,0.272122,612572800,0.012679,4.106558704,0.016786,Up,0.004535,1.666531923,-445782400,-72.77215051
+19/10/2001,0.320357,0.328571,0.319286,0.326786,0.276657,166790400,0.006429,2.006823637,0.009285,Up,0.010885,3.934474819,225148000,134.9885845
+22/10/2001,0.325179,0.340536,0.323036,0.339643,0.287542,391938400,0.014464,4.44801171,0.0175,Up,0.013304,-4.626802345,293042400,74.76746346
+23/10/2001,0.341429,0.346786,0.319107,0.323929,0.274238,684980800,-0.0175,-5.125516579,0.027679,Down,0.012245,4.465099658,-310553600,-45.33756275
+24/10/2001,0.3225,0.340893,0.316964,0.338393,0.286483,374427200,0.015893,4.928062016,0.023929,Up,0.003629,1.266741831,-119476000,-31.90900661
+25/10/2001,0.329286,0.34375,0.324286,0.342679,0.290112,254951200,0.013393,4.067284974,0.019464,Up,0.007862,-2.709987867,24012800,9.418586773
+26/10/2001,0.336786,0.34375,0.3325,0.333393,0.28225,278964000,-0.003393,-1.007464681,0.01125,Down,0.015723,-5.570593446,-39782400,-14.26076483
+29/10/2001,0.331607,0.333393,0.314286,0.314821,0.266527,239181600,-0.016786,-5.062016182,0.019107,Down,0.000453,-0.169964019,37581600,15.7125799
+30/10/2001,0.310357,0.321429,0.304643,0.314286,0.266074,276763200,0.003929,1.265961457,0.016786,Up,0.000605,-0.227380353,-3012800,-1.088584031
+31/10/2001,0.316607,0.328571,0.311429,0.313571,0.265469,273750400,-0.003036,-0.958917522,0.017142,Down,0.015571,5.865468284,39244800,14.33597905
+01/11/2001,0.315179,0.335357,0.308036,0.331964,0.28104,312995200,0.016785,5.325545166,0.027321,Up,0.000302,-0.107458013,-115791200,-36.99456094
+02/11/2001,0.330714,0.336786,0.324286,0.331607,0.280738,197204000,0.000893,0.270021832,0.0125,Up,0.00756,2.692902279,38589600,19.56836575
+05/11/2001,0.336429,0.34375,0.332321,0.340536,0.288298,235793600,0.004107,1.220762776,0.011429,Up,0.007558,2.621592935,80225600,34.02365459
+06/11/2001,0.338571,0.350357,0.330893,0.349464,0.295856,316019200,0.010893,3.217345845,0.019464,Up,0.000302,0.102076686,66970400,21.19187695
+07/11/2001,0.3475,0.359464,0.345179,0.349821,0.296158,382989600,0.002321,0.667913669,0.014285,Up,0.013303,-4.491859075,-40846400,-10.665146
+08/11/2001,0.350536,0.355179,0.331607,0.334107,0.282855,342143200,-0.016429,-4.686822466,0.023572,Down,0,0,-207849600,-60.74930029
+09/11/2001,0.332143,0.34375,0.33125,0.334107,0.282855,134293600,0.001964,0.591311574,0.0125,Up,0.000604,0.213536971,67205600,50.04378466
+12/11/2001,0.333214,0.342321,0.320714,0.334821,0.283459,201499200,0.001607,0.482272654,0.021607,Up,0.009374,3.307003835,23172800,11.50019454
+13/11/2001,0.340714,0.34625,0.334107,0.345893,0.292833,224672000,0.005179,1.520043203,0.012143,Up,0.003628,1.238931405,-3522400,-1.56779661
+14/11/2001,0.349821,0.355357,0.341964,0.350179,0.296461,221149600,0.000358,0.102338053,0.013393,Up,0.002419,-0.815958929,-8120000,-3.671722671
+15/11/2001,0.347321,0.355357,0.343393,0.347321,0.294042,213029600,0,0,0.011964,No Change,0.007256,-2.467674686,17634400,8.277910675
+16/11/2001,0.344107,0.344464,0.328571,0.33875,0.286786,230664000,-0.005357,-1.55678321,0.015893,Down,0.015571,5.429484005,101925600,44.18790969
+19/11/2001,0.339286,0.358036,0.338571,0.357143,0.302357,332589600,0.017857,5.263111357,0.019465,Up,0.007105,-2.349871179,-56005600,-16.83925174
+20/11/2001,0.353929,0.360714,0.348214,0.34875,0.295252,276584000,-0.005179,-1.463287835,0.0125,Down,0.002268,0.768157371,-75000800,-27.11682527
+21/11/2001,0.350179,0.353571,0.343929,0.351429,0.29752,201583200,0.00125,0.356960297,0.009642,Up,0.002418,0.812718473,-141579200,-70.23363058
+23/11/2001,0.351964,0.35625,0.349464,0.354286,0.299938,60004000,0.002322,0.659726563,0.006786,Up,0.02313,7.711593729,400685600,667.7648157
+26/11/2001,0.356071,0.384821,0.355,0.381607,0.323068,460689600,0.025536,7.171603416,0.029821,Up,0.005593,-1.731214481,-192136000,-41.70617266
+27/11/2001,0.378571,0.384286,0.366071,0.375,0.317475,268553600,-0.003571,-0.943284087,0.018215,Down,0.007106,-2.238286479,-17942400,-6.681124364
+28/11/2001,0.372321,0.37875,0.364464,0.366607,0.310369,250611200,-0.005714,-1.53469721,0.014286,Down,0.001662,-0.535491624,-47846400,-19.09188416
+29/11/2001,0.367857,0.369643,0.360536,0.364643,0.308707,202764800,-0.003214,-0.873709077,0.009107,Down,0.013303,4.309264124,101147200,49.88400354
+30/11/2001,0.365536,0.382857,0.361607,0.380357,0.32201,303912000,0.014821,4.054593802,0.02125,Up,0.003779,-1.173566038,-122746400,-40.38879676
+03/12/2001,0.376071,0.38,0.367857,0.375893,0.318231,181165600,-0.000178,-0.047331488,0.012143,Down,0.020409,6.413265835,199253600,109.9842354
+04/12/2001,0.375893,0.402857,0.37,0.4,0.33864,380419200,0.024107,6.413261221,0.032857,Up,0.02056,6.0713442,188160000,49.46122593
+05/12/2001,0.399286,0.429107,0.395893,0.424286,0.3592,568579200,0.025,6.2611762,0.033214,Up,0.014815,-4.124443207,-229644800,-40.38923689
+06/12/2001,0.419286,0.419643,0.395357,0.406786,0.344385,338934400,-0.0125,-2.981258616,0.024286,Down,0.003629,-1.053762504,-135419200,-39.95439826
+07/12/2001,0.401071,0.405536,0.392857,0.4025,0.340756,203515200,0.001429,0.356296017,0.012679,Up,0,0,-33504800,-16.46304551
+10/12/2001,0.398036,0.410536,0.396964,0.4025,0.340756,170010400,0.004464,1.121506597,0.013572,Up,0.011489,-3.371620749,35464800,20.86037089
+11/12/2001,0.404821,0.408036,0.386607,0.388929,0.329267,205475200,-0.015892,-3.925685673,0.021429,Down,0.004384,-1.331442264,-13014400,-6.333805734
+12/12/2001,0.390536,0.391429,0.379464,0.38375,0.324883,192460800,-0.006786,-1.737611897,0.011965,Down,0.007408,-2.280205489,5381600,2.796205773
+13/12/2001,0.38375,0.384821,0.366071,0.375,0.317475,197842400,-0.00875,-2.280130293,0.01875,Down,0.009222,-2.904795653,-7957600,-4.022191401
+14/12/2001,0.370179,0.371964,0.35875,0.364107,0.308253,189884800,-0.006072,-1.640287537,0.013214,Down,0.003477,1.127969557,-16172800,-8.517164091
+17/12/2001,0.364286,0.375,0.360536,0.368214,0.31173,173712000,0.003928,1.078273664,0.014464,Up,0.005896,1.891380361,61527200,35.41908446
+18/12/2001,0.373036,0.380893,0.361071,0.375179,0.317626,235239200,0.002143,0.574475386,0.019822,Up,0.009221,2.903099872,54717600,23.26040898
+19/12/2001,0.3675,0.387143,0.365536,0.386071,0.326847,289956800,0.018571,5.053333333,0.021607,Up,0.014361,-4.393798933,-69092800,-23.8286531
+20/12/2001,0.382143,0.383393,0.368214,0.369107,0.312486,220864000,-0.013036,-3.411288444,0.015179,Down,0.004989,1.596551526,35470400,16.05983773
+21/12/2001,0.375179,0.384643,0.371429,0.375,0.317475,256334400,-0.000179,-0.047710559,0.013214,Down,0.005443,1.714465706,-205704800,-80.24861275
+24/12/2001,0.373214,0.383036,0.373214,0.381429,0.322918,50629600,0.008215,2.20115001,0.009822,Up,0.001965,0.608513616,95771200,189.1604911
+26/12/2001,0.38125,0.398214,0.3775,0.38375,0.324883,146400800,0.0025,0.655737705,0.020714,Up,0.008768,2.698817728,45108000,30.81130704
+27/12/2001,0.385357,0.397321,0.385357,0.394107,0.333651,191508800,0.00875,2.270621787,0.011964,Up,0.005443,1.631345328,107615200,56.19334464
+28/12/2001,0.392321,0.410714,0.392143,0.400536,0.339094,299124000,0.008215,2.093948578,0.018571,Up,0.008014,-2.363356473,-161341600,-53.93803239
+31/12/2001,0.401964,0.404643,0.389821,0.391071,0.33108,137782400,-0.010893,-2.709944174,0.014822,Down,0.021165,6.392714752,391714400,284.2993009
+02/01/2002,0.39375,0.416071,0.392143,0.416071,0.352245,529496800,0.022321,5.668825397,0.023928,Up,0.004234,1.202004287,82510400,15.58279483
+03/01/2002,0.410714,0.424107,0.406607,0.421071,0.356479,612007200,0.010357,2.521706102,0.0175,Up,0.001663,0.466507143,-202031200,-33.01124562
+04/01/2002,0.416786,0.427679,0.410536,0.423036,0.358142,409976000,0.00625,1.499570523,0.017143,Up,0.011943,-3.334710813,34608000,8.441469745
+07/01/2002,0.423571,0.428571,0.40625,0.408929,0.346199,444584000,-0.014642,-3.45679945,0.022321,Down,0.004384,-1.266323704,5454400,1.226854768
+08/01/2002,0.40625,0.411607,0.401071,0.40375,0.341815,450038400,-0.0025,-0.615384615,0.010536,Down,0.014514,-4.246156547,-122203200,-27.15394953
+09/01/2002,0.407143,0.409464,0.38,0.386607,0.327301,327835200,-0.020536,-5.043928055,0.029464,Down,0.006349,-1.939804645,124902400,38.0991425
+10/01/2002,0.378929,0.383214,0.361607,0.379107,0.320952,452737600,0.000178,0.046974499,0.021607,Up,0.002721,-0.847790324,-103936000,-22.95722732
+11/01/2002,0.381964,0.39,0.367857,0.375893,0.318231,348801600,-0.006071,-1.589416804,0.022143,Down,0.001512,0.475126559,67194400,19.26436117
+14/01/2002,0.375179,0.382143,0.373214,0.377679,0.319743,415996000,0.0025,0.666348596,0.008929,Up,0.008314,2.600213296,-125675200,-30.2106751
+15/01/2002,0.380714,0.388571,0.37875,0.3875,0.328057,290320800,0.006786,1.782440362,0.009821,Up,0.013908,-4.239507159,276572800,95.26454873
+16/01/2002,0.382321,0.382321,0.366071,0.371071,0.314149,566893600,-0.01125,-2.942553509,0.01625,Down,0.025701,8.181149709,93682400,16.52557023
+17/01/2002,0.392143,0.406071,0.390536,0.401429,0.33985,660576000,0.009286,2.368013709,0.015535,Up,0.004687,-1.379137855,-321764800,-48.70973211
+18/01/2002,0.392857,0.403571,0.392143,0.395893,0.335163,338811200,0.003036,0.772800281,0.011428,Up,0.005291,-1.578634873,-11496800,-3.393276255
+22/01/2002,0.397679,0.399464,0.389643,0.389643,0.329872,327314400,-0.008036,-2.020725258,0.009821,Down,0.018141,5.49940583,115964800,35.42917757
+23/01/2002,0.389286,0.411429,0.385536,0.411071,0.348013,443279200,0.021785,5.596142682,0.025893,Up,0.002872,0.825256528,-99276800,-22.39599783
+24/01/2002,0.409107,0.419821,0.408929,0.414464,0.350885,344002400,0.005357,1.309437384,0.010892,Up,0.000605,0.172421164,-158088000,-45.95549333
+25/01/2002,0.40875,0.418214,0.404643,0.415179,0.35149,185914400,0.006429,1.572844037,0.013571,Up,0.000303,0.086204444,532000,0.286153197
+28/01/2002,0.417857,0.420536,0.405714,0.415536,0.351793,186446400,-0.002321,-0.555453181,0.014822,Down,0.003024,-0.85959641,53877600,28.89709858
+29/01/2002,0.414643,0.420357,0.408036,0.411964,0.348769,240324000,-0.002679,-0.646097969,0.012321,Down,0.01542,4.421264505,231252000,96.22509612
+30/01/2002,0.411964,0.431071,0.409643,0.430179,0.364189,471576000,0.018215,4.42150285,0.021428,Up,0.009525,2.615400245,-3130400,-0.663816649
+31/01/2002,0.431429,0.441607,0.430536,0.441429,0.373714,468445600,0.01,2.317878492,0.011071,Up,0.004687,-1.254167626,-70140000,-14.97292322
+01/02/2002,0.434643,0.445714,0.434643,0.435893,0.369027,398305600,0.00125,0.287592346,0.011071,Up,0.014211,3.850937736,124068000,31.14894694
+04/02/2002,0.434286,0.455714,0.432143,0.452679,0.383238,522373600,0.018393,4.235227477,0.023571,Up,0.001511,0.394271967,-65486400,-12.53631501
+05/02/2002,0.448036,0.463929,0.447857,0.454464,0.384749,456887200,0.006428,1.43470614,0.016072,Up,0.011792,-3.064855269,140688800,30.79289593
+06/02/2002,0.457143,0.463929,0.43125,0.440536,0.372957,597576000,-0.016607,-3.632780115,0.032679,Down,0.005593,-1.499636687,-249743200,-41.79270921
+07/02/2002,0.440179,0.451607,0.43,0.433929,0.367364,347832800,-0.00625,-1.419876914,0.021607,Down,0.004082,-1.111159504,7498400,2.155748394
+08/02/2002,0.435714,0.44,0.417321,0.429107,0.363282,355331200,-0.006607,-1.51636165,0.022679,Down,0.014361,3.953127323,43271200,12.17770913
+11/02/2002,0.427321,0.446429,0.423929,0.446071,0.377643,398602400,0.01875,4.387802144,0.0225,Up,0.004081,-1.080650244,-174322400,-43.73340452
+12/02/2002,0.440357,0.447143,0.436607,0.44125,0.373562,224280000,0.000893,0.202790009,0.010536,Up,0.004535,1.213988575,88592000,39.50062422
+13/02/2002,0.441607,0.450714,0.440179,0.446607,0.378097,312872000,0.005,1.132228429,0.010535,Up,0.006198,-1.639261883,-52701600,-16.84446035
+14/02/2002,0.447321,0.450536,0.435357,0.439286,0.371899,260170400,-0.008035,-1.796249226,0.015179,Down,0.010582,-2.845396196,16800,0.006457306
+15/02/2002,0.438036,0.446071,0.425893,0.426786,0.361317,260187200,-0.01125,-2.568282059,0.020178,Down,0.019351,-5.355684897,130071200,49.99139081
+19/02/2002,0.424286,0.42625,0.401429,0.403929,0.341966,390258400,-0.020357,-4.797942897,0.024821,Down,0.00771,2.254610107,-104815200,-26.85789723
+20/02/2002,0.406607,0.414286,0.399107,0.413036,0.349676,285443200,0.006429,1.581133625,0.015179,Up,0.024642,-7.047095025,161308000,56.51141803
+21/02/2002,0.409286,0.410714,0.383036,0.383929,0.325034,446751200,-0.025357,-6.195423249,0.027678,Down,0.018745,5.767088981,-40275200,-9.015129674
+22/02/2002,0.386786,0.409821,0.383929,0.406071,0.343779,406476000,0.019285,4.985961229,0.025892,Up,0.016177,4.705639379,20372800,5.012054832
+25/02/2002,0.408036,0.441429,0.399286,0.425179,0.359956,426848800,0.017143,4.201344979,0.042143,Up,0.002116,-0.587849626,-166717600,-39.05776472
+26/02/2002,0.426964,0.435179,0.415179,0.422679,0.35784,260131200,-0.004285,-1.003597493,0.02,Down,0.025852,-7.224457858,770028000,296.0152415
+27/02/2002,0.4275,0.433036,0.373929,0.392143,0.331988,1030159200,-0.035357,-8.270643275,0.059107,Down,0.003931,-1.184078943,-573221600,-55.64398202
+28/02/2002,0.395536,0.403393,0.38125,0.3875,0.328057,456937600,-0.008036,-2.031673476,0.022143,Down,0.026456,8.064452214,-107945600,-23.62370704
+01/03/2002,0.391607,0.419643,0.389643,0.41875,0.354513,348992000,0.027143,6.931183559,0.03,Up,0.012699,3.58209713,-733600,-0.210205392
+04/03/2002,0.415357,0.438929,0.406429,0.43375,0.367212,348258400,0.018393,4.42823884,0.0325,Up,0.011489,-3.128710391,-73556000,-21.12109859
+05/03/2002,0.43125,0.43625,0.417857,0.420179,0.355723,274702400,-0.011071,-2.567188406,0.018393,Down,0.008163,2.29476306,-48496000,-17.65401394
+06/03/2002,0.419286,0.434643,0.409464,0.429821,0.363886,226206400,0.010535,2.512604761,0.025179,Up,0.004687,1.28804076,32043200,14.16547012
+07/03/2002,0.429643,0.438036,0.421607,0.435357,0.368573,258249600,0.005714,1.32994137,0.016429,Up,0.004233,1.148483475,11524800,4.462659381
+08/03/2002,0.441786,0.448036,0.433929,0.440357,0.372806,269774400,-0.001429,-0.323459775,0.014107,Down,0.006047,1.622023251,-6988800,-2.590609042
+11/03/2002,0.439286,0.448929,0.430357,0.4475,0.378853,262785600,0.008214,1.869852442,0.018572,Up,0.005139,-1.356462797,-8730400,-3.322252056
+12/03/2002,0.437679,0.441786,0.430357,0.441429,0.373714,254055200,0.00375,0.856792307,0.011429,Up,0.003478,-0.930658204,-53289600,-20.975599
+13/03/2002,0.435179,0.44375,0.43125,0.437321,0.370236,200765600,0.002142,0.492211251,0.0125,Up,0.000907,-0.244978878,16531200,8.234079942
+14/03/2002,0.433929,0.439286,0.42625,0.43625,0.369329,217296800,0.002321,0.53488013,0.013036,Up,0.007861,2.128454576,23604000,10.86256217
+15/03/2002,0.436786,0.445714,0.433036,0.445536,0.37719,240900800,0.00875,2.003269336,0.012678,Up,0.003174,-0.841485723,63655200,26.42382259
+18/03/2002,0.445536,0.447321,0.434286,0.441786,0.374016,304556000,-0.00375,-0.841682827,0.013035,Down,0.001662,0.444366016,-62210400,-20.42658821
+19/03/2002,0.440893,0.451786,0.433929,0.44375,0.375678,242345600,0.002857,0.64800303,0.017857,Up,0.001059,0.281890342,51973600,21.4460671
+20/03/2002,0.440357,0.448929,0.4375,0.445,0.376737,294319200,0.004643,1.054371794,0.011429,Up,0.009827,-2.608450988,322033600,109.4164431
+21/03/2002,0.426071,0.433929,0.415357,0.433393,0.36691,616352800,0.007322,1.718492927,0.018572,Up,0.002721,-0.741598757,-414159200,-67.19515187
+22/03/2002,0.4325,0.438571,0.42625,0.430179,0.364189,202193600,-0.002321,-0.536647399,0.012321,Down,0.011188,-3.07203128,60636800,29.98947543
+25/03/2002,0.429821,0.430179,0.415,0.416964,0.353001,262830400,-0.012857,-2.991245193,0.015179,Down,0.001664,0.471386767,-4989600,-1.898410534
+26/03/2002,0.414286,0.422143,0.410714,0.418929,0.354665,257840800,0.004643,1.120723365,0.011429,Up,0.000151,0.042575388,-130138400,-50.47238451
+27/03/2002,0.416964,0.423571,0.415357,0.419107,0.354816,127702400,0.002143,0.513953243,0.008214,Up,0.003024,0.852272727,-19247200,-15.07191721
+28/03/2002,0.423214,0.426429,0.418929,0.422679,0.35784,108455200,-0.000535,-0.126413587,0.0075,Down,0.011943,3.337525151,90591200,83.52868281
+01/04/2002,0.4175,0.441071,0.415714,0.436786,0.369783,199046400,0.019286,4.619401198,0.025357,Up,0.005897,-1.594719065,4748800,2.385775377
+02/04/2002,0.428571,0.433929,0.42625,0.429821,0.363886,203795200,0.00125,0.291666958,0.007679,Up,0.004837,-1.329262461,10735200,5.26764124
+03/04/2002,0.429464,0.437321,0.421429,0.424107,0.359049,214530400,-0.005357,-1.247368813,0.015892,Down,0.017385,4.841957504,123967200,57.7853768
+04/04/2002,0.422679,0.447321,0.422679,0.444643,0.376434,338497600,0.021964,5.196378339,0.024642,Up,0.002418,-0.642343678,-60149600,-17.76957946
+05/04/2002,0.445536,0.449821,0.430357,0.441786,0.374016,278348000,-0.00375,-0.841682827,0.019464,Down,0.002722,-0.727776352,-16833600,-6.04768132
+08/04/2002,0.431429,0.440714,0.424643,0.438571,0.371294,261514400,0.007142,1.655428819,0.016071,Up,0.006954,-1.872909339,-69983200,-26.76074434
+09/04/2002,0.439107,0.446429,0.42875,0.430357,0.36434,191531200,-0.00875,-1.992680599,0.017679,Down,0.008466,2.32365373,33448800,17.463891
+10/04/2002,0.432321,0.445536,0.42875,0.440357,0.372806,224980000,0.008036,1.858803991,0.016786,Up,0.003024,0.811145743,182274400,81.01804605
+11/04/2002,0.446964,0.45,0.441964,0.443929,0.37583,407254400,-0.003035,-0.679025604,0.008036,Down,0.003023,0.804353032,-87012800,-21.36571146
+12/04/2002,0.446607,0.449464,0.43875,0.4475,0.378853,320241600,0.000893,0.199952083,0.010714,Up,0.000906,-0.239142887,-20871200,-6.517329416
+15/04/2002,0.4475,0.449107,0.442857,0.446429,0.377947,299370400,-0.001071,-0.239329609,0.00625,Down,0.011187,2.959938827,315207200,105.2900354
+16/04/2002,0.449107,0.464107,0.448571,0.459643,0.389134,614577600,0.010536,2.345988818,0.015536,Up,0.005593,1.437294094,-218327200,-35.52475717
+17/04/2002,0.463036,0.467321,0.453214,0.46625,0.394727,396250400,0.003214,0.694114496,0.014107,Up,0.010582,-2.680840176,5460000,1.37791659
+18/04/2002,0.455357,0.455714,0.444286,0.45375,0.384145,401710400,-0.001607,-0.352909915,0.011428,Down,0.006502,-1.692590038,-26303200,-6.5478016
+19/04/2002,0.455179,0.455179,0.445179,0.446071,0.377643,375407200,-0.009108,-2.000971047,0.01,Down,0.006802,-1.801172006,-105980000,-28.23067858
+22/04/2002,0.443571,0.445179,0.432679,0.438036,0.370841,269427200,-0.005535,-1.247827293,0.0125,Down,0.004233,-1.141459547,-35957600,-13.3459428
+23/04/2002,0.438214,0.4425,0.430179,0.433036,0.366608,233469600,-0.005178,-1.181614462,0.012321,Down,0.007257,-1.979498538,-93021600,-39.84313161
+24/04/2002,0.433929,0.4375,0.422857,0.424464,0.359351,140448000,-0.009465,-2.181232414,0.014643,Down,0.005291,1.47237659,53754400,38.27352472
+25/04/2002,0.420714,0.434643,0.420536,0.430714,0.364642,194202400,0.01,2.376911631,0.014107,Up,0.01678,-4.601773795,110779200,57.04316733
+26/04/2002,0.433571,0.435179,0.410714,0.410893,0.347862,304981600,-0.022678,-5.230515879,0.024465,Down,0.014361,4.128361247,-32692800,-10.71959751
+29/04/2002,0.413571,0.429643,0.412321,0.427857,0.362223,272288800,0.014286,3.454304098,0.017322,Up,0.004687,1.293954277,8674400,3.185735146
+30/04/2002,0.426607,0.435357,0.424107,0.433393,0.36691,280963200,0.006786,1.590691198,0.01125,Up,0.004384,-1.194843422,-66259200,-23.58287491
+01/05/2002,0.43375,0.43375,0.417143,0.428214,0.362526,214704000,-0.005536,-1.276311239,0.016607,Down,0.004384,-1.209292575,24640000,11.476265
+02/05/2002,0.425179,0.434643,0.421429,0.423036,0.358142,239344000,-0.002143,-0.504023011,0.013214,Down,0.002722,-0.76003373,-8562400,-3.577445016
+03/05/2002,0.420893,0.428929,0.418393,0.419821,0.35542,230781600,-0.001072,-0.254696562,0.010536,Down,0.013001,-3.657925834,18883200,8.18228143
+06/05/2002,0.416964,0.419643,0.401071,0.404464,0.342419,249664800,-0.0125,-2.997860727,0.018572,Down,0.002721,-0.794640484,-6916000,-2.770114169
+07/05/2002,0.409643,0.409821,0.395357,0.40125,0.339698,242748800,-0.008393,-2.048857176,0.014464,Down,0.028724,8.455745986,193933600,79.89065239
+08/05/2002,0.414286,0.437857,0.411429,0.435179,0.368422,436682400,0.020893,5.043134453,0.026428,Up,0.002722,-0.738826672,-212066400,-48.56307467
+09/05/2002,0.433036,0.434821,0.425,0.431964,0.3657,224616000,-0.001072,-0.247554476,0.009821,Down,0.013151,-3.596117036,10780000,4.79930192
+10/05/2002,0.43375,0.43375,0.410357,0.416429,0.352549,235396000,-0.017321,-3.993314121,0.023393,Down,0.009372,2.658353874,30212000,12.83454264
+13/05/2002,0.42,0.430179,0.409643,0.4275,0.361921,265608000,0.0075,1.785714286,0.020536,Up,0.025247,6.975831742,260898400,98.22686064
+14/05/2002,0.436607,0.458571,0.4325,0.457321,0.387168,526506400,0.020714,4.744312391,0.026071,Up,0.004988,-1.288329614,-190680000,-36.21608398
+15/05/2002,0.453036,0.463929,0.443571,0.451429,0.38218,335826400,-0.001607,-0.354717947,0.020358,Down,0.001059,-0.277094563,-108774400,-32.3900682
+16/05/2002,0.4475,0.454464,0.441964,0.450179,0.381121,227052000,0.002679,0.598659218,0.0125,Up,0.003024,-0.7934488,9441600,4.158342582
+17/05/2002,0.455179,0.460357,0.439464,0.446607,0.378097,236493600,-0.008572,-1.883215175,0.020893,Down,0.004081,-1.079352653,33420800,14.13179892
+20/05/2002,0.43875,0.445179,0.438036,0.441786,0.374016,269914400,0.003036,0.691965812,0.007143,Up,0.019351,-5.17384283,11076800,4.103819581
+21/05/2002,0.443393,0.446429,0.417857,0.418929,0.354665,280991200,-0.024464,-5.517452914,0.028572,Down,0.013001,3.665712715,9884000,3.517547881
+22/05/2002,0.417321,0.435179,0.416429,0.434286,0.367666,290875200,0.016965,4.065215985,0.01875,Up,0.013002,3.536361807,78523200,26.99549498
+23/05/2002,0.436607,0.450714,0.429821,0.449643,0.380668,369398400,0.013036,2.985751488,0.020893,Up,0.015572,-4.09070371,-203224000,-55.01485659
+24/05/2002,0.44625,0.44625,0.427857,0.43125,0.365096,166174400,-0.015,-3.361344538,0.018393,Down,0.00257,-0.703924447,-16458400,-9.904293321
+28/05/2002,0.423036,0.432143,0.418393,0.428214,0.362526,149716000,0.005178,1.224009304,0.01375,Up,0,0,72077600,48.14288386
+29/05/2002,0.427143,0.436429,0.41875,0.428214,0.362526,221793600,0.001071,0.250735702,0.017679,Up,0.003326,0.917451438,-25418400,-11.46038479
+30/05/2002,0.424464,0.435357,0.419821,0.432143,0.365852,196375200,0.007679,1.80910513,0.015536,Up,0.013607,-3.719263527,169120000,86.12085436
+31/05/2002,0.430179,0.433036,0.415714,0.416071,0.352245,365495200,-0.014108,-3.279565018,0.017322,Down,0.005895,-1.67355108,-130384800,-35.67346438
+03/06/2002,0.417679,0.41875,0.403214,0.409107,0.34635,235110400,-0.008572,-2.052293747,0.015536,Down,0.001965,-0.567345171,112711200,47.93969131
+04/06/2002,0.408571,0.411429,0.396071,0.406786,0.344385,347821600,-0.001785,-0.43688857,0.015358,Down,0.000908,-0.263658406,-70739200,-20.33778236
+05/06/2002,0.407679,0.407679,0.399107,0.405714,0.343477,277082400,-0.001965,-0.481996865,0.008572,Down,0.008466,-2.464793858,-17085600,-6.166252349
+06/06/2002,0.41,0.414821,0.393571,0.395714,0.335011,259996800,-0.014286,-3.484390244,0.02125,Down,0.011489,-3.42943963,352380000,135.5324373
+07/06/2002,0.388571,0.391786,0.37375,0.382143,0.323522,612376800,-0.006428,-1.65426653,0.018036,Down,0.001209,0.37369947,-334801600,-54.67248269
+10/06/2002,0.383571,0.39,0.381071,0.383571,0.324731,277575200,0,0,0.008929,No Change,0.01542,-4.748545719,71920800,25.91038392
+11/06/2002,0.386429,0.3875,0.364464,0.365357,0.309311,349496000,-0.021072,-5.453006891,0.023036,Down,0.005593,-1.808212446,179222400,51.28024355
+12/06/2002,0.364464,0.370536,0.356071,0.35875,0.303718,528718400,-0.005714,-1.567781729,0.014465,Down,0.008315,-2.73773698,-176635200,-33.40818099
+13/06/2002,0.3575,0.358036,0.346071,0.348929,0.295403,352083200,-0.008571,-2.397482517,0.011965,Down,0.008466,2.865915377,72816800,20.68170251
+14/06/2002,0.343571,0.363571,0.323393,0.358929,0.303869,424900000,0.015358,4.470109526,0.040178,Up,0.006652,2.189101225,-100290400,-23.60329489
+17/06/2002,0.361429,0.368393,0.354464,0.366786,0.310521,324609600,0.005357,1.482172156,0.013929,Up,0.005897,-1.899066408,28750400,8.856916123
+18/06/2002,0.364643,0.367679,0.356786,0.359821,0.304624,353360000,-0.004822,-1.322389296,0.010893,Down,0.045807,-15.03722622,1356107200,383.7749604
+19/06/2002,0.310179,0.314286,0.301429,0.305714,0.258817,1709467200,-0.004465,-1.43949139,0.012857,Down,0.00015,-0.057956008,-1312830400,-76.79763613
+20/06/2002,0.306607,0.314286,0.300893,0.305536,0.258667,396636800,-0.001071,-0.349307093,0.013393,Down,0.003931,-1.519714536,48540800,12.23809793
+21/06/2002,0.303036,0.312321,0.299821,0.300893,0.254736,445177600,-0.002143,-0.707176705,0.0125,Down,0.006349,2.492384272,-13244000,-2.974992452
+24/06/2002,0.299464,0.316607,0.298214,0.308393,0.261085,431933600,0.008929,2.981660567,0.018393,Up,0.001965,-0.752628454,-130732000,-30.26668914
+25/06/2002,0.310714,0.315714,0.301071,0.306071,0.25912,301201600,-0.004643,-1.494300225,0.014643,Down,0.008919,-3.442034579,257751200,85.57431302
+26/06/2002,0.3,0.30875,0.285357,0.295536,0.250201,558952800,-0.004464,-1.488,0.023393,Down,0.00771,3.081522456,-307294400,-54.97680663
+27/06/2002,0.299821,0.308393,0.293214,0.304643,0.257911,251658400,0.004822,1.608292948,0.015179,Up,0.009978,3.868776438,18200000,7.232025635
+28/06/2002,0.305357,0.318214,0.303571,0.316429,0.267889,269858400,0.011072,3.625919825,0.014643,Up,0.009978,-3.724677012,-47168800,-17.47909274
+01/07/2002,0.31625,0.319286,0.304464,0.304643,0.257911,222689600,-0.011607,-3.670197628,0.014822,Down,0.001815,-0.703731132,82499200,37.04672333
+02/07/2002,0.304107,0.306429,0.300536,0.3025,0.256096,305188800,-0.001607,-0.528432427,0.005893,Down,0.009222,3.600993377,-106159200,-34.78476274
+03/07/2002,0.300179,0.315714,0.299107,0.313393,0.265318,199029600,0.013214,4.402040116,0.016607,Up,0.017991,6.7809195,-37380000,-18.78112602
+05/07/2002,0.31625,0.334821,0.31625,0.334643,0.283309,161649600,0.018393,5.815968379,0.018571,Up,0.011037,-3.895746341,49554400,30.65544239
+08/07/2002,0.330714,0.332321,0.315714,0.321607,0.272272,211204000,-0.009107,-2.75373888,0.016607,Down,0.007256,-2.664982077,15545600,7.360466658
+09/07/2002,0.323036,0.326607,0.311786,0.313036,0.265016,226749600,-0.01,-3.095630208,0.014821,Down,0.003175,-1.198040873,-19868800,-8.762441036
+10/07/2002,0.31625,0.324464,0.308036,0.309286,0.261841,206880800,-0.006964,-2.202055336,0.016428,Down,0.014816,5.658395744,166796000,80.62420486
+11/07/2002,0.308214,0.327679,0.303036,0.326786,0.276657,373676800,0.018572,6.025683454,0.024643,Up,0.011943,-4.316897819,69815200,18.68331135
+12/07/2002,0.33125,0.335536,0.308214,0.312679,0.264714,443492000,-0.018571,-5.606339623,0.027322,Down,0.010885,4.11198501,-147498400,-33.25841278
+15/07/2002,0.31125,0.332143,0.300179,0.325536,0.275599,295993600,0.014286,4.589879518,0.031964,Up,0.005594,-2.02976063,150774400,50.93839867
+16/07/2002,0.324107,0.331607,0.314464,0.318929,0.270005,446768000,-0.005178,-1.597620539,0.017143,Down,0.033713,-12.48606507,768717600,172.0619203
+17/07/2002,0.288036,0.289286,0.27125,0.279107,0.236292,1215485600,-0.008929,-3.099959727,0.018036,Down,0.009675,-4.094510182,-656023200,-53.97210794
+18/07/2002,0.276786,0.277857,0.263393,0.267679,0.226617,559462400,-0.009107,-3.290267571,0.014464,Down,0.000454,-0.200338015,-174255200,-31.14690102
+19/07/2002,0.2625,0.270893,0.259464,0.267143,0.226163,385207200,0.004643,1.768761905,0.011429,Up,0.000604,-0.26706402,45690400,11.86125285
+22/07/2002,0.263393,0.27125,0.260893,0.266429,0.225559,430897600,0.003036,1.152650222,0.010357,Up,0.006804,-3.016505659,-31007200,-7.195955605
+23/07/2002,0.266071,0.270179,0.257857,0.258393,0.218755,399890400,-0.007678,-2.885695923,0.012322,Down,0.011037,5.045370392,6703200,1.676259295
+24/07/2002,0.255893,0.271786,0.254464,0.271429,0.229792,406593600,0.015536,6.071287608,0.017322,Up,0.012699,-5.526302047,72760800,17.89521527
+25/07/2002,0.266607,0.266964,0.250179,0.256429,0.217093,479354400,-0.010178,-3.817604189,0.016785,Down,0.000303,-0.13957152,-271650400,-56.67005456
+26/07/2002,0.258214,0.259464,0.246429,0.256071,0.21679,207704000,-0.002143,-0.829931762,0.013035,Down,0.01028,4.74191614,67256000,32.38069561
+29/07/2002,0.258571,0.269643,0.256607,0.268214,0.22707,274960000,0.009643,3.729343198,0.013036,Up,0.006199,2.729995156,79878400,29.0509165
+30/07/2002,0.265179,0.276964,0.26,0.275536,0.233269,354838400,0.010357,3.905663721,0.016964,Up,0.002571,-1.102161024,-44139200,-12.43923995
+31/07/2002,0.275,0.275357,0.266071,0.2725,0.230698,310699200,-0.0025,-0.909090909,0.009286,Down,0.006954,-3.014330423,-81743200,-26.30943369
+01/08/2002,0.269821,0.275357,0.263036,0.264286,0.223744,228956000,-0.005535,-2.051359976,0.012321,Down,0.005291,-2.36475615,-49896000,-21.79283356
+02/08/2002,0.263214,0.267857,0.254464,0.258036,0.218453,179060000,-0.005178,-1.967220589,0.013393,Down,0.006955,-3.183751196,24964800,13.9421423
+05/08/2002,0.259107,0.2625,0.249464,0.249821,0.211498,204024800,-0.009286,-3.5838476,0.013036,Down,0.011339,5.361280012,68028800,33.34339747
+06/08/2002,0.25375,0.271964,0.251429,0.263214,0.222837,272053600,0.009464,3.729655172,0.020535,Up,0.004384,1.967357306,61420800,22.57672753
+07/08/2002,0.269464,0.274286,0.25625,0.268393,0.227221,333474400,-0.001071,-0.39745569,0.018036,Down,0.004082,1.796488881,-106125600,-31.82421199
+08/08/2002,0.26375,0.274643,0.26375,0.273214,0.231303,227348800,0.009464,3.588246445,0.010893,Up,0.004536,-1.961064059,-21632800,-9.515247057
+09/08/2002,0.272321,0.272321,0.263393,0.267857,0.226767,205716000,-0.004464,-1.639241924,0.008928,Down,0.00015,-0.066147191,-25950400,-12.61467266
+12/08/2002,0.266071,0.268214,0.262321,0.267679,0.226617,179765600,0.001608,0.604349967,0.005893,Up,0.006047,-2.668378807,90104000,50.12304913
+13/08/2002,0.266071,0.271607,0.259821,0.260536,0.22057,269869600,-0.005535,-2.080271807,0.011786,Down,0.008768,3.97515528,129214400,47.8803096
+14/08/2002,0.261964,0.274107,0.259643,0.270893,0.229338,399084000,0.008929,3.408483608,0.014464,Up,0.006652,2.900522373,-77005600,-19.29558689
+15/08/2002,0.272321,0.28125,0.268036,0.27875,0.23599,322078400,0.006429,2.36081683,0.013214,Up,0.003023,1.280986482,-76854400,-23.8620162
+16/08/2002,0.275893,0.2875,0.272857,0.282321,0.239013,245224000,0.006428,2.329888761,0.014643,Up,0.00257,1.075255321,-28666400,-11.68988354
+19/08/2002,0.281786,0.290179,0.280714,0.285357,0.241583,216557600,0.003571,1.267273747,0.009465,Up,0.001058,-0.437944723,-29932000,-13.82172688
+20/08/2002,0.285179,0.287321,0.277321,0.284107,0.240525,186625600,-0.001072,-0.375904257,0.01,Down,0.003175,1.320029103,15803200,8.46786293
+21/08/2002,0.285893,0.29,0.275893,0.287857,0.2437,202428800,0.001964,0.6869703,0.014107,Up,0.002268,-0.930652442,55882400,27.6059533
+22/08/2002,0.289286,0.290179,0.279643,0.285179,0.241432,258311200,-0.004107,-1.419702302,0.010536,Down,0.003628,-1.502700553,-95065600,-36.80274026
+23/08/2002,0.283929,0.284464,0.275893,0.280893,0.237804,163245600,-0.003036,-1.069281405,0.008571,Down,0.003024,-1.271635465,26723200,16.36993585
+26/08/2002,0.284821,0.284821,0.270714,0.277321,0.23478,189968800,-0.0075,-2.633232802,0.014107,Down,0.01028,-4.378567169,72262400,38.03908852
+27/08/2002,0.280536,0.281071,0.262679,0.265179,0.2245,262231200,-0.015357,-5.474163744,0.018392,Down,0.002268,-1.010244989,-14257600,-5.43703419
+28/08/2002,0.264286,0.27,0.261607,0.2625,0.222232,247973600,-0.001786,-0.675783053,0.008393,Down,0,0,-83804000,-33.79553307
+29/08/2002,0.261607,0.269286,0.259107,0.2625,0.222232,164169600,0.000893,0.341351722,0.010179,Up,0.000756,0.340185032,29349600,17.8776095
+30/08/2002,0.263036,0.270357,0.260357,0.263393,0.222988,193519200,0.000357,0.135722867,0.01,Up,0.010582,-4.745546846,83417600,43.10559366
+03/09/2002,0.25875,0.259821,0.250893,0.250893,0.212406,276936800,-0.007857,-3.036521739,0.008928,Down,0.0065,3.060177208,143724000,51.89776151
+04/09/2002,0.253571,0.263929,0.253036,0.258571,0.218906,420660800,0.005,1.971834319,0.010893,Up,0.004535,-2.071665464,-194482400,-46.23259405
+05/09/2002,0.253929,0.256429,0.250893,0.253214,0.214371,226178400,-0.000715,-0.281574771,0.005536,Down,0.003024,1.410638566,-44587200,-19.71328827
+06/09/2002,0.259107,0.261607,0.254107,0.256786,0.217395,181591200,-0.002321,-0.895768929,0.0075,Down,0.000152,-0.069918811,-23346400,-12.85657014
+09/09/2002,0.255,0.259464,0.252679,0.256607,0.217243,158244800,0.001607,0.630196078,0.006785,Up,0.000604,-0.278029672,91224000,57.64739189
+10/09/2002,0.257321,0.25875,0.252143,0.255893,0.216639,249468800,-0.001428,-0.554948877,0.006607,Down,0.000605,-0.279266429,-47056800,-18.86279968
+11/09/2002,0.256071,0.260714,0.252679,0.255179,0.216034,202412000,-0.000892,-0.34834089,0.008035,Down,0.002268,-1.049834748,67418400,33.30751141
+12/09/2002,0.253571,0.259107,0.252143,0.2525,0.213766,269830400,-0.001071,-0.422366911,0.006964,Down,0.000454,0.212381763,13120800,4.862609995
+13/09/2002,0.252321,0.256071,0.250893,0.253036,0.21422,282951200,0.000715,0.2833692,0.005178,Up,0.004989,2.3289142,3690400,1.304253172
+16/09/2002,0.2525,0.260893,0.252143,0.258929,0.219209,286641600,0.006429,2.546138614,0.00875,Up,0.004535,2.06880192,141355200,49.31426562
+17/09/2002,0.260179,0.268393,0.260179,0.264286,0.223744,427996800,0.004107,1.578528628,0.008214,Up,0.003326,1.486520309,-99355200,-23.21400534
+18/09/2002,0.262321,0.269464,0.259286,0.268214,0.22707,328641600,0.005893,2.246484269,0.010178,Up,0.006652,-2.929493108,-122696000,-37.33428756
+19/09/2002,0.263393,0.264286,0.258571,0.260357,0.220418,205945600,-0.003036,-1.152650222,0.005715,Down,0.004385,1.989401954,146843200,71.30193605
+20/09/2002,0.261071,0.266786,0.259286,0.265536,0.224803,352788800,0.004465,1.710262725,0.0075,Up,0.000303,-0.134784678,-89079200,-25.25000794
+23/09/2002,0.263571,0.267143,0.258036,0.265179,0.2245,263709600,0.001608,0.610082293,0.009107,Up,0.003174,-1.413808463,-13048000,-4.947866896
+24/09/2002,0.257143,0.264643,0.257143,0.261429,0.221326,250661600,0.004286,1.666776852,0.0075,Up,0.004383,1.980336698,4020800,1.604074976
+25/09/2002,0.262321,0.270893,0.261607,0.266607,0.225709,254682400,0.004286,1.633876053,0.009286,Up,0.003477,-1.540479112,-46037600,-18.07647486
+26/09/2002,0.269643,0.27125,0.259821,0.2625,0.222232,208644800,-0.007143,-2.649058199,0.011429,Down,0.000303,0.136344001,-2492000,-1.194374363
+27/09/2002,0.25875,0.265179,0.258571,0.262857,0.222535,206152800,0.004107,1.587246377,0.006608,Up,0.003326,-1.494596356,31544800,15.30165974
+30/09/2002,0.257143,0.260179,0.2525,0.258929,0.219209,237697600,0.001786,0.69455517,0.007679,Up,0.000151,0.068884033,104725600,44.05833294
+01/10/2002,0.260536,0.260714,0.25,0.259107,0.21936,342423200,-0.001429,-0.548484662,0.010714,Down,0.00514,-2.34318016,-113075200,-33.02206159
+02/10/2002,0.255893,0.26125,0.251786,0.253036,0.21422,229348000,-0.002857,-1.11648228,0.009464,Down,0.001965,0.9172813,-11452000,-4.993285313
+03/10/2002,0.253214,0.260714,0.251071,0.255357,0.216185,217896000,0.002143,0.846319714,0.009643,Up,0.004081,-1.887735042,-27070400,-12.42354151
+04/10/2002,0.256429,0.257143,0.249821,0.250536,0.212104,190825600,-0.005893,-2.298102009,0.007322,Down,0.003931,-1.853336099,53872000,28.23101303
+07/10/2002,0.249464,0.25375,0.245714,0.245893,0.208173,244697600,-0.003571,-1.43146907,0.008036,Down,0.001361,-0.653783152,208947200,85.38996705
+08/10/2002,0.248214,0.249286,0.238571,0.244286,0.206812,453644800,-0.003928,-1.582505419,0.010715,Down,0.00136,-0.657602073,-96958400,-21.37319771
+09/10/2002,0.241786,0.247321,0.239464,0.242679,0.205452,356686400,0.000893,0.369334866,0.007857,Up,0.007861,3.826197847,-35112000,-9.843941345
+10/10/2002,0.243393,0.253929,0.2425,0.251964,0.213313,321574400,0.008571,3.521465285,0.011429,Up,0.006047,2.834801442,-26896800,-8.364098635
+11/10/2002,0.254464,0.263929,0.251786,0.259107,0.21936,294677600,0.004643,1.824619593,0.012143,Up,0.003931,1.792031364,-100273600,-34.02823968
+14/10/2002,0.259821,0.2675,0.257857,0.26375,0.223291,194404000,0.003929,1.512194934,0.009643,Up,0.005895,2.640052667,211114400,108.5957079
+15/10/2002,0.271786,0.272321,0.263929,0.270714,0.229186,405518400,-0.001072,-0.394427969,0.008392,Down,0.00907,-3.957484314,-97893600,-24.1403596
+16/10/2002,0.265357,0.270179,0.248214,0.26,0.220116,307624800,-0.005357,-2.018789781,0.021965,Down,0.006803,-3.090643115,161672000,52.55493055
+17/10/2002,0.25375,0.256786,0.249643,0.251964,0.213313,469296800,-0.001786,-0.703842365,0.007143,Down,0.003477,1.629999109,-180997600,-38.5678317
+18/10/2002,0.25,0.25625,0.24875,0.256071,0.21679,288299200,0.006071,2.4284,0.0075,Up,0.003326,1.534203607,-49778400,-17.26622897
+21/10/2002,0.254643,0.26125,0.25,0.26,0.220116,238520800,0.005357,2.103729535,0.01125,Up,0.002116,0.961311309,-20372800,-8.541309605
+22/10/2002,0.258393,0.265714,0.254643,0.2625,0.222232,218148000,0.004107,1.589439342,0.011071,Up,0.002721,1.224396127,-9111200,-4.176614042
+23/10/2002,0.26125,0.2675,0.258929,0.265714,0.224953,209036800,0.004464,1.708708134,0.008571,Up,0.002872,-1.276711135,-34288800,-16.40323618
+24/10/2002,0.268214,0.271607,0.259821,0.262321,0.222081,174748000,-0.005893,-2.197126175,0.011786,Down,0.011036,4.969358027,104322400,59.69876622
+25/10/2002,0.262321,0.275893,0.260536,0.275357,0.233117,279070400,0.013036,4.969483953,0.015357,Up,0.002873,1.232428351,70229600,25.16554962
+28/10/2002,0.277679,0.284821,0.272321,0.27875,0.23599,349300000,0.001071,0.385697154,0.0125,Up,0.002571,-1.089452943,-90120800,-25.8004008
+29/10/2002,0.278036,0.283571,0.267143,0.275714,0.233419,259179200,-0.002322,-0.83514365,0.016428,Down,0.008164,3.497573034,11496800,4.43584979
+30/10/2002,0.276607,0.292321,0.276429,0.285357,0.241583,270676000,0.00875,3.163332815,0.015892,Up,0.00136,0.562953519,25160800,9.295541533
+31/10/2002,0.285536,0.293571,0.284286,0.286964,0.242943,295836800,0.001428,0.50011207,0.009285,Up,0.004385,1.804950132,-106008000,-35.83327024
+01/11/2002,0.284643,0.294643,0.28375,0.292143,0.247328,189828800,0.0075,2.634879481,0.010893,Up,0.008012,3.239422953,186989600,98.50433654
+04/11/2002,0.294643,0.310357,0.291964,0.301607,0.25534,376818400,0.006964,2.363538248,0.018393,Up,0.000152,0.059528472,-166124000,-44.08595759
+05/11/2002,0.299107,0.302857,0.291964,0.301786,0.255492,210694400,0.002679,0.895666099,0.010893,Up,0.004837,1.893209964,5695200,2.703061875
+06/11/2002,0.305,0.309286,0.298214,0.3075,0.260329,216389600,0.0025,0.819672131,0.011072,Up,0.018444,-7.084881054,119789600,55.35829818
+07/11/2002,0.3025,0.305357,0.282321,0.285714,0.241885,336179200,-0.016786,-5.549090909,0.023036,Down,0.002418,-0.999648593,-146115200,-43.46348614
+08/11/2002,0.285893,0.289286,0.277143,0.282857,0.239467,190064000,-0.003036,-1.061935759,0.012143,Down,0.010281,-4.29328467,-37088800,-19.51384797
+11/11/2002,0.281071,0.28375,0.27,0.270714,0.229186,152975200,-0.010357,-3.684834081,0.01375,Down,0.007257,3.166423778,70817600,46.29351686
+12/11/2002,0.273571,0.286429,0.272857,0.279286,0.236443,223792800,0.005715,2.089037215,0.013572,Up,0.000756,-0.319738795,7946400,3.550784476
+13/11/2002,0.276786,0.286964,0.272857,0.278393,0.235687,231739200,0.001607,0.580592949,0.014107,Up,0.010734,4.554345382,-90025600,-38.84780823
+14/11/2002,0.283929,0.293036,0.281786,0.291071,0.246421,141713600,0.007142,2.515417587,0.01125,Up,0.005292,-2.147544243,19280800,13.60546906
+15/11/2002,0.289821,0.29,0.281429,0.284821,0.241129,160994400,-0.005,-1.725202798,0.008571,Down,0.004535,-1.880736038,3584000,2.226164388
+18/11/2002,0.289107,0.289286,0.277143,0.279464,0.236594,164578400,-0.009643,-3.335443279,0.012143,Down,0.005744,-2.427787687,46373600,28.17720916
+19/11/2002,0.277679,0.28125,0.268036,0.272679,0.23085,210952000,-0.005,-1.800640308,0.013214,Down,0.00393,1.702404159,-2212000,-1.048579772
+20/11/2002,0.273214,0.280357,0.272321,0.277321,0.23478,208740000,0.004107,1.503217258,0.008036,Up,0.012396,5.279836443,209742400,100.4802146
+21/11/2002,0.283929,0.293571,0.28125,0.291964,0.247176,418482400,0.008035,2.829932835,0.012321,Up,0.005139,-2.079085348,-190624000,-45.55125855
+22/11/2002,0.287321,0.291071,0.283929,0.285893,0.242037,227858400,-0.001428,-0.497005092,0.007142,Down,0.000605,-0.249961783,-28431200,-12.47757379
+25/11/2002,0.28625,0.288214,0.280536,0.285179,0.241432,199427200,-0.001071,-0.374148472,0.007678,Down,0.008466,-3.506577421,40835200,20.47624396
+26/11/2002,0.283036,0.283929,0.272679,0.275179,0.232966,240262400,-0.007857,-2.775971961,0.01125,Down,0.004686,2.011452315,46536000,19.36882342
+27/11/2002,0.278571,0.283214,0.275893,0.280714,0.237652,286798400,0.002143,0.769283235,0.007321,Up,0.003325,-1.399104573,-143365600,-49.98828445
+29/11/2002,0.281964,0.283571,0.275179,0.276786,0.234327,143432800,-0.005178,-1.836404647,0.008392,Down,0.004838,-2.064636171,255309600,177.9994534
+02/12/2002,0.283929,0.2875,0.268036,0.271071,0.229489,398742400,-0.012858,-4.528596938,0.019464,Down,0.000303,-0.132032472,-170872800,-42.85292961
+03/12/2002,0.271429,0.273929,0.269643,0.270714,0.229186,227869600,-0.000715,-0.263420637,0.004286,Down,0.002872,-1.253130645,97888000,42.95790224
+04/12/2002,0.271071,0.27125,0.258929,0.267321,0.226314,325757600,-0.00375,-1.383401397,0.012321,Down,0.00514,-2.271180749,-82359200,-25.28235719
+05/12/2002,0.268393,0.269286,0.259464,0.26125,0.221174,243398400,-0.007143,-2.661395789,0.009822,Down,0.004838,2.187418051,1960000,0.805264127
+06/12/2002,0.261607,0.27125,0.259286,0.266964,0.226012,245358400,0.005357,2.047728081,0.011964,Up,0.003024,-1.337982054,-9273600,-3.779613822
+09/12/2002,0.266786,0.266964,0.261964,0.263393,0.222988,236084800,-0.003393,-1.271805867,0.005,Down,0.008013,3.593466913,72525600,30.72014801
+10/12/2002,0.263393,0.275893,0.263036,0.272857,0.231001,308610400,0.009464,3.593109916,0.012857,Up,0.003174,1.374020026,-55109600,-17.85733728
+11/12/2002,0.273214,0.276607,0.269286,0.276607,0.234175,253500800,0.003393,1.241883652,0.007321,Up,0.004535,-1.936585887,-104160000,-41.08862773
+12/12/2002,0.276964,0.277679,0.268036,0.27125,0.22964,149340800,-0.005714,-2.063084011,0.009643,Down,0.006047,-2.633252047,15439200,10.33823309
+13/12/2002,0.270357,0.270536,0.261607,0.264107,0.223593,164780000,-0.00625,-2.311758157,0.008929,Down,0.000907,0.405647762,86844800,52.70348343
+16/12/2002,0.264464,0.269643,0.260893,0.265179,0.2245,251624800,0.000715,0.270358158,0.00875,Up,0.003477,1.548775056,-28963200,-11.51047115
+17/12/2002,0.265179,0.27125,0.261786,0.269286,0.227977,222661600,0.004107,1.548765174,0.009464,Up,0.00771,-3.381920106,-71960000,-32.31810065
+18/12/2002,0.264286,0.265357,0.258929,0.260179,0.220267,150701600,-0.004107,-1.55399832,0.006428,Down,0.005594,-2.539645067,196817600,130.6008695
+19/12/2002,0.259464,0.266429,0.251786,0.253571,0.214673,347519200,-0.005893,-2.27122067,0.014643,Down,0.000907,-0.422503063,-29422400,-8.466409913
+20/12/2002,0.255179,0.26,0.246071,0.2525,0.213766,318096800,-0.002679,-1.049851281,0.013929,Down,0.005292,2.475604165,-192270400,-60.44399063
+23/12/2002,0.252857,0.259821,0.252143,0.25875,0.219058,125826400,0.005893,2.330566288,0.007678,Up,0.001965,-0.897022706,-86486400,-68.73470114
+24/12/2002,0.257857,0.258393,0.255357,0.256429,0.217093,39340000,-0.001428,-0.553795321,0.003036,Down,0.000604,0.278221776,46082400,117.13879
+26/12/2002,0.2575,0.264464,0.255,0.257143,0.217697,85422400,-0.000357,-0.138640777,0.009464,Down,0.00514,-2.36107985,-5387200,-6.306542546
+27/12/2002,0.255536,0.256786,0.250179,0.251071,0.212557,80035200,-0.004465,-1.74730762,0.006607,Down,0.000151,0.071039768,75006400,93.71676462
+30/12/2002,0.251429,0.252679,0.247143,0.25125,0.212708,155041600,-0.000179,-0.07119306,0.005536,Down,0.003931,1.848073415,45684800,29.46615618
+31/12/2002,0.25,0.256429,0.249107,0.255893,0.216639,200726400,0.005893,2.3572,0.007322,Up,0.007105,3.279649555,-19297600,-9.613882379
+02/01/2003,0.256429,0.266429,0.25625,0.264286,0.223744,181428800,0.007857,3.064006021,0.010179,Up,0.001512,0.675772311,-33975200,-18.7264646
+03/01/2003,0.264286,0.266607,0.260536,0.266071,0.225256,147453600,0.001785,0.675404675,0.006071,Up,0,0,243079200,164.8513159
+06/01/2003,0.268393,0.274643,0.265714,0.266071,0.225256,390532800,-0.002322,-0.86514924,0.008929,Down,0.000756,-0.335618141,-48188000,-12.33904041
+07/01/2003,0.264107,0.267857,0.258393,0.265179,0.2245,342344800,0.001072,0.405896095,0.009464,Up,0.004536,-2.020489978,-112700000,-32.92002683
+08/01/2003,0.260357,0.262679,0.257857,0.259821,0.219964,229644800,-0.000536,-0.205871169,0.004822,Down,0.001966,0.893782619,-14392000,-6.26706984
+09/01/2003,0.261071,0.266429,0.258929,0.262143,0.22193,215252800,0.001072,0.410616269,0.0075,Up,0.000605,0.27260848,-40152000,-18.65341589
+10/01/2003,0.260357,0.264643,0.25875,0.262857,0.222535,175100800,0.0025,0.960220006,0.005893,Up,0.001361,-0.611589188,3841600,2.193936293
+13/01/2003,0.266071,0.266071,0.256429,0.26125,0.221174,178942400,-0.004821,-1.811922382,0.009642,Down,0.000302,-0.136544078,7918400,4.425111097
+14/01/2003,0.262321,0.264643,0.25875,0.260893,0.220872,186860800,-0.001428,-0.544371209,0.005893,Down,0.002721,-1.231935239,184268000,98.61244306
+15/01/2003,0.260536,0.2625,0.254643,0.257679,0.218151,371128800,-0.002857,-1.096585501,0.007857,Down,0.002872,1.316519292,187941600,50.64053234
+16/01/2003,0.25375,0.263571,0.25375,0.261071,0.221023,559070400,0.007321,2.885123153,0.009821,Up,0.007861,-3.556643426,-292308800,-52.28479276
+17/01/2003,0.26,0.26,0.251429,0.251786,0.213162,266761600,-0.008214,-3.159230769,0.008571,Down,0.00121,-0.567643389,-13305600,-4.987824335
+21/01/2003,0.25375,0.257321,0.25,0.250357,0.211952,253456000,-0.003393,-1.337142857,0.007321,Down,0.002116,-0.998339247,-38315200,-15.11710119
+22/01/2003,0.249643,0.252679,0.246429,0.247857,0.209836,215140800,-0.001786,-0.715421622,0.00625,Down,0.004384,2.089250653,13115200,6.096100786
+23/01/2003,0.250893,0.256429,0.249107,0.253036,0.21422,228256000,0.002143,0.85414898,0.007322,Up,0.005593,-2.610867333,77212800,33.82728165
+24/01/2003,0.254286,0.254286,0.242143,0.246429,0.208627,305468800,-0.007857,-3.089827989,0.012143,Down,0.004988,2.39086983,85937600,28.13302046
+27/01/2003,0.244286,0.258929,0.24375,0.252321,0.213615,391406400,0.008035,3.28917744,0.015179,Up,0.006803,3.184701449,-105151200,-26.86496695
+28/01/2003,0.254286,0.262321,0.252857,0.260357,0.220418,286255200,0.006071,2.387469228,0.009464,Up,0.005291,2.400439166,86788800,30.31868067
+29/01/2003,0.259821,0.269643,0.255357,0.266607,0.225709,373044000,0.006786,2.611798123,0.014286,Up,0.009222,-4.085791882,34014400,9.118066502
+30/01/2003,0.2675,0.269107,0.255179,0.255714,0.216487,407058400,-0.011786,-4.405981308,0.013928,Down,0.000606,0.27992443,-65833600,-16.17301105
+31/01/2003,0.253393,0.259821,0.250893,0.256429,0.217093,341224800,0.003036,1.198138859,0.008928,Up,0.004535,2.08896648,-76440000,-22.40165428
+03/02/2003,0.257321,0.26625,0.25625,0.261786,0.221628,264784800,0.004465,1.73518679,0.01,Up,0.000908,-0.409695526,52628800,19.87606539
+04/02/2003,0.258036,0.261607,0.255536,0.260714,0.22072,317413600,0.002678,1.037839681,0.006071,Up,0.002267,-1.02709315,-95799200,-30.18118946
+05/02/2003,0.262679,0.266607,0.257857,0.258036,0.218453,221614400,-0.004643,-1.767556599,0.00875,Down,0.000302,-0.13824484,-42464800,-19.16157073
+06/02/2003,0.256429,0.260536,0.253929,0.257679,0.218151,179149600,0.00125,0.487464366,0.006607,Up,0.004233,-1.940399081,90552000,50.54546591
+07/02/2003,0.259821,0.260714,0.25125,0.252679,0.213918,269701600,-0.007142,-2.748815531,0.009464,Down,0.003023,1.413158313,-101813600,-37.75046199
+10/02/2003,0.254643,0.260179,0.251071,0.25625,0.216941,167888000,0.001607,0.63107959,0.009108,Up,0,0,-3108000,-1.851234156
+11/02/2003,0.258929,0.26125,0.253571,0.25625,0.216941,164780000,-0.002679,-1.034646563,0.007679,Down,0.000605,0.278877667,63907200,38.78334749
+12/02/2003,0.254821,0.260714,0.254821,0.256964,0.217546,228687200,0.002143,0.840982494,0.005893,Up,0.002268,1.04253813,-20193600,-8.83022749
+13/02/2003,0.257321,0.261429,0.254286,0.259643,0.219814,208493600,0.002322,0.902374855,0.007143,Up,0.001965,0.893937602,34804000,16.69307835
+14/02/2003,0.260893,0.262857,0.25625,0.261964,0.221779,243297600,0.001071,0.410513122,0.006607,Up,0.009071,4.09010772,47600000,19.56451687
+18/02/2003,0.263393,0.273214,0.262857,0.272679,0.23085,290897600,0.009286,3.525530291,0.010357,Up,0.00635,-2.75070392,-50528800,-17.36996111
+19/02/2003,0.269107,0.270536,0.262143,0.265179,0.2245,240368800,-0.003928,-1.459642447,0.008393,Down,0.001209,-0.538530067,-16016000,-6.663094378
+20/02/2003,0.265179,0.267143,0.262679,0.26375,0.223291,224352800,-0.001429,-0.538881284,0.004464,Down,0.003476,1.556712989,-66908800,-29.82302873
+21/02/2003,0.264643,0.268929,0.261607,0.267857,0.226767,157444000,0.003214,1.214466281,0.007322,Up,0.00393,-1.733056397,22808800,14.48692869
+24/02/2003,0.265357,0.268393,0.246429,0.263214,0.222837,180252800,-0.002143,-0.807591283,0.021964,Down,0.004233,1.899594771,8388800,4.653908289
+25/02/2003,0.262143,0.269286,0.260357,0.268214,0.22707,188641600,0.006071,2.315911544,0.008929,Up,0.007861,-3.46192804,28453600,15.08341744
+26/02/2003,0.267679,0.268214,0.258571,0.258929,0.219209,217095200,-0.00875,-3.268840664,0.009643,Down,0.005442,2.482562304,-62753600,-28.90602832
+27/02/2003,0.260179,0.267857,0.259107,0.265357,0.224651,154341600,0.005178,1.990168307,0.00875,Up,0.002268,1.009565949,40756800,26.40687929
+28/02/2003,0.265357,0.269464,0.26375,0.268036,0.226919,195098400,0.002679,1.009583316,0.005714,Up,0.005443,-2.398653264,8663200,4.440425959
+03/03/2003,0.268036,0.270714,0.259821,0.261607,0.221476,203761600,-0.006429,-2.398558403,0.010893,Down,0.00136,-0.61406202,-77347200,-37.95965481
+04/03/2003,0.263214,0.264464,0.257857,0.26,0.220116,126414400,-0.003214,-1.22105967,0.006607,Down,0.000907,0.412055462,268800,0.212634004
+05/03/2003,0.260893,0.264286,0.259286,0.261071,0.221023,126683200,0.000178,0.068227204,0.005,Up,0.000907,-0.410364532,-26824000,-21.17407833
+06/03/2003,0.260357,0.260714,0.257143,0.26,0.220116,99859200,-0.000357,-0.137119417,0.003571,Down,0.000454,-0.206254884,101124800,101.2673845
+07/03/2003,0.258393,0.262679,0.255536,0.259464,0.219662,200984000,0.001071,0.414484913,0.007143,Up,0.002419,-1.101237356,-66410400,-33.04263026
+10/03/2003,0.259107,0.261964,0.255357,0.256607,0.217243,134573600,-0.0025,-0.964852358,0.006607,Down,0.002116,-0.974024479,26616800,19.77861928
+11/03/2003,0.256429,0.25875,0.252143,0.254107,0.215127,161190400,-0.002322,-0.905513807,0.006607,Down,0.000151,-0.070191096,61370400,38.07323513
+12/03/2003,0.253036,0.256964,0.251071,0.253929,0.214976,222560800,0.000893,0.35291421,0.005893,Up,0.007559,3.51620646,112884800,50.72088166
+13/03/2003,0.258393,0.264286,0.253036,0.262857,0.222535,335445600,0.004464,1.72760098,0.01125,Up,0.000907,0.407576336,-182347200,-54.35969349
+14/03/2003,0.262143,0.268036,0.261429,0.263929,0.223442,153098400,0.001786,0.681307531,0.006607,Up,0.003477,1.55610852,246814400,161.2129193
+17/03/2003,0.265893,0.269107,0.262679,0.268036,0.226919,399912800,0.002143,0.805963301,0.006428,Up,0.000152,-0.066984254,-169932000,-42.49226331
+18/03/2003,0.267857,0.269464,0.264643,0.267857,0.226767,229980800,0,0,0.004821,No Change,0.000755,-0.33294086,-88664800,-38.55313139
+19/03/2003,0.269107,0.270536,0.264107,0.266964,0.226012,141316000,-0.002143,-0.796337516,0.006429,Down,0.000605,-0.267684902,21862400,15.47057658
+20/03/2003,0.266607,0.267679,0.260714,0.26625,0.225407,163178400,-0.000357,-0.133904961,0.006965,Down,0.00136,0.603353046,134769600,82.59034284
+21/03/2003,0.269464,0.270536,0.264643,0.267857,0.226767,297948000,-0.001607,-0.596369088,0.005893,Down,0.009524,-4.19990563,-136847200,-45.92989381
+24/03/2003,0.261964,0.264286,0.25625,0.256607,0.217243,161100800,-0.005357,-2.044937472,0.008036,Down,0.002721,1.252514465,6596800,4.094827586
+25/03/2003,0.257321,0.264821,0.256607,0.259821,0.219964,167697600,0.0025,0.971549155,0.008214,Up,0.002116,-0.961975596,10645600,6.348093234
+26/03/2003,0.259821,0.26,0.255357,0.257321,0.217848,178343200,-0.0025,-0.9622009,0.004643,Down,0.00121,0.555433146,-55949600,-31.37187176
+27/03/2003,0.255714,0.2625,0.255714,0.25875,0.219058,122393600,0.003036,1.187263896,0.006786,Up,0.001209,0.551908627,22909600,18.71797218
+28/03/2003,0.257143,0.261071,0.256607,0.260179,0.220267,145303200,0.003036,1.180666011,0.004464,Up,0.006501,-2.951418052,111356000,76.63699079
+31/03/2003,0.255893,0.259464,0.250714,0.2525,0.213766,256659200,-0.003393,-1.325944829,0.00875,Down,0.000303,0.141743776,-102317600,-39.86515971
+01/04/2003,0.253571,0.255536,0.25125,0.252857,0.214069,154341600,-0.000714,-0.281577941,0.004286,Down,0.006651,3.106942154,17029600,11.03370705
+02/04/2003,0.256429,0.262321,0.254821,0.260714,0.22072,171371200,0.004285,1.671027848,0.0075,Up,0.002116,-0.958680681,-25659200,-14.97287759
+03/04/2003,0.26,0.2625,0.25625,0.258214,0.218604,145712000,-0.001786,-0.686923077,0.00625,Down,0.000756,-0.345830817,308000,0.211375865
+04/04/2003,0.259286,0.261964,0.256964,0.257321,0.217848,146020000,-0.001965,-0.757850405,0.005,Down,0.00121,0.555433146,50842400,34.81879195
+07/04/2003,0.265179,0.266964,0.257321,0.25875,0.219058,196862400,-0.006429,-2.424400122,0.009643,Down,0.000605,-0.276182564,-67928000,-34.50531945
+08/04/2003,0.259107,0.261607,0.256429,0.258036,0.218453,128934400,-0.001071,-0.41334275,0.005178,Down,0.003931,-1.79947174,17791200,13.79864489
+09/04/2003,0.259286,0.261071,0.2525,0.253393,0.214522,146725600,-0.005893,-2.272779865,0.008571,Down,0.002721,1.268401376,-39625600,-27.0066028
+10/04/2003,0.253571,0.256964,0.253571,0.256607,0.217243,107100000,0.003036,1.197297798,0.003393,Up,0.017688,-8.142034496,1285608800,1200.381699
+11/04/2003,0.250893,0.257857,0.230893,0.235714,0.199555,1392708800,-0.015179,-6.049989438,0.026964,Down,0.005745,2.878905565,-889750400,-63.88631995
+14/04/2003,0.244821,0.245536,0.241071,0.2425,0.2053,502958400,-0.002321,-0.948039588,0.004465,Down,0.002872,-1.398928397,-198990400,-39.5639878
+15/04/2003,0.242679,0.242857,0.2375,0.239107,0.202428,303968000,-0.003572,-1.471903214,0.005357,Down,0.002267,-1.119904361,712208000,234.3036109
+16/04/2003,0.231964,0.244107,0.230714,0.236429,0.200161,1016176000,0.004465,1.924867652,0.013393,Up,0.001815,-0.90677005,-399918400,-39.3552298
+17/04/2003,0.235714,0.236607,0.227143,0.234286,0.198346,616257600,-0.001428,-0.605818916,0.009464,Down,0.000303,0.152763353,-463937600,-75.28306345
+21/04/2003,0.234464,0.235536,0.231786,0.234643,0.198649,152320000,0.000179,0.076344343,0.00375,Up,0.005593,2.81551883,148248800,97.32720588
+22/04/2003,0.235357,0.243214,0.23375,0.24125,0.204242,300568800,0.005893,2.503855845,0.009464,Up,0.001058,0.518012945,-90888000,-30.23866749
+23/04/2003,0.241607,0.243393,0.238571,0.2425,0.2053,209680800,0.000893,0.369608496,0.004822,Up,0.002116,-1.0306868,115427200,55.04900783
+24/04/2003,0.241429,0.243036,0.232143,0.24,0.203184,325108000,-0.001429,-0.59189244,0.010893,Down,0.001361,-0.669836208,-119789600,-36.84609422
+25/04/2003,0.240357,0.2425,0.23625,0.238393,0.201823,205318400,-0.001964,-0.817117871,0.00625,Down,0.00771,3.820179068,431480000,210.1516474
+28/04/2003,0.240714,0.249286,0.239821,0.2475,0.209533,636798400,0.006786,2.819113138,0.009465,Up,0.003024,1.443209423,-178561600,-28.04052271
+29/04/2003,0.249643,0.252857,0.2425,0.251071,0.212557,458236800,0.001428,0.57201684,0.010357,Up,0.002419,1.138047677,-61600,-0.013442831
+30/04/2003,0.24875,0.25625,0.247321,0.253929,0.214976,458175200,0.005179,2.08201005,0.008929,Up,0.002117,0.98476109,-115416000,-25.19036386
+01/05/2003,0.254464,0.256964,0.25,0.256429,0.217093,342759200,0.001965,0.772211393,0.006964,Up,0.00136,0.626459628,-21576800,-6.295031614
+02/05/2003,0.258214,0.260536,0.256071,0.258036,0.218453,321182400,-0.000178,-0.068935069,0.004465,Down,0.024793,11.34935203,1234525600,384.3690065
+05/05/2003,0.26375,0.301429,0.263393,0.287321,0.243246,1555708000,0.023571,8.936872038,0.038036,Up,0.021316,8.763145129,-41216000,-2.649340365
+06/05/2003,0.287857,0.319643,0.2875,0.3125,0.264562,1514492000,0.024643,8.560847921,0.032143,Up,0.002268,0.857265972,-460112800,-30.3806689
+07/05/2003,0.309464,0.325714,0.305536,0.315179,0.26683,1054379200,0.005715,1.846741463,0.020178,Up,0.005292,1.983285238,-366643200,-34.77337186
+08/05/2003,0.316071,0.322679,0.30875,0.321429,0.272122,687736000,0.005358,1.695188739,0.013929,Up,0.004535,1.666531923,-99349600,-14.44589203
+09/05/2003,0.327321,0.328571,0.319286,0.326786,0.276657,588386400,-0.000535,-0.163448114,0.009285,Down,0.003931,1.420893019,-169013600,-28.72493314
+12/05/2003,0.324107,0.334643,0.32375,0.331429,0.280588,419372800,0.007322,2.259130472,0.010893,Up,0.001662,0.592327541,27423200,6.539098387
+13/05/2003,0.329107,0.33875,0.320536,0.333393,0.28225,446796000,0.004286,1.302312014,0.018214,Up,0.001814,-0.642692648,-91308000,-20.43617221
+14/05/2003,0.33625,0.336429,0.329107,0.33125,0.280436,355488000,-0.005,-1.486988848,0.007322,Down,0.002721,0.970274858,-70492800,-19.82986767
+15/05/2003,0.332143,0.336607,0.329821,0.334464,0.283157,284995200,0.002321,0.698795398,0.006786,Up,0.001058,0.373644303,56632800,19.87149257
+16/05/2003,0.331964,0.339464,0.326429,0.335714,0.284215,341628000,0.00375,1.129640563,0.013035,Up,0.010582,-3.72323769,104260800,30.51880993
+19/05/2003,0.330893,0.333036,0.3225,0.323214,0.273633,445888800,-0.007679,-2.32068977,0.010536,Down,0.004686,-1.712512745,-29668800,-6.653856298
+20/05/2003,0.323214,0.324286,0.314286,0.317679,0.268947,416220000,-0.005535,-1.712487702,0.01,Down,0.000907,0.337241166,-111210400,-26.71913892
+21/05/2003,0.317679,0.323036,0.315536,0.31875,0.269854,305009600,0.001071,0.337132766,0.0075,Up,0.005895,2.184514589,-126548800,-41.49010392
+22/05/2003,0.319464,0.328571,0.316786,0.325714,0.275749,178460800,0.00625,1.956401973,0.011785,Up,0.00121,0.438804855,28257600,15.83406552
+23/05/2003,0.325179,0.329643,0.320714,0.327143,0.276959,206718400,0.001964,0.603975041,0.008929,Up,0.008466,3.056770136,83412000,40.35054451
+27/05/2003,0.320714,0.3375,0.319821,0.337143,0.285425,290130400,0.016429,5.122632626,0.017679,Up,0.00907,-3.177717439,49548800,17.07811384
+28/05/2003,0.330357,0.333214,0.324107,0.326429,0.276355,339679200,-0.003928,-1.18901673,0.009107,Down,0.002722,-0.984964991,-5913600,-1.740936743
+29/05/2003,0.326607,0.330357,0.319643,0.323214,0.273633,333765600,-0.003393,-1.038863221,0.010714,Down,0.002267,-0.828481945,48983200,14.67592826
+30/05/2003,0.323571,0.324643,0.313036,0.320536,0.271366,382748800,-0.003035,-0.937970337,0.011607,Down,0.00756,-2.785905382,35840000,9.363843858
+02/06/2003,0.323214,0.326607,0.308393,0.311607,0.263806,418588800,-0.011607,-3.591119197,0.018214,Down,0.002116,-0.802104577,-57730400,-13.79167336
+03/06/2003,0.311429,0.315536,0.303929,0.309107,0.26169,360858400,-0.002322,-0.745595304,0.011607,Down,0.004384,1.675264626,-89656000,-24.84520244
+04/06/2003,0.308929,0.317679,0.306071,0.314286,0.266074,271202400,0.005357,1.734055398,0.011608,Up,0.000605,0.227380353,-65704800,-24.22721923
+05/06/2003,0.311607,0.316786,0.309464,0.315,0.266679,205497600,0.003393,1.088871559,0.007322,Up,0.007408,-2.777871523,35890400,17.46511881
+06/06/2003,0.316786,0.322143,0.306071,0.30625,0.259271,241388000,-0.010536,-3.325904554,0.016072,Down,0.005443,-2.099347787,18564000,7.690523141
+09/06/2003,0.3025,0.304286,0.296964,0.299821,0.253828,259952000,-0.002679,-0.885619835,0.007322,Down,0.005897,2.323226752,-83305600,-32.04653167
+10/06/2003,0.301607,0.30875,0.299107,0.306786,0.259725,176646400,0.005179,1.717135212,0.009643,Up,0.004081,1.571277313,48468000,27.43786457
+11/06/2003,0.30625,0.312679,0.300179,0.311607,0.263806,225114400,0.005357,1.74922449,0.0125,Up,0.004838,1.833923413,27473600,12.20428369
+12/06/2003,0.313393,0.319286,0.311607,0.317321,0.268644,252588000,0.003928,1.253378346,0.007679,Up,0.005291,-1.969521002,-61342400,-24.28555593
+13/06/2003,0.316964,0.320536,0.305893,0.311071,0.263353,191245600,-0.005893,-1.859201676,0.014643,Down,0.01285,4.879382426,47280800,24.72255571
+16/06/2003,0.314286,0.32625,0.311607,0.32625,0.276203,238526400,0.011964,3.806723812,0.014643,Up,0.00121,-0.438083583,-61062400,-25.59984974
+17/06/2003,0.32875,0.330357,0.32125,0.324821,0.274993,177464000,-0.003929,-1.19513308,0.009107,Down,0.014061,5.113221064,277519200,156.3805617
+18/06/2003,0.329464,0.347857,0.326964,0.341429,0.289054,454983200,0.011965,3.631656266,0.020893,Up,0.000302,0.104478748,-73455200,-16.14459611
+19/06/2003,0.345714,0.350179,0.335179,0.341786,0.289356,381528000,-0.003928,-1.136199286,0.015,Down,0.000907,0.313454706,-24981600,-6.54777631
+20/06/2003,0.345536,0.349643,0.3375,0.342857,0.290263,356546400,-0.002679,-0.775317188,0.012143,Down,0.002117,-0.729338565,-49184800,-13.79478239
+23/06/2003,0.344643,0.351607,0.334821,0.340357,0.288146,307361600,-0.004286,-1.243605702,0.016786,Down,0.004233,-1.469046941,207020800,67.35415224
+24/06/2003,0.347679,0.35125,0.334286,0.335357,0.283913,514382400,-0.012322,-3.5440737,0.016964,Down,0.004687,1.650857833,-184570400,-35.88194308
+25/06/2003,0.336786,0.346429,0.334107,0.340893,0.2886,329812000,0.004107,1.219468743,0.012322,Up,0.003023,1.047470547,-168106400,-50.970371
+26/06/2003,0.333929,0.345,0.333929,0.344464,0.291623,161705600,0.010535,3.154862261,0.011071,Up,0.008466,-2.903063201,204086400,126.2086162
+27/06/2003,0.344643,0.344821,0.33,0.334464,0.283157,365792000,-0.010179,-2.953491004,0.014821,Down,0.004989,1.761920066,-143640000,-39.268218
+30/06/2003,0.333571,0.343036,0.331964,0.340357,0.288146,222152000,0.006786,2.034349509,0.011072,Up,0.000454,0.157559015,-41160000,-18.5278548
+01/07/2003,0.336964,0.3425,0.330536,0.340893,0.2886,180992000,0.003929,1.165999929,0.011964,Up,0.002721,0.942827443,144306400,79.73081683
+02/07/2003,0.339821,0.346429,0.339643,0.344107,0.291321,325298400,0.004286,1.261252248,0.006786,Up,0.002117,-0.726689803,-187527200,-57.64774742
+03/07/2003,0.339286,0.349107,0.338929,0.341607,0.289204,137771200,0.002321,0.684083634,0.010178,Up,0.011187,3.868203759,148500800,107.7879847
+07/07/2003,0.344107,0.360357,0.341607,0.354821,0.300391,286272000,0.010714,3.11356642,0.01875,Up,0.008013,2.667523328,-29534400,-10.31690141
+08/07/2003,0.348571,0.366071,0.348036,0.364286,0.308404,256737600,0.015715,4.508407182,0.018035,Up,0.00771,-2.499967575,-43092000,-16.7844523
+09/07/2003,0.360893,0.365179,0.355179,0.355179,0.300694,213645600,-0.005714,-1.583294772,0.01,Down,0.004686,-1.558394913,-42711200,-19.99161228
+10/07/2003,0.355,0.356071,0.345893,0.349643,0.296008,170934400,-0.005357,-1.509014085,0.010178,Down,0.004081,1.378678955,-34076000,-19.93513301
+11/07/2003,0.351071,0.357143,0.34875,0.354464,0.300089,136858400,0.003393,0.96647117,0.008393,Up,0.000756,0.251925262,51548000,37.66520725
+14/07/2003,0.357321,0.364286,0.354821,0.355357,0.300845,188406400,-0.001964,-0.549645837,0.009465,Down,0.004384,-1.457228806,18239200,9.680775175
+15/07/2003,0.3575,0.361429,0.346964,0.350179,0.296461,206645600,-0.007321,-2.047832168,0.014465,Down,0.00393,1.325638111,44284800,21.43031354
+16/07/2003,0.356607,0.357143,0.346071,0.354821,0.300391,250930400,-0.001786,-0.500831448,0.011072,Down,0.015572,5.183910304,500281600,199.3706621
+17/07/2003,0.360536,0.374107,0.359464,0.373214,0.315963,751212000,0.012678,3.516431091,0.014643,Up,0.000605,-0.191478116,-452373600,-60.21916583
+18/07/2003,0.373214,0.378214,0.364286,0.3725,0.315358,298838400,-0.000714,-0.191311151,0.013928,Down,0.003779,-1.198320639,-115029600,-38.49224196
+21/07/2003,0.369464,0.371429,0.3625,0.368036,0.311579,183808800,-0.001428,-0.386505857,0.008929,Down,0.002873,0.922077547,14616000,7.951741157
+22/07/2003,0.372679,0.374286,0.366071,0.371429,0.314452,198424800,-0.00125,-0.335409293,0.008215,Down,0.000152,-0.048338061,-55389600,-27.91465583
+23/07/2003,0.374107,0.374286,0.365357,0.37125,0.3143,143035200,-0.002857,-0.763685256,0.008929,Down,0.004233,-1.346802418,86200800,60.26544515
+24/07/2003,0.375714,0.383929,0.363929,0.36625,0.310067,229236000,-0.009464,-2.518937277,0.02,Down,0.015572,5.022140376,-12549600,-5.474532796
+25/07/2003,0.364464,0.385179,0.364286,0.384643,0.325639,216686400,0.020179,5.536623645,0.020893,Up,0.008316,-2.553748169,-46328800,-21.3805758
+28/07/2003,0.383929,0.383929,0.3725,0.374821,0.317323,170357600,-0.009108,-2.372313631,0.011429,Down,0.004081,-1.28607129,26762400,15.70954275
+29/07/2003,0.374821,0.376429,0.366429,0.37,0.313242,197120000,-0.004821,-1.286213953,0.01,Down,0.006652,-2.12359773,-23525600,-11.93465909
+30/07/2003,0.370893,0.373214,0.360179,0.362143,0.30659,173594400,-0.00875,-2.359170974,0.013035,Down,0.012095,3.945007991,127870400,73.66044066
+31/07/2003,0.370357,0.38125,0.367321,0.376429,0.318685,301464800,0.006072,1.639499186,0.013929,Up,0.005292,-1.660573921,-151860800,-50.37430572
+01/08/2003,0.375,0.379821,0.368571,0.370179,0.313393,149604000,-0.004821,-1.2856,0.01125,Down,0.007257,2.315622876,80511200,53.81620812
+04/08/2003,0.366607,0.383929,0.362143,0.37875,0.32065,230115200,0.012143,3.312266269,0.021786,Up,0.012548,-3.913301107,19325600,8.398228366
+05/08/2003,0.38125,0.382143,0.358929,0.363929,0.308102,249440800,-0.017321,-4.543213115,0.023214,Down,0.011338,-3.679950146,-3976000,-1.593965382
+06/08/2003,0.358214,0.360179,0.348214,0.350536,0.296764,245464800,-0.007678,-2.14341148,0.011965,Down,0.004535,1.528150315,-71086400,-28.95991604
+07/08/2003,0.352321,0.35875,0.346786,0.355893,0.301299,174378400,0.003572,1.013848167,0.011964,Up,0.004385,-1.455364936,-36719200,-21.05719516
+08/08/2003,0.359107,0.359464,0.35,0.350714,0.296914,137659200,-0.008393,-2.33718641,0.009464,Down,0.000303,0.102049752,-431200,-0.313237328
+11/08/2003,0.353929,0.355893,0.348393,0.351071,0.297217,137228000,-0.002858,-0.80750659,0.0075,Down,0.000605,0.203554978,27210400,19.82860641
+12/08/2003,0.352857,0.353571,0.3475,0.351786,0.297822,164438400,-0.001071,-0.30352239,0.006071,Down,0.007256,2.436354601,119660800,72.76937747
+13/08/2003,0.354643,0.363214,0.349643,0.360357,0.305078,284099200,0.005714,1.61119774,0.013571,Up,0.003175,-1.040717456,-91319200,-32.14342033
+14/08/2003,0.360893,0.363036,0.356071,0.356607,0.301903,192780000,-0.004286,-1.187609624,0.006965,Down,0.00393,-1.301742613,-66914400,-34.71023965
+15/08/2003,0.3575,0.358393,0.351071,0.351964,0.297973,125865600,-0.005536,-1.548531469,0.007322,Down,0.009524,3.196262749,66908800,53.15892508
+18/08/2003,0.354643,0.364464,0.352143,0.363214,0.307497,192774400,0.008571,2.41679661,0.012321,Up,0.000302,-0.09821234,-59085600,-30.65012782
+19/08/2003,0.36375,0.365179,0.357143,0.362857,0.307195,133688800,-0.000893,-0.245498282,0.008036,Down,0.010431,3.395563079,139524000,104.3647635
+20/08/2003,0.360357,0.379821,0.359643,0.375179,0.317626,273212800,0.014822,4.113143355,0.020178,Up,0.010129,3.188970676,-17886400,-6.546691809
+21/08/2003,0.375536,0.387679,0.374107,0.387143,0.327755,255326400,0.011607,3.090782242,0.013572,Up,0.012094,-3.689951336,-5062400,-1.982717024
+22/08/2003,0.389464,0.392857,0.368571,0.372857,0.315661,250264000,-0.016607,-4.264065485,0.024286,Down,0.000303,-0.095989052,-112481600,-44.94517789
+25/08/2003,0.371071,0.373393,0.365893,0.3725,0.315358,137782400,0.001429,0.385101503,0.0075,Up,0.002873,0.911028101,27176800,19.72443505
+26/08/2003,0.370536,0.37625,0.363393,0.375893,0.318231,164959200,0.005357,1.445743464,0.012857,Up,0.0065,2.042541424,60743200,36.82316597
+27/08/2003,0.373393,0.383571,0.368929,0.383571,0.324731,225702400,0.010178,2.725814356,0.014642,Up,0.010734,3.305505172,93923200,41.61373561
+28/08/2003,0.380893,0.396786,0.380893,0.39625,0.335465,319625600,0.015357,4.031840963,0.015893,Up,0.00635,1.892894937,-56470400,-17.66767118
+29/08/2003,0.396429,0.408036,0.39375,0.40375,0.341815,263155200,0.007321,1.846736742,0.014286,Up,0.003628,1.061392859,-21022400,-7.988593803
+02/09/2003,0.404643,0.408929,0.4,0.408036,0.345443,242132800,0.003393,0.838516915,0.008929,Up,0.001511,0.437409356,26695200,11.02502428
+03/09/2003,0.407143,0.416429,0.406429,0.409821,0.346954,268828000,0.002678,0.657754155,0.01,Up,0.001813,-0.522547658,-69048000,-25.6848245
+04/09/2003,0.413571,0.415179,0.406607,0.407679,0.345141,199780000,-0.005892,-1.424664689,0.008572,Down,0.004989,-1.445496189,40353600,20.19901892
+05/09/2003,0.405893,0.413393,0.400179,0.401786,0.340152,240133600,-0.004107,-1.011843023,0.013214,Down,0.003627,1.066288012,-72889600,-30.35376973
+08/09/2003,0.401429,0.406964,0.40125,0.406071,0.343779,167244000,0.004642,1.156368872,0.005714,Up,0.005593,-1.626917293,13126400,7.848652269
+09/09/2003,0.402321,0.404821,0.395,0.399464,0.338186,180370400,-0.002857,-0.710129474,0.009821,Down,0.002873,-0.849532506,44520000,24.68254215
+10/09/2003,0.397321,0.40375,0.394821,0.396071,0.335313,224890400,-0.00125,-0.314607081,0.008929,Down,0.005745,1.713324565,-11205600,-4.982693792
+11/09/2003,0.397321,0.406964,0.394643,0.402857,0.341058,213684800,0.005536,1.39333184,0.012321,Up,0.008164,2.393727753,-33695200,-15.76864616
+12/09/2003,0.401964,0.413214,0.398393,0.4125,0.349222,179989600,0.010536,2.62113025,0.014821,Up,0.013455,-3.85285005,46855200,26.03217075
+15/09/2003,0.407321,0.408929,0.395,0.396607,0.335767,226844800,-0.010714,-2.630357875,0.013929,Down,0.002268,0.675468405,42162400,18.58645206
+16/09/2003,0.396607,0.405179,0.396429,0.399286,0.338035,269007200,0.002679,0.675479757,0.00875,Up,0.003628,-1.073261645,20389600,7.579574078
+17/09/2003,0.399464,0.399643,0.390179,0.395,0.334407,289396800,-0.004464,-1.117497447,0.009464,Down,0.011489,3.435633823,-36489600,-12.60884709
+18/09/2003,0.394643,0.410536,0.391964,0.408571,0.345896,252907200,0.013928,3.529265691,0.018572,Up,0.004535,-1.311087726,-46950400,-18.5642797
+19/09/2003,0.408571,0.411607,0.400536,0.403214,0.341361,205956800,-0.005357,-1.311155221,0.011071,Down,0.007559,-2.214371296,-26135200,-12.68965142
+22/09/2003,0.396071,0.401786,0.391429,0.394286,0.333802,179821600,-0.001785,-0.450676773,0.010357,Down,0.005292,1.585370968,-47370400,-26.34299773
+23/09/2003,0.393214,0.401071,0.390714,0.400536,0.339094,132451200,0.007322,1.862090363,0.010357,Up,0.016782,-4.949070169,168834400,127.4691358
+24/09/2003,0.396607,0.398393,0.376429,0.380714,0.322312,301285600,-0.015893,-4.007241425,0.021964,Down,0.013455,-4.174526546,273095200,90.64329659
+25/09/2003,0.381071,0.381607,0.361607,0.364821,0.308857,574380800,-0.01625,-4.264297204,0.02,Down,0.003931,1.272757295,-227130400,-39.54352235
+26/09/2003,0.3625,0.3875,0.359821,0.369464,0.312788,347250400,0.006964,1.921103448,0.027679,Up,0.009222,2.948322826,18452000,5.313744779
+29/09/2003,0.38375,0.386964,0.36875,0.380357,0.32201,365702400,-0.003393,-0.884169381,0.018214,Down,0.008768,-2.722896804,-80276000,-21.95118216
+30/09/2003,0.376607,0.378929,0.365,0.37,0.313242,285426400,-0.006607,-1.754348698,0.013929,Down,0.001058,0.337758027,-49313600,-17.27716847
+01/10/2003,0.369821,0.376786,0.360536,0.37125,0.3143,236112800,0.001429,0.386403152,0.01625,Up,0.003326,-1.058224626,-32054400,-13.57588407
+02/10/2003,0.371429,0.371429,0.362143,0.367321,0.310974,204058400,-0.004108,-1.105998724,0.009286,Down,0.016932,5.444828185,95541600,46.82071407
+03/10/2003,0.374821,0.390357,0.372857,0.387321,0.327906,299600000,0.0125,3.334925204,0.0175,Up,0.009071,2.766341573,-31270400,-10.43738318
+06/10/2003,0.386964,0.39875,0.385357,0.398036,0.336977,268329600,0.011072,2.861248075,0.013393,Up,0.01406,4.172391588,149844800,55.84355956
+07/10/2003,0.39375,0.418036,0.39125,0.414643,0.351037,418174400,0.020893,5.30615873,0.026786,Up,0.002419,-0.689101149,10494400,2.509574952
+08/10/2003,0.415179,0.420357,0.405893,0.411786,0.348618,428668800,-0.003393,-0.817237866,0.014464,Down,0.005895,1.690962601,-80920000,-18.87704447
+09/10/2003,0.416071,0.422679,0.406964,0.41875,0.354513,347748800,0.002679,0.643880492,0.015715,Up,0.003477,0.980782087,-172911200,-49.72301845
+10/10/2003,0.419643,0.425179,0.417321,0.422857,0.35799,174837600,0.003214,0.765889101,0.007858,Up,0.010129,2.829408643,105028000,60.07174658
+13/10/2003,0.42375,0.435893,0.423571,0.434821,0.368119,279865600,0.011071,2.612625369,0.012322,Up,0.003024,0.821473491,-4446400,-1.588762606
+14/10/2003,0.434286,0.441786,0.431964,0.438393,0.371143,275419200,0.004107,0.945690167,0.009822,Up,0.004082,1.099845612,334684000,121.5180351
+15/10/2003,0.44375,0.446607,0.438929,0.443214,0.375225,610103200,-0.000536,-0.120788732,0.007678,Down,0.023735,-6.325538011,365579200,59.92087896
+16/10/2003,0.425,0.425714,0.400179,0.415179,0.35149,975682400,-0.009821,-2.310823529,0.025535,Down,0.007559,-2.150559049,-615871200,-63.12209793
+17/10/2003,0.4175,0.419464,0.400536,0.40625,0.343931,359811200,-0.01125,-2.694610778,0.018928,Down,0.007106,2.066112098,-80679200,-22.42264832
+20/10/2003,0.403571,0.416786,0.399643,0.414643,0.351037,279132000,0.011072,2.743507338,0.017143,Up,0.000605,-0.172346505,-102670400,-36.78202428
+21/10/2003,0.41625,0.417857,0.40625,0.413929,0.350432,176461600,-0.002321,-0.557597598,0.011607,Down,0.006349,-1.811763766,-14862400,-8.42245565
+22/10/2003,0.409643,0.414286,0.405,0.406429,0.344083,161599200,-0.003214,-0.784585603,0.009286,Down,0.003477,1.010511999,3612000,2.23515958
+23/10/2003,0.405893,0.413393,0.403393,0.410536,0.34756,165211200,0.004643,1.14389753,0.01,Up,0.005897,-1.696685464,54644800,33.07572368
+24/10/2003,0.402857,0.408036,0.396964,0.403571,0.341663,219856000,0.000714,0.177234105,0.011072,Up,0,0,-57842400,-26.30922058
+27/10/2003,0.40625,0.40875,0.401607,0.403571,0.341663,162013600,-0.002679,-0.659446154,0.007143,Down,0.016932,4.955760501,89700800,55.36621617
+28/10/2003,0.402857,0.424464,0.4,0.423571,0.358595,251714400,0.020714,5.141774873,0.024464,Up,0.000453,-0.126326357,15366400,6.104696434
+29/10/2003,0.419821,0.426786,0.416786,0.423036,0.358142,267080800,0.003215,0.765802568,0.01,Up,0.009071,-2.532794255,-6524000,-2.442706477
+30/10/2003,0.428393,0.428571,0.408393,0.412321,0.349071,260556800,-0.016072,-3.751695289,0.020178,Down,0.003024,-0.866299406,-42403200,-16.27407153
+31/10/2003,0.416071,0.416964,0.406786,0.40875,0.346047,218153600,-0.007321,-1.75955546,0.010178,Down,0.003931,1.135972859,84688800,38.82072081
+03/11/2003,0.407679,0.416071,0.406786,0.413393,0.349978,302842400,0.005714,1.40159292,0.009285,Up,0.003628,-1.036636589,-53608800,-17.70188058
+04/11/2003,0.411964,0.4125,0.403393,0.409107,0.34635,249233600,-0.002857,-0.6935072,0.009107,Down,0.001814,0.523747654,73236800,29.38480205
+05/11/2003,0.4075,0.413036,0.40125,0.41125,0.348164,322470400,0.00375,0.920245399,0.011786,Up,0.001361,0.390907733,74603200,23.13489858
+06/11/2003,0.409107,0.413393,0.404464,0.412857,0.349525,397073600,0.00375,0.916630613,0.008929,Up,0.009373,-2.681639368,-186928000,-47.07641102
+07/11/2003,0.414107,0.415,0.400893,0.401786,0.340152,210145600,-0.012321,-2.975317973,0.014107,Down,0.009072,-2.667042969,24130400,11.48270532
+10/11/2003,0.400893,0.404464,0.39,0.391071,0.33108,234276000,-0.009822,-2.450030307,0.014464,Down,0.005441,-1.643409448,-19202400,-8.196486196
+11/11/2003,0.391071,0.393214,0.383571,0.384643,0.325639,215073600,-0.006428,-1.643691299,0.009643,Down,0.011943,3.667558247,84929600,39.48862157
+12/11/2003,0.383571,0.405714,0.383571,0.39875,0.337582,300003200,0.015179,3.957285613,0.022143,Up,0.00136,0.402865082,-87231200,-29.07675651
+13/11/2003,0.394107,0.402857,0.391429,0.400357,0.338942,212772000,0.00625,1.585863738,0.011428,Up,0.014513,-4.281853532,24276000,11.40939597
+14/11/2003,0.401429,0.40375,0.38,0.383214,0.324429,237048000,-0.018215,-4.53753964,0.02375,Down,0.004989,-1.537778682,-8792000,-3.708953461
+17/11/2003,0.38125,0.381607,0.374107,0.377321,0.31944,228256000,-0.003929,-1.030557377,0.0075,Down,0.010885,-3.40752567,38936800,17.05839058
+18/11/2003,0.37875,0.381071,0.363393,0.364464,0.308555,267192800,-0.014286,-3.771881188,0.017678,Down,0.000152,0.049261882,77392000,28.96485235
+19/11/2003,0.367143,0.36875,0.361786,0.364643,0.308707,344584800,-0.0025,-0.680933587,0.006964,Down,0.000605,-0.195978711,-104994400,-30.4698292
+20/11/2003,0.358929,0.376429,0.358929,0.363929,0.308102,239590400,0.005,1.393033163,0.0175,Up,0.001512,-0.490746571,2245600,0.937266268
+21/11/2003,0.363214,0.3675,0.354464,0.362143,0.30659,241836000,-0.001071,-0.294867489,0.013036,Down,0.013153,4.290094263,139988800,57.88583999
+24/11/2003,0.366071,0.379821,0.365179,0.377679,0.319743,381824800,0.011608,3.170969566,0.014642,Up,0.007106,-2.222409873,-113170400,-29.63935292
+25/11/2003,0.379107,0.379464,0.368036,0.369286,0.312637,268654400,-0.009821,-2.590561504,0.011428,Down,0.000605,0.193515163,-23525600,-8.756826614
+26/11/2003,0.373036,0.377679,0.361607,0.37,0.313242,245128800,-0.003036,-0.813862469,0.016072,Down,0.002872,0.916863,-169030400,-68.95574898
+28/11/2003,0.371071,0.37625,0.366429,0.373393,0.316114,76098400,0.002322,0.625756257,0.009821,Up,0.012095,3.826151325,285437600,375.0901464
+01/12/2003,0.375714,0.390179,0.375,0.387679,0.328209,361536000,0.011965,3.184603182,0.015179,Up,0.00257,-0.783037638,-156240000,-43.21561338
+02/12/2003,0.385714,0.391071,0.382321,0.384643,0.325639,205296000,-0.001071,-0.277666872,0.00875,Down,0.00771,-2.367652523,-14000000,-6.819421713
+03/12/2003,0.384643,0.39,0.374286,0.375536,0.317929,191296000,-0.009107,-2.367650003,0.015714,Down,0.001814,0.570567642,-13356000,-6.981850117
+04/12/2003,0.373929,0.378036,0.370893,0.377679,0.319743,177940000,0.00375,1.00286418,0.007143,Up,0.004536,-1.418639345,8237600,4.629425649
+05/12/2003,0.373214,0.377679,0.370179,0.372321,0.315207,186177600,-0.000893,-0.23927291,0.0075,Down,0.003024,0.959369557,-37940000,-20.37839139
+08/12/2003,0.371071,0.376429,0.364464,0.375893,0.318231,148237600,0.004822,1.29948177,0.011965,Up,0.009071,-2.850445117,-13092800,-8.832307053
+09/12/2003,0.378036,0.379464,0.364286,0.365179,0.30916,135144800,-0.012857,-3.400998847,0.015178,Down,0.001058,-0.342217622,136192000,100.7748726
+10/12/2003,0.365179,0.368036,0.356429,0.363929,0.308102,271336800,-0.00125,-0.342297887,0.011607,Down,0.012548,4.07267723,-88200000,-32.5057272
+11/12/2003,0.361607,0.381071,0.360893,0.37875,0.32065,183136800,0.017143,4.74078212,0.020178,Up,0.004838,-1.508810229,9536800,5.20747332
+12/12/2003,0.380714,0.380714,0.369643,0.373036,0.315812,192673600,-0.007678,-2.016736973,0.011071,Down,0.010885,-3.446670804,196235200,101.8485148
+15/12/2003,0.38375,0.38375,0.358393,0.360179,0.304927,388908800,-0.023571,-6.14228013,0.025357,Down,0.000756,-0.247928193,-14952000,-3.844603156
+16/12/2003,0.360536,0.365893,0.357321,0.359286,0.304171,373956800,-0.00125,-0.346706015,0.008572,Down,0.003628,-1.192750131,-99696800,-26.65997784
+17/12/2003,0.358571,0.359464,0.353393,0.355,0.300543,274260000,-0.003571,-0.995897605,0.006071,Down,0.002419,0.804876507,56655200,20.65747831
+18/12/2003,0.355357,0.360357,0.355357,0.357857,0.302962,330915200,0.0025,0.703517871,0.005,Up,0.00514,-1.69658241,122645600,37.06254654
+19/12/2003,0.360536,0.364643,0.350357,0.351786,0.297822,453560800,-0.00875,-2.426942108,0.014286,Down,0.002267,0.761192927,-76496000,-16.86565506
+22/12/2003,0.350893,0.355179,0.34375,0.354464,0.300089,377064800,0.003571,1.017689153,0.011429,Up,0.000604,-0.201273622,-68566400,-18.18424844
+23/12/2003,0.355714,0.35625,0.35,0.35375,0.299485,308498400,-0.001964,-0.552128958,0.00625,Down,0.00907,3.028532314,-131023200,-42.47127376
+24/12/2003,0.352143,0.367679,0.350893,0.364464,0.308555,177475200,0.012321,3.498862678,0.016786,Up,0.005594,1.812966894,-73780000,-41.57200555
+26/12/2003,0.363393,0.373393,0.363214,0.371071,0.314149,103695200,0.007678,2.112864034,0.010179,Up,0.005594,1.780683688,129763200,125.1390614
+29/12/2003,0.373393,0.377857,0.3725,0.377679,0.319743,233458400,0.004286,1.147852263,0.005357,Up,0.001965,0.614556065,-28604800,-12.25263259
+30/12/2003,0.378214,0.383929,0.377679,0.38,0.321708,204853600,0.001786,0.472219431,0.00625,Up,0.00136,0.422743606,-30402400,-14.8410377
+31/12/2003,0.38125,0.384464,0.378214,0.381607,0.323068,174451200,0.000357,0.093639344,0.00625,Up,0.00136,-0.420964008,-29808800,-17.08718541
+02/01/2004,0.384821,0.388393,0.378214,0.38,0.321708,144642400,-0.004821,-1.252790258,0.010179,Down,0.013455,4.182364131,250376000,173.1000039
+05/01/2004,0.3825,0.399821,0.3825,0.395893,0.335163,395018400,0.013393,3.501437908,0.017321,Up,0.00121,-0.36101837,114329600,28.94285431
+06/01/2004,0.397321,0.400357,0.387679,0.394464,0.333953,509348000,-0.002857,-0.719065944,0.012678,Down,0.007559,2.263492168,77526400,15.22071354
+07/01/2004,0.394643,0.407679,0.391607,0.403393,0.341512,586874400,0.00875,2.217193768,0.016072,Up,0.011641,3.408664996,-126571200,-21.56699969
+08/01/2004,0.407857,0.42375,0.404464,0.417143,0.353153,460303200,0.009286,2.276778381,0.019286,Up,0.005443,-1.541258321,-32844000,-7.135296909
+09/01/2004,0.414821,0.430893,0.406964,0.410714,0.34771,427459200,-0.004107,-0.990065595,0.023929,Down,0.011037,3.174196888,60088000,14.0570141
+12/01/2004,0.415179,0.428571,0.4125,0.42375,0.358747,487547200,0.008571,2.064410772,0.016071,Up,0.005895,1.643219316,191469600,39.27201305
+13/01/2004,0.441071,0.443571,0.426071,0.430714,0.364642,679016800,-0.010357,-2.348148031,0.0175,Down,0.00121,0.331832318,-58973600,-8.685145935
+14/01/2004,0.435714,0.438214,0.424643,0.432143,0.365852,620043200,-0.003571,-0.819574308,0.013571,Down,0.020409,-5.578485289,398165600,64.21578367
+15/01/2004,0.409107,0.417857,0.401786,0.408036,0.345443,1018208800,-0.001071,-0.261789703,0.016071,Down,0.001966,-0.569124284,-645388800,-63.3847203
+16/01/2004,0.40875,0.411429,0.40375,0.405714,0.343477,372820000,-0.003036,-0.742752294,0.007679,Down,0.000152,0.044253327,-56873600,-15.25497559
+20/01/2004,0.404821,0.407143,0.397321,0.405893,0.343629,315946400,0.001072,0.264808397,0.009822,Up,0.001814,-0.52789491,-89286400,-28.25998334
+21/01/2004,0.405357,0.410179,0.400536,0.40375,0.341815,226660000,-0.001607,-0.396440668,0.009643,Down,0.006502,-1.902198558,-21655200,-9.554045707
+22/01/2004,0.402857,0.407679,0.396071,0.396071,0.335313,205004800,-0.006786,-1.684468682,0.011608,Down,0.005745,1.713324565,22164800,10.81184441
+23/01/2004,0.400357,0.406071,0.397321,0.402857,0.341058,227169600,0.0025,0.624442685,0.00875,Up,0.006804,1.994968598,44100000,19.41280876
+26/01/2004,0.401071,0.411786,0.400536,0.410893,0.347862,271269600,0.009822,2.448942955,0.01125,Up,0.000907,0.260735579,35800800,13.19749799
+27/01/2004,0.411429,0.415179,0.407143,0.411964,0.348769,307070400,0.000535,0.130034587,0.008036,Up,0.008315,-2.384099504,-31668000,-10.31294452
+28/01/2004,0.407857,0.4175,0.400179,0.402143,0.340454,275402400,-0.005714,-1.400981226,0.017321,Down,0.002419,0.710521833,-62703200,-22.76784807
+29/01/2004,0.404107,0.407143,0.39625,0.405,0.342873,212699200,0.000893,0.220981077,0.010893,Up,0.001815,-0.529350518,-27400800,-12.88241799
+30/01/2004,0.404464,0.408393,0.400357,0.402857,0.341058,185298400,-0.001607,-0.397315954,0.008036,Down,0.003628,-1.063748688,102132800,55.11801505
+02/02/2004,0.401071,0.407321,0.394286,0.398571,0.33743,287431200,-0.0025,-0.623331031,0.013035,Down,0.000907,-0.268796491,-106618400,-37.09353751
+03/02/2004,0.398214,0.4,0.392857,0.3975,0.336523,180812800,-0.000714,-0.179300577,0.007143,Down,0.007105,-2.111296999,124740000,68.98847869
+04/02/2004,0.392857,0.394464,0.3875,0.389107,0.329418,305552800,-0.00375,-0.954545802,0.006964,Down,0.009524,2.89115956,47292000,15.4775214
+05/02/2004,0.389643,0.409107,0.389464,0.400357,0.338942,352844800,0.010714,2.749696517,0.019643,Up,0.004385,1.293731671,-159504800,-45.20537075
+06/02/2004,0.400893,0.40875,0.4,0.405536,0.343327,193340000,0.004643,1.158164398,0.00875,Up,0.000606,-0.17650811,-5079200,-2.627081825
+09/02/2004,0.403929,0.408214,0.401786,0.404821,0.342721,188260800,0.000892,0.220830889,0.006428,Up,0.004687,1.367584712,67082400,35.63269677
+10/02/2004,0.403929,0.412857,0.400714,0.410357,0.347408,255343200,0.006428,1.59136878,0.012143,Up,0.012397,3.568426749,93200800,36.50020835
+11/02/2004,0.412321,0.42625,0.411607,0.425,0.359805,348544000,0.012679,3.075031347,0.014643,Up,0.001058,-0.294048165,-164556000,-47.2124036
+12/02/2004,0.421607,0.428393,0.421429,0.42375,0.358747,183988000,0.002143,0.508293268,0.006964,Up,0.011037,-3.076541407,131992000,71.73946127
+13/02/2004,0.425893,0.430357,0.407679,0.410714,0.34771,315980000,-0.015179,-3.564040733,0.022678,Down,0.002419,0.695694688,-145023200,-45.89632255
+17/02/2004,0.4125,0.419464,0.4125,0.413571,0.350129,170956800,0.001071,0.259636364,0.006964,Up,0.001512,0.431840836,-29321600,-17.15146751
+18/02/2004,0.413929,0.418571,0.411607,0.415357,0.351641,141635200,0.001428,0.344986701,0.006964,Up,0.011943,-3.39636163,181445600,128.107702
+19/02/2004,0.416607,0.422143,0.400179,0.40125,0.339698,323080800,-0.015357,-3.686207865,0.021964,Down,0.001058,-0.311453114,-45477600,-14.07623109
+20/02/2004,0.401786,0.401964,0.396607,0.4,0.33864,277603200,-0.001786,-0.444515239,0.005357,Down,0.003175,-0.937573825,-83524000,-30.08754942
+23/02/2004,0.398929,0.401071,0.390893,0.39625,0.335465,194079200,-0.002679,-0.67154807,0.010178,Down,0.00257,0.766100785,64976800,33.47952795
+24/02/2004,0.395357,0.406071,0.392857,0.399286,0.338035,259056000,0.003929,0.993785364,0.013214,Up,0.006803,2.012513497,17220000,6.647211414
+25/02/2004,0.397857,0.408929,0.396607,0.407321,0.344838,276276000,0.009464,2.378744122,0.012322,Up,0.003478,1.008589541,-77868000,-28.18485862
+26/02/2004,0.408571,0.413929,0.407143,0.411429,0.348316,198408000,0.002858,0.699511223,0.006786,Up,0.013303,3.81923311,270429600,136.299746
+27/02/2004,0.41,0.428929,0.409821,0.427143,0.361619,468837600,0.017143,4.181219512,0.019108,Up,0.001512,0.418119623,-147156800,-31.38758495
+01/03/2004,0.430357,0.433929,0.42625,0.428929,0.363131,321680800,-0.001428,-0.331817538,0.007679,Down,0.003175,-0.874340114,-64993600,-20.20437651
+02/03/2004,0.428571,0.430357,0.424464,0.425179,0.359956,256687200,-0.003392,-0.791467458,0.005893,Down,0.001663,0.462000911,-31556000,-12.29356197
+03/03/2004,0.421429,0.431964,0.421429,0.427143,0.361619,225131200,0.005714,1.355863028,0.010535,Up,0.018746,5.183909031,435092000,193.2615293
+04/03/2004,0.427321,0.450357,0.426964,0.449286,0.380365,660223200,0.021965,5.140163952,0.023393,Up,0.023886,6.279757601,880376000,133.3452081
+05/03/2004,0.445536,0.490893,0.444643,0.4775,0.404251,1540599200,0.031964,7.174279968,0.04625,Up,0.011187,-2.767340093,-1017727200,-66.06047829
+08/03/2004,0.475357,0.478393,0.460714,0.464286,0.393064,522872000,-0.011071,-2.328986425,0.017679,Down,0.01663,4.230863167,95491200,18.26282532
+09/03/2004,0.4625,0.48625,0.459821,0.483929,0.409694,618363200,0.021429,4.633297297,0.026429,Up,0.008768,2.140133856,388600800,62.84345511
+10/03/2004,0.482857,0.5025,0.481071,0.494286,0.418462,1006964000,0.011429,2.366953363,0.021429,Up,0.008013,-1.914869212,-411112800,-40.82696104
+11/03/2004,0.486964,0.500714,0.48375,0.484821,0.410449,595851200,-0.002143,-0.440073599,0.016964,Down,0.006199,1.51029726,-266627200,-44.74727919
+12/03/2004,0.487857,0.496071,0.485179,0.492143,0.416648,329224000,0.004286,0.878536128,0.010892,Up,0.016781,-4.027620437,152493600,46.31910189
+15/03/2004,0.482679,0.488393,0.468929,0.472321,0.399867,481717600,-0.010358,-2.145939641,0.019464,Down,0.009525,-2.382042029,123715200,25.68210088
+16/03/2004,0.474107,0.475179,0.453393,0.461071,0.390342,605432800,-0.013036,-2.749590282,0.021786,Down,0.005595,1.43335844,-194000800,-32.04332504
+17/03/2004,0.463571,0.471071,0.460357,0.467679,0.395937,411432000,0.004108,0.886164147,0.010714,Up,0.007862,-1.985669437,-90350400,-21.95998367
+18/03/2004,0.463214,0.465357,0.456964,0.458393,0.388075,321081600,-0.004821,-1.040771652,0.008393,Down,0.002873,0.740320814,87494400,27.24989535
+19/03/2004,0.456429,0.481071,0.456071,0.461786,0.390948,408576000,0.005357,1.173676519,0.025,Up,0,0,10455200,2.558936404
+22/03/2004,0.453036,0.467321,0.450893,0.461786,0.390948,419031200,0.00875,1.931413839,0.016428,Up,0.008618,-2.204385238,-33516000,-7.998449757
+23/03/2004,0.462143,0.464286,0.450357,0.451607,0.38233,385515200,-0.010536,-2.279813824,0.013929,Down,0.003175,0.830434441,42700000,11.07608727
+24/03/2004,0.45125,0.459821,0.45125,0.455357,0.385505,428215200,0.004107,0.910138504,0.008571,Up,0.020711,5.372433561,138230400,32.28059163
+25/03/2004,0.466786,0.480536,0.462321,0.479821,0.406216,566445600,0.013035,2.792500204,0.018215,Up,0.00257,0.632668334,-146552000,-25.87221085
+26/03/2004,0.482143,0.488571,0.480536,0.482857,0.408786,419893600,0.000714,0.148088845,0.008035,Up,0.013153,3.217575944,-69165600,-16.47217295
+29/03/2004,0.48875,0.499821,0.485714,0.498393,0.421939,350728000,0.009643,1.972992327,0.014107,Up,0.000151,0.035787164,8948800,2.551492895
+30/03/2004,0.495357,0.499107,0.488214,0.498571,0.42209,359676800,0.003214,0.648824989,0.010893,Up,0.013304,-3.151934422,31096800,8.645761973
+31/03/2004,0.498571,0.499643,0.48125,0.482857,0.408786,390773600,-0.015714,-3.151807867,0.018393,Down,0.001059,0.259059753,-72441600,-18.53799745
+01/04/2004,0.480179,0.486964,0.475357,0.484107,0.409845,318332000,0.003928,0.818028277,0.011607,Up,0.005895,1.438348644,-43853600,-13.7760577
+02/04/2004,0.495536,0.49875,0.48625,0.491071,0.41574,274478400,-0.004465,-0.901044526,0.0125,Down,0.012397,2.981911772,111193600,40.51087444
+05/04/2004,0.490714,0.506607,0.49,0.505714,0.428137,385672000,0.015,3.056770339,0.016607,Up,0.007408,-1.730287268,-127680000,-33.1058516
+06/04/2004,0.494821,0.502679,0.489821,0.496964,0.420729,257992000,0.002143,0.433085904,0.012858,Up,0.00786,-1.868185934,-2872800,-1.1135229
+07/04/2004,0.493036,0.494643,0.480714,0.487679,0.412869,255119200,-0.005357,-1.086533235,0.013929,Down,0.003325,0.805340193,-14201600,-5.566652765
+08/04/2004,0.497857,0.5,0.485714,0.491607,0.416194,240917600,-0.00625,-1.255380561,0.014286,Down,0.00771,1.852501478,-10376800,-4.30719881
+12/04/2004,0.491071,0.501786,0.490893,0.500714,0.423904,230540800,0.009643,1.963667168,0.010893,Up,0.01678,-3.958443421,205856000,89.29265449
+13/04/2004,0.499643,0.500536,0.479286,0.480893,0.407124,436396800,-0.01875,-3.752679413,0.02125,Down,0.004385,-1.077067429,203336000,46.59429217
+14/04/2004,0.4775,0.483393,0.469821,0.475714,0.402739,639732800,-0.001786,-0.374031414,0.013572,Down,0.040214,9.985126844,1121713600,175.3409548
+15/04/2004,0.514643,0.528214,0.502857,0.523214,0.442953,1761446400,0.008571,1.665426325,0.025357,Up,0.001815,-0.409750019,-1358515200,-77.12498092
+16/04/2004,0.520536,0.523393,0.508929,0.521071,0.441138,402931200,0.000535,0.102778674,0.014464,Up,0.012547,-2.844234684,309422400,76.79286191
+19/04/2004,0.502143,0.513393,0.496964,0.50625,0.428591,712353600,0.004107,0.817894504,0.016429,Up,0.009373,-2.186933463,-357834400,-50.23269343
+20/04/2004,0.50375,0.507321,0.492143,0.495179,0.419218,354519200,-0.008571,-1.701439206,0.015178,Down,0,0,-28644000,-8.079675233
+21/04/2004,0.492857,0.502143,0.48875,0.495179,0.419218,325875200,0.002322,0.471130571,0.013393,Up,0.000755,0.180097229,18709600,5.741339016
+22/04/2004,0.492143,0.503214,0.484107,0.496071,0.419973,344584800,0.003928,0.798142003,0.019107,Up,0.001208,-0.287637539,-28756000,-8.345115629
+23/04/2004,0.494643,0.5,0.483036,0.494643,0.418765,315828800,0,0,0.016964,No Change,0.008618,-2.057956133,-84700000,-26.81832689
+26/04/2004,0.4925,0.493571,0.482143,0.484464,0.410147,231128800,-0.008036,-1.631675127,0.011428,Down,0.002872,-0.700236744,52735200,22.81636905
+27/04/2004,0.486429,0.49,0.476607,0.481071,0.407275,283864000,-0.005358,-1.101496827,0.013393,Down,0.007408,-1.818918421,-52696000,-18.56381929
+28/04/2004,0.478929,0.482321,0.470357,0.472321,0.399867,231168000,-0.006608,-1.379745223,0.011964,Down,0.004838,1.209902293,229622400,99.33139535
+29/04/2004,0.472321,0.482143,0.463929,0.478036,0.404705,460790400,0.005715,1.209982194,0.018214,Up,0.014967,-3.698249342,5712000,1.239609159
+30/04/2004,0.476964,0.481429,0.455179,0.460357,0.389738,466502400,-0.016607,-3.481814141,0.02625,Down,0.004385,1.125114821,-168868000,-36.19874196
+03/05/2004,0.464286,0.470179,0.459643,0.465536,0.394123,297634400,0.00125,0.269230604,0.010536,Up,0.001058,0.268444115,-17651200,-5.930497281
+04/05/2004,0.46375,0.474107,0.455357,0.466786,0.395181,279983200,0.003036,0.654663073,0.01875,Up,0.00771,1.951004729,-41876800,-14.95689741
+05/05/2004,0.467857,0.477679,0.463571,0.475893,0.402891,238106400,0.008036,1.717618845,0.014108,Up,0.001059,-0.26285025,25452000,10.68933888
+06/05/2004,0.471429,0.477679,0.4625,0.474643,0.401832,263558400,0.003214,0.681756956,0.015179,Up,0.001361,0.33869876,155478400,58.99201088
+07/05/2004,0.474107,0.492321,0.474107,0.47625,0.403193,419036800,0.002143,0.452007669,0.018214,Up,0.005896,-1.462326975,-169058400,-40.34452344
+10/05/2004,0.469107,0.475,0.463214,0.469286,0.397297,249978400,0.000179,0.038157606,0.011786,Up,0.013001,3.272362993,55193600,22.07934766
+11/05/2004,0.471429,0.485536,0.471429,0.484643,0.410298,305172000,0.013214,2.802967149,0.014107,Up,0.002419,0.589571482,-59752000,-19.57977796
+12/05/2004,0.478393,0.488214,0.468571,0.4875,0.412717,245420000,0.009107,1.903664978,0.019643,Up,0.001663,-0.402939545,-15568000,-6.343411295
+13/05/2004,0.483929,0.495,0.480357,0.485536,0.411054,229852000,0.001607,0.332073507,0.014643,Up,0.001965,-0.478039382,27949600,12.15982458
+14/05/2004,0.486607,0.487857,0.472321,0.483214,0.409089,257801600,-0.003393,-0.697277269,0.015536,Down,0.00635,-1.552229466,42644000,16.54140238
+17/05/2004,0.476786,0.483214,0.470714,0.475714,0.402739,300445600,-0.001072,-0.224838817,0.0125,Down,0.00635,1.576703523,-94382400,-31.41413953
+18/05/2004,0.481607,0.487321,0.478571,0.483214,0.409089,206063200,0.001607,0.333674552,0.00875,Up,0.008919,-2.180210174,169528800,82.27029377
+19/05/2004,0.489286,0.491071,0.471786,0.472679,0.40017,375592000,-0.016607,-3.394129405,0.019285,Down,0.003627,0.906364795,-179295200,-47.73669301
+20/05/2004,0.475536,0.482143,0.472679,0.476964,0.403797,196296800,0.001428,0.300292722,0.009464,Up,0.006048,1.497782302,-16402400,-8.355918181
+21/05/2004,0.480357,0.485714,0.477321,0.484107,0.409845,179894400,0.00375,0.780669377,0.008393,Up,0.003477,0.848369506,55708800,30.96750093
+24/05/2004,0.487321,0.498214,0.484107,0.488214,0.413322,235603200,0.000893,0.183246772,0.014107,Up,0.016176,3.913655697,84375200,35.81241681
+25/05/2004,0.491071,0.509107,0.487321,0.507321,0.429498,319978400,0.01625,3.309093797,0.021786,Up,0.001512,0.352038892,2189600,0.68429619
+26/05/2004,0.505893,0.513929,0.5,0.509107,0.43101,322168000,0.003214,0.63531221,0.013929,Up,0.00514,-1.192547737,-86195200,-26.75473666
+27/05/2004,0.508214,0.510714,0.496786,0.503036,0.42587,235972800,-0.005178,-1.018862133,0.013928,Down,0.001664,-0.390729565,-90255200,-38.24813707
+28/05/2004,0.501429,0.504821,0.496429,0.501071,0.424206,145717600,-0.000358,-0.07139595,0.008392,Down,0,0,36416800,24.99135314
+01/06/2004,0.49625,0.503571,0.493036,0.501071,0.424206,182134400,0.004821,0.971486146,0.010535,Up,0.013003,3.065256031,136578400,74.98770139
+02/06/2004,0.500536,0.520893,0.496429,0.516429,0.437209,318712800,0.015893,3.17519619,0.024464,Up,0.007862,-1.798224648,-67782400,-21.26754871
+03/06/2004,0.512857,0.517679,0.505179,0.507143,0.429347,250930400,-0.005714,-1.114150728,0.0125,Down,0.005745,1.338078524,148181600,59.05286884
+04/06/2004,0.51,0.522321,0.509107,0.513929,0.435092,399112000,0.003929,0.770392157,0.013214,Up,0.015571,3.578783338,-103236000,-25.86642346
+07/06/2004,0.518571,0.535357,0.514464,0.532321,0.450663,295876000,0.01375,2.651517343,0.020893,Up,0.008163,1.811331305,119744800,40.47127851
+08/06/2004,0.535536,0.543571,0.532679,0.541964,0.458826,415620800,0.006428,1.200292791,0.010892,Up,0.002267,-0.494087083,-66416000,-15.97995096
+09/06/2004,0.537321,0.548393,0.535714,0.539286,0.456559,349204800,0.001965,0.365703183,0.012679,Up,0.008164,1.788158814,-91627200,-26.23881459
+10/06/2004,0.539286,0.553036,0.539286,0.548929,0.464723,257577600,0.009643,1.788105013,0.01375,Up,0.009373,-2.01690039,-13591200,-5.276545787
+14/06/2004,0.547321,0.547857,0.526786,0.537857,0.45535,243986400,-0.009464,-1.729149804,0.021071,Down,0.008617,1.892390469,200648000,82.23737061
+15/06/2004,0.545357,0.556071,0.540357,0.548036,0.463967,444634400,0.002679,0.49123785,0.015714,Up,0.030991,6.679569883,465007200,104.5819217
+16/06/2004,0.5475,0.595,0.545179,0.584643,0.494958,909641600,0.037143,6.784109589,0.049821,Up,0.001059,0.213957548,-358321600,-39.3915142
+17/06/2004,0.581429,0.591607,0.575179,0.585893,0.496017,551320000,0.004464,0.767763562,0.016428,Up,0.001512,0.304828262,-145068000,-26.31284916
+18/06/2004,0.583214,0.596607,0.579107,0.587679,0.497529,406252000,0.004465,0.765585188,0.0175,Up,0.008769,-1.762510326,-16038400,-3.94789441
+21/06/2004,0.591429,0.598214,0.573571,0.577321,0.48876,390213600,-0.014108,-2.385408899,0.024643,Down,0.010129,2.072387266,-29702400,-7.611831059
+22/06/2004,0.576786,0.590893,0.576607,0.589286,0.498889,360511200,0.0125,2.167181589,0.014286,Up,0.010583,2.121313559,30357600,8.42070926
+23/06/2004,0.589286,0.604107,0.587321,0.601786,0.509472,390868800,0.0125,2.121211093,0.016786,Up,0.007862,-1.543166258,-138353600,-35.3964297
+24/06/2004,0.598393,0.601786,0.588929,0.5925,0.50161,252515200,-0.005893,-0.984804301,0.012857,Down,0.007862,1.567353123,70912800,28.08258671
+25/06/2004,0.590536,0.601786,0.589286,0.601786,0.509472,323428000,0.01125,1.905048972,0.0125,Up,0.018293,-3.590580052,197668800,61.11678643
+28/06/2004,0.610357,0.610536,0.575179,0.580179,0.491179,521096800,-0.030178,-4.944319472,0.035357,Down,0.000151,0.030742357,69456800,13.32896306
+29/06/2004,0.572679,0.589107,0.560893,0.580357,0.49133,590553600,0.007678,1.340716178,0.028214,Up,0.000604,0.122931635,-217509600,-36.83147474
+30/06/2004,0.581429,0.58875,0.569464,0.581071,0.491934,373044000,-0.000358,-0.061572436,0.019286,Down,0.003627,-0.737294027,-31102400,-8.337461533
+01/07/2004,0.573214,0.58,0.569643,0.576786,0.488307,341941600,0.003572,0.623152959,0.010357,Up,0.018444,-3.777132009,568741600,166.3271155
+02/07/2004,0.544286,0.556786,0.530893,0.555,0.469863,910683200,0.010714,1.96845041,0.025893,Up,0.001965,-0.418207009,-561702400,-61.67923159
+06/07/2004,0.558393,0.561071,0.55,0.552679,0.467898,348980800,-0.005714,-1.02329363,0.011071,Down,0.008466,-1.809368709,49011200,14.04409641
+07/07/2004,0.550893,0.56,0.538036,0.542679,0.459432,397992000,-0.008214,-1.491033649,0.021964,Down,0.00378,-0.822755054,-164612000,-41.36063036
+08/07/2004,0.538036,0.547857,0.534821,0.538214,0.455652,233380000,0.000178,0.033083288,0.013036,Up,0.001663,-0.364971513,-24516800,-10.50509898
+09/07/2004,0.540536,0.544643,0.53625,0.53625,0.453989,208863200,-0.004286,-0.79291666,0.008393,Down,0.013455,-2.963728196,302758400,144.9553583
+12/07/2004,0.536071,0.536429,0.516607,0.520357,0.440534,511621600,-0.015714,-2.931328126,0.019822,Down,0.00121,0.274666655,-195445600,-38.20120183
+13/07/2004,0.522321,0.528571,0.518214,0.521786,0.441744,316176000,-0.000535,-0.102427434,0.010357,Down,0.005442,1.231935239,519624000,164.34644
+14/07/2004,0.515357,0.535179,0.513214,0.528214,0.447186,835800000,0.012857,2.494775466,0.021965,Up,0.050645,11.3252651,931924000,111.5008375
+15/07/2004,0.583214,0.600536,0.573393,0.588036,0.497831,1767724000,0.004822,0.826797711,0.027143,Up,0.011036,-2.21681655,-1279342400,-72.37229341
+16/07/2004,0.585714,0.587857,0.573571,0.575,0.486795,488381600,-0.010714,-1.829220404,0.014286,Down,0.003477,-0.714263704,44788800,9.170861474
+19/07/2004,0.571607,0.575357,0.565357,0.570893,0.483318,533170400,-0.000714,-0.124910997,0.01,Down,0.003477,0.719402133,-209423200,-39.27884969
+20/07/2004,0.570536,0.575,0.563393,0.575,0.486795,323747200,0.004464,0.782422143,0.011607,Up,0.008769,-1.801374295,-22489600,-6.946654674
+21/07/2004,0.578929,0.584107,0.559643,0.564643,0.478026,301257600,-0.014286,-2.46766011,0.024464,Down,0.000907,0.189738633,32860800,10.90787419
+22/07/2004,0.558036,0.566607,0.554643,0.565714,0.478933,334118400,0.007678,1.375896896,0.011964,Up,0.014815,-3.093334558,-60547200,-18.12148029
+23/07/2004,0.563036,0.566964,0.544286,0.548214,0.464118,273571200,-0.014822,-2.632513729,0.022678,Down,0.008466,1.824105077,120360800,43.99615164
+26/07/2004,0.550893,0.561607,0.549643,0.558214,0.472584,393932000,0.007321,1.328933205,0.011964,Up,0.017688,3.742826672,31074400,7.88826498
+27/07/2004,0.567857,0.584821,0.56375,0.579107,0.490272,425006400,0.01125,1.981132574,0.021071,Up,0.002419,-0.493399582,-139955200,-32.9301394
+28/07/2004,0.576964,0.57875,0.556429,0.57625,0.487853,285051200,-0.000714,-0.123751222,0.022321,Down,0.005593,1.146451903,-62893600,-22.06396605
+29/07/2004,0.579821,0.586071,0.57375,0.582857,0.493446,222157600,0.003036,0.523609873,0.012321,Up,0.004535,-0.919046866,20865600,9.392251267
+30/07/2004,0.583036,0.589286,0.571429,0.5775,0.488911,243023200,-0.005536,-0.949512552,0.017857,Down,0.011489,-2.349916447,122068800,50.22927852
+02/08/2004,0.556786,0.575,0.555893,0.563929,0.477422,365092000,0.007143,1.282898636,0.019107,Up,0.004384,-0.918265183,-153462400,-42.03389831
+03/08/2004,0.561607,0.566429,0.55625,0.55875,0.473038,211629600,-0.002857,-0.50871873,0.010179,Down,0.007559,1.597968874,64859200,30.64750867
+04/08/2004,0.556964,0.573571,0.556607,0.567679,0.480597,276488800,0.010715,1.923822725,0.016964,Up,0.006047,-1.258226747,-31987200,-11.56907622
+05/08/2004,0.568036,0.576786,0.558036,0.560536,0.47455,244501600,-0.0075,-1.320338852,0.01875,Down,0.02434,-5.129069645,247788800,101.3444493
+06/08/2004,0.551786,0.555357,0.530357,0.531786,0.45021,492290400,-0.02,-3.624593592,0.025,Down,0.00786,1.745851936,-201443200,-40.9195873
+09/08/2004,0.533036,0.54375,0.532321,0.541071,0.45807,290847200,0.008035,1.507402877,0.011429,Up,0.018444,4.026458838,60188800,20.69430271
+10/08/2004,0.542679,0.563214,0.541964,0.562857,0.476514,351036000,0.020178,3.718220163,0.02125,Up,0.007709,-1.617790873,-28644000,-8.159846853
+11/08/2004,0.555357,0.555893,0.540357,0.55375,0.468805,322392000,-0.001607,-0.289363418,0.015536,Down,0.009676,-2.063971161,-96191200,-29.83672051
+12/08/2004,0.54375,0.550893,0.540714,0.542321,0.459129,226200800,-0.001429,-0.262804598,0.010179,Down,0.007105,1.547495366,101847200,45.02512812
+13/08/2004,0.546429,0.558571,0.542857,0.550714,0.466234,328048000,0.004285,0.784182391,0.015714,Up,0.000906,-0.194323022,107626400,32.80812564
+16/08/2004,0.553571,0.566429,0.547143,0.549643,0.465328,435674400,-0.003928,-0.709574743,0.019286,Down,0.00136,0.29226696,-112655200,-25.85765884
+17/08/2004,0.546071,0.555893,0.541964,0.55125,0.466688,323019200,0.005179,0.94841147,0.013929,Up,0.013153,2.81837116,41636000,12.88963628
+18/08/2004,0.544821,0.56875,0.544464,0.566786,0.479841,364655200,0.021965,4.031599369,0.024286,Up,0.015572,-3.245241653,24264800,6.654176329
+19/08/2004,0.562679,0.568929,0.542143,0.548393,0.464269,388920000,-0.014286,-2.538925391,0.026786,Down,0.001361,0.293149015,-72139200,-18.54859611
+20/08/2004,0.548393,0.553393,0.544464,0.55,0.46563,316780800,0.001607,0.293038022,0.008929,Up,0.004233,0.909090909,-62120800,-19.61002687
+23/08/2004,0.551071,0.558393,0.546429,0.555,0.469863,254660000,0.003929,0.712975279,0.011964,Up,0.013152,2.799113784,119476000,46.91588785
+24/08/2004,0.558214,0.570536,0.556964,0.570536,0.483015,374136000,0.012322,2.207397163,0.013572,Up,0.01663,3.442957258,131482400,35.14294267
+25/08/2004,0.569107,0.591964,0.566607,0.590179,0.499645,505618400,0.021072,3.702642912,0.025357,Up,0.02434,4.871458736,450240000,89.04739226
+26/08/2004,0.59,0.628214,0.584643,0.618929,0.523985,955858400,0.028929,4.903220339,0.043571,Up,0.004687,-0.894491255,-567044800,-59.32309639
+27/08/2004,0.619286,0.620714,0.607143,0.613393,0.519298,388813600,-0.005893,-0.951579722,0.013571,Down,0.003477,-0.669557749,-170671200,-43.89537815
+30/08/2004,0.607143,0.62,0.606429,0.609286,0.515821,218142400,0.002143,0.352964623,0.013571,Up,0.005594,1.084484734,158418400,72.62155363
+31/08/2004,0.608393,0.624107,0.607143,0.615893,0.521415,376560800,0.0075,1.232755801,0.016964,Up,0.020711,3.972075986,139165600,36.95700668
+01/09/2004,0.6125,0.642679,0.610536,0.640357,0.542126,515726400,0.027857,4.548081633,0.032143,Up,0.003023,-0.557619446,-109401600,-21.21310835
+02/09/2004,0.633929,0.639464,0.621964,0.636786,0.539103,406324800,0.002857,0.450681385,0.0175,Up,0.006501,-1.20589201,-112856800,-27.77502136
+03/09/2004,0.625179,0.641429,0.625179,0.629107,0.532602,293468000,0.003928,0.628300055,0.01625,Up,0.008012,1.504312789,8489600,2.892853735
+07/09/2004,0.632143,0.64625,0.629107,0.638571,0.540614,301957600,0.006428,1.016858527,0.017143,Up,0.00892,1.649975768,41568800,13.76643608
+08/09/2004,0.6375,0.653036,0.637143,0.649107,0.549534,343526400,0.011607,1.820705882,0.015893,Up,0.009827,-1.788242402,117812800,34.29512259
+09/09/2004,0.644643,0.648214,0.63,0.6375,0.539707,461339200,-0.007143,-1.108055156,0.018214,Down,0.002571,0.476369586,-133324800,-28.89951688
+10/09/2004,0.636786,0.646964,0.633214,0.640536,0.542278,328014400,0.00375,0.588894856,0.01375,Up,0.004233,-0.780595931,-46037600,-14.03523748
+13/09/2004,0.640714,0.644107,0.630714,0.635536,0.538045,281976800,-0.005178,-0.808160896,0.013393,Down,0.001513,-0.281203245,-27154400,-9.630012114
+14/09/2004,0.629286,0.634821,0.621071,0.63375,0.536532,254822400,0.004464,0.709375387,0.01375,Up,0.004384,-0.817099446,-22153600,-8.69374121
+15/09/2004,0.631429,0.633571,0.621429,0.628571,0.532148,232668800,-0.002858,-0.452624127,0.012142,Down,0.017386,3.26713621,269248000,115.721575
+16/09/2004,0.628571,0.656429,0.626429,0.649107,0.549534,501916800,0.020536,3.267093137,0.03,Up,0.011943,2.17329592,392000,0.078100594
+17/09/2004,0.652679,0.6675,0.65,0.663214,0.561477,502308800,0.010535,1.614116587,0.0175,Up,0.008617,1.534702223,-257308800,-51.22522241
+20/09/2004,0.658571,0.678214,0.658393,0.673393,0.570094,245000000,0.014822,2.250630532,0.019821,Up,0.004535,0.79548285,141652000,57.81714286
+21/09/2004,0.674107,0.694107,0.668929,0.67875,0.574629,386652000,0.004643,0.68876306,0.025178,Up,0.016478,-2.867589349,15036000,3.888768195
+22/09/2004,0.680357,0.681071,0.657321,0.659286,0.558151,401688000,-0.021071,-3.097050519,0.02375,Down,0.005291,0.947951361,-4284000,-1.066499373
+23/09/2004,0.661429,0.669643,0.659464,0.665536,0.563442,397404000,0.004107,0.620928323,0.010179,Up,0.000303,0.053776609,-27916000,-7.024589586
+24/09/2004,0.66875,0.678571,0.663393,0.665893,0.563745,369488000,-0.002857,-0.427214953,0.015178,Down,0.003628,0.64355338,28028000,7.58563201
+27/09/2004,0.659821,0.678214,0.657679,0.670179,0.567373,397516000,0.010358,1.569819694,0.020535,Up,0.00771,1.358894413,-44329600,-11.15165176
+28/09/2004,0.668929,0.68375,0.66875,0.679286,0.575083,353186400,0.010357,1.548295858,0.015,Up,0.009675,1.68236585,-79676800,-22.55941905
+29/09/2004,0.677321,0.693929,0.675357,0.690714,0.584758,273509600,0.013393,1.977348997,0.018572,Up,0.001058,0.180929547,151502400,55.39198624
+30/09/2004,0.696429,0.70125,0.686607,0.691964,0.585816,425012000,-0.004465,-0.641127811,0.014643,Down,0.001209,-0.206378795,40392800,9.503919889
+01/10/2004,0.698571,0.699821,0.688929,0.690536,0.584607,465404800,-0.008035,-1.150205205,0.010892,Down,0.001815,0.310464979,108679200,23.35154257
+04/10/2004,0.699643,0.699643,0.691964,0.692679,0.586422,574084000,-0.006964,-0.995364779,0.007679,Down,0.008768,1.495169008,-167921600,-29.25035361
+05/10/2004,0.688571,0.708393,0.685714,0.703036,0.59519,406162400,0.014465,2.100727449,0.022679,Up,0.019199,3.225692636,40140800,9.882943374
+06/10/2004,0.705357,0.727857,0.704821,0.725714,0.614389,446303200,0.020357,2.886056281,0.023036,Up,0.01542,-2.50981056,-20154400,-4.515853796
+07/10/2004,0.723929,0.730893,0.704643,0.7075,0.598969,426148800,-0.016429,-2.269421449,0.02625,Down,0.008466,-1.413428742,-66920000,-15.70343504
+08/10/2004,0.706429,0.710179,0.693571,0.6975,0.590503,359228800,-0.008929,-1.263962833,0.016608,Down,0.007105,-1.203211499,-35358400,-9.842863378
+11/10/2004,0.692857,0.6975,0.682143,0.689107,0.583398,323870400,-0.00375,-0.541237225,0.015357,Down,0.004536,-0.777513807,136320800,42.09115745
+12/10/2004,0.6875,0.688929,0.672321,0.68375,0.578862,460191200,-0.00375,-0.545454545,0.016608,Down,0.022072,3.812998608,702816800,152.7227813
+13/10/2004,0.694107,0.71,0.691786,0.709821,0.600934,1163008000,0.015714,2.263916082,0.018214,Up,0.079067,13.15735172,1605419200,138.0402542
+14/10/2004,0.77125,0.816964,0.759821,0.803214,0.680001,2768427200,0.031964,4.144440843,0.057143,Up,0.007861,1.156027712,-1737299200,-62.75401426
+15/10/2004,0.801429,0.814464,0.789107,0.8125,0.687862,1031128000,0.011071,1.381407461,0.025357,Up,0.034016,4.945177957,169624000,16.450334
+18/10/2004,0.798214,0.852679,0.798214,0.852679,0.721878,1200752000,0.054465,6.823358147,0.054465,Up,0.004989,-0.691114011,-398759200,-33.20912228
+19/10/2004,0.858929,0.863393,0.844821,0.846786,0.716889,801992800,-0.012143,-1.41373734,0.018572,Down,0.000755,0.105316165,-196884800,-24.54944733
+20/10/2004,0.8425,0.85,0.833036,0.847679,0.717644,605108000,0.005179,0.614718101,0.016964,Up,0.007105,0.990045203,119397600,19.73161816
+21/10/2004,0.847857,0.859464,0.845714,0.856071,0.724749,724505600,0.008214,0.968795445,0.01375,Up,0.008012,-1.105486175,-241438400,-33.32457334
+22/10/2004,0.848929,0.85125,0.839643,0.846607,0.716737,483067200,-0.002322,-0.273521107,0.011607,Down,0.002116,0.295226841,-90423200,-18.7185551
+25/10/2004,0.842857,0.854286,0.840536,0.849107,0.718853,392644000,0.00625,0.741525549,0.01375,Up,0.00635,0.883351673,201717600,51.374171
+26/10/2004,0.847321,0.858036,0.83875,0.856607,0.725203,594361600,0.009286,1.095924685,0.019286,Up,0.035224,4.857122764,599132800,100.8027436
+27/10/2004,0.86625,0.903929,0.860179,0.898214,0.760427,1193494400,0.031964,3.68992785,0.04375,Up,0.028573,3.757494145,-329229600,-27.58534937
+28/10/2004,0.8925,0.9325,0.883929,0.931964,0.789,864264800,0.039464,4.421736695,0.048571,Up,0.003175,0.402408112,-54045600,-6.253361238
+29/10/2004,0.925714,0.95,0.925,0.935714,0.792175,810219200,0.01,1.080247247,0.025,Up,0.000756,0.095433459,-208168800,-25.69289891
+01/11/2004,0.9375,0.951071,0.929286,0.936607,0.792931,602050400,-0.000893,-0.095253333,0.021785,Down,0.015874,2.001939639,127937600,21.25031393
+02/11/2004,0.935714,0.965714,0.935714,0.955357,0.808805,729988000,0.019643,2.099252549,0.03,Up,0.027364,3.383262962,474185600,64.95799931
+03/11/2004,0.970893,1.001964,0.964107,0.987679,0.836169,1204173600,0.016786,1.728923785,0.037857,Up,0.013002,-1.55494882,-275548000,-22.88274714
+04/11/2004,0.982679,0.991964,0.970893,0.972321,0.823167,928625600,-0.010358,-1.054057327,0.021071,Down,0.004082,0.495889655,276421600,29.76674345
+05/11/2004,0.979643,0.982143,0.929286,0.977143,0.827249,1205047200,-0.0025,-0.255195005,0.052857,Down,0.005141,-0.621457385,-678126400,-56.27384554
+08/11/2004,0.969107,0.990179,0.961786,0.971071,0.822108,526920800,0.001964,0.2026608,0.028393,Up,0.004988,-0.606732935,-51156000,-9.708479908
+09/11/2004,0.968393,0.974107,0.953214,0.965179,0.81712,475764800,-0.003214,-0.331890049,0.020893,Down,0.010583,1.295158606,32911200,6.917535724
+10/11/2004,0.963393,0.989107,0.962679,0.977679,0.827703,508676000,0.014286,1.482883932,0.026428,Up,0.008314,1.004466578,-101376800,-19.92954258
+11/11/2004,0.98125,0.989821,0.968393,0.9875,0.836017,407299200,0.00625,0.636942675,0.021428,Up,0.003023,0.361595518,-11597600,-2.847439916
+12/11/2004,0.982321,0.994464,0.979286,0.991071,0.83904,395701600,0.00875,0.890747526,0.015178,Up,0.00393,-0.468392449,-19656000,-4.96737946
+15/11/2004,0.985714,0.990357,0.970357,0.986429,0.83511,376045600,0.000715,0.072536253,0.02,Up,0.004536,-0.543161979,-80942400,-21.52462361
+16/11/2004,0.985,0.985714,0.972857,0.981071,0.830574,295103200,-0.003929,-0.398883249,0.012857,Down,0.000604,-0.072720793,102648000,34.78376378
+17/11/2004,0.985536,0.990179,0.968214,0.980357,0.82997,397751200,-0.005179,-0.525500844,0.021965,Down,0.007408,0.892562382,61398400,15.43638335
+18/11/2004,0.969643,0.990179,0.969464,0.989107,0.837378,459149600,0.019464,2.007336721,0.020715,Up,0.003326,-0.397192188,306129600,66.67317145
+19/11/2004,0.990893,1.01625,0.973214,0.985179,0.834052,765279200,-0.005714,-0.576651566,0.043036,Down,0.093428,11.20169965,1802931200,235.5912979
+22/11/2004,1.103571,1.142857,1.033929,1.095536,0.92748,2568210400,-0.008035,-0.728090898,0.108928,Down,0.00121,-0.130461034,-1656760000,-64.5102909
+23/11/2004,1.1125,1.115179,1.090179,1.094107,0.92627,911450400,-0.018393,-1.653303371,0.025,Down,0.042028,4.537337925,479337600,52.59064015
+24/11/2004,1.101607,1.164286,1.099107,1.14375,0.968298,1390788000,0.042143,3.825592975,0.065179,Up,0.007559,0.780648106,-840644000,-60.44371968
+26/11/2004,1.166964,1.174286,1.148929,1.152679,0.975857,550144000,-0.014285,-1.224116597,0.025357,Down,0.058809,6.026395261,1162772800,211.357899
+29/11/2004,1.23125,1.242321,1.20375,1.222143,1.034666,1712916800,-0.009107,-0.739654822,0.038571,Down,0.021015,-2.031090226,-684398400,-39.95514552
+30/11/2004,1.228393,1.228393,1.197321,1.197321,1.013651,1028518400,-0.031072,-2.529483642,0.031072,Down,0.011188,1.103732942,-227964800,-22.16438714
+01/12/2004,1.210536,1.213393,1.183393,1.210536,1.024839,800553600,0,0,0.03,No Change,0.039004,-3.805866092,186888800,23.3449453
+02/12/2004,1.180893,1.194643,1.154643,1.164464,0.985835,987442400,-0.016429,-1.391235277,0.04,Down,0.038248,-3.879756754,251406400,25.46036103
+03/12/2004,1.152321,1.160714,1.102679,1.119286,0.947587,1238848800,-0.033035,-2.8668227,0.058035,Down,0.046865,4.945720024,9072000,0.732292754
+06/12/2004,1.147321,1.182857,1.124107,1.174643,0.994452,1247920800,0.027322,2.381373652,0.05875,Up,0.04369,-4.393374441,-191021600,-15.30718937
+07/12/2004,1.177321,1.191607,1.117143,1.123036,0.950762,1056899200,-0.054285,-4.610892017,0.074464,Down,0.005895,0.620028987,-364996800,-34.5346841
+08/12/2004,1.126429,1.150536,1.108036,1.13,0.956657,691902400,0.003571,0.317019537,0.0425,Up,0.010734,1.122032244,49599200,7.168525503
+09/12/2004,1.121607,1.15,1.108393,1.142679,0.967391,741501600,0.021072,1.878732925,0.041607,Up,0.017537,1.812814053,34272000,4.621972495
+10/12/2004,1.16125,1.179464,1.155357,1.163393,0.984928,775773600,0.002143,0.184542519,0.024107,Up,0.003629,-0.368453329,-380732800,-49.07782374
+13/12/2004,1.171786,1.176786,1.153571,1.159107,0.981299,395040800,-0.012679,-1.082023509,0.023215,Down,0.005745,0.585448472,20680800,5.23510483
+14/12/2004,1.167857,1.176429,1.161071,1.165893,0.987044,415721600,-0.001964,-0.168171274,0.015358,Down,0.000453,-0.045894611,-17360000,-4.175871545
+15/12/2004,1.165,1.168929,1.154643,1.165357,0.986591,398361600,0.000357,0.030643777,0.014286,Up,0.020258,2.053333144,727753600,182.6866847
+16/12/2004,1.18125,1.205357,1.179464,1.189286,1.006849,1126115200,0.008036,0.680296296,0.025893,Up,0.024339,-2.417343614,-342619200,-30.42488015
+17/12/2004,1.193571,1.197143,1.158929,1.160536,0.98251,783496000,-0.033035,-2.76774486,0.038214,Down,0.034319,-3.492992438,384630400,49.09155886
+20/12/2004,1.169107,1.178571,1.102857,1.12,0.948191,1168126400,-0.049107,-4.200385422,0.075714,Down,0.014664,1.546523854,-103712000,-8.878491232
+21/12/2004,1.135,1.13875,1.1,1.137321,0.962855,1064414400,0.002321,0.204493392,0.03875,Up,0.000908,0.09430288,-498584800,-46.84123026
+22/12/2004,1.136786,1.149286,1.132143,1.138393,0.963763,565829600,0.001607,0.141363458,0.017143,Up,0.003931,0.407880361,-319900000,-56.5364555
+23/12/2004,1.138393,1.147321,1.135714,1.143036,0.967694,245929600,0.004643,0.407855635,0.011607,Up,0.012851,-1.328002447,313560800,127.5002277
+27/12/2004,1.157143,1.163393,1.122857,1.127857,0.954843,559490400,-0.029286,-2.530888576,0.040536,Down,0.01542,1.614925176,52264800,9.341500766
+28/12/2004,1.130357,1.147321,1.108036,1.146071,0.970263,611755200,0.015714,1.39018027,0.039285,Up,0.003931,0.405147883,-162192800,-26.51269658
+29/12/2004,1.139464,1.160357,1.135179,1.150714,0.974194,449562400,0.01125,0.987306312,0.025178,Up,0.005442,0.558615635,-104221600,-23.18289964
+30/12/2004,1.157321,1.16125,1.146786,1.157143,0.979636,345340800,-0.000178,-0.015380348,0.014464,Down,0.006047,-0.617270088,-66752000,-19.3293118
+31/12/2004,1.15875,1.160714,1.143393,1.15,0.973589,278588800,-0.00875,-0.755124056,0.017321,Down,0.01678,-1.723519884,413403200,148.3918952
+03/01/2005,1.156786,1.162679,1.117857,1.130179,0.956809,691992000,-0.026607,-2.300079704,0.044822,Down,0.009826,1.026955223,404818400,58.50044509
+04/01/2005,1.139107,1.169107,1.124464,1.141786,0.966635,1096810400,0.002679,0.235184228,0.044643,Up,0.008466,0.875821794,-416376800,-37.96251385
+05/01/2005,1.151071,1.165179,1.14375,1.151786,0.975101,680433600,0.000715,0.062116064,0.021429,Up,0.000756,0.07753043,25121600,3.691998749
+06/01/2005,1.154821,1.159107,1.130893,1.152679,0.975857,705555200,-0.002142,-0.185483291,0.028214,Down,0.071054,7.281189764,1521895200,215.7017906
+07/01/2005,1.160714,1.243393,1.15625,1.236607,1.046911,2227450400,0.075893,6.538475456,0.087143,Up,0.004384,-0.418755749,-502140800,-22.54329883
+10/01/2005,1.246964,1.2625,1.212143,1.231429,1.042527,1725309600,-0.015535,-1.245825862,0.050357,Down,0.066519,-6.380554173,886317600,51.37151037
+11/01/2005,1.21875,1.234821,1.145357,1.152857,0.976008,2611627200,-0.065893,-5.406605128,0.089464,Down,0.013607,1.394148409,-691924800,-26.49401109
+12/01/2005,1.16875,1.176786,1.130357,1.168929,0.989615,1919702400,0.000179,0.015315508,0.046429,Up,0.065611,6.629952052,1245014400,64.85455246
+13/01/2005,1.31625,1.328929,1.245179,1.246429,1.055226,3164716800,-0.069821,-5.304539411,0.08375,Down,0.006046,0.572957831,-1393974400,-44.04736626
+14/01/2005,1.254464,1.280714,1.235536,1.253571,1.061272,1770742400,-0.000893,-0.071185781,0.045178,Down,0.006804,0.641117452,-764282400,-43.16169308
+18/01/2005,1.247321,1.2625,1.209821,1.261607,1.068076,1006460000,0.014286,1.145334681,0.052679,Up,0.011641,-1.089903715,-254564800,-25.29308666
+19/01/2005,1.25875,1.276071,1.245536,1.247857,1.056435,751895200,-0.010893,-0.865382324,0.030535,Down,0.008768,0.829961143,163027200,21.6821706
+20/01/2005,1.24375,1.272679,1.240536,1.258214,1.065203,914922400,0.014464,1.162934673,0.032143,Up,0.000454,0.042620984,-3589600,-0.392339285
+21/01/2005,1.273393,1.278571,1.25,1.25875,1.065657,911332800,-0.014643,-1.149919938,0.028571,Down,0.004081,0.382956242,-69703200,-7.648490211
+24/01/2005,1.2675,1.281786,1.259821,1.263571,1.069738,841629600,-0.003929,-0.309980276,0.021965,Down,0.019503,1.823156698,127601600,15.16125383
+25/01/2005,1.274464,1.300714,1.266786,1.286607,1.089241,969231200,0.012143,0.952792703,0.033928,Up,0.003024,0.277624511,-229734400,-23.70274502
+26/01/2005,1.2975,1.299107,1.271786,1.290179,1.092265,739496800,-0.007321,-0.564238921,0.027321,Down,0.005896,0.539795746,-243269600,-32.89663999
+27/01/2005,1.288571,1.302143,1.277679,1.297143,1.098161,496227200,0.008572,0.665233037,0.024464,Up,0.020257,1.844629339,305384800,61.54132623
+28/01/2005,1.296786,1.321071,1.293571,1.321071,1.118418,801612000,0.024285,1.872706831,0.0275,Up,0.044144,3.947003714,879485600,109.714625
+31/01/2005,1.331786,1.390893,1.330536,1.373214,1.162562,1681097600,0.041428,3.110709979,0.060357,Up,0.009524,0.819225125,-1002702400,-59.64569814
+01/02/2005,1.375893,1.38875,1.3675,1.384464,1.172086,678395200,0.008571,0.622940883,0.02125,Up,0.031748,2.708674961,341667200,50.36403559
+02/02/2005,1.391964,1.426964,1.387321,1.421964,1.203834,1020062400,0.03,2.155228152,0.039643,Up,0.027514,-2.285531062,-288411200,-28.27387815
+03/02/2005,1.4125,1.418393,1.380893,1.389464,1.17632,731651200,-0.023036,-1.630867257,0.0375,Down,0.015571,1.323704434,-168095200,-22.97477268
+04/02/2005,1.390536,1.409464,1.384464,1.407857,1.191891,563556000,0.017321,1.245634777,0.025,Up,0.001512,0.126857238,-39099200,-6.937944055
+07/02/2005,1.409464,1.416964,1.383929,1.409643,1.193403,524456800,0.000179,0.012699863,0.033035,Up,0.029631,2.482899741,365562400,69.70305276
+08/02/2005,1.411964,1.453214,1.406964,1.444643,1.223034,890019200,0.032679,2.314435779,0.04625,Up,0.032655,-2.669999362,301436800,33.86857272
+09/02/2005,1.447143,1.464107,1.394643,1.406071,1.190379,1191456000,-0.041072,-2.838143846,0.069464,Down,0.005744,-0.482535394,-98436800,-8.261891333
+10/02/2005,1.405714,1.415714,1.368929,1.399286,1.184635,1093019200,-0.006428,-0.457276516,0.046785,Down,0.043086,3.637069646,108035200,9.884108166
+11/02/2005,1.426071,1.46,1.409643,1.450179,1.227721,1201054400,0.024108,1.690518915,0.050357,Up,0.051702,4.211217369,70408800,5.862249037
+14/02/2005,1.477321,1.514107,1.465179,1.51125,1.279423,1271463200,0.033929,2.29665726,0.048928,Up,0.057146,4.466544685,1040754400,81.85485825
+15/02/2005,1.5475,1.590714,1.535714,1.57875,1.336569,2312217600,0.03125,2.019386107,0.055,Up,0.026002,1.94542893,-672974400,-29.10514997
+16/02/2005,1.574107,1.610714,1.559821,1.609464,1.362571,1639243200,0.035357,2.246162427,0.050893,Up,0.035073,-2.574031005,-120769600,-7.367399785
+17/02/2005,1.61875,1.622857,1.561607,1.568036,1.327498,1518473600,-0.050714,-3.132911197,0.06125,Down,0.015117,-1.138758778,-355219200,-23.39317588
+18/02/2005,1.566786,1.568929,1.540179,1.550179,1.312381,1163254400,-0.016607,-1.059940541,0.02875,Down,0.022979,-1.750939704,56039200,4.817450078
+22/02/2005,1.541071,1.576786,1.523036,1.523036,1.289402,1219293600,-0.018035,-1.170290013,0.05375,Down,0.044446,3.447024279,125888000,10.32466668
+23/02/2005,1.548571,1.579464,1.527679,1.575536,1.333848,1345181600,0.026965,1.74128277,0.051785,Up,0.010583,0.79341874,173846400,12.92363797
+24/02/2005,1.58,1.594821,1.566607,1.588036,1.344431,1519028000,0.008036,0.508607595,0.028214,Up,0.000906,0.067389104,-603517600,-39.73051188
+25/02/2005,1.600357,1.605536,1.574821,1.589107,1.345337,915510400,-0.01125,-0.70296815,0.030715,Down,0.011036,0.82031491,-263900000,-28.82545081
+28/02/2005,1.595714,1.612143,1.57,1.602143,1.356373,651610400,0.006429,0.402891746,0.042143,Up,0.010885,-0.802507865,-183422400,-28.14909032
+01/03/2005,1.606786,1.611071,1.577143,1.589286,1.345488,468188000,-0.0175,-1.089130724,0.033928,Down,0.011489,-0.85389093,-10026800,-2.141618324
+02/03/2005,1.580357,1.603214,1.574286,1.575714,1.333999,458161200,-0.004643,-0.293794377,0.028928,Down,0.070449,-5.281038442,953492400,208.1128651
+03/03/2005,1.584643,1.586071,1.472143,1.4925,1.26355,1411653600,-0.092143,-5.81474818,0.113928,Down,0.030841,2.440821495,-655034800,-46.40195017
+04/03/2005,1.527143,1.536071,1.494643,1.528929,1.294391,756618800,0.001786,0.11695041,0.041428,Up,0.001815,-0.140220382,-305986800,-40.44134246
+07/03/2005,1.528571,1.544643,1.5125,1.526786,1.292576,450632000,-0.001785,-0.116775734,0.032143,Down,0.067123,-5.192963509,570819200,126.670809
+08/03/2005,1.496429,1.505714,1.432143,1.4475,1.225453,1021451200,-0.048929,-3.269717441,0.073571,Down,0.035679,-2.91149477,301014000,29.46924924
+09/03/2005,1.415714,1.438571,1.386786,1.405357,1.189774,1322465200,-0.010357,-0.731574315,0.051785,Down,0.014514,1.219895543,-545356000,-41.23783371
+10/03/2005,1.411786,1.437857,1.396429,1.4225,1.204288,777109200,0.010714,0.758896887,0.041428,Up,0.013303,1.1046361,-144278400,-18.56603937
+11/03/2005,1.436071,1.449643,1.421429,1.438214,1.217591,632830800,0.002143,0.149226605,0.028214,Up,0.001512,0.12417963,-27445600,-4.336957051
+14/03/2005,1.447143,1.456786,1.411429,1.44,1.219103,605385200,-0.007143,-0.493593239,0.045357,Down,0.019351,1.587314608,-96776400,-15.98592103
+15/03/2005,1.451429,1.469286,1.4375,1.462857,1.238454,508608800,0.011428,0.787361972,0.031786,Up,0.006652,0.537121282,189204400,37.20037876
+16/03/2005,1.471786,1.511071,1.456429,1.470714,1.245106,697813200,-0.001072,-0.072836676,0.054642,Down,0.032353,2.598413308,104106800,14.91900698
+17/03/2005,1.483214,1.531429,1.475714,1.508929,1.277459,801920000,0.025715,1.733734984,0.055715,Up,0.021467,1.680445322,138230400,17.23743017
+18/03/2005,1.5475,1.551429,1.517857,1.534286,1.298926,940150400,-0.013214,-0.853893376,0.033572,Down,0.022374,1.722499973,-399022400,-42.44240071
+21/03/2005,1.546071,1.570357,1.530714,1.560714,1.3213,541128000,0.014643,0.94711045,0.039643,Up,0.026305,-1.990842352,10287200,1.901065922
+22/03/2005,1.561071,1.57,1.524286,1.529643,1.294995,551415200,-0.031428,-2.013233223,0.045714,Down,0.008466,-0.653747698,58408000,10.5923812
+23/03/2005,1.516071,1.55,1.500714,1.519643,1.286529,609823200,0.003572,0.235609018,0.049286,Up,0.001512,-0.117525528,-257118400,-42.16277767
+24/03/2005,1.5325,1.535714,1.517857,1.517857,1.285017,352704800,-0.014643,-0.955497553,0.017857,Down,0.000907,0.070582724,-77294000,-21.91464363
+28/03/2005,1.526786,1.534286,1.516786,1.518929,1.285924,275410800,-0.007857,-0.51461043,0.0175,Down,0.023585,-1.834089728,185945200,67.51558036
+29/03/2005,1.52,1.529643,1.482143,1.491071,1.262339,461356000,-0.028929,-1.903223684,0.0475,Down,0.031748,2.515013796,-66396400,-14.39157614
+30/03/2005,1.5025,1.528571,1.493571,1.528571,1.294087,394959600,0.026071,1.735174709,0.035,Up,0.034166,-2.640162524,241175200,61.06325812
+31/03/2005,1.516071,1.518571,1.485357,1.488214,1.259921,636134800,-0.027857,-1.837446927,0.033214,Down,0.023584,-1.871863395,5149200,0.809451079
+01/04/2005,1.503214,1.506429,1.448929,1.460357,1.236337,641284000,-0.042857,-2.851024538,0.0575,Down,0.006048,0.48918701,-61269600,-9.554206872
+04/04/2005,1.463929,1.475357,1.434286,1.4675,1.242385,580014400,0.003571,0.243932595,0.041071,Up,0.024188,1.946900518,-23774800,-4.09900168
+05/04/2005,1.472143,1.508571,1.4675,1.496071,1.266573,556239600,0.023928,1.625385577,0.041071,Up,0.013304,1.050393463,-141414000,-25.4232169
+06/04/2005,1.514286,1.528929,1.505357,1.511786,1.279877,414825600,-0.0025,-0.165094308,0.023572,Down,0.03719,2.905747974,92162000,22.21704736
+07/04/2005,1.511786,1.5625,1.508929,1.555714,1.317067,506987600,0.043928,2.905702262,0.053571,Up,0.005442,0.413190825,142962400,28.1984017
+08/04/2005,1.560714,1.5875,1.555,1.562143,1.322509,649950000,0.001429,0.091560657,0.0325,Up,0.055028,-4.160879056,171712800,26.41938611
+11/04/2005,1.576786,1.580357,1.496786,1.497143,1.267481,821662800,-0.079643,-5.050970772,0.083571,Down,0.022373,1.765154665,159398400,19.39949089
+12/04/2005,1.5175,1.5425,1.500357,1.523571,1.289854,981061200,0.006071,0.400065898,0.042143,Up,0.048981,-3.797406528,390885600,39.84314128
+13/04/2005,1.533929,1.535357,1.4425,1.465714,1.240873,1371946800,-0.068215,-4.447076755,0.092857,Down,0.114292,-9.210612206,1381245600,100.6777814
+14/04/2005,1.386071,1.412857,1.315714,1.330714,1.126581,2753192400,-0.055357,-3.993806955,0.097143,Down,0.057749,-5.126040649,-1025105200,-37.23332957
+15/04/2005,1.307857,1.330357,1.26,1.2625,1.068832,1728087200,-0.045357,-3.468039702,0.070357,Down,0.008164,0.763824436,-400909600,-23.19961632
+18/04/2005,1.25,1.296429,1.214286,1.272143,1.076996,1327177600,0.022143,1.77144,0.082143,Up,0.044446,4.126849125,-245534800,-18.50052322
+19/04/2005,1.307143,1.337143,1.281071,1.324643,1.121442,1081642800,0.0175,1.338797668,0.056072,Up,0.047773,-4.259961728,-136511200,-12.6207284
+20/04/2005,1.345,1.347857,1.265714,1.268214,1.073669,945131600,-0.076786,-5.708996283,0.082143,Down,0.050494,4.702939174,-185539200,-19.63104397
+21/04/2005,1.3,1.328929,1.282143,1.327857,1.124163,759592400,0.027857,2.142846154,0.046786,Up,0.050796,-4.51856181,79536800,10.47098418
+22/04/2005,1.315714,1.321429,1.246429,1.267857,1.073367,839129200,-0.047857,-3.637340638,0.075,Down,0.044749,4.169030723,-92668800,-11.04344837
+25/04/2005,1.303214,1.322143,1.289643,1.320714,1.118116,746460400,0.0175,1.342833947,0.0325,Up,0.023886,-2.136272086,64047200,8.580120258
+26/04/2005,1.313571,1.339643,1.29,1.2925,1.09423,810507600,-0.021071,-1.604100578,0.049643,Down,0.007256,-0.663114702,-196618800,-24.25872379
+27/04/2005,1.281786,1.298571,1.268214,1.283929,1.086974,613888800,0.002143,0.167188595,0.030357,Up,0.012397,-1.140505661,-38782800,-6.317561096
+28/04/2005,1.296071,1.297857,1.258571,1.269286,1.074577,575106000,-0.026785,-2.066630609,0.039286,Down,0.015722,1.463087336,96524400,16.78375812
+29/04/2005,1.291071,1.293929,1.257857,1.287857,1.090299,671630400,-0.003214,-0.248940608,0.036072,Down,0.011187,1.026048818,-205710400,-30.62851235
+02/05/2005,1.293214,1.308929,1.286429,1.301071,1.101486,465920000,0.007857,0.607556058,0.0225,Up,0.006652,-0.603911443,30819600,6.614783654
+03/05/2005,1.3,1.312143,1.286786,1.293214,1.094834,496739600,-0.006786,-0.522,0.025357,Down,0.028422,2.596009989,-48563200,-9.776389883
+04/05/2005,1.289643,1.328571,1.289286,1.326786,1.123256,448176400,0.037143,2.880099376,0.039285,Up,0.014211,-1.265161281,-60810400,-13.56840744
+05/05/2005,1.330357,1.331071,1.3025,1.31,1.109045,387366000,-0.020357,-1.530190768,0.028571,Down,0.016932,1.526718934,-61118400,-15.77794644
+06/05/2005,1.3175,1.333214,1.313929,1.33,1.125977,326247600,0.0125,0.948766603,0.019285,Up,0.008164,-0.725059215,29447600,9.02615069
+09/05/2005,1.331429,1.3375,1.3125,1.320357,1.117813,355695200,-0.011072,-0.831587715,0.025,Down,0.016629,-1.48763702,84568400,23.77552466
+10/05/2005,1.3125,1.330357,1.2975,1.300714,1.101184,440263600,-0.011786,-0.897980952,0.032857,Down,0.02449,-2.223969836,1601717600,363.8087727
+11/05/2005,1.257143,1.273929,1.1825,1.271786,1.076694,2041981200,0.014643,1.164783959,0.091429,Up,0.04475,-4.156241235,-1071739200,-52.48526284
+12/05/2005,1.265,1.271071,1.214286,1.218929,1.031944,970242000,-0.046071,-3.641976285,0.056785,Down,0.019352,1.875295559,-267528800,-27.57340952
+13/05/2005,1.221429,1.258214,1.216786,1.241786,1.051296,702713200,0.020357,1.666654386,0.041428,Up,0.023583,2.243231212,-228418400,-32.50520981
+16/05/2005,1.234286,1.275,1.233214,1.269643,1.074879,474294800,0.035357,2.864571096,0.041786,Up,0.005745,-0.534478765,114049600,24.04614177
+17/05/2005,1.255,1.266429,1.233571,1.262857,1.069134,588344400,0.007857,0.626055777,0.032858,Up,0.014513,1.35745379,48378400,8.222802835
+18/05/2005,1.266071,1.341429,1.249643,1.28,1.083647,636722800,0.013929,1.100175267,0.091786,Up,0.051703,4.771203169,156438800,24.56937305
+19/05/2005,1.277857,1.345714,1.277857,1.341071,1.13535,793161600,0.063214,4.946875902,0.067857,Up,0,0,-340510800,-42.93082267
+20/05/2005,1.330357,1.344643,1.328214,1.341071,1.13535,452650800,0.010714,0.805347737,0.016429,Up,0.066821,5.885497864,589923600,130.3264238
+23/05/2005,1.351786,1.425,1.351786,1.42,1.202171,1042574400,0.068214,5.046212936,0.073214,Up,0.001814,-0.150893675,-449114400,-43.07744368
+24/05/2005,1.408929,1.428214,1.393929,1.417857,1.200357,593460000,0.008928,0.633672811,0.034285,Up,0.002418,0.201440072,-197453200,-33.2715263
+25/05/2005,1.410714,1.426786,1.404286,1.420714,1.202775,396006800,0.01,0.708860903,0.0225,Up,0.029027,2.413335828,129514000,32.70499395
+26/05/2005,1.426429,1.462143,1.426429,1.455,1.231802,525520800,0.028571,2.00297386,0.035714,Up,0.005443,-0.441872963,-209512800,-39.86765129
+27/05/2005,1.451429,1.456786,1.428929,1.448571,1.226359,316008000,-0.002858,-0.196909391,0.027857,Down,0.024188,-1.97234252,88197200,27.90979975
+31/05/2005,1.452143,1.455,1.413571,1.42,1.202171,404205200,-0.032143,-2.213487239,0.041429,Down,0.016328,1.358209439,49607600,12.27287526
+01/06/2005,1.424643,1.455714,1.423571,1.439286,1.218499,453812800,0.014643,1.027836447,0.032143,Up,0.007862,-0.645220062,-79839200,-17.59298107
+02/06/2005,1.430357,1.44,1.414286,1.43,1.210637,373973600,-0.000357,-0.024958804,0.025714,Down,0.054424,-4.495484609,582895600,155.8654408
+03/06/2005,1.362857,1.377857,1.348929,1.365714,1.156213,956869200,0.002857,0.209633146,0.028928,Up,0.009675,-0.836783534,-144902800,-15.14342817
+06/06/2005,1.368929,1.379643,1.341429,1.354286,1.146538,811966400,-0.014643,-1.069668332,0.038214,Down,0.041726,-3.639303713,-66701600,-8.214822682
+07/06/2005,1.342857,1.3475,1.301786,1.305,1.104812,745264800,-0.037857,-2.819138598,0.045714,Down,0.01149,1.039995945,-341258400,-45.79022114
+08/06/2005,1.308214,1.330357,1.306071,1.318571,1.116302,404006400,0.010357,0.791690045,0.024286,Up,0.022072,1.977242717,-13750800,-3.403609448
+09/06/2005,1.321429,1.355,1.315,1.344643,1.138374,390255600,0.023214,1.756734565,0.04,Up,0.055633,-4.887058208,288677200,73.97131521
+10/06/2005,1.335714,1.335714,1.268571,1.278929,1.082741,678932800,-0.056785,-4.251284332,0.067143,Down,0.00272,0.251214279,-243160400,-35.81509098
+13/06/2005,1.281786,1.3075,1.279286,1.282143,1.085461,435772400,0.000357,0.027851763,0.028214,Up,0.003024,0.278591308,-87925600,-20.17695476
+14/06/2005,1.282857,1.291071,1.276786,1.285714,1.088485,347846800,0.002857,0.222706038,0.014285,Up,0.034166,3.138858138,215496400,61.95152579
+15/06/2005,1.316786,1.332143,1.296429,1.326071,1.122651,563343200,0.009285,0.705125966,0.035714,Up,0.025701,2.28931342,-15668800,-2.781395071
+16/06/2005,1.328214,1.36,1.315,1.356429,1.148352,547674400,0.028215,2.124281178,0.045,Up,0.009977,0.86881026,48451200,8.846716224
+17/06/2005,1.373929,1.376429,1.351071,1.368214,1.158329,596125600,-0.005715,-0.415960359,0.025358,Down,0.021165,-1.82720108,-272409200,-45.69661159
+20/06/2005,1.351786,1.360357,1.3375,1.343214,1.137164,323716400,-0.008572,-0.63412404,0.022857,Down,0.00756,0.66481176,46810400,14.46031156
+21/06/2005,1.347143,1.363929,1.335,1.352143,1.144724,370526800,0.005,0.371155846,0.028929,Up,0.020862,1.822448031,54398400,14.68136718
+22/06/2005,1.366429,1.378571,1.362143,1.376786,1.165586,424925200,0.010357,0.75796108,0.016428,Up,0.010281,0.882045598,249328800,58.67592696
+23/06/2005,1.386786,1.420714,1.380357,1.388929,1.175867,674254000,0.002143,0.154529971,0.040357,Up,0.034167,-2.905685762,-263544400,-39.08681298
+24/06/2005,1.396071,1.397143,1.345714,1.348571,1.1417,410709600,-0.0475,-3.402405752,0.051429,Down,0.019955,-1.74783218,189462000,46.13040455
+27/06/2005,1.315714,1.360714,1.31,1.325,1.121745,600171600,0.009286,0.705776483,0.050714,Up,0.006349,0.565993162,-249872000,-41.63342617
+28/06/2005,1.338929,1.3425,1.3275,1.3325,1.128094,350299600,-0.006429,-0.480159889,0.015,Down,0.028421,-2.51938225,98058800,27.99283813
+29/06/2005,1.329643,1.331786,1.29,1.298929,1.099673,448358400,-0.030714,-2.309943346,0.041786,Down,0.013303,1.209723254,-29968400,-6.684027778
+30/06/2005,1.3075,1.327143,1.296786,1.314643,1.112976,418390000,0.007143,0.546309751,0.030357,Up,0.009374,-0.842246374,-168389200,-40.24694663
+01/07/2005,1.315357,1.320357,1.296071,1.303571,1.103602,250000800,-0.011786,-0.896030507,0.024286,Down,0.04475,4.054903851,204268400,81.70709854
+05/07/2005,1.305357,1.3625,1.303571,1.356429,1.148352,454269200,0.051072,3.912492904,0.058929,Up,0.017839,-1.553443543,-59642800,-13.12939552
+06/07/2005,1.346786,1.362857,1.328571,1.335357,1.130513,394626400,-0.011429,-0.84861292,0.034286,Down,0.007256,0.641832513,-10903200,-2.762917027
+07/07/2005,1.314643,1.348571,1.314286,1.343929,1.137769,383723200,0.029286,2.22767702,0.034285,Up,0.018746,1.647610367,-92988000,-24.23309302
+08/07/2005,1.3525,1.367143,1.338214,1.366071,1.156515,290735200,0.013571,1.003401109,0.028929,Up,0.004535,-0.392126345,98053200,33.72594718
+11/07/2005,1.370357,1.380357,1.349286,1.360714,1.15198,388788400,-0.009643,-0.703685244,0.031071,Down,0.004233,0.367454296,-1750000,-0.45011631
+12/07/2005,1.365357,1.371429,1.353929,1.365714,1.156213,387038400,0.000357,0.026147008,0.0175,Up,0.003326,0.287663259,297796800,76.94244292
+13/07/2005,1.3675,1.375,1.353571,1.369643,1.159539,684835200,0.002143,0.156709324,0.021429,Up,0.072566,6.258176741,1411225200,206.067854
+14/07/2005,1.456786,1.500357,1.436786,1.455357,1.232105,2096060400,-0.001429,-0.098092651,0.063571,Down,0.024188,1.963144375,-1408377600,-67.19165154
+15/07/2005,1.463214,1.484643,1.445,1.483929,1.256293,687682800,0.020715,1.415719095,0.039643,Up,0.001814,-0.144393068,-101385200,-14.74301815
+18/07/2005,1.478929,1.503571,1.4775,1.481786,1.254479,586297600,0.002857,0.193180335,0.026071,Up,0.051401,4.097398203,84764400,14.4575724
+19/07/2005,1.482857,1.543929,1.466786,1.5425,1.30588,671062000,0.059643,4.022168018,0.077143,Up,0.013303,1.018700034,-217666400,-32.43610874
+20/07/2005,1.530714,1.564286,1.523214,1.558214,1.319183,453395600,0.0275,1.796547232,0.041072,Up,0.01028,-0.7792702,-49131600,-10.83636453
+21/07/2005,1.560714,1.572857,1.532143,1.546071,1.308903,404264000,-0.014643,-0.938224428,0.040714,Down,0.021468,1.640152097,-103157600,-25.51738468
+22/07/2005,1.551429,1.571429,1.549643,1.571429,1.330371,301106400,0.02,1.289134082,0.021786,Up,0.005745,-0.431834428,-6479200,-2.151797504
+25/07/2005,1.571071,1.581429,1.561786,1.564643,1.324626,294627200,-0.006428,-0.409147645,0.019643,Down,0.005443,-0.410908438,-26034400,-8.836387136
+26/07/2005,1.571786,1.575357,1.548571,1.558214,1.319183,268592800,-0.013572,-0.863476326,0.026786,Down,0.010885,0.825131919,15156400,5.642891395
+27/07/2005,1.565357,1.573929,1.523929,1.571071,1.330068,283749200,0.005714,0.365028553,0.05,Up,0.005744,-0.431857619,-32438000,-11.4319265
+28/07/2005,1.566071,1.571429,1.546429,1.564286,1.324324,251311200,-0.001785,-0.113979507,0.025,Down,0.034772,-2.625641459,310769200,123.6591127
+29/07/2005,1.555714,1.585,1.509286,1.523214,1.289552,562080400,-0.0325,-2.089072927,0.075714,Down,0.003024,0.234500043,-247830800,-44.09169934
+01/08/2005,1.520357,1.538571,1.502857,1.526786,1.292576,314249600,0.006429,0.42286121,0.035714,Up,0.013304,1.029262496,-17374000,-5.52872621
+02/08/2005,1.531786,1.553571,1.521786,1.5425,1.30588,296875600,0.010714,0.699444962,0.031785,Up,0.000906,0.069378503,-38553200,-12.98631481
+03/08/2005,1.5425,1.546786,1.5275,1.543571,1.306786,258322400,0.001071,0.069432739,0.019286,Up,0.01542,-1.179994276,10981600,4.251121854
+04/08/2005,1.531786,1.535714,1.510357,1.525357,1.291366,269304000,-0.006429,-0.419706147,0.025357,Down,0.008467,0.655662299,-27372800,-10.16427532
+05/08/2005,1.5175,1.548571,1.500714,1.535357,1.299833,241931200,0.017857,1.176738056,0.047857,Up,0.010281,-0.79094776,-65548000,-27.09365307
+08/08/2005,1.535714,1.544643,1.521786,1.523214,1.289552,176383200,-0.0125,-0.81395364,0.022857,Down,0.035376,2.743278286,204456000,115.9158015
+09/08/2005,1.533214,1.5675,1.5325,1.565,1.324928,380839200,0.031786,2.073161346,0.035,Up,0.013303,-1.00405456,-19894000,-5.223726969
+10/08/2005,1.571429,1.585357,1.546786,1.549286,1.311625,360945200,-0.022143,-1.409099616,0.038571,Down,0.018746,1.42921948,-88961600,-24.6468439
+11/08/2005,1.549643,1.575714,1.544643,1.571429,1.330371,271983600,0.021786,1.405872191,0.031071,Up,0.063495,4.77272881,644053200,236.7985423
+12/08/2005,1.552143,1.650714,1.548571,1.646429,1.393866,916036800,0.094286,6.07456916,0.102143,Up,0.047772,3.427302194,170690800,18.63361821
+15/08/2005,1.66,1.726071,1.658929,1.702857,1.441638,1086727600,0.042857,2.581746988,0.067142,Up,0.043236,-2.999088537,-549105200,-50.52832007
+16/08/2005,1.6925,1.696429,1.650357,1.651786,1.398402,537622400,-0.040714,-2.405553914,0.046072,Down,0.027212,1.945935432,-37898000,-7.049185451
+17/08/2005,1.657143,1.694286,1.656071,1.683929,1.425614,499724400,0.026786,1.616396412,0.038215,Up,0.025702,-1.802872306,-57164800,-11.43926532
+18/08/2005,1.675357,1.678571,1.633929,1.653571,1.399912,442559600,-0.021786,-1.300379561,0.044642,Down,0.014209,-1.014992371,-65990400,-14.91107638
+19/08/2005,1.652857,1.667857,1.634643,1.636786,1.385703,376569200,-0.016071,-0.972316419,0.033214,Down,0.001208,0.087175968,11163600,2.964554722
+22/08/2005,1.648214,1.669643,1.616429,1.638214,1.386911,387732800,-0.01,-0.606717332,0.053214,Down,0.003931,-0.283435635,-92128400,-23.76079609
+23/08/2005,1.6375,1.646429,1.618571,1.633571,1.38298,295604400,-0.003929,-0.239938931,0.027858,Down,0.000908,0.065655324,276466400,93.52580679
+24/08/2005,1.628571,1.682857,1.628214,1.634643,1.383888,572070800,0.006072,0.372842203,0.054643,Up,0.008768,0.633577284,-295817200,-51.70989325
+25/08/2005,1.647143,1.660357,1.636071,1.645,1.392656,276253600,-0.002143,-0.130104065,0.024286,Down,0.009676,-0.694787514,-15195600,-5.500598001
+26/08/2005,1.647143,1.655,1.62,1.633571,1.38298,261058000,-0.013572,-0.823972175,0.035,Down,0.003024,0.21865826,-4762800,-1.824422159
+29/08/2005,1.616786,1.643929,1.616429,1.637143,1.386004,256295200,0.020357,1.259102936,0.0275,Up,0.022072,1.592491797,262466400,102.4078484
+30/08/2005,1.6425,1.671071,1.64,1.663214,1.408076,518761600,0.020714,1.261126332,0.031071,Up,0.009676,0.687178817,-115805200,-22.32339479
+31/08/2005,1.673571,1.679643,1.6525,1.674643,1.417752,402956400,0.001072,0.064054647,0.027143,Up,0.019049,-1.343605934,-46589200,-11.56184639
+01/09/2005,1.678571,1.684643,1.646071,1.652143,1.398703,356367200,-0.026428,-1.574434445,0.038572,Down,0.001209,-0.086437221,-133988400,-37.59840973
+02/09/2005,1.653571,1.671429,1.647143,1.650714,1.397494,222378800,-0.002857,-0.172777583,0.024286,Down,0.078008,5.581991765,596240400,268.1192632
+06/09/2005,1.667857,1.745714,1.6625,1.742857,1.475502,818619200,0.075,4.496788394,0.083214,Up,0.003629,-0.245950192,144454800,17.64615343
+07/09/2005,1.751786,1.764286,1.711429,1.738571,1.471873,963074000,-0.013215,-0.754372966,0.052857,Down,0.03326,2.259705831,-260433600,-27.04190955
+08/09/2005,1.7625,1.79,1.755,1.777857,1.505133,702640400,0.015357,0.871319149,0.035,Up,0.046261,3.073548982,-86998800,-12.38169624
+09/09/2005,1.788214,1.833929,1.778214,1.8325,1.551394,615641600,0.044286,2.476549227,0.055715,Up,0.00272,0.175326191,-162845200,-26.45129894
+12/09/2005,1.825,1.843929,1.806429,1.835714,1.554114,452796400,0.010714,0.587068493,0.0375,Up,0.017536,-1.128359953,40087600,8.85333894
+13/09/2005,1.822143,1.831786,1.797143,1.815,1.536578,492884000,-0.007143,-0.392010945,0.034643,Down,0.036585,-2.380939985,-18457600,-3.744816225
+14/09/2005,1.823571,1.828214,1.766429,1.771786,1.499993,474426400,-0.051785,-2.839757816,0.061785,Down,0.007861,0.524069112,-59270400,-12.49306531
+15/09/2005,1.785714,1.792143,1.761786,1.781071,1.507854,415156000,-0.004643,-0.260008042,0.030357,Down,0.040516,2.686997548,175848400,42.35718621
+16/09/2005,1.793929,1.828929,1.783929,1.828929,1.54837,591004400,0.035,1.951024818,0.045,Up,0.043237,2.792420416,192726800,32.61004487
+19/09/2005,1.823214,1.888929,1.823214,1.88,1.591607,783731200,0.056786,3.114609695,0.065715,Up,0.01663,1.044855922,36097600,4.605864868
+20/09/2005,1.8925,1.921786,1.89,1.899643,1.608237,819828800,0.007143,0.377437252,0.031786,Up,0.032655,-2.030484313,-385081200,-46.97092856
+21/09/2005,1.891429,1.894643,1.852143,1.861071,1.575582,434747600,-0.030358,-1.605029848,0.0425,Down,0.00635,-0.403025676,28980000,6.665936741
+22/09/2005,1.852857,1.873929,1.832857,1.853571,1.569232,463727600,0.000714,0.038535084,0.041072,Up,0.039307,2.504855879,94729600,20.42785463
+23/09/2005,1.860714,1.910714,1.851429,1.9,1.608539,558457200,0.039286,2.111340055,0.059285,Up,0.019351,1.203017148,-11894400,-2.129867786
+26/09/2005,1.929643,1.948571,1.904286,1.922857,1.62789,546562800,-0.006786,-0.351671268,0.044285,Down,0.012095,-0.74298632,-204859200,-37.48136536
+27/09/2005,1.925714,1.937143,1.908214,1.908571,1.615795,341703600,-0.017143,-0.890215266,0.028929,Down,0.071356,-4.416154277,783840400,229.3919057
+28/09/2005,1.895357,1.896786,1.806786,1.824286,1.544439,1125544000,-0.071071,-3.749742133,0.09,Down,0.038097,2.466720926,-488698000,-43.41882681
+29/09/2005,1.829643,1.878214,1.814643,1.869286,1.582536,636846000,0.039643,2.166706838,0.063571,Up,0.0384,2.426485085,-105212800,-16.52091714
+30/09/2005,1.868929,1.916071,1.852857,1.914643,1.620936,531633200,0.045714,2.445999821,0.063214,Up,0.025096,1.548241263,-24080000,-4.529438718
+03/10/2005,1.934286,1.947857,1.917143,1.944286,1.646032,507553200,0.01,0.51698663,0.030714,Up,0.020863,-1.267472321,31906000,6.286237581
+04/10/2005,1.9625,1.976786,1.915714,1.919643,1.625169,539459200,-0.042857,-2.183796178,0.061072,Down,0.029329,-1.804673852,71310400,13.21886808
+05/10/2005,1.940357,1.941429,1.883929,1.885,1.59584,610769600,-0.055357,-2.852928611,0.0575,Down,0.032654,-2.046195107,146767600,24.02994517
+06/10/2005,1.9,1.910357,1.816786,1.846429,1.563186,757537200,-0.053571,-2.819526316,0.093571,Down,0.012095,-0.773740297,-79654400,-10.51491597
+07/10/2005,1.847143,1.854643,1.805357,1.832143,1.551091,677882800,,-0.812064902,0.049286,Down,0.028119,-1.812853018,-170377200,-25.13372518
+10/10/2005,1.848571,1.853929,1.795714,1.798929,1.522972,507505600,,-2.685425661,0.058215,Down,0.036888,2.42210625,718379200,141.5509898
+11/10/2005,1.829643,1.8525,1.8,1.8425,1.55986,1225884800,,0.702705391,0.0525,Up,0.070752,-4.535791674,1471601600,120.0440368
+12/10/2005,1.7375,1.796429,1.709643,1.758929,1.489108,2697486400,,1.233323741,0.086786,Up,0.135758,9.11673297,-831910800,-30.84022222
+13/10/2005,1.765714,1.926786,1.759643,1.919286,1.624866,1865575600,,8.697444773,0.167143,Up,0.007861,0.483793741,-830023600,-44.49155531
+14/10/2005,1.929643,1.941071,1.885357,1.928571,1.632727,1035552000,,-0.055554318,0.055714,Down,0.016932,-1.037038035,-418717600,-40.43424183
+17/10/2005,1.927857,1.936786,1.881429,1.908571,1.615795,616834400,,-1.000385402,0.055357,Down,0.037189,-2.301591477,-7246400,-1.174772354
+18/10/2005,1.901786,1.926786,1.864286,1.864643,1.578606,609588000,,-1.953058862,0.0625,Down,0.082543,5.228853812,399095200,65.46966148
+19/10/2005,1.859643,1.962857,1.828929,1.962143,1.661149,1008683200,,5.5118106,0.133928,Up,0.036283,2.184211049,349078800,34.60737722
+20/10/2005,1.945357,2.017857,1.941071,2.005,1.697432,1357762000,,3.065915408,0.076786,Up,0.014514,-0.855056344,-561036000,-41.32064382
+21/10/2005,2.03,2.035,1.977143,1.987857,1.682918,796726000,,-2.076009852,0.057857,Down,0.034167,2.030223695,-186972800,-23.46764132
+24/10/2005,1.973214,2.028214,1.9675,2.028214,1.717085,609753200,,2.78733072,0.060714,Up,0.020863,-1.2150243,-144625600,-23.71871111
+25/10/2005,2.014286,2.030357,1.988929,2.003571,1.696222,465127600,,-0.531950279,0.041428,Down,0.02812,1.657801868,166465600,35.78923289
+26/10/2005,2.01,2.055714,1.997143,2.036786,1.724342,631593200,,1.332636816,0.058571,Up,0.048982,-2.840619784,-220052000,-34.84078043
+27/10/2005,2.035357,2.036071,1.978929,1.978929,1.67536,411541200,,-2.772388333,0.057142,Down,0.028422,-1.696471206,358246000,87.04985066
+28/10/2005,2.001429,2.015357,1.934643,1.945357,1.646938,769787200,,-2.801598258,0.080714,Down,0.094336,5.727963044,171057600,22.22141392
+31/10/2005,1.971429,2.070714,1.955357,2.056786,1.741274,940844800,,4.329701957,0.115357,Up,0.002722,-0.156322325,-191158800,-20.31778249
+01/11/2005,2.044286,2.076429,2.031071,2.053571,1.738552,749686000,,0.454192809,0.045358,Up,0.074078,4.260902176,107374400,14.32258305
+02/11/2005,2.061429,2.142857,2.057143,2.141071,1.81263,857060400,,3.86343648,0.085714,Up,0.057448,3.169317511,27322400,3.187920011
+03/11/2005,2.152143,2.225714,2.145357,2.208929,1.870078,884382800,,2.638579314,0.080357,Up,0.021165,-1.131770974,-6347600,-0.717743493
+04/11/2005,2.155357,2.187143,2.129286,2.183929,1.848913,878035200,,1.325627263,0.057857,Up,0.027817,-1.50450562,-239204000,-27.24309914
+07/11/2005,2.173214,2.2025,2.147857,2.151071,1.821096,638831200,,-1.018905639,0.054643,Down,0.009978,-0.547911807,-165065600,-25.8386879
+08/11/2005,2.141071,2.156429,2.110714,2.139286,1.811118,473765600,,-0.083369491,0.045715,Down,0.00635,0.350612163,79164400,16.70961336
+09/11/2005,2.142857,2.186071,2.142857,2.146786,1.817468,552930000,,0.183353346,0.043214,Up,0.032352,1.780058851,112414400,20.33067477
+10/11/2005,2.165714,2.185714,2.1075,2.185,1.84982,665344400,,0.890514629,0.078214,Up,0.010884,0.588381572,-239895600,-36.05585318
+11/11/2005,2.197857,2.218214,2.190714,2.197857,1.860704,425448800,,0,0.0275,No Change,0.002721,-0.146234973,-55515600,-13.04871467
+14/11/2005,2.197857,2.213571,2.175357,2.194643,1.857983,369933200,,-0.146233354,0.038214,Down,0.025096,1.350712036,166908000,45.11841597
+15/11/2005,2.2,2.252857,2.195,2.224286,1.883079,536841200,,1.103909091,0.057857,Up,0.08073,4.287127624,247674000,46.13543074
+16/11/2005,2.255357,2.323571,2.253214,2.319643,1.963809,784515200,,2.850369143,0.070357,Up,0.013002,-0.662080681,-108309600,-13.80592753
+17/11/2005,2.3425,2.352857,2.294643,2.304286,1.950807,676205600,,-1.631334045,0.058214,Down,0.001209,0.061974352,-151244800,-22.36668847
+18/11/2005,2.3325,2.336786,2.298929,2.305714,1.952016,524960800,,-1.148381565,0.037857,Down,0.012095,0.619615823,-13249600,-2.523921786
+21/11/2005,2.315,2.328214,2.275714,2.32,1.964111,511711200,,0.215982721,0.0525,Up,0.047167,2.401442688,28571200,5.583461921
+22/11/2005,2.315714,2.384286,2.304286,2.375714,2.011278,540282400,,2.590993534,0.08,Up,0.01784,0.886998217,-54429200,-10.07421304
+23/11/2005,2.388571,2.427857,2.381786,2.396786,2.029118,485853200,,0.343929488,0.046071,Up,0.067425,3.322872302,-90840400,-18.69708793
+25/11/2005,2.416429,2.483571,2.410714,2.476429,2.096543,395012800,,2.483002811,0.072857,Up,0.009676,0.461521657,623506800,157.8447078
+28/11/2005,2.525714,2.538214,2.466786,2.487857,2.106219,1018519600,,-1.498863292,0.071428,Down,0.047169,-2.239510706,-127086400,-12.47756057
+29/11/2005,2.499643,2.510714,2.405357,2.432143,2.05905,891433200,,-2.700385615,0.105357,Down,0.008465,-0.411111921,-295758400,-33.17785337
+30/11/2005,2.443929,2.458929,2.411429,2.422143,2.050585,595674800,,-0.891433425,0.0475,Down,0.114291,5.573580222,217218400,36.46593745
+01/12/2005,2.4625,2.561786,2.4575,2.557143,2.164876,812893200,,3.843370558,0.104286,Up,0.031143,1.438558144,82868800,10.19430351
+02/12/2005,2.581071,2.597857,2.525,2.593929,2.196019,895762000,,0.498165296,0.072857,Up,0.024491,-1.11524536,-312090800,-34.84081709
+05/12/2005,2.569643,2.590357,2.553214,2.565,2.171528,583671200,,-0.180686578,0.037143,Down,0.067424,3.104910459,273358400,46.83431357
+06/12/2005,2.640357,2.6725,2.619643,2.644643,2.238952,857029600,,0.162326534,0.052857,Up,0.003023,-0.135018527,-177564800,-20.71863096
+07/12/2005,2.651071,2.659286,2.611429,2.641071,2.235929,679464800,,-0.377206042,0.047857,Down,0.003931,0.175810591,111014400,16.33850642
+08/12/2005,2.614286,2.648929,2.592857,2.645714,2.23986,790479200,,1.202163803,0.056072,Up,0.007559,0.337476449,-235076800,-29.7385181
+09/12/2005,2.650357,2.663929,2.619643,2.654643,2.247419,555402400,,0.161714063,0.044286,Up,0.017537,0.780317333,-30408000,-5.474949334
+12/12/2005,2.673929,2.691071,2.662857,2.675357,2.264956,524994400,,0.053404559,0.028214,Up,0.002116,0.093423448,-31178000,-5.938730013
+13/12/2005,2.673214,2.695,2.650357,2.677857,2.267072,493816400,,0.173686057,0.044643,Up,0.0898,-3.961056376,956900000,193.7764724
+14/12/2005,2.590357,2.617857,2.509643,2.571786,2.177272,1450716400,,-0.716928207,0.108214,Down,0.00514,0.236075235,-889554400,-61.31828385
+15/12/2005,2.595714,2.602143,2.548214,2.577857,2.182412,561162000,,-0.687941738,0.053929,Down,0.032352,-1.482396541,110009200,19.60382207
+16/12/2005,2.576429,2.582143,2.537857,2.539643,2.15006,671171200,,-1.42779017,0.044286,Down,0.008164,0.379710334,-141876000,-21.1385709
+19/12/2005,2.539643,2.592857,2.537143,2.549286,2.158224,529295200,,0.379699036,0.055714,Up,0.022072,1.022692733,-50187200,-9.481892146
+20/12/2005,2.558214,2.585,2.54,2.575357,2.180296,479108000,,0.670115948,0.045,Up,0.042027,1.92758231,-3371200,-0.703640933
+21/12/2005,2.592857,2.628929,2.590714,2.625,2.222323,475736800,,1.239674999,0.038215,Up,0.015723,0.707502915,-105126000,-22.09751274
+22/12/2005,2.639643,2.660357,2.628571,2.643571,2.238046,370610800,,0.148808002,0.031786,Up,0.020257,-0.905119913,-140753200,-37.97870974
+23/12/2005,2.648929,2.652143,2.617857,2.619643,2.217789,229857600,,-1.105578896,0.034286,Down,0.026606,1.199663268,360732400,156.9373386
+27/12/2005,2.642857,2.685,2.641071,2.651071,2.244395,590590000,,0.310800017,0.043929,Up,0.019955,-0.889103745,-192474800,-32.5902572
+28/12/2005,2.659643,2.67,2.618571,2.6275,2.22444,398115200,,-1.208545658,0.051429,Down,0.064099,-2.881579184,91910000,23.08628256
+29/12/2005,2.635,2.636429,2.550714,2.551786,2.160341,490025200,,-3.158026565,0.085715,Down,0.013303,0.615782416,134237600,27.39401974
+30/12/2005,2.5325,2.586786,2.512143,2.5675,2.173644,624262800,,1.382033564,0.074643,Up,0.086474,3.978296354,182971600,29.31002776
+03/01/2006,2.585,2.669643,2.580357,2.669643,2.260118,807234400,,3.274390716,0.089286,Up,0.006652,0.294320916,-187630800,-23.2436576
+04/01/2006,2.683214,2.713571,2.660714,2.6775,2.26677,619603600,,-0.21295357,0.052857,Down,0.017839,-0.786978829,-170181200,-27.46614126
+05/01/2006,2.6725,2.675,2.633929,2.656429,2.248931,449422400,,-0.601347053,0.041071,Down,0.058053,2.581359766,255035200,56.74732724
+06/01/2006,2.6875,2.739286,2.6625,2.725,2.306984,704457600,,1.395348837,0.076786,Up,0.00756,-0.327700582,-29416800,-4.175808452
+09/01/2006,2.740357,2.757143,2.705,2.716071,2.299424,675040800,,-0.886234896,0.052143,Down,0.145434,6.324801342,1604828400,237.7379856
+10/01/2006,2.723214,2.924643,2.708214,2.887857,2.444858,2279869200,,6.04590752,0.216429,Up,0.091917,3.759604852,-786074800,-34.47894291
+11/01/2006,2.994286,3.028571,2.949643,2.996429,2.536775,1493794400,,0.07156965,0.078928,Up,0.011791,0.464802752,-212984800,-14.25797285
+12/01/2006,3.034643,3.085714,2.986429,3.010357,2.548566,1280809600,,-0.80029183,0.099285,Down,0.039308,1.542357545,-504504000,-39.38946117
+13/01/2006,3.035357,3.071786,3.021429,3.056786,2.587874,776305600,,0.70597956,0.050357,Up,0.026607,-1.028141246,59318000,7.641063004
+17/01/2006,3.060714,3.085,2.995357,3.025357,2.561267,835623600,,-1.155187972,0.089643,Down,0.067125,-2.620773234,365013600,43.68158104
+18/01/2006,2.967143,3.001786,2.923214,2.946071,2.494142,1200637200,,-0.710178107,0.078572,Down,0.104313,-4.182320012,495210800,41.24566522
+19/01/2006,2.901786,2.916429,2.812143,2.822857,2.389829,1695848000,,-2.720014501,0.104286,Down,0.089195,-3.732275405,-561089200,-33.08605488
+20/01/2006,2.831429,2.858571,2.708214,2.7175,2.300634,1134758800,,-4.023727948,0.150357,Down,0.047773,2.076514561,-75028800,-6.611872056
+23/01/2006,2.717857,2.841429,2.714286,2.773929,2.348407,1059730000,,2.063096035,0.127143,Up,0.049285,-2.098656664,82524400,7.787304313
+24/01/2006,2.812857,2.836429,2.706071,2.715714,2.299122,1142254400,,-3.453534965,0.130358,Down,0.055632,-2.419706305,133532000,11.69021542
+25/01/2006,2.763929,2.767857,2.616071,2.65,2.24349,1275786400,,-4.121994451,0.151786,Down,0.056541,-2.520225185,-94399200,-7.399295054
+26/01/2006,2.661786,2.693929,2.568929,2.583214,2.186949,1181387200,,-2.951852628,0.125,Down,0.009072,-0.414824488,-227522400,-19.25891867
+27/01/2006,2.605357,2.628571,2.539286,2.5725,2.177877,953864800,,-1.261132352,0.089285,Down,0.0898,4.123281526,444536400,46.60371155
+30/01/2006,2.541786,2.735714,2.531071,2.678571,2.267677,1398401200,,5.381452254,0.204643,Up,0.015421,0.68003512,-484859200,-34.67239588
+31/01/2006,2.696429,2.726429,2.633929,2.696786,2.283098,913542000,,0.013239733,0.0925,Up,0.002723,-0.119267767,-392355600,-42.94882994
+01/02/2006,2.676786,2.730714,2.665714,2.693571,2.280375,521186400,,0.627057972,0.065,Up,0.100381,-4.401951433,186135600,35.71382523
+02/02/2006,2.682143,2.691429,2.573214,2.575,2.179994,707322000,,-3.994678882,0.118215,Down,0.00756,-0.346789945,-15198400,-2.148724343
+03/02/2006,2.58,2.599643,2.537143,2.566071,2.172434,692123600,,-0.539883721,0.0625,Down,0.137572,-6.332620462,959644000,138.6521136
+06/02/2006,2.572143,2.589643,2.383571,2.403571,2.034862,1651767600,,-6.553756926,0.206072,Down,0.009071,0.445779616,-262936800,-15.91851057
+07/02/2006,2.438214,2.481429,2.381429,2.414286,2.043933,1388830800,,-0.981374071,0.1,Down,0.036585,1.78993147,-435716400,-31.37289294
+08/02/2006,2.446071,2.467143,2.357143,2.4575,2.080518,953114400,,0.467239095,0.11,Up,0.116709,-5.609612606,196649600,20.63231864
+09/02/2006,2.467857,2.4725,2.304643,2.319643,1.963809,1149764000,,-6.005777482,0.167857,Down,0.071356,3.633550921,610713600,53.11643085
+10/02/2006,2.327857,2.416786,2.246429,2.403929,2.035165,1760477600,,3.267898329,0.170357,Up,0.078614,-3.862782625,-876979600,-49.81486842
+13/02/2006,2.379643,2.383929,2.308571,2.311071,1.956551,883498000,,-2.881608712,0.075358,Down,0.088591,4.527916727,277440800,31.40253855
+14/02/2006,2.325,2.432143,2.321429,2.415714,2.045142,1160938800,,3.901677419,0.110714,Up,0.047773,2.335925818,-1167600,-0.100573777
+15/02/2006,2.398571,2.486429,2.383929,2.472143,2.092915,1159771200,,3.067326337,0.1025,Up,0.040817,1.950246427,-211596000,-18.24463308
+16/02/2006,2.496786,2.536071,2.481429,2.520357,2.133732,948175200,,0.944053675,0.054642,Up,0.008465,-0.396722737,-372176000,-39.2518176
+17/02/2006,2.510714,2.531786,2.486071,2.510357,2.125267,575999200,,-0.014219063,0.045715,Down,0.036586,-1.721477819,203607600,35.34859076
+21/02/2006,2.521071,2.528571,2.452857,2.467143,2.088681,779606800,,-2.139090886,0.075714,Down,0.067729,3.242668459,198632000,25.4784848
+22/02/2006,2.464286,2.559643,2.428571,2.547143,2.15641,978238800,,3.362312654,0.131072,Up,0.013002,0.602946564,-121321200,-12.40200246
+23/02/2006,2.563929,2.607143,2.551071,2.5625,2.169412,856917600,,-0.055734773,0.056072,Down,0.008769,-0.404210911,-322173600,-37.59680044
+24/02/2006,2.576429,2.603214,2.542857,2.552143,2.160643,534744000,,-0.942622521,0.060357,Down,0.014211,-0.657720873,256496800,47.96627919
+27/02/2006,2.571071,2.575714,2.523214,2.535357,2.146432,791240800,,-1.389070936,0.0525,Down,0.07559,-3.521658268,475739600,60.12576702
+28/02/2006,2.556429,2.585714,2.432143,2.446071,2.070842,1266980400,,-4.316881087,0.153571,Down,0.018444,0.890652208,-503162800,-39.71354253
+01/03/2006,2.458571,2.481786,2.429286,2.467857,2.089286,763817600,,0.377699078,0.0525,Up,0.01542,0.738051181,-138544000,-18.13836183
+02/03/2006,2.463929,2.499643,2.4525,2.486071,2.104706,625273600,,0.898646024,0.047143,Up,0.057145,-2.715106053,112394800,17.97529913
+03/03/2006,2.478571,2.496786,2.411786,2.418571,2.047561,737668400,,-2.420749698,0.085,Down,0.067728,-3.307740282,174997200,23.72301701
+06/03/2006,2.4175,2.418571,2.319286,2.338571,1.979833,912665600,,-3.264901758,0.099285,Down,0.025096,1.26758166,-39788000,-4.359537601
+07/03/2006,2.348571,2.389286,2.324286,2.368214,2.004929,872877600,,0.836380931,0.065,Up,0.019654,-0.98028409,-219626400,-25.16119098
+08/03/2006,2.3675,2.4,2.333929,2.345,1.985275,653251200,,-0.950369588,0.066071,Down,0.052307,-2.634748335,146053600,22.35795357
+09/03/2006,2.356429,2.373929,2.278929,2.283214,1.932968,799304800,,-3.107031869,0.095,Down,0.022374,-1.157494589,243838000,30.50625994
+10/03/2006,2.2875,2.303214,2.230357,2.256786,1.910594,1043142800,,-1.342688525,0.072857,Down,0.075287,3.940502273,-181955200,-17.44298096
+13/03/2006,2.323214,2.367143,2.313929,2.345714,1.985881,861187600,,0.968485899,0.053214,Up,0.049585,2.496876701,-219167200,-25.44941427
+14/03/2006,2.348929,2.404286,2.339286,2.404286,2.035466,642020400,,2.356691071,0.065,Up,0.032957,-1.619137829,249975600,38.93577213
+15/03/2006,2.418214,2.43,2.34,2.365357,2.002509,891996000,,-2.1857867,0.09,Down,0.058052,-2.898963251,-142357600,-15.95944376
+16/03/2006,2.3875,2.389286,2.296429,2.296786,1.944457,749638400,,-3.799539267,0.092857,Down,0.010584,0.544316485,62403600,8.324493516
+17/03/2006,2.3125,2.340714,2.289643,2.309286,1.955041,812042000,,-0.138983784,0.051071,Down,0.020259,-1.036244253,-206600800,-25.4421323
+20/03/2006,2.329286,2.337857,2.281071,2.285357,1.934782,605441200,,-1.885942731,0.056786,Down,0.065914,-3.406792083,739925200,122.2125617
+21/03/2006,2.2075,2.297857,2.1925,2.2075,1.868868,1345366400,,0,0.105357,No Change,0.004231,-0.226393731,529200,0.039335009
+22/03/2006,2.22,2.258929,2.188214,2.2025,1.864637,1345895600,,-0.788288288,0.070715,Down,0.045658,-2.44862673,81930800,6.087455818
+23/03/2006,2.207857,2.210714,2.128929,2.148571,1.818979,1427826400,,-2.685228255,0.081785,Down,0.006046,-0.332384266,-355846400,-24.92224545
+24/03/2006,2.151786,2.176429,2.108214,2.141429,1.812933,1071980000,,-0.481321098,0.068215,Down,0.013607,-0.75055173,36092000,3.366853859
+27/03/2006,2.155357,2.192143,2.121429,2.125357,1.799326,1108072000,,-1.391880788,0.070714,Down,0.024188,-1.344281136,262250800,23.66730682
+28/03/2006,2.129643,2.147857,2.080357,2.096786,1.775138,1370322800,,-1.542840748,0.0675,Down,0.109453,6.165886821,976511200,71.26139914
+29/03/2006,2.111786,2.232857,2.059643,2.226071,1.884591,2346834000,,5.411769943,0.173214,Up,0.012698,0.673780146,-956183200,-40.74353789
+30/03/2006,2.243571,2.260714,2.1975,2.241071,1.897289,1390650800,,-0.111429502,0.063214,Down,0.000906,-0.047752346,-575293600,-41.36865991
+31/03/2006,2.258929,2.271786,2.222857,2.24,1.896383,815357200,,-0.837963477,0.048929,Down,0.002117,-0.111633568,434000,0.053228205
+03/04/2006,2.273929,2.29,2.236071,2.2375,1.894266,815791200,,-1.602028911,0.053929,Down,0.044749,-2.362339819,116132800,14.23560342
+04/04/2006,2.217857,2.222143,2.180357,2.184643,1.849517,931924000,,-1.497571755,0.041786,Down,0.182624,9.87414552,1301484800,139.6556801
+05/04/2006,2.311071,2.400357,2.291071,2.400357,2.032141,2233408800,,3.863403591,0.109286,Up,0.121851,5.996188257,430360000,19.26919962
+06/04/2006,2.439286,2.573214,2.435714,2.544286,2.153992,2663768800,,4.304538295,0.1375,Up,0.043843,-2.035430029,-1118530000,-41.99050608
+07/04/2006,2.533214,2.543214,2.445357,2.4925,2.110149,1545238800,,-1.607207287,0.097857,Down,0.033864,-1.604815584,-641723600,-41.52908923
+10/04/2006,2.510357,2.533214,2.444643,2.4525,2.076285,903515200,,-2.304731956,0.088571,Down,0.02056,-0.990230147,35800800,3.96239045
+11/04/2006,2.463929,2.475,2.395357,2.428214,2.055725,939316000,,-1.44951417,0.079643,Down,0.038702,-1.882644809,-199421600,-21.23051242
+12/04/2006,2.428929,2.434643,2.367857,2.3825,2.017023,739894400,,-1.911500913,0.066786,Down,0.007255,-0.359688511,-5216400,-0.705019527
+13/04/2006,2.369286,2.408571,2.350357,2.373929,2.009768,734678000,,0.195966211,0.058214,Up,0.050192,-2.497402685,-12740000,-1.734093031
+17/04/2006,2.375357,2.387143,2.298214,2.314643,1.959576,721938000,,-2.555994741,0.088929,Down,0.042632,2.175572675,72906400,10.09870654
+18/04/2006,2.322857,2.373929,2.313929,2.365,2.002208,794844400,,1.814274404,0.06,Up,0.017235,-0.860799677,291188800,36.63469227
+19/04/2006,2.386429,2.392857,2.338214,2.344643,1.984973,1086033200,,-1.750984421,0.054643,Down,0.059867,3.016010797,580949600,53.49280298
+20/04/2006,2.4825,2.5,2.364286,2.415357,2.04484,1666982800,,-2.704652568,0.135714,Down,0.017839,-0.872390994,-877996000,-52.6697696
+21/04/2006,2.435357,2.451429,2.373929,2.394286,2.027001,788986800,,-1.686446792,0.0775,Down,0.039004,-1.92422204,-81958800,-10.3878544
+24/04/2006,2.3875,2.39,2.339286,2.348214,1.987997,707028000,,-1.645486911,0.050714,Down,0.012698,0.638733358,-177965200,-25.17088432
+25/04/2006,2.355714,2.378214,2.341429,2.363214,2.000695,529062800,,0.318374811,0.036785,Up,0.059868,2.992360155,181823600,34.36711105
+26/04/2006,2.380357,2.438571,2.371429,2.433929,2.060563,710886400,,2.250586782,0.067142,Up,0.036585,1.775485632,135060800,18.99892866
+27/04/2006,2.418929,2.495,2.405357,2.477143,2.097148,845947200,,2.406602261,0.089643,Up,0.031142,1.48496911,-85909600,-10.15543287
+28/04/2006,2.477857,2.546429,2.471429,2.513929,2.12829,760037600,,1.455774082,0.075,Up,0.023886,-1.12230946,-9657200,-1.270621348
+01/05/2006,2.5275,2.555,2.47,2.485714,2.104404,750380400,,-1.653254204,0.085,Down,0.061076,2.902294426,21282800,2.836268111
+02/05/2006,2.505357,2.570714,2.503929,2.557857,2.16548,771663200,,2.095509742,0.066785,Up,0.014513,-0.670197831,-84672000,-10.97266268
+03/05/2006,2.565357,2.569643,2.506429,2.540714,2.150967,686991200,,-0.960607042,0.063214,Down,0.000302,-0.014040197,173429200,25.2447484
+04/05/2006,2.543571,2.603214,2.516429,2.540357,2.150665,860420400,,-0.126357786,0.086785,Down,0.022979,1.06846022,-296508800,-34.46092166
+05/05/2006,2.566429,2.580357,2.541071,2.5675,2.173644,563911600,,0.041731137,0.039286,Up,0,0,30940000,5.486675571
+08/05/2006,2.606786,2.635714,2.561429,2.5675,2.173644,594851600,,-1.507066556,0.074285,Down,0.026002,-1.196240047,-63184800,-10.62194336
+09/05/2006,2.565,2.591429,2.522143,2.536786,2.147642,531666800,,-1.099961014,0.069286,Down,0.013002,-0.605408164,-71778000,-13.50056088
+10/05/2006,2.546071,2.5475,2.486071,2.521429,2.13464,459888800,,-0.96784418,0.061429,Down,0.074077,-3.470233857,352800000,76.714197
+11/05/2006,2.528214,2.53,2.4125,2.433929,2.060563,812688800,,-3.729312471,0.1175,Down,0.013607,-0.660353505,-170914800,-21.03078079
+12/05/2006,2.423214,2.453214,2.387857,2.417857,2.046956,641774000,,-0.221070033,0.065357,Down,0.002721,0.132929091,-112596400,-17.54455618
+15/05/2006,2.406071,2.442143,2.397143,2.421071,2.049677,529177600,,0.623423,0.045,Up,0.084962,-4.145140917,407562400,77.01807484
+16/05/2006,2.432143,2.4375,2.3125,2.320714,1.964715,936740000,,-4.581515149,0.125,Down,0.008466,0.430902192,-182546000,-19.4873711
+17/05/2006,2.311071,2.346429,2.288214,2.330714,1.973181,754194000,,0.849952252,0.058215,Up,0.06289,-3.187239285,-95751600,-12.69588461
+18/05/2006,2.345714,2.366429,2.254286,2.256429,1.910291,658442400,,-3.806303752,0.112143,Down,0.040214,2.105124298,327423600,49.72699206
+19/05/2006,2.259286,2.317143,2.243571,2.303929,1.950505,985866000,,1.975978252,0.073572,Up,0.034167,-1.751700201,-266890400,-27.071671
+22/05/2006,2.281071,2.285357,2.241786,2.263571,1.916338,718975600,,-0.767183485,0.043571,Down,0.006954,-0.362879617,-24561600,-3.416193818
+23/05/2006,2.316429,2.328214,2.25,2.255357,1.909384,694414000,,-2.636471914,0.078214,Down,0.005745,0.300882379,221617200,31.91427592
+24/05/2006,2.249643,2.273214,2.198571,2.262143,1.915129,916031200,,0.555643718,0.074643,Up,0.029934,1.563027869,-452659200,-49.41526009
+25/05/2006,2.295,2.301786,2.260357,2.2975,1.945063,463372000,,0.108932462,0.041429,Up,0.023584,-1.212505713,-30422000,-6.565351381
+26/05/2006,2.296786,2.305714,2.255,2.269643,1.921479,432950000,,-1.181781846,0.050714,Down,0.070449,-3.666394481,130452000,30.130962
+30/05/2006,2.260357,2.260714,2.186429,2.186429,1.85103,563402000,,-3.270633798,0.074285,Down,0.043842,-2.368519149,717575600,127.3647591
+31/05/2006,2.205714,2.206786,2.096071,2.134643,1.807188,1280977600,,-3.222131246,0.110715,Down,0.072565,4.015354241,-338469600,-26.42275712
+01/06/2006,2.1375,2.224286,2.125714,2.220357,1.879753,942508000,,3.876350877,0.098572,Up,0.01542,-0.820320542,-256720800,-27.23804997
+02/06/2006,2.249643,2.253571,2.174286,2.202143,1.864333,685787200,,-2.111446127,0.079285,Down,0.050192,-2.692222902,-80001600,-11.66565955
+05/06/2006,2.183929,2.183929,2.141786,2.142857,1.814141,605785600,,-1.880647219,0.042143,Down,0.008465,-0.466612022,120251600,19.85052137
+06/06/2006,2.150714,2.165357,2.103929,2.132857,1.805676,726037200,,-0.830282409,0.061428,Down,0.035073,-1.942375044,24469200,3.370240533
+07/06/2006,2.146429,2.157143,2.083929,2.091429,1.770603,750506400,,-2.562395495,0.073214,Down,0.066517,3.756742759,646976400,86.20531417
+08/06/2006,2.087143,2.176071,2.041071,2.17,1.83712,1397482800,,3.969876525,0.135,Up,0.045957,-2.501578558,-621644800,-44.48318076
+09/06/2006,2.185,2.198571,2.110714,2.115714,1.791163,775838000,,-3.170983982,0.087857,Down,0.067729,-3.781286237,-58052400,-7.482541458
+12/06/2006,2.121429,2.133214,2.034286,2.035714,1.723434,717785600,,-4.040436894,0.098928,Down,0.040214,2.333364666,362857600,50.5523655
+13/06/2006,2.0575,2.110714,2.048571,2.083214,1.763648,1080643200,,1.249769137,0.062143,Up,0.02177,-1.234373299,-202507200,-18.73950625
+14/06/2006,2.081429,2.099286,2.024643,2.0575,1.741878,878136000,,-1.149642866,0.074643,Down,0.053517,3.072373611,312247600,35.55800013
+15/06/2006,2.046429,2.133571,2.026786,2.120714,1.795395,1190383600,,3.629981788,0.106785,Up,0.055029,-3.065007979,-352282000,-29.5939897
+16/06/2006,2.105714,2.113929,2.054286,2.055714,1.740366,838101600,,-2.374491503,0.059643,Down,0.010885,-0.625443154,-133526400,-15.93200633
+19/06/2006,2.065357,2.077857,2.035714,2.042857,1.729481,704575200,,-1.089400041,0.042143,Down,0.008165,0.47210695,-31600800,-4.485085481
+20/06/2006,2.0575,2.083929,2.046071,2.0525,1.737646,672974400,,-0.243013366,0.037858,Down,0.011792,0.678619235,190321600,28.28065971
+21/06/2006,2.062143,2.096786,2.046429,2.066429,1.749438,863296000,,0.207842036,0.050357,Up,0.052004,2.972611776,102337200,11.85424235
+22/06/2006,2.078571,2.133929,2.073929,2.127857,1.801442,965633200,,2.371148255,0.06,Up,0.022677,-1.258824875,-305429600,-31.62998124
+23/06/2006,2.132857,2.148929,2.0975,2.101071,1.778765,660203600,,-1.490301506,0.051429,Down,0.004839,0.272042681,-193667600,-29.3345265
+26/06/2006,2.113214,2.114286,2.084643,2.106786,1.783604,466536000,,-0.304181214,0.029643,Down,0.047168,-2.644533204,84075600,18.02124595
+27/06/2006,2.110357,2.115,2.05,2.051071,1.736436,550611600,,-2.809287718,0.065,Down,0.042632,-2.455143754,300092800,54.50172136
+28/06/2006,2.046071,2.046429,1.978929,2.000714,1.693804,850704400,,-2.216785244,0.0675,Down,0.089195,5.265957572,22694000,2.667671638
+29/06/2006,2.027143,2.110357,2.013929,2.106071,1.782999,873398400,,3.89355857,0.096428,Up,0.051401,-2.88283953,-133702800,-15.30834039
+30/06/2006,2.056786,2.0625,2.017857,2.045357,1.731598,739695600,,-0.555672783,0.044643,Down,0.02056,1.187342559,-544924800,-73.66879024
+03/07/2006,2.054286,2.077857,2.047857,2.069643,1.752158,194770800,,0.747559006,0.03,Up,0.028724,-1.639349876,323470000,166.0772559
+05/07/2006,2.041071,2.057143,2.02,2.035714,1.723434,518240800,,-0.262460248,0.037143,Down,0.037189,-2.157843004,114968000,22.1842819
+06/07/2006,2.038929,2.05,1.986071,1.991786,1.686245,633208800,,-2.312145249,0.063929,Down,0.011188,-0.66348603,166152000,26.23968587
+07/07/2006,1.981429,2.019643,1.9525,1.978571,1.675057,799360800,,-0.144239334,0.067143,Down,0.012093,-0.721945582,-270015200,-33.77888933
+10/07/2006,1.989286,2.0175,1.946429,1.964286,1.662964,529345600,,-1.256732315,0.071071,Down,0.019652,1.181745366,295677200,55.85711868
+11/07/2006,1.968214,1.999643,1.9475,1.9875,1.682616,825022800,,0.979873124,0.052143,Up,0.081334,-4.833782634,102306400,12.40043305
+12/07/2006,1.970357,1.972857,1.89,1.891429,1.601282,927329200,,-4.005771543,0.082857,Down,0.021467,-1.340613334,322576800,34.78557561
+13/07/2006,1.858214,1.932857,1.836071,1.866071,1.579815,1249906000,,0.422825358,0.096786,Up,0.047772,-3.023898368,-256869200,-20.55108144
+14/07/2006,1.875,1.888929,1.791429,1.809643,1.532043,993036800,,-3.485706667,0.0975,Down,0.0514,3.354997216,31505600,3.172651809
+17/07/2006,1.8475,1.896786,1.844643,1.870357,1.583443,1024542400,,1.237185386,0.052143,Up,0.016026,1.01209832,-24094000,-2.35168403
+18/07/2006,1.898571,1.923214,1.851786,1.889286,1.599469,1000448400,,-0.489052029,0.071428,Down,0.036282,2.268377818,390294800,39.01198703
+19/07/2006,1.891429,1.967143,1.87,1.932143,1.635751,1390743200,,2.152552382,0.097143,Up,0.193508,11.82991788,581403200,41.80521609
+20/07/2006,2.177143,2.199643,2.132857,2.160714,1.829259,1972146400,,-0.754612811,0.066786,Down,0.006652,0.363644514,-1080254000,-54.7755481
+21/07/2006,2.136429,2.183929,2.13,2.168571,1.835911,891892400,,1.504473118,0.053929,Up,0.021165,1.152833661,-169036000,-18.95251041
+24/07/2006,2.187857,2.217857,2.158214,2.193571,1.857076,722856400,,0.261168806,0.059643,Up,0.015421,0.830391433,-133786800,-18.50807436
+25/07/2006,2.206429,2.2175,2.170714,2.211786,1.872497,589069600,,0.2427905,0.046786,Up,0.058657,3.132555086,309358000,52.51637498
+26/07/2006,2.214286,2.308571,2.202857,2.281071,1.931154,898427600,,3.016096385,0.105714,Up,0.014211,-0.73588124,-163382800,-18.18541639
+27/07/2006,2.303571,2.322143,2.245,2.264286,1.916943,735044800,,-1.705395666,0.077143,Down,0.066216,3.454249813,-43537200,-5.923067546
+28/07/2006,2.283571,2.345714,2.267857,2.3425,1.983159,691507600,,2.580563512,0.077857,Up,0.071659,3.613376436,201334000,29.11522592
+31/07/2006,2.386786,2.451071,2.367143,2.427143,2.054818,892841600,,1.690851212,0.083928,Up,0.023584,-1.147741552,-181076000,-20.28086505
+01/08/2006,2.400714,2.426071,2.355,2.399286,2.031234,711765600,,-0.059482304,0.071071,Down,0.029631,1.458768414,-160997200,-22.61941291
+02/08/2006,2.416071,2.452857,2.411071,2.434286,2.060865,550768400,,0.753909964,0.041786,Up,0.043237,2.098002538,290276000,52.70382251
+03/08/2006,2.425357,2.5,2.421786,2.485357,2.104102,841044400,,2.473862611,0.078214,Up,0.039004,-1.853712415,1011822000,120.3054203
+04/08/2006,2.394643,2.450357,2.32,2.439286,2.065098,1852866400,,1.864286242,0.130357,Up,0.032957,-1.595904892,-607353600,-32.77913615
+07/08/2006,2.418571,2.485714,2.368214,2.400357,2.032141,1245512800,,-0.753089324,0.1175,Down,0.073472,-3.615497153,-247648800,-19.8832802
+08/08/2006,2.396071,2.396786,2.303929,2.313571,1.958669,997864000,,-3.443136702,0.092857,Down,0.035981,-1.837012788,-42025200,-4.211515798
+09/08/2006,2.336786,2.342857,2.264286,2.271071,1.922688,955838800,,-2.812195896,0.078571,Down,0.014513,0.754828657,-258078800,-27.00024314
+10/08/2006,2.258929,2.314643,2.239286,2.288214,1.937201,697760000,,1.296410821,0.075357,Up,0.012699,-0.655533422,79769200,11.43218299
+11/08/2006,2.258214,2.290357,2.235,2.273214,1.924502,777529200,,0.664241741,0.055357,Up,0.008768,0.455598383,-59908800,-7.705022525
+14/08/2006,2.2875,2.329286,2.271429,2.283571,1.93327,717620400,,-0.171759563,0.057857,Down,0.075892,3.925576872,143732400,20.02902928
+15/08/2006,2.333571,2.375,2.314286,2.373214,2.009162,861352800,,1.698812678,0.060714,Up,0.04626,2.302452465,-80068800,-9.295703224
+16/08/2006,2.396429,2.431071,2.368929,2.427857,2.055422,781284000,,1.31145133,0.062142,Up,0.011791,-0.573653488,-200135600,-25.61624198
+17/08/2006,2.428571,2.452143,2.399286,2.413929,2.043631,581148400,,-0.602905989,0.052857,Down,0.009675,0.473422061,-44794400,-7.707910751
+18/08/2006,2.418214,2.442857,2.402143,2.425357,2.053306,536354000,,0.295383287,0.040714,Up,0.040818,-1.987916073,-10127600,-1.888230534
+21/08/2006,2.403571,2.403929,2.3625,2.377143,2.012488,526226400,,-1.099530657,0.041429,Down,0.032049,1.59250639,50741600,9.642541689
+22/08/2006,2.381429,2.44,2.375,2.415,2.044537,576968000,,1.409699806,0.065,Up,0.009372,-0.458392291,-40709200,-7.055711929
+23/08/2006,2.428571,2.451786,2.390714,2.403929,2.035165,536258800,,-1.014670767,0.061072,Down,0.015117,0.742789897,118932800,22.17824677
+24/08/2006,2.424643,2.435357,2.366786,2.421786,2.050282,655191600,,-0.11783178,0.068571,Down,0.028422,1.386248331,-111232800,-16.97714073
+25/08/2006,2.405,2.466071,2.403929,2.455357,2.078704,543958800,,2.093846154,0.062142,Up,0.053517,-2.574536827,194202400,35.70167447
+28/08/2006,2.446429,2.450357,2.381429,2.392143,2.025187,738161200,,-2.218989392,0.068928,Down,0.015118,-0.746498965,209171200,28.33679148
+29/08/2006,2.3925,2.402143,2.325714,2.374286,2.010069,947332400,,-0.761295716,0.076429,Down,0.014514,0.722064765,-267190000,-28.20446129
+30/08/2006,2.405,2.422143,2.381429,2.391429,2.024583,680142400,,-0.564282744,0.040714,Down,0.026908,1.329063812,-105445200,-15.50340046
+31/08/2006,2.402857,2.439286,2.380714,2.423214,2.051491,574697200,,0.847199813,0.058572,Up,0.016025,0.781139181,-166202400,-28.91999474
+01/09/2006,2.445714,2.451786,2.422143,2.442143,2.067516,408494800,,-0.146010531,0.029643,Down,0.093731,4.533507842,603962800,147.8507927
+05/09/2006,2.463214,2.553571,2.448214,2.552857,2.161247,1012457600,,3.63926967,0.105357,Up,0.043842,-2.02855111,-38354400,-3.788247528
+06/09/2006,2.538571,2.560357,2.489286,2.501071,2.117405,974103200,,-1.477209028,0.071071,Down,0.083754,3.955502136,293854400,30.16665996
+07/09/2006,2.521429,2.624286,2.508929,2.6,2.201159,1267957600,,3.116129782,0.115357,Up,0.008466,-0.384615559,-372036000,-29.34135968
+08/09/2006,2.620357,2.6275,2.568214,2.59,2.192693,895921600,,-1.158506265,0.059286,Down,0.000606,-0.027637248,53202800,5.938332104
+11/09/2006,2.586786,2.633214,2.550714,2.589286,2.192087,949124400,,0.096645026,0.0825,Up,0.003932,0.179372443,735562800,77.49909285
+12/09/2006,2.600357,2.623214,2.551786,2.593929,2.196019,1684687200,,-0.247196827,0.071428,Down,0.047471,2.161684393,-538549200,-31.9673112
+13/09/2006,2.601786,2.654286,2.582143,2.65,2.24349,1146138000,,1.85311167,0.072143,Up,0.000908,-0.040472656,-344408400,-30.04947048
+14/09/2006,2.632857,2.666786,2.623571,2.648929,2.242582,801729600,,0.610439534,0.043215,Up,0.002117,-0.094400116,180124000,22.4669265
+15/09/2006,2.664286,2.677857,2.6175,2.646429,2.240465,981853600,,-0.670235853,0.060357,Down,0.006349,-0.283378674,-276575600,-28.16872088
+18/09/2006,2.635714,2.673571,2.617857,2.638929,2.234116,705278000,,0.121978333,0.055714,Up,0.003629,-0.162435612,4771200,0.676499196
+19/09/2006,2.646429,2.655714,2.6,2.634643,2.230487,710049200,,-0.445354854,0.055714,Down,0.045051,2.019783124,112742000,15.87805465
+20/09/2006,2.656429,2.702857,2.650714,2.687857,2.275538,822791200,,1.183092038,0.052143,Up,0.018444,-0.810533597,-28666400,-3.484043096
+21/09/2006,2.6875,2.716429,2.643571,2.666071,2.257094,794124800,,-0.79735814,0.072858,Down,0.049888,-2.210275691,-129012800,-16.24590996
+22/09/2006,2.653571,2.655,2.592143,2.607143,2.207206,665112000,,-1.749642275,0.062857,Down,0.083148,3.76711553,193880400,29.15003789
+25/09/2006,2.636071,2.709286,2.632857,2.705357,2.290354,858992400,,2.628381406,0.076429,Up,0.056239,2.455471949,243955600,28.4002047
+26/09/2006,2.720714,2.777857,2.717857,2.771786,2.346593,1102948000,,1.877154306,0.06,Up,0.036284,-1.546241722,-292574800,-26.52661776
+27/09/2006,2.756071,2.766786,2.707857,2.728929,2.310309,810373200,,-0.984807721,0.058929,Down,0.018141,0.785219639,-86763600,-10.70662258
+28/09/2006,2.750714,2.767143,2.7125,2.750357,2.32845,723609600,,-0.012978449,0.054643,Down,0.000907,-0.038952952,-317797200,-43.91832281
+29/09/2006,2.753929,2.768571,2.738571,2.749286,2.327543,405812400,,-0.168595487,0.03,Down,0.064099,-2.753934084,306826800,75.60803958
+02/10/2006,2.682143,2.709643,2.653571,2.673571,2.263444,712639200,,-0.319595189,0.056072,Down,0.023584,-1.041951999,78069600,10.95499658
+03/10/2006,2.658929,2.676786,2.613929,2.645714,2.23986,790708800,,-0.497004621,0.062857,Down,0.039307,1.754886466,38374000,4.853114067
+04/10/2006,2.646429,2.695,2.612857,2.692143,2.279167,829082800,,1.727384336,0.082143,Up,0.01663,-0.729652544,-145199600,-17.51328094
+05/10/2006,2.661786,2.72,2.6475,2.6725,2.262537,683883200,,0.402511697,0.0725,Up,0.018444,-0.815191089,-216924400,-31.71951
+06/10/2006,2.657857,2.68,2.636071,2.650714,2.244093,466958800,,-0.26875035,0.043929,Down,0.012397,0.552428086,-28736400,-6.153947629
+09/10/2006,2.635714,2.681429,2.626071,2.665357,2.25649,438222400,,1.124666789,0.055358,Up,0.024793,-1.098741851,93366000,21.30562016
+10/10/2006,2.662143,2.663571,2.61,2.636071,2.231697,531588400,,-0.979361364,0.053571,Down,0.017537,-0.785814562,40266800,7.574807878
+11/10/2006,2.622143,2.642143,2.592857,2.615357,2.21416,571855200,,-0.258795954,0.049286,Down,0.061378,2.772067059,21000000,3.672258292
+12/10/2006,2.628929,2.6925,2.628571,2.687857,2.275538,592855200,,2.241521167,0.063929,Up,0.007255,-0.318825702,91341600,15.40706736
+13/10/2006,2.701071,2.745714,2.669286,2.679286,2.268283,684196800,,-0.806531928,0.076428,Down,0.011489,0.506506463,-175504000,-25.65109922
+16/10/2006,2.685357,2.71,2.671071,2.692857,2.279772,508692800,,0.279292474,0.038929,Up,0.033563,-1.472208624,-27767600,-5.45861864
+17/10/2006,2.68,2.688214,2.644286,2.653214,2.246209,480925200,,-0.999477612,0.043928,Down,0.007257,0.323077683,652982400,135.7762912
+18/10/2006,2.669643,2.691786,2.639643,2.661786,2.253466,1133907600,,-0.294309014,0.052143,Down,0.134851,5.984159513,379069600,33.43037828
+19/10/2006,2.830714,2.855357,2.791429,2.821071,2.388317,1512977200,,-0.340656103,0.063928,Down,0.029026,1.215332805,-873563600,-57.73805448
+20/10/2006,2.820357,2.856786,2.809643,2.855357,2.417343,639413600,,1.240977649,0.047143,Up,0.045658,1.888767957,193093600,30.19854442
+23/10/2006,2.856786,2.925,2.848214,2.909286,2.463001,832507200,,1.837729532,0.076786,Up,0.012397,-0.503329069,-369294800,-44.35935209
+24/10/2006,2.900357,2.917143,2.864286,2.894643,2.450604,463212400,,-0.19701023,0.052857,Down,0.019048,0.777277765,22002400,4.749959198
+25/10/2006,2.905357,2.928571,2.893214,2.917143,2.469652,485214800,,0.405664433,0.035357,Up,0.01542,0.624379467,-52458000,-10.8112943
+26/10/2006,2.925,2.95,2.8975,2.935357,2.485072,432756800,,0.35408547,0.0525,Up,0.053819,-2.165691779,162209600,37.48285411
+27/10/2006,2.919643,2.944643,2.8575,2.871786,2.431253,594966400,,-1.639138758,0.087143,Down,0.000302,0.012421579,-95048800,-15.97549038
+30/10/2006,2.856786,2.889286,2.839286,2.872143,2.431555,499917600,,0.537562142,0.05,Up,0.019955,0.820668255,1556800,0.311411321
+31/10/2006,2.908929,2.917143,2.865357,2.895714,2.45151,501474400,,-0.454290909,0.051786,Down,0.058053,-2.368050712,109718000,21.87908296
+01/11/2006,2.896429,2.906429,2.798571,2.827143,2.393457,611192400,,-2.392118018,0.107858,Down,0.005442,-0.227369867,-145709200,-23.84015246
+02/11/2006,2.818571,2.832857,2.803571,2.820714,2.388015,465483200,,0.076031436,0.029286,Up,0.020863,-0.873654479,-33594400,-7.217102572
+03/11/2006,2.834286,2.840357,2.778214,2.796071,2.367152,431888800,,-1.348311356,0.062143,Down,0.042935,1.813782976,2688000,0.622382428
+06/11/2006,2.819643,2.859286,2.801071,2.846786,2.410087,434576800,,0.962639597,0.058215,Up,0.024188,1.003615222,91355600,21.02173885
+07/11/2006,2.873214,2.892857,2.861786,2.875357,2.434275,525932400,,0.074585464,0.031071,Up,0.058658,2.40967023,164984400,31.36988708
+08/11/2006,2.857857,2.953214,2.853214,2.944643,2.492933,690916800,,3.036750964,0.1,Up,0.02691,1.079451393,232136800,33.59837248
+09/11/2006,2.960714,3.024643,2.932857,2.976429,2.519843,923053600,,0.530784128,0.091786,Up,0.006652,-0.263984701,-549189200,-59.49699996
+10/11/2006,2.983929,2.985714,2.946429,2.968571,2.513191,373864400,,-0.514690531,0.039285,Down,0.037191,1.479831815,76809600,20.54477506
+13/11/2006,2.972143,3.016071,2.951429,3.0125,2.550382,450674000,,1.3578418,0.064642,Up,0.019652,0.770551235,138280800,30.68311019
+14/11/2006,3.028571,3.035714,2.996429,3.035714,2.570034,588954800,,0.235853807,0.039285,Up,0.028723,-1.117611674,66368400,11.2688444
+15/11/2006,3.0375,3.067857,3,3.001786,2.541311,655323200,,-1.175769547,0.067857,Down,0.047167,1.856010539,38617600,5.892909026
+16/11/2006,3.031071,3.082143,3.022143,3.0575,2.588478,693940800,,0.871936025,0.06,Up,0.007257,0.280357801,-227516800,-32.78619732
+17/11/2006,3.040714,3.069286,3.035714,3.066071,2.595735,466424000,,0.833915982,0.033572,Up,0.018745,0.722146136,104370000,22.37663585
+20/11/2006,3.05,3.107143,3.042857,3.088214,2.61448,570794000,,1.252918033,0.064286,Up,0.064402,2.463281417,51872800,9.087832037
+21/11/2006,3.122143,3.164286,3.111071,3.164286,2.678882,622666800,,1.34981005,0.053215,Up,0.051705,1.930096212,49274400,7.913445843
+22/11/2006,3.178214,3.241071,3.1375,3.225357,2.730587,671941200,,1.48331736,0.103571,Up,0.03991,1.461590493,-153263600,-22.80907913
+24/11/2006,3.1975,3.324286,3.196429,3.2725,2.770497,518677600,,2.345582486,0.127857,Up,0.063193,-2.280926491,556158400,107.226223
+27/11/2006,3.303929,3.327143,3.196429,3.197857,2.707304,1074836000,,-3.210480613,0.130714,Down,0.068636,2.535215846,-38662400,-3.597051085
+28/11/2006,3.227143,3.284643,3.211071,3.278929,2.77594,1036173600,,1.604701124,0.073572,Up,0.000304,-0.010951245,120909600,11.66885549
+29/11/2006,3.321429,3.326786,3.223214,3.278571,2.775636,1157083200,,-1.290348221,0.103572,Down,0.004232,-0.15246956,-286596800,-24.76890167
+30/11/2006,3.293214,3.31,3.252143,3.273571,2.771404,870486400,,-0.596468981,0.057857,Down,0.01028,-0.370931124,-75406800,-8.662605183
+01/12/2006,3.278571,3.2975,3.217857,3.261429,2.761124,795079600,,-0.522849742,0.079643,Down,0.006047,-0.219005014,-85542800,-10.75902337
+04/12/2006,3.281429,3.2875,3.232143,3.254286,2.755077,709536800,,-0.827170114,0.055357,Down,0.004535,0.1646052,-46698400,-6.581533192
+05/12/2006,3.273214,3.2975,3.245357,3.259643,2.759612,662838400,,-0.414607783,0.052143,Down,0.04354,-1.577758033,-24654000,-3.719458619
+06/12/2006,3.237143,3.263929,3.2025,3.208214,2.716072,638184400,,-0.89365839,0.061429,Down,0.084358,-3.105882318,366643200,57.45098125
+07/12/2006,3.215357,3.232143,3.103571,3.108571,2.631714,1004827600,,-3.321124217,0.128572,Down,0.036888,1.401672066,-220550400,-21.94907863
+08/12/2006,3.115357,3.1925,3.107143,3.152143,2.668602,784277200,,1.180795652,0.085357,Up,0.014817,0.555234539,-284496800,-36.27503133
+11/12/2006,3.175,3.189286,3.144643,3.169643,2.683419,499780400,,-0.168724409,0.044643,Down,0.078916,-2.940875055,526839600,105.4142179
+12/12/2006,3.164643,3.172857,3.054643,3.076429,2.604503,1026620000,,-2.787486614,0.118214,Down,0.087985,3.3781877,-169568000,-16.51711441
+13/12/2006,3.141071,3.181071,3.1125,3.180357,2.692488,857052000,,1.250719898,0.068571,Up,0.015117,-0.56145097,-24721200,-2.884445751
+14/12/2006,3.180357,3.214286,3.152143,3.1625,2.677371,832330800,,-0.561477847,0.062143,Down,0.025095,-0.93730006,-92391600,-11.10034616
+15/12/2006,3.179286,3.186429,3.118929,3.132857,2.652276,739939200,,-1.460359339,0.0675,Down,0.06803,-2.564966844,-18362400,-2.4816093
+18/12/2006,3.129643,3.142857,3.021071,3.0525,2.584246,721576800,,-2.46491373,0.121786,Down,0.025397,0.982762477,189828800,26.30749769
+19/12/2006,3.026071,3.095714,2.986429,3.0825,2.609643,911405600,,1.86476127,0.109285,Up,0.046865,-1.795839508,-343714000,-37.7125179
+20/12/2006,3.088214,3.095357,3.026429,3.027143,2.562778,567691600,,-1.977550779,0.068928,Down,0.05624,-2.194493632,335907600,59.17078921
+21/12/2006,3.025,3.052857,2.935714,2.960714,2.506538,903599200,,-2.125157025,0.117143,Down,0.021165,-0.844391747,-290295600,-32.12658887
+22/12/2006,2.980714,3.001429,2.914286,2.935714,2.485373,613303600,,-1.509705393,0.087143,Down,0.020863,-0.839431345,-122614800,-19.99251268
+26/12/2006,2.933929,2.948929,2.888929,2.911071,2.46451,490688800,,-0.779091791,0.06,Down,0.000304,0.012335109,1445066000,294.4974493
+27/12/2006,2.791071,2.928571,2.741786,2.911429,2.464814,1935754800,,4.312251462,0.186785,Up,0.019654,-0.797382683,-815878000,-42.14779682
+28/12/2006,2.865,2.901786,2.844643,2.888214,2.44516,1119876800,,0.81026178,0.057143,Up,0.120036,4.909126601,-43447600,-3.879676764
+29/12/2006,2.998214,3.05,2.977143,3.03,2.565196,1076429200,,1.060164485,0.072857,Up,0.031444,-1.225793273,161890400,15.03957715
+03/01/2007,3.081786,3.092143,2.925,2.992857,2.533752,1238319600,,-2.885631903,0.167143,Down,0.056237,2.219514775,-391059200,-31.57982802
+04/01/2007,3.001786,3.069643,2.993571,3.059286,2.589989,847260400,,1.91552629,0.076072,Up,0.018444,-0.712126577,-12518800,-1.47756227
+05/01/2007,3.063214,3.078571,3.014286,3.0375,2.571545,834741600,,-0.839445106,0.064285,Down,0.012701,0.493905415,-37634800,-4.5085569
+08/01/2007,3.07,3.090357,3.045714,3.0525,2.584246,797106800,,-0.570032573,0.044643,Down,0.214671,8.30691041,2552191600,320.1818878
+09/01/2007,3.0875,3.320714,3.041071,3.306071,2.798917,3349298400,,7.079222672,0.279643,Up,0.133946,4.78563673,-396418400,-11.83586389
+10/01/2007,3.383929,3.492857,3.3375,3.464286,2.932863,2952880000,,2.374665662,0.155357,Up,0.036283,-1.237118815,-1512627200,-51.22548834
+11/01/2007,3.426429,3.456429,3.396429,3.421429,2.89658,1440252800,,-0.145924518,0.06,Down,0.035677,-1.231693929,-127562400,-8.856945114
+12/01/2007,3.378214,3.395,3.329643,3.379286,2.860903,1312690400,,0.031732744,0.065357,Up,0.074983,2.620955691,-68614000,-5.226975073
+16/01/2007,3.417143,3.473214,3.408929,3.467857,2.935886,1244076400,,1.484105289,0.064285,Up,0.065007,-2.214220852,402183600,32.32788597
+17/01/2007,3.484286,3.485714,3.386429,3.391071,2.870879,1646260000,,-2.675297034,0.099285,Down,0.177786,-6.192737486,718345600,43.63500298
+18/01/2007,3.289286,3.289643,3.180357,3.181071,2.693093,2364605600,,-3.28992371,0.109286,Down,0.017234,-0.639933341,-1000132000,-42.29593299
+19/01/2007,3.165357,3.201786,3.147143,3.160714,2.675859,1364473600,,-0.146681717,0.054643,Down,0.051703,-1.932201958,89552400,6.563146403
+22/01/2007,3.183571,3.184286,3.058929,3.099643,2.624156,1454026000,,-2.636284851,0.125357,Down,0.032958,-1.255946674,-246601600,-16.95991681
+23/01/2007,3.061786,3.125357,3.053929,3.060714,2.591198,1207424400,,-0.035012244,0.071428,Down,0.030238,1.166950577,-279610800,-23.15762378
+24/01/2007,3.095714,3.1125,3.074286,3.096429,2.621436,927813600,,0.023096449,0.038214,Up,0.013607,-0.519066649,-21840000,-2.353921089
+25/01/2007,3.111071,3.160714,3.0725,3.080357,2.607829,905973600,,-0.987248443,0.088214,Down,0.026306,-1.008731784,80900400,8.929664176
+26/01/2007,3.111071,3.120357,3.035357,3.049286,2.581523,986874000,,-1.985972033,0.085,Down,0.016933,0.655930627,-85209600,-8.63429374
+29/01/2007,3.082143,3.094643,3.054643,3.069286,2.598456,901664400,,-0.417144824,0.04,Down,0.011792,-0.453807954,-323694000,-35.89960966
+30/01/2007,3.086786,3.088929,3.044643,3.055357,2.586664,577970400,,-1.018178779,0.044286,Down,0.005443,0.210425475,278098800,48.11644333
+31/01/2007,3.030714,3.071429,3.0125,3.061786,2.592107,856069200,,1.025236957,0.058929,Up,0.029933,-1.154774861,-191727200,-22.39622685
+01/02/2007,3.079643,3.081071,3.026429,3.026429,2.562174,664342000,,-1.727927555,0.054642,Down,0.000301,0.011747836,-42812000,-6.444271174
+02/02/2007,3.004286,3.044643,2.989286,3.026786,2.562475,621530000,,0.748930029,0.055357,Up,0.02449,-0.955716641,-42677600,-6.866539025
+05/02/2007,3.010714,3.043929,2.997857,2.997857,2.537985,578852400,,-0.427041559,0.046072,Down,0.006349,0.250159083,285541200,49.32884445
+06/02/2007,3.016071,3.016786,2.959286,3.005357,2.544334,864393600,,-0.355230364,0.0575,Down,0.060471,2.376692683,202431600,23.41891472
+07/02/2007,3.017143,3.085,2.983929,3.076786,2.604805,1066825200,,1.976803884,0.101071,Up,0.000908,0.034858655,-387794400,-36.35032243
+08/02/2007,3.051071,3.089643,3.050357,3.077857,2.605713,679030800,,0.877921228,0.039286,Up,0.087987,-3.376695745,181510000,26.73074623
+09/02/2007,3.067143,3.078571,2.971786,2.973929,2.517726,860540800,,-3.039114903,0.106785,Down,0.048681,1.933530495,-136469200,-15.85853919
+12/02/2007,3.015357,3.042143,2.986786,3.031429,2.566407,724071600,,0.533004881,0.055357,Up,0.005444,-0.212125357,-143085600,-19.76125013
+13/02/2007,3.041429,3.046071,3.010714,3.025,2.560963,580986000,,-0.540173714,0.035357,Down,0.018142,0.708405393,-73004400,-12.56560399
+14/02/2007,3.0225,3.058571,3.020357,3.046429,2.579105,507981600,,0.791695616,0.038214,Up,0.002722,-0.105540488,-144320400,-28.4105566
+15/02/2007,3.051429,3.057857,3.027857,3.043214,2.576383,363661200,,-0.269218127,0.03,Down,0.011488,-0.445896437,36206800,9.956189992
+16/02/2007,3.044643,3.050357,3.023571,3.029643,2.564895,399868000,,-0.492668599,0.026786,Down,0.03235,1.261260208,217834400,54.47657727
+20/02/2007,3.023214,3.077143,3.005714,3.067857,2.597245,617702400,,1.4766735,0.071429,Up,0.09978,3.841763099,537611200,87.03401509
+21/02/2007,3.070714,3.196071,3.07,3.185714,2.697025,1155313600,,3.745057338,0.126071,Up,0.009373,0.347531076,-317088800,-27.44612372
+22/02/2007,3.242857,3.243214,3.161786,3.196786,2.706398,838224800,,-1.420691693,0.081428,Down,0.013305,-0.491612837,-320331200,-38.21542861
+23/02/2007,3.184286,3.226429,3.173214,3.181071,2.693093,517893600,,-0.100964549,0.053215,Down,0.016932,-0.628719469,97955200,18.91415534
+26/02/2007,3.208571,3.214286,3.128929,3.161071,2.676161,615848800,,-1.480409815,0.085357,Down,0.138479,-5.1745392,529964400,86.05430424
+27/02/2007,3.082143,3.11,2.978929,2.9975,2.537682,1145813200,,-2.746238575,0.131071,Down,0.02056,0.810188195,-226338000,-19.75348163
+28/02/2007,2.964286,3.057143,2.964286,3.021786,2.558242,919475200,,1.939758849,0.092857,Up,0.074078,2.895660379,496053600,53.94964432
+01/03/2007,3.001071,3.153929,2.991071,3.109286,2.63232,1415528800,,3.605879368,0.162858,Up,0.049889,-1.895248298,-555528400,-39.24529123
+02/03/2007,3.098929,3.126429,3.043214,3.050357,2.582431,860000400,,-1.567380214,0.083215,Down,0.027514,1.065430209,-21100800,-2.453580254
+05/03/2007,3.0675,3.166071,3.062857,3.082857,2.609945,838899600,,0.500635697,0.103214,Up,0.056541,2.166367491,-115712800,-13.79340269
+06/03/2007,3.135714,3.153929,3.121429,3.149643,2.666486,723186800,,0.444205052,0.0325,Up,0.01421,-0.532911105,-96902400,-13.39935961
+07/03/2007,3.144643,3.1775,3.123214,3.132857,2.652276,626284400,,-0.374796122,0.054286,Down,0.008465,0.319159846,-115273200,-18.40588717
+08/03/2007,3.163929,3.168571,3.123571,3.142857,2.660741,511011200,,-0.66600736,0.045,Down,0.000907,-0.034088248,-59175200,-11.58002016
+09/03/2007,3.171429,3.173214,3.121429,3.141786,2.659834,451836000,,-0.934689063,0.051785,Down,0.057448,2.159834035,277572400,61.43211254
+12/03/2007,3.145357,3.213929,3.1425,3.209643,2.717282,729408400,,2.043837949,0.071429,Up,0.044447,-1.635715395,138482400,18.9855779
+13/03/2007,3.193214,3.235714,3.157143,3.157143,2.672835,867890800,,-1.129614238,0.078571,Down,0.048378,1.809988271,-71304800,-8.215872319
+14/03/2007,3.164286,3.214286,3.14,3.214286,2.721213,796586000,,1.580135298,0.074286,Up,0.013,-0.477728131,-237087200,-29.76291323
+15/03/2007,3.212857,3.227143,3.189643,3.198929,2.708213,559498800,,-0.433508245,0.0375,Down,0.000604,0.022302529,12205200,2.1814524
+16/03/2007,3.197857,3.213929,3.19,3.199643,2.708817,571704000,,0.055849902,0.023929,Up,0.046562,1.718905338,141257200,24.7081007
+19/03/2007,3.222857,3.269643,3.199643,3.254643,2.755379,712961200,,0.986267774,0.07,Up,0.010583,0.384085093,-224044800,-31.42454316
+20/03/2007,3.2625,3.28,3.252143,3.267143,2.765962,488916400,,0.142314176,0.027857,Up,0.072263,2.612581084,197979600,40.49354859
+21/03/2007,3.285357,3.357143,3.273214,3.3525,2.838225,686896000,,2.043704839,0.083929,Up,0.002721,0.095869778,-125403600,-18.25656286
+22/03/2007,3.3475,3.37,3.321429,3.355714,2.840946,561492400,,0.245377147,0.048571,Up,0.013304,-0.468294716,-110608400,-19.69900216
+23/03/2007,3.333929,3.359643,3.332143,3.34,2.827642,450884000,,0.182097459,0.0275,Up,0.070449,2.491439864,414103200,91.84251382
+26/03/2007,3.356786,3.425,3.332143,3.423214,2.898091,864987200,,1.978916738,0.092857,Up,0.011792,-0.406888535,67065600,7.753363287
+27/03/2007,3.418214,3.458214,3.392857,3.409286,2.886299,932052800,,-0.26118903,0.065357,Down,0.067123,-2.325573338,10284400,1.103413884
+28/03/2007,3.388571,3.407143,3.326786,3.33,2.819176,942337200,,-1.728486728,0.080357,Down,0.01542,0.546968334,-216613600,-22.9868459
+29/03/2007,3.363929,3.363929,3.293929,3.348214,2.834596,725723600,,-0.46716206,0.07,Down,0.025398,-0.8960007,-125165600,-17.24700699
+30/03/2007,3.367143,3.381429,3.3125,3.318214,2.809198,600558000,,-1.453131037,0.068929,Down,0.022375,0.796490671,-98565600,-16.41233653
+02/04/2007,3.362143,3.366071,3.322143,3.344643,2.831573,501992400,,-0.520501359,0.043928,Down,0.0257,0.907622724,81942000,16.3233547
+03/04/2007,3.362143,3.401071,3.348571,3.375,2.857273,583934400,,0.382404913,0.0525,Up,0.006953,-0.243343916,-107150400,-18.34973244
+04/04/2007,3.390714,3.397857,3.361786,3.366786,2.85032,476784000,,-0.705692075,0.036071,Down,0.012396,0.434898538,-121268000,-25.43457834
+05/04/2007,3.361429,3.381429,3.34,3.381429,2.862716,355516000,,0.59498505,0.041429,Up,0.031143,-1.087882975,57825600,16.26525951
+09/04/2007,3.400357,3.403571,3.322857,3.344643,2.831573,413341600,,-1.638475019,0.080714,Down,0.01814,0.640633316,-60874800,-14.72747964
+10/04/2007,3.345357,3.366429,3.336071,3.366071,2.849713,352466800,,0.619186532,0.030358,Up,0.05019,-1.761229991,196551600,55.7645713
+11/04/2007,3.353571,3.355357,3.2975,3.306786,2.799523,549018400,,-1.39508005,0.057857,Down,0.012094,-0.432002166,107657200,19.60903314
+12/04/2007,3.287143,3.296786,3.24,3.2925,2.787429,656675600,,0.162968268,0.056786,Up,0.05896,-2.115210827,63266000,9.634285178
+13/04/2007,3.246429,3.264286,3.216429,3.222857,2.728469,719941600,,-0.726090113,0.047857,Down,0.035981,1.318724897,-110908000,-15.40513842
+16/04/2007,3.234643,3.267857,3.223214,3.265357,2.76445,609033600,,0.949532916,0.044643,Up,0.032655,-1.181247626,142886800,23.46123432
+17/04/2007,3.285714,3.296429,3.203571,3.226786,2.731795,751920400,,-1.793461026,0.092858,Down,0.001512,0.055348223,-287876400,-38.28548873
+18/04/2007,3.22,3.244643,3.2,3.228571,2.733307,464044000,,0.266180124,0.044643,Up,0.003931,-0.143818459,-38130400,-8.216979424
+19/04/2007,3.221071,3.258929,3.208214,3.223929,2.729376,425913600,,0.088728252,0.050715,Up,0.021165,0.775451971,96866000,22.74311034
+20/04/2007,3.246071,3.256429,3.233929,3.248929,2.750541,522779600,,0.088044901,0.0225,Up,0.0768,2.792177975,257510400,49.2579282
+23/04/2007,3.271071,3.35,3.265,3.339643,2.827341,780290000,,2.096316466,0.085,Up,0.008165,-0.288787239,274962800,35.23853952
+24/04/2007,3.355714,3.4425,3.260714,3.33,2.819176,1055252800,,-0.766275076,0.181786,Down,0.063797,2.2629662,131891200,12.49854063
+25/04/2007,3.365357,3.407143,3.35,3.405357,2.882973,1187144000,,1.188581182,0.057143,Up,0.105523,3.660214646,550634000,46.38308411
+26/04/2007,3.627857,3.660714,3.510714,3.53,2.988496,1737778000,,-2.697377543,0.15,Down,0.032654,1.092656641,-1038374400,-59.75299492
+27/04/2007,3.506429,3.569643,3.488929,3.568571,3.02115,699403600,,1.77223038,0.080714,Up,0.003628,-0.120086722,-82894000,-11.85209799
+30/04/2007,3.574643,3.607143,3.559643,3.564286,3.017522,616509600,,-0.289735227,0.0475,Down,0.009978,-0.330668674,-83986000,-13.62282112
+01/05/2007,3.556786,3.583929,3.519643,3.5525,3.007544,532523600,,-0.120502049,0.064286,Down,0.027818,0.924940749,-27378400,-5.141255711
+02/05/2007,3.558929,3.590714,3.5525,3.585357,3.035362,505145200,,0.742582951,0.038214,Up,0.000302,0.00994939,70932400,14.04198238
+03/05/2007,3.5975,3.623214,3.571786,3.585714,3.035664,576077600,,-0.3276164,0.051428,Down,0.012396,0.408345588,-194090400,-33.69171098
+04/05/2007,3.6,3.628571,3.589286,3.600357,3.04806,381987200,,0.009916667,0.039285,Up,0.094033,3.08501145,479570000,125.5460916
+07/05/2007,3.61,3.726786,3.6075,3.711429,3.142093,861557200,,2.80966759,0.119286,Up,0.034468,1.096975806,-77560000,-9.0023042
+08/05/2007,3.695357,3.755357,3.693571,3.752143,3.176561,783997200,,1.536685089,0.061786,Up,0.05503,1.732376617,-66239600,-8.448958746
+09/05/2007,3.746786,3.82,3.746071,3.817143,3.231591,717757600,,1.877796063,0.073929,Up,0.013908,0.430376245,479500000,66.80528357
+10/05/2007,3.808214,3.887143,3.782857,3.833571,3.245499,1197257600,,0.665850186,0.104286,Up,0.04233,1.304267849,-543561200,-45.40052199
+11/05/2007,3.847857,3.8975,3.813571,3.883571,3.287829,653696400,,0.928152995,0.083929,Up,0.018747,0.570193888,-1750000,-0.267708373
+14/05/2007,3.915,3.928571,3.866071,3.905714,3.306576,651946400,,-0.237190294,0.0625,Down,0.055634,-1.682525972,302568000,46.40995027
+15/05/2007,3.913214,3.935714,3.802857,3.84,3.250942,954514400,,-1.870942913,0.132857,Down,0.005443,-0.167428395,172253200,18.04616044
+16/05/2007,3.876071,3.886786,3.693571,3.833571,3.245499,1126767600,,-1.096471143,0.193215,Down,0.063495,1.956401774,-391476400,-34.74331353
+17/05/2007,3.826786,3.923929,3.826786,3.908571,3.308994,735291200,,2.137172029,0.097143,Up,0.017538,0.530010027,-113946000,-15.49671749
+18/05/2007,3.936786,3.951429,3.920357,3.929286,3.326532,621345200,,-0.190510736,0.031072,Down,0.059262,1.781494962,18547200,2.985007368
+21/05/2007,3.939643,4.016071,3.930357,3.999286,3.385794,639892400,,1.513918901,0.085714,Up,0.047166,1.393055809,-67482800,-10.54596054
+22/05/2007,4.0175,4.0625,4.000357,4.055,3.43296,572409600,,0.933416304,0.062143,Up,0.019652,-0.572450597,338965200,59.21724583
+23/05/2007,4.072143,4.107143,4.021071,4.031786,3.413308,911374800,,-0.991050658,0.086072,Down,0.066519,-1.948813292,-24012800,-2.634788673
+24/05/2007,4.028929,4.087857,3.941786,3.953214,3.346789,887362000,,-1.879283552,0.146071,Down,0.08859,2.647014795,-254402400,-28.66951706
+25/05/2007,4,4.063571,3.982143,4.057857,3.435379,632959600,,1.446425,0.081428,Up,0.022073,0.642520083,12734400,2.011881959
+29/05/2007,4.0875,4.102143,4.024643,4.083929,3.457452,645694000,,-0.087363914,0.0775,Down,0.133641,3.865303119,832750800,128.9698836
+30/05/2007,4.082143,4.245714,4.054643,4.241786,3.591093,1478444800,,3.910764518,0.191071,Up,0.07317,2.037541217,-181378400,-12.26818884
+31/05/2007,4.288214,4.363214,4.269286,4.328214,3.664263,1297066400,,0.932789268,0.093928,Up,0.084357,-2.302154622,-411804400,-31.74890661
+01/06/2007,4.325,4.328214,4.224643,4.228571,3.579906,885262000,,-2.229572254,0.103571,Down,0.08859,2.474645982,1411200,0.159410434
+04/06/2007,4.236786,4.3475,4.210714,4.333214,3.668496,886673200,,2.275970512,0.136786,Up,0.040517,1.104458067,34112400,3.84723481
+05/06/2007,4.336071,4.381786,4.303571,4.381071,3.709013,920785600,,1.037805885,0.078215,Up,0.029328,0.790722491,191455600,20.7926362
+06/06/2007,4.367857,4.430357,4.355357,4.415714,3.738341,1112241200,,1.095663159,0.075,Up,0.013001,0.347774588,802838400,72.18204109
+07/06/2007,4.463929,4.5575,4.399643,4.431071,3.751342,1915079600,,-0.736078016,0.157857,Down,0.0127,0.338545513,-673397200,-35.16288305
+08/06/2007,4.493571,4.493929,4.3675,4.446071,3.764042,1241682400,,-1.05706575,0.126429,Down,0.130012,-3.454052851,632576000,50.94507259
+11/06/2007,4.5,4.505357,4.269286,4.2925,3.63403,1874258400,,-4.611111111,0.236071,Down,0.005743,0.158033918,-447692000,-23.8863542
+12/06/2007,4.2625,4.346786,4.225357,4.299286,3.639773,1426566400,,0.863014663,0.121429,Up,0.087078,-2.392401944,294786800,20.66407845
+13/06/2007,4.326786,4.328214,4.121429,4.196429,3.552695,1721353200,,-3.012790556,0.206785,Down,0.037794,1.06381212,-748087200,-43.45925055
+14/06/2007,4.185714,4.266071,4.157857,4.241071,3.590489,973266000,,1.322522275,0.108214,Up,0.052912,1.473671135,-162047200,-16.64983674
+15/06/2007,4.307857,4.309643,4.280714,4.303571,3.643401,811218800,,-0.099492625,0.028929,Down,0.138781,3.809105833,99386000,12.2514419
+18/06/2007,4.402857,4.470714,4.376429,4.4675,3.782182,910604800,,1.468205758,0.094285,Up,0.043235,-1.143123202,32421200,3.560402932
+19/06/2007,4.453214,4.464643,4.389643,4.416429,3.738947,943026000,,-0.826032614,0.075,Down,0.063799,-1.706336035,-45514000,-4.826378064
+20/06/2007,4.423929,4.452143,4.339286,4.341071,3.675148,897512000,,-1.872950493,0.112857,Down,0.071055,1.933391526,-30466800,-3.394584139
+21/06/2007,4.346429,4.438929,4.311429,4.425,3.746203,867045200,,1.807713873,0.1275,Up,0.027213,-0.72641552,-235169200,-27.12306117
+22/06/2007,4.423214,4.444643,4.370714,4.392857,3.71899,631876000,,-0.686310904,0.073929,Down,0.019956,-0.536597302,333527600,52.78371073
+25/06/2007,4.435357,4.4675,4.323571,4.369286,3.699034,965403600,,-1.489643336,0.143929,Down,0.081333,-2.198763245,379601600,39.32050802
+26/06/2007,4.427857,4.428571,4.24,4.273214,3.617701,1345005200,,-3.492502129,0.188571,Down,0.067728,1.872128183,-370308400,-27.5321166
+27/06/2007,4.3075,4.358571,4.259286,4.353214,3.685429,974696800,,1.061265235,0.099285,Up,0.040213,-1.091134845,-136553200,-14.0098131
+28/06/2007,4.37,4.374643,4.285714,4.305714,3.645216,838143600,,-1.471075515,0.088929,Down,0.044749,1.227609009,299698000,35.75735709
+29/06/2007,4.356071,4.428571,4.324643,4.358571,3.689965,1137841600,,0.057391167,0.103928,Up,0.023584,-0.639138854,-142979200,-12.56582639
+02/07/2007,4.323214,4.360357,4.260714,4.330714,3.666381,994862400,,0.173482044,0.099643,Up,0.178693,4.87382517,167619200,16.84848075
+03/07/2007,4.357143,4.55,4.339286,4.541786,3.845074,1162481600,,4.237708058,0.210714,Up,0.168714,4.387795918,290570000,24.99566445
+05/07/2007,4.6,4.748929,4.596071,4.741071,4.013788,1453051600,,3.06676087,0.152858,Up,0.013604,-0.338931702,-578356800,-39.80290858
+06/07/2007,4.754643,4.762143,4.657143,4.725,4.000184,874694800,,-0.623453748,0.105,Down,0.059566,-1.489081502,121125200,13.84771008
+09/07/2007,4.727857,4.746429,4.613571,4.654643,3.940618,995820000,,-1.548566295,0.132858,Down,0.061078,1.54995993,259187600,26.02755518
+10/07/2007,4.602857,4.803571,4.600357,4.726786,4.001696,1255007600,,2.692436458,0.203214,Up,0.001208,0.030187201,-433235600,-34.52055589
+11/07/2007,4.716786,4.775,4.689643,4.728214,4.002904,821772000,,0.242283623,0.085357,Up,0.050795,1.26895374,-117163200,-14.25738526
+12/07/2007,4.780357,4.794286,4.728214,4.788214,4.053699,704608800,,0.16436011,0.066072,Up,0.110664,2.729951089,202997200,28.80991552
+13/07/2007,4.8225,4.923214,4.804286,4.918929,4.164363,907606000,,1.999564541,0.118928,Up,0.011187,0.268636524,28506800,3.140878311
+16/07/2007,4.9425,4.999286,4.910714,4.932143,4.17555,936112800,,-0.209549823,0.088572,Down,0.02449,0.586509562,-226153200,-24.15875523
+17/07/2007,4.939286,4.985714,4.910714,4.961071,4.20004,709959600,,0.441055651,0.075,Up,0.023886,-0.568708869,46897200,6.605615305
+18/07/2007,4.935357,4.944286,4.858571,4.932857,4.176154,756856800,,-0.050654897,0.085715,Down,0.056842,1.36110881,-23965200,-3.1664114
+19/07/2007,5.010714,5.028929,4.9875,5,4.232996,732891600,,-0.213821823,0.041429,Down,0.113386,2.678622895,434882000,59.33783386
+20/07/2007,5.058929,5.149286,5,5.133929,4.346382,1167773600,,1.482527231,0.149286,Up,0.001513,-0.034810562,-131283600,-11.24221339
+23/07/2007,5.118214,5.186429,5.033214,5.132143,4.344869,1036490000,,0.272145713,0.153215,Up,0.266376,-6.130817753,758802800,73.20888769
+24/07/2007,4.96,5.035714,4.791071,4.8175,4.078493,1795292800,,-2.872983871,0.244643,Down,0.071661,1.757046046,-299110000,-16.66079204
+25/07/2007,4.905357,4.941429,4.821429,4.902143,4.150154,1496182800,,-0.065520206,0.12,Down,0.264257,6.36740227,690446400,46.14719538
+26/07/2007,5.211071,5.303571,4.891429,5.214286,4.414411,2186629200,,0.061695571,0.412142,Up,0.065005,-1.472563384,-1025530800,-46.90007798
+27/07/2007,5.221071,5.318571,5.135,5.1375,4.349406,1161098400,,-1.600648603,0.183571,Down,0.073173,-1.682367661,-54110000,-4.660242405
+30/07/2007,5.154643,5.194643,4.984643,5.051071,4.276233,1106988400,,-2.009295309,0.21,Down,0.292378,-6.837279447,655404400,59.20607659
+31/07/2007,5.106071,5.124286,4.697143,4.705714,3.983855,1762392800,,-7.840803624,0.427143,Down,0.097963,2.459000139,-12236000,-0.694283363
+01/08/2007,4.772857,4.835,4.563214,4.821429,4.081818,1750156800,,1.017671386,0.271786,Up,0.045053,1.103748379,-897512000,-51.28180515
+02/08/2007,4.880357,4.891429,4.791071,4.874643,4.126871,852644800,,-0.117081599,0.100358,Down,0.140294,-3.399524725,-173457200,-20.34343023
+03/08/2007,4.830714,4.855357,4.696429,4.708929,3.986577,679187600,,-2.521055894,0.158928,Down,0.102802,2.578703484,245982800,36.21721009
+06/08/2007,4.746429,4.831071,4.582143,4.830357,4.089379,925170400,,1.768234603,0.248928,Up,0.006653,-0.162689738,24766000,2.676912275
+07/08/2007,4.819286,4.901429,4.736786,4.8225,4.082726,949936400,,0.066690377,0.164643,Up,0.030841,-0.75540215,-141839600,-14.93148383
+08/08/2007,4.884286,4.887857,4.714286,4.786071,4.051885,808096800,,-2.010836384,0.173571,Down,0.230396,-5.68614361,317298800,39.26494945
+09/08/2007,4.6825,4.75,4.4675,4.513929,3.821489,1125395600,,-3.600021356,0.2825,Down,0.042027,-1.099754572,285353600,25.3558482
+10/08/2007,4.397143,4.5625,4.296429,4.464286,3.779462,1410749200,,1.526968761,0.266071,Up,0.084359,2.232037258,-657837600,-46.630372
+13/08/2007,4.582857,4.619643,4.517857,4.563929,3.863821,752911600,,-0.413017469,0.101786,Down,0.113687,-2.942346449,-13904800,-1.846803795
+14/08/2007,4.581786,4.582143,4.418214,4.429643,3.750134,739006800,,-3.320604673,0.163929,Down,0.124873,-3.329827681,253845200,34.34950802
+15/08/2007,4.383571,4.459286,4.273214,4.282143,3.625261,992852000,,-2.313821311,0.186072,Down,0.086173,-2.377015062,873838000,88.01291633
+16/08/2007,4.178929,4.232143,3.986429,4.180357,3.539088,1866690000,,0.034171435,0.245714,Up,0.151481,4.280226996,-671627600,-35.97960025
+17/08/2007,4.3575,4.410714,4.279286,4.359286,3.690569,1195062400,,0.040986804,0.131428,Up,0.004839,0.131117993,-391745200,-32.7803134
+20/08/2007,4.427143,4.446429,4.303571,4.365,3.695408,803317200,,-1.403681788,0.142858,Down,0.161757,4.377243325,499730000,62.20830327
+21/08/2007,4.364643,4.605714,4.321429,4.556071,3.857165,1303047200,,4.385879899,0.284285,Up,0.149367,3.872455547,-241281600,-18.51671989
+22/08/2007,4.686429,4.741071,4.654643,4.7325,4.006532,1061765600,,0.983072612,0.086428,Up,0.04354,-1.086725377,-194927600,-18.35881667
+23/08/2007,4.753214,4.762143,4.634286,4.681071,3.962992,866838000,,-1.517773027,0.127857,Down,0.127897,3.22728383,44996000,5.190819969
+24/08/2007,4.661786,4.834643,4.636071,4.832143,4.090889,911834000,,3.654329049,0.198572,Up,0.092218,-2.254228849,-204394400,-22.41574673
+27/08/2007,4.763929,4.809286,4.717857,4.723214,3.998671,707439600,,-0.854651696,0.091429,Down,0.164181,-4.105889182,471926000,66.70901657
+28/08/2007,4.678214,4.728929,4.5225,4.529286,3.83449,1179365600,,-3.183437098,0.206429,Down,0.219512,5.724672642,-12504800,-1.060298859
+29/08/2007,4.638571,4.792143,4.626429,4.788571,4.054002,1166860800,,3.233754533,0.165714,Up,0.065611,1.618425447,268721600,23.0294479
+30/08/2007,4.738214,4.9375,4.725,4.866071,4.119613,1435582400,,2.69842181,0.2125,Up,0.067425,1.636682863,-558695200,-38.91766854
+31/08/2007,4.981786,4.9875,4.9075,4.945714,4.187038,876887200,,-0.72407767,0.08,Down,0.17174,4.101706266,439955600,50.17242811
+04/09/2007,4.997857,5.204643,4.994286,5.148571,4.358778,1316842800,,3.015572474,0.210357,Up,0.223745,-5.133204765,1011379600,76.80336635
+05/09/2007,5.1775,5.208571,4.860714,4.884286,4.135033,2328222400,,-5.663235152,0.347857,Down,0.052913,-1.279627031,-426960800,-18.33848863
+06/09/2007,4.841429,4.913214,4.739643,4.821786,4.08212,1901261600,,-0.405727317,0.173571,Down,0.097965,-2.399855957,-470685600,-24.75648801
+07/09/2007,4.714643,4.725,4.642857,4.706071,3.984155,1430576000,,-0.181816524,0.082143,Down,0.149367,3.749025829,57262800,4.0027793
+10/09/2007,4.8925,4.93,4.783929,4.8825,4.133522,1487838800,,-0.204394481,0.146071,Down,0.036886,-0.892362494,-515953200,-34.67803098
+11/09/2007,4.925,4.939286,4.776786,4.838929,4.096636,971885600,,-1.747634518,0.1625,Down,0.041119,1.003725984,50884400,5.235636787
+12/09/2007,4.856786,4.978571,4.848214,4.8875,4.137755,1022770000,,0.632393521,0.130357,Up,0.010582,0.255742546,-366606800,-35.84450072
+13/09/2007,4.958214,4.964286,4.880357,4.9,4.148337,656163200,,-1.174092123,0.083929,Down,0.04868,1.173482289,-48843200,-7.443757894
+14/09/2007,4.8775,4.963571,4.864286,4.9575,4.197017,607320000,,1.640184521,0.099285,Up,0.012095,-0.288180868,186051600,30.63485477
+17/09/2007,4.963929,5.021071,4.914286,4.943214,4.184922,793371600,,-0.417310562,0.106785,Down,0.075893,1.813486607,270718000,34.12247174
+18/09/2007,4.966429,5.101786,4.9225,5.032857,4.260815,1064089600,,1.337540515,0.179286,Up,0.004536,-0.106458506,-37209200,-3.496810795
+19/09/2007,5.107857,5.112857,4.978571,5.0275,4.256279,1026880400,,-1.573203792,0.134286,Down,0.013909,-0.326787788,-335039600,-32.62693494
+20/09/2007,5.005357,5.063929,4.975714,5.011071,4.24237,691840800,,0.114157691,0.088215,Up,0.116106,2.736819278,447039600,64.61596367
+21/09/2007,5.040714,5.166071,5.011071,5.148214,4.358476,1138880400,,2.132634385,0.155,Up,0.124872,2.865038146,-86718800,-7.614390414
+24/09/2007,5.240357,5.351786,5.2375,5.295714,4.483348,1052161600,,1.056359328,0.114286,Up,0.148156,3.304583985,140389200,13.34293135
+25/09/2007,5.244286,5.472143,5.243571,5.470714,4.631504,1192550800,,4.317613494,0.228572,Up,0.012397,-0.267666831,-217282800,-18.22000371
+26/09/2007,5.516786,5.535714,5.401786,5.456071,4.619107,975268000,,-1.100550212,0.133928,Down,0.052309,1.132448328,-317069200,-32.5109816
+27/09/2007,5.491786,5.518571,5.44,5.517857,4.671416,658198800,,0.474727165,0.078571,Up,0.031146,-0.666735739,-43097600,-6.54780896
+28/09/2007,5.48,5.521429,5.455357,5.481071,4.64027,615101200,,0.019543796,0.066072,Up,0.086777,1.870085146,221967200,36.08628954
+01/10/2007,5.5225,5.621786,5.461786,5.583571,4.727047,837068400,,1.105857854,0.16,Up,0.063799,1.349658677,-44998800,-5.375761407
+02/10/2007,5.591071,5.663929,5.5675,5.658929,4.790846,792069600,,1.213685178,0.096429,Up,0.016025,-0.334492071,-99551200,-12.56849146
+03/10/2007,5.635,5.685,5.6075,5.64,4.774821,692518400,,0.088731145,0.0775,Up,0.050797,-1.063851399,-35560000,-5.134881615
+04/10/2007,5.642857,5.645714,5.482143,5.58,4.724024,656958400,,-1.113921547,0.163571,Down,0.15753,3.334657064,286512800,43.61201562
+05/10/2007,5.656071,5.770714,5.632143,5.766071,4.881554,943471200,,1.944812928,0.138571,Up,0.195322,4.001225839,-107542400,-11.39858853
+08/10/2007,5.838929,5.996786,5.820357,5.996786,5.076876,835928800,,2.703526623,0.176429,Up,0.001512,-0.029782094,268357600,32.10292551
+09/10/2007,6.078571,6.111071,5.952857,5.995,5.075364,1104286400,,-1.37484616,0.158214,Down,0.03235,-0.637392707,-436696400,-39.54557441
+10/10/2007,5.983929,5.995714,5.914286,5.956786,5.043014,667590000,,-0.453598296,0.081428,Down,0.137877,-2.734019775,976402000,146.257733
+11/10/2007,6.053214,6.138571,5.471786,5.793929,4.905137,1643992000,,-4.283426953,0.666785,Down,0.151782,3.094347824,-655816000,-39.89167831
+12/10/2007,5.821786,5.974286,5.778571,5.973214,5.056919,988176000,,2.601057476,0.195715,Up,0.008162,-0.161402625,89754000,9.082794968
+15/10/2007,5.999286,6.056071,5.839286,5.963571,5.048757,1077930000,,-0.595320843,0.216785,Down,0.078612,1.557056519,-10099600,-0.936943957
+16/10/2007,5.912143,6.077857,5.898214,6.056429,5.127369,1067830400,,2.440502539,0.179643,Up,0.095848,1.869340787,59782800,5.598529504
+17/10/2007,6.1675,6.18,6.042143,6.169643,5.223217,1127613200,,0.034746656,0.137857,Up,0.022677,0.434157723,-303937200,-26.95402998
+18/10/2007,6.125,6.221071,6.108929,6.196429,5.245894,823676000,,1.166187755,0.112142,Up,0.093127,-1.775236023,468104000,56.83108407
+19/10/2007,6.222857,6.236786,6.071429,6.086429,5.152767,1291780000,,-2.192369196,0.165357,Down,0.119128,2.311922895,357719600,27.6919909
+22/10/2007,6.083929,6.246429,6.07,6.227143,5.271895,1649499600,,2.353972244,0.176429,Up,0.356781,6.767604438,145664400,8.830823603
+23/10/2007,6.734286,6.735714,6.527143,6.648571,5.628676,1795164000,,-1.272814965,0.208571,Down,0.006953,-0.123528162,-506682400,-28.22485299
+24/10/2007,6.636071,6.686071,6.401429,6.640357,5.621723,1288481600,,0.06458641,0.284642,Up,0.095241,-1.694160313,-314879600,-24.43803621
+25/10/2007,6.6025,6.639286,6.487857,6.527857,5.526482,973602000,,-1.130526316,0.151429,Down,0.05805,1.050396979,-266725200,-27.39571201
+26/10/2007,6.6175,6.620357,6.531429,6.596429,5.584532,706876800,,-0.318413298,0.088928,Down,0.011792,0.211154668,-166322800,-23.52924866
+29/10/2007,6.623214,6.663929,6.596429,6.610357,5.596324,540554000,,-0.194120256,0.0675,Down,0.057752,1.031963124,398860000,73.7872627
+30/10/2007,6.649286,6.763214,6.5975,6.678571,5.654076,939414000,,0.440423227,0.165714,Up,0.089194,1.577516821,-106103200,-11.29461558
+31/10/2007,6.701071,6.79,6.605357,6.783929,5.74327,833310800,,1.236488913,0.184643,Up,0.075891,-1.321390079,-28274400,-3.393019747
+01/11/2007,6.735714,6.789286,6.428571,6.694286,5.667379,805036400,,-0.615049867,0.360715,Down,0.013,0.22938293,197078000,24.48063218
+02/11/2007,6.7575,6.765714,6.553214,6.709643,5.680379,1002114400,,-0.708205697,0.2125,Down,0.051097,-0.899535049,-197937600,-19.75199638
+05/11/2007,6.6175,6.748571,6.58,6.649286,5.629282,804176800,,0.480332452,0.168571,Up,0.169623,3.013226198,150550400,18.72105736
+06/11/2007,6.680357,6.857143,6.616786,6.849643,5.798905,954727200,,2.534086127,0.240357,Up,0.165995,-2.862523183,39600400,4.147823588
+07/11/2007,6.8075,6.881429,6.6475,6.653571,5.63291,994327600,,-2.26116783,0.233929,Down,0.327452,-5.813194246,896050400,90.11621522
+08/11/2007,6.666786,6.675,5.991786,6.266786,5.305458,1890378000,,-5.999892602,0.683214,Down,0.305381,-5.755978089,-363997200,-19.25526006
+09/11/2007,6.1125,6.254286,5.900357,5.906071,5.000077,1526380800,,-3.377161554,0.353929,Down,0.351035,-7.020591883,242684400,15.89933521
+12/11/2007,5.902857,5.989286,5.379643,5.491429,4.649042,1769065200,,-6.969980808,0.609643,Down,0.489816,10.53584803,-29618400,-1.674240158
+13/11/2007,5.744643,6.106429,5.491429,6.07,5.138858,1739446800,,5.663659169,0.615,Up,0.116407,-2.265230913,-290278800,-16.68799529
+14/11/2007,6.327143,6.341786,5.847857,5.9325,5.022451,1449168000,,-6.237301733,0.493929,Down,0.054726,-1.089627355,38242400,2.638921091
+15/11/2007,5.9425,6.056786,5.725,5.867857,4.967725,1487410400,,-1.256087505,0.331786,Down,0.063191,1.27203096,-103916400,-6.986397298
+16/11/2007,5.903571,5.965,5.690357,5.9425,5.030916,1383494000,,0.659414446,0.274643,Up,0.073774,-1.466412876,-229065200,-16.55700711
+19/11/2007,5.932143,6.007143,5.789286,5.855357,4.957142,1154428800,,-1.294405748,0.217857,Down,0.148155,2.988718096,389214000,33.71485535
+20/11/2007,5.916786,6.135357,5.840357,6.030357,5.105297,1543642800,,1.919471145,0.295,Up,0.011791,-0.230956201,-325833200,-21.10806982
+21/11/2007,5.922857,6.155357,5.881071,6.016429,5.093506,1217809600,,1.579845672,0.274286,Up,0.093126,1.828328071,-752052000,-61.75448116
+23/11/2007,6.142857,6.144643,6.0625,6.126429,5.186632,465757600,,-0.267432564,0.082143,Down,0.030235,0.582940914,839997200,180.3507232
+26/11/2007,6.199643,6.331071,6.155357,6.162143,5.216867,1305754800,,-0.604873539,0.175714,Down,0.068633,1.31559804,11275600,0.863531193
+27/11/2007,6.257857,6.278214,6.071786,6.243214,5.2855,1317030400,,-0.233993842,0.206428,Down,0.163578,3.094844386,-166118400,-12.61310293
+28/11/2007,6.315,6.45,6.2625,6.436429,5.449078,1150912000,,1.922866192,0.1875,Up,0.123059,2.258345357,-99985200,-8.687475671
+29/11/2007,6.408214,6.613214,6.398214,6.581786,5.572137,1050926800,,2.708586199,0.215,Up,0.062589,-1.123249482,136875200,13.02423727
+30/11/2007,6.690714,6.703571,6.417857,6.507857,5.509548,1187802000,,-2.732996807,0.285714,Down,0.101591,-1.843908067,-226332400,-19.05472461
+03/12/2007,6.495,6.576429,6.346429,6.387857,5.407957,961469600,,-1.649622787,0.23,Down,0.028724,0.531143276,-187670000,-19.51907788
+04/12/2007,6.326786,6.460714,6.321071,6.421786,5.436681,773799600,,1.501552289,0.139643,Up,0.17204,3.164430652,118602400,15.32727595
+05/12/2007,6.531786,6.642857,6.514643,6.625,5.608721,892402000,,1.427082884,0.128214,Up,0.134549,2.398924817,7408800,0.830208807
+06/12/2007,6.649643,6.789286,6.647143,6.783929,5.74327,899810800,,2.019446758,0.142143,Up,0.131525,2.290071684,166255600,18.47672866
+07/12/2007,6.805,6.963929,6.715714,6.939286,5.874795,1066066400,,1.97334313,0.248215,Up,0.00272,-0.046299488,-343688800,-32.23896748
+10/12/2007,6.913929,6.987857,6.881786,6.936071,5.872075,722377600,0.022142,0.320252059,0.106071,Up,0.171437,-2.919530149,388547600,53.78732674
+11/12/2007,6.955357,7.029643,6.6925,6.733571,5.700638,1110925200,-0.221786,-3.188707639,0.337143,Down,0.070147,1.230511392,114735600,10.32793207
+12/12/2007,6.908571,6.945714,6.634286,6.816429,5.770785,1225660800,-0.092142,-1.333734574,0.311428,Down,0.029328,0.508215087,-361043200,-29.45702433
+13/12/2007,6.7925,6.861429,6.707857,6.851071,5.800113,864617600,0.058571,0.86228929,0.153572,Up,0.043539,-0.750657789,-190304800,-22.01028524
+14/12/2007,6.798929,6.9,6.769286,6.799643,5.756574,674312800,0.000714,0.010501654,0.130714,Up,0.181112,-3.146176875,350380800,51.96116698
+17/12/2007,6.811429,6.880357,6.535,6.585714,5.575462,1024693600,-0.225715,-3.313768667,0.345357,Down,0.042936,-0.770088649,197909600,19.31402714
+18/12/2007,6.661429,6.690357,6.378571,6.535,5.532526,1222603200,-0.126429,-1.897926106,0.311786,Down,0.004233,0.076511163,-395124800,-32.31831881
+19/12/2007,6.535,6.594286,6.460714,6.54,5.536759,827478400,0.005,0.076511094,0.133572,Up,0.123666,2.233544931,-53421200,-6.455902656
+20/12/2007,6.6225,6.708214,6.5475,6.686071,5.660425,774057200,0.063571,0.9599245,0.160714,Up,0.202579,3.578865545,219903600,28.40921834
+21/12/2007,6.79,6.925357,6.781786,6.925357,5.863004,993960800,0.135357,1.9934757,0.143571,Up,0.147851,2.521761882,-513758000,-51.68795389
+24/12/2007,6.965357,7.118929,6.956786,7.1,6.010855,480202800,0.134643,1.933038034,0.162143,Up,0.004536,0.075463474,223529600,46.54899971
+26/12/2007,7.1075,7.177143,7.029286,7.105357,6.015391,703732400,-0.002143,-0.030151249,0.147857,Down,0.011489,-0.190993403,91795200,13.04404913
+27/12/2007,7.105357,7.248571,7.064286,7.091786,6.003902,795527600,-0.013571,-0.190996737,0.184285,Down,0.038096,0.634520683,-95880400,-12.0524291
+28/12/2007,7.163929,7.198571,7.031429,7.136786,6.041998,699647200,-0.027143,-0.378884269,0.167142,Down,0.052912,-0.875736801,-160314000,-22.91354843
+31/12/2007,7.125,7.160714,7.0625,7.074286,5.989086,539333200,-0.050714,-0.711775439,0.098214,Down,0.097964,-1.635708687,539845600,100.0950062
+02/01/2008,7.116786,7.152143,6.876786,6.958571,5.891122,1079178800,-0.158215,-2.223124315,0.275357,Down,0.002723,0.046222095,-237112400,-21.97155837
+03/01/2008,6.978929,7.049643,6.881786,6.961786,5.893845,842066400,-0.017143,-0.24563941,0.167857,Down,0.449909,-7.633539735,613765600,72.88802878
+04/01/2008,6.8375,6.892857,6.388929,6.430357,5.443936,1455832000,-0.407143,-5.954559415,0.503928,Down,0.072867,-1.338498469,616361200,42.33738508
+07/01/2008,6.473214,6.557143,6.079643,6.344286,5.371069,2072193200,-0.128928,-1.991715398,0.4775,Down,0.193207,-3.59717963,-548377200,-26.46361353
+08/01/2008,6.433571,6.516429,6.1,6.116071,5.177862,1523816000,-0.3175,-4.935050845,0.416429,Down,0.246421,4.75912645,290066000,19.03550035
+09/01/2008,6.117857,6.410714,6.010714,6.407143,5.424283,1813882000,0.289286,4.72855119,0.4,Up,0.041724,-0.769207654,-330906800,-18.24301691
+10/01/2008,6.342143,6.464286,6.264643,6.357857,5.382559,1482975200,0.015714,0.24777114,0.199643,Up,0.161156,-2.994040567,-250689600,-16.90450386
+11/01/2008,6.285714,6.351786,6.071429,6.1675,5.221403,1232285600,-0.118214,-1.880677358,0.280357,Down,0.184135,3.526542579,-131835200,-10.698429
+14/01/2008,6.34,6.407857,6.256071,6.385,5.405538,1100450400,0.045,0.70977918,0.151786,Up,0.294496,-5.44804236,1242827600,112.9380843
+15/01/2008,6.347143,6.400714,5.880714,6.037143,5.111042,2343278000,-0.31,-4.884087218,0.52,Down,0.284215,-5.560803453,-129432800,-5.523578508
+16/01/2008,5.901071,6.036071,5.596429,5.701429,4.826827,2213845200,-0.199642,-3.383148584,0.439642,Down,0.037793,0.782978134,-455985600,-20.59699567
+17/01/2008,5.768214,5.905714,5.657857,5.746071,4.86462,1757859600,-0.022143,-0.383879655,0.247857,Down,0.014212,0.29215026,-33516000,-1.906636912
+18/01/2008,5.775357,5.919643,5.700357,5.762857,4.878832,1724343600,-0.0125,-0.216436837,0.219286,Down,0.17295,-3.54490583,710410400,41.19888867
+22/01/2008,5.287857,5.713571,5.214286,5.558571,4.705882,2434754000,0.270714,5.119540865,0.499285,Up,0.501003,-10.64631455,938215600,38.53430778
+23/01/2008,4.863929,5,4.505,4.966786,4.204879,3372969600,0.102857,2.114689585,0.495,Up,0.104918,-2.495149088,-1367102800,-40.53113316
+24/01/2008,4.999643,5.025,4.714643,4.842857,4.099961,2005866800,-0.156786,-3.135943906,0.310357,Down,0.169018,-4.122429457,-451127600,-22.49040664
+25/01/2008,4.963929,4.9675,4.628929,4.643214,3.930943,1554739200,-0.320715,-6.460910299,0.338571,Down,0,0,-79895200,-5.138816851
+28/01/2008,4.577143,4.757143,4.516071,4.643214,3.930943,1474844000,0.066071,1.443498707,0.241072,Up,0.04626,1.17681686,-374861200,-25.41700682
+29/01/2008,4.683929,4.7425,4.608929,4.697857,3.977203,1099982800,0.013928,0.297357197,0.133571,Up,0.019351,0.486547958,143068800,13.00645792
+30/01/2008,4.691786,4.8375,4.642857,4.720714,3.996554,1243051600,0.028928,0.616566911,0.194643,Up,0.09615,2.405822616,102622800,8.255715209
+31/01/2008,4.623214,4.880357,4.621429,4.834286,4.092704,1345674400,0.211072,4.565481935,0.258928,Up,0.04868,-1.189433685,-334930400,-24.88940861
+01/02/2008,4.865714,4.878214,4.720714,4.776786,4.044024,1010744000,-0.088928,-1.827645439,0.1575,Down,0.063494,-1.570069812,-111510000,-11.03246717
+04/02/2008,4.793214,4.853571,4.693571,4.701786,3.98053,899234000,-0.091428,-1.907446653,0.16,Down,0.06924,-1.739466855,241808000,26.89044231
+05/02/2008,4.658214,4.785714,4.603571,4.62,3.91129,1141042000,-0.038214,-0.82035733,0.182143,Down,0.222535,-5.689555108,432230400,37.88032342
+06/02/2008,4.6725,4.711429,4.348929,4.357143,3.688755,1573272400,-0.315357,-6.749213483,0.3625,Down,0.02298,-0.622974418,510059200,32.42027255
+07/02/2008,4.284643,4.456429,4.188214,4.33,3.665775,2083331600,0.045357,1.058594613,0.268215,Up,0.128201,3.497241375,-727358800,-34.91325145
+08/02/2008,4.36,4.489286,4.342857,4.481429,3.793976,1355972800,0.121429,2.785068807,0.146429,Up,0.120035,3.163831295,-154540400,-11.39701327
+11/02/2008,4.571786,4.642143,4.542857,4.623214,3.914011,1201432400,0.051428,1.124899547,0.099286,Up,0.138782,-3.545774399,24547600,2.04319444
+12/02/2008,4.667857,4.678571,4.415,4.459286,3.775229,1225980000,-0.208571,-4.468238851,0.263571,Down,0.137271,3.636097307,-257446000,-20.99920064
+13/02/2008,4.524286,4.635,4.486786,4.621429,3.9125,968534000,0.097143,2.147145428,0.148214,Up,0.05866,-1.499297125,-14436800,-1.490582674
+14/02/2008,4.621429,4.671429,4.536071,4.552143,3.85384,954097200,-0.069286,-1.499233246,0.135358,Down,0.085566,-2.220278994,-52796800,-5.533691955
+15/02/2008,4.509643,4.538571,4.430714,4.451071,3.768274,901300400,-0.058572,-1.29881678,0.107857,Down,0.074077,-1.965807157,103745600,11.51065727
+19/02/2008,4.499643,4.526786,4.337143,4.363571,3.694197,1005046000,-0.136072,-3.024062131,0.189643,Down,0.049586,1.342267345,-37606800,-3.741798883
+20/02/2008,4.364286,4.45,4.345714,4.422143,3.743783,967439200,0.057857,1.325692221,0.104286,Up,0.068937,-1.841372751,-29324400,-3.03113622
+21/02/2008,4.501786,4.516786,4.316429,4.340714,3.674846,938114800,-0.161072,-3.577957726,0.200357,Down,0.062889,-1.711337019,591763200,63.08004095
+22/02/2008,4.374286,4.375357,4.138214,4.266429,3.611957,1529878000,-0.107857,-2.46570526,0.237143,Down,0.008465,0.234360487,-273103600,-17.85133194
+25/02/2008,4.235357,4.291786,4.166429,4.276429,3.620422,1256774400,0.041072,0.969741158,0.125357,Up,0.01784,-0.492760236,248113600,19.74209532
+26/02/2008,4.201429,4.324643,4.122857,4.255357,3.602582,1504888000,0.053928,1.283563283,0.201786,Up,0.115199,3.197678776,-29750000,-1.976891304
+27/02/2008,4.2225,4.394643,4.2175,4.391429,3.717781,1475138000,0.168929,4.000686797,0.177143,Up,0.210138,5.652242561,143116400,9.701899077
+28/02/2008,4.542857,4.721429,4.491786,4.639643,3.927919,1618254400,0.096786,2.130509501,0.229643,Up,0.147853,-3.764156033,-362773600,-22.41758774
+29/02/2008,4.6175,4.650357,4.457143,4.465,3.780066,1255480800,-0.1525,-3.302652951,0.193214,Down,0.099475,-2.631567809,337562400,26.88710174
+03/03/2008,4.444286,4.499286,4.214286,4.3475,3.680591,1593043200,-0.096786,-2.177762637,0.285,Down,0.087381,2.37410242,192340400,12.07377176
+04/03/2008,4.356786,4.46,4.3,4.450714,3.767972,1785383600,0.093928,2.155901162,0.16,Up,0.00393,-0.104300138,-563547600,-31.56451084
+05/03/2008,4.413571,4.469286,4.366071,4.446071,3.764042,1221836000,0.0325,0.736365179,0.103215,Up,0.107639,-2.859665222,251862800,20.61347022
+06/03/2008,4.450357,4.553571,4.314643,4.318929,3.656403,1473698800,-0.131428,-2.953201283,0.238928,Down,0.039911,1.091537229,-243236000,-16.5051366
+07/03/2008,4.300357,4.392143,4.251786,4.366071,3.696314,1230462800,0.065714,1.52810569,0.140357,Up,0.077404,-2.094086163,-230874000,-18.76318406
+10/03/2008,4.356429,4.409286,4.263214,4.274643,3.61891,999588800,-0.081786,-1.877363318,0.146072,Down,0.231607,6.39991047,164354400,16.44220103
+11/03/2008,4.432143,4.552857,4.357143,4.548214,3.850517,1163943200,0.116071,2.618846007,0.195714,Up,0.039912,-1.036536133,-104314000,-8.962121176
+12/03/2008,4.537143,4.595714,4.470357,4.501071,3.810605,1059629200,-0.036072,-0.795037758,0.125357,Down,0.05775,1.51550738,202473600,19.1079672
+13/03/2008,4.432143,4.625,4.392857,4.569286,3.868355,1262102800,0.137143,3.094281931,0.232143,Up,0.040213,-1.039537478,-105462000,-8.356054673
+14/03/2008,4.638571,4.653571,4.435714,4.521786,3.828142,1156640800,-0.116785,-2.517693488,0.217857,Down,0.003628,0.094771824,-84042000,-7.266041454
+17/03/2008,4.376786,4.5925,4.376786,4.526071,3.83177,1072598800,0.149285,3.410836171,0.215714,Up,0.184134,4.805455442,132521200,12.35515087
+18/03/2008,4.613571,4.75,4.595357,4.743571,4.015904,1205120000,0.13,2.817773911,0.154643,Up,0.095242,-2.371620437,-194583200,-16.14637546
+19/03/2008,4.754286,4.796071,4.631071,4.631071,3.920662,1010536800,-0.123215,-2.591661503,0.165,Down,0.108848,2.776265845,-101749200,-10.06882679
+20/03/2008,4.682857,4.760357,4.613571,4.759643,4.02951,908787600,0.076786,1.639725492,0.146786,Up,0.189276,4.697246067,158132800,17.40041347
+24/03/2008,4.786071,5.030357,4.772857,4.983214,4.218786,1066920400,0.197143,4.119098944,0.2575,Up,0.043843,1.039232613,-14529200,-1.361788565
+25/03/2008,4.998571,5.110714,4.904643,5.035,4.262629,1052391200,0.036429,0.728788288,0.206071,Up,0.12336,2.893988663,129693200,12.32366823
+26/03/2008,5.031071,5.205,5.022857,5.180714,4.385989,1182084400,0.149643,2.974376629,0.182143,Up,0.145433,-3.315854189,-182254800,-15.4180869
+27/03/2008,5.176786,5.189643,4.999643,5.008929,4.240556,999829600,-0.167857,-3.242494474,0.19,Down,0.08345,1.967902322,-285219200,-28.52678096
+28/03/2008,5.064286,5.166071,5.057143,5.1075,4.324006,714610400,0.043214,0.853308838,0.108928,Up,0.014817,0.34266835,53454800,7.480271768
+31/03/2008,5.116786,5.203929,5.09,5.125,4.338823,768065200,0.008214,0.160530458,0.113929,Up,0.182321,4.202084298,264502000,34.43744099
+01/04/2008,5.225,5.345,5.128929,5.340357,4.521144,1032567200,0.115357,2.207789474,0.216071,Up,0.061682,-1.364300717,12401200,1.201006579
+02/04/2008,5.313571,5.4,5.208929,5.2675,4.459462,1044968400,-0.046071,-0.867044027,0.191071,Down,0.124573,2.79345356,6599600,0.631559768
+03/04/2008,5.252143,5.486786,5.25,5.414643,4.584035,1051568000,0.1625,3.093975164,0.236786,Up,0.044445,0.96956066,-197150800,-18.74826925
+04/04/2008,5.435357,5.525357,5.383929,5.467143,4.62848,854417200,0.031786,0.584800594,0.141428,Up,0.084962,1.835635025,303909200,35.56918096
+07/04/2008,5.576071,5.703214,5.539643,5.5675,4.713442,1158326400,-0.008571,-0.153710381,0.163571,Down,0.092218,-1.956489546,-144032000,-12.43449169
+08/04/2008,5.483929,5.5875,5.44,5.458571,4.621224,1014294400,-0.025358,-0.462405695,0.1475,Down,0.042331,-0.916012727,-140896000,-13.89103598
+09/04/2008,5.475357,5.496071,5.373571,5.408571,4.578893,873398400,-0.066786,-1.219756082,0.1225,Down,0.094034,2.053640476,82364800,9.43038137
+10/04/2008,5.3975,5.550714,5.378571,5.519643,4.672927,955763200,0.122143,2.262955072,0.172143,Up,0.224046,-4.79455382,254312800,26.60834818
+11/04/2008,5.454286,5.475,5.228571,5.255,4.448881,1210076000,-0.199286,-3.653750463,0.246429,Down,0.01935,0.434940831,-364988400,-30.16243608
+14/04/2008,5.241786,5.330357,5.162143,5.277857,4.468231,845087600,0.036071,0.688143316,0.168214,Up,0.018141,0.4059996,-147050400,-17.4006103
+15/04/2008,5.335714,5.347143,5.204286,5.299286,4.486372,698037200,-0.036428,-0.682720251,0.142857,Down,0.160855,3.585413782,97736800,14.00166066
+16/04/2008,5.418571,5.503571,5.379286,5.489286,4.647227,795774000,0.070715,1.305048877,0.124285,Up,0.023885,0.513962412,-91506800,-11.49909396
+17/04/2008,5.506071,5.571429,5.476786,5.5175,4.671112,704267200,0.011429,0.207570879,0.094643,Up,0.198044,4.239761324,322498400,45.79205165
+18/04/2008,5.682857,5.795,5.656429,5.751429,4.869156,1026765600,0.068572,1.206646586,0.138571,Up,0.215277,4.421238506,12387200,1.206429199
+21/04/2008,5.793214,6.017857,5.777143,6.005714,5.084433,1039152800,0.2125,3.668084763,0.240714,Up,0.240674,-4.733546494,400419600,38.53327441
+22/04/2008,5.978571,6,5.646071,5.721429,4.843759,1439572400,-0.257142,-4.30106124,0.353929,Down,0.081334,1.679150428,64618400,4.48872179
+23/04/2008,5.858929,5.887143,5.752857,5.8175,4.925093,1504190800,-0.041429,-0.707108757,0.134286,Down,0.182924,3.714122759,191875600,12.75606791
+24/04/2008,5.905,6.070714,5.685357,6.033571,5.108017,1696066400,0.128571,2.177324301,0.385357,Up,0.023888,0.467657018,-703592400,-41.48377681
+25/04/2008,6.096429,6.110714,5.943571,6.061786,5.131905,992474000,-0.034643,-0.568250692,0.167143,Down,0.075892,1.478827063,-205259600,-20.6816098
+28/04/2008,6.0625,6.205357,6.040357,6.151429,5.207797,787214400,0.088929,1.466870103,0.165,Up,0.084962,1.631438399,136262000,17.30938865
+29/04/2008,6.111071,6.273571,6.080357,6.251786,5.292759,923476400,0.140715,2.302624204,0.193214,Up,0.033259,-0.628386821,216048000,23.39507539
+30/04/2008,6.2925,6.428571,6.175714,6.2125,5.2595,1139524400,-0.08,-1.271354787,0.252857,Down,0.182925,3.477992205,-235947600,-20.70579621
+01/05/2008,6.248571,6.428571,6.245,6.428571,5.442425,903576800,0.18,2.880658634,0.183571,Up,0.028422,0.52223044,102505200,11.34438157
+02/05/2008,6.435357,6.497143,6.376786,6.462143,5.470847,1006082000,0.026786,0.416231765,0.120357,Up,0.114591,2.094575118,-151524800,-15.06087973
+05/05/2008,6.497143,6.618214,6.466071,6.5975,5.585438,854557200,0.100357,1.544632772,0.152143,Up,0.058357,1.044806155,64313200,7.525909325
+06/05/2008,6.595,6.682857,6.506429,6.666429,5.643795,918870400,0.071429,1.083078089,0.176428,Up,0.12306,-2.180447731,238263200,25.93001146
+07/05/2008,6.644643,6.721429,6.447857,6.521071,5.520735,1157133600,-0.123572,-1.85972369,0.273572,Down,0.074682,1.35275466,-258048000,-22.30062285
+08/05/2008,6.563214,6.660714,6.538214,6.609286,5.595417,899085600,0.046072,0.701973149,0.1225,Up,0.048681,-0.870015586,-226013200,-25.13811811
+09/05/2008,6.541429,6.580357,6.4775,6.551786,5.546736,673072400,0.010357,0.158329319,0.102857,Up,0.142414,2.567528002,145490800,21.61592126
+12/05/2008,6.614643,6.745357,6.530357,6.72,5.68915,818563200,0.105357,1.592784372,0.215,Up,0.054423,0.95661039,4673200,0.570902772
+13/05/2008,6.736071,6.8375,6.709286,6.784286,5.743573,823236400,0.048215,0.715773334,0.128214,Up,0.111872,-1.947777107,93587200,11.36820481
+14/05/2008,6.829643,6.865714,6.6275,6.652143,5.631701,916823600,-0.1775,-2.598964543,0.238214,Down,0.104918,1.86298953,-43615600,-4.757251013
+15/05/2008,6.671786,6.782143,6.578571,6.776071,5.736619,873208000,0.104285,1.563074715,0.203572,Up,0.063799,-1.112135911,-107438800,-12.30391842
+16/05/2008,6.789643,6.796429,6.678571,6.700714,5.67282,765769200,-0.088929,-1.309774314,0.117858,Down,0.121546,-2.142602797,180051200,23.51246302
+19/05/2008,6.709286,6.738929,6.475,6.557143,5.551274,945820400,-0.152143,-2.267648152,0.263929,Down,0.069543,1.252739461,24029600,2.54060919
+20/05/2008,6.493571,6.648571,6.432857,6.639286,5.620817,969850000,0.145715,2.243988708,0.215714,Up,0.233118,-4.147404194,187807200,19.36456153
+21/05/2008,6.631071,6.7125,6.294643,6.363929,5.387699,1157657200,-0.267142,-4.028640321,0.417857,Down,0.034468,-0.639753631,49078400,4.239458797
+22/05/2008,6.402143,6.476071,6.142857,6.323214,5.353231,1206735600,-0.078929,-1.232852812,0.333214,Down,0.12457,2.327005877,-299818400,-24.84540938
+23/05/2008,6.456071,6.499643,6.35,6.470357,5.477801,906917200,0.014286,0.221280094,0.149643,Up,0.159041,2.903373087,-117012000,-12.90217012
+27/05/2008,6.526786,6.658214,6.494286,6.658214,5.636842,789905200,0.131428,2.013671047,0.163928,Up,0.017536,0.311096178,-45925600,-5.814064776
+28/05/2008,6.693214,6.7125,6.561429,6.678929,5.654378,743979600,-0.014285,-0.21342512,0.151071,Down,0.009677,-0.171141724,-96793200,-13.01019544
+29/05/2008,6.67,6.721429,6.625,6.6675,5.644701,647186400,-0.0025,-0.037481259,0.096429,Down,0.062287,1.103459687,-37002000,-5.717363653
+30/05/2008,6.694643,6.769286,6.692143,6.741071,5.706988,610184400,0.046428,0.693509721,0.077143,Up,0.080123,-1.403945479,69655600,11.41549997
+02/06/2008,6.735714,6.773214,6.590357,6.646429,5.626865,679840000,-0.089285,-1.325546186,0.182857,Down,0.022075,-0.39231437,70680400,10.39662273
+03/06/2008,6.673571,6.721429,6.512143,6.620357,5.60479,750520400,-0.053214,-0.797384189,0.209286,Down,0.00544,-0.097059836,-23536800,-3.13606399
+04/06/2008,6.572143,6.681786,6.543929,6.613929,5.59935,726983600,0.041786,0.63580479,0.137857,Up,0.128197,2.289497888,28462000,3.915081441
+05/06/2008,6.655,6.78,6.632143,6.765357,5.727547,755445600,0.110357,1.65825695,0.147857,Up,0.114593,-2.000734346,210977200,27.92751722
+06/06/2008,6.714286,6.783929,6.626786,6.63,5.612954,966422800,-0.084286,-1.255323351,0.157143,Down,0.121849,-2.170853351,921970000,95.40027408
+09/06/2008,6.599643,6.605,6.276786,6.486071,5.491105,1888392800,-0.113572,-1.720880963,0.328214,Down,0.121849,2.219025132,-747451600,-39.58136252
+10/06/2008,6.446786,6.670714,6.393571,6.63,5.612954,1140941200,0.183214,2.841943257,0.277143,Up,0.146037,-2.601785085,-179390400,-15.72301885
+11/06/2008,6.583571,6.642857,6.413929,6.4575,5.466917,961550800,-0.126071,-1.9149334,0.228928,Down,0.22828,-4.175662444,346782800,36.06494841
+12/06/2008,6.481786,6.521429,6.114286,6.187857,5.238637,1308333600,-0.293929,-4.534691519,0.407143,Down,0.02691,-0.513683235,37623600,2.875688586
+13/06/2008,6.13,6.22,5.903929,6.156071,5.211727,1345957200,0.026071,0.425301794,0.316071,Up,0.135153,2.593247881,-294226800,-21.86004131
+16/06/2008,6.117857,6.353571,6.038214,6.315714,5.34688,1051730400,0.197857,3.234089976,0.315357,Up,0.138782,2.595569753,-152073600,-14.45937096
+17/06/2008,6.360714,6.499643,6.336071,6.479643,5.485662,899656800,0.118929,1.869742925,0.163572,Up,0.081032,-1.477159913,-88188800,-9.802493573
+18/06/2008,6.468571,6.507143,6.333929,6.383929,5.40463,811468000,-0.084642,-1.308511571,0.173214,Down,0.065006,1.202783539,-19518800,-2.405369035
+19/06/2008,6.376786,6.512143,6.314286,6.460714,5.469636,791949200,0.083928,1.316148919,0.197857,Up,0.170226,-3.112199788,96418000,12.17477081
+20/06/2008,6.405357,6.464286,6.25,6.259643,5.29941,888367200,-0.145714,-2.274877107,0.214286,Down,0.063796,-1.203832125,-242586400,-27.30699648
+23/06/2008,6.240714,6.281429,6.127143,6.184286,5.235614,645780800,-0.056428,-0.904191411,0.154286,Down,0.00272,0.051951882,-23833600,-3.690664077
+24/06/2008,6.156071,6.277857,6.129643,6.1875,5.238334,621947200,0.031429,0.510536672,0.148214,Up,0.125175,2.389595623,22503600,3.618249266
+25/06/2008,6.236071,6.386786,6.21,6.335357,5.363509,644450800,0.099286,1.592124272,0.176786,Up,0.27605,-5.14681713,225159200,34.93815199
+26/06/2008,6.216786,6.244286,6.000357,6.009286,5.087459,869610000,-0.2075,-3.337737538,0.243929,Down,0.055332,1.087615645,172639600,19.85253159
+27/06/2008,5.946786,6.091786,5.8625,6.074643,5.142791,1042249600,0.127857,2.150018514,0.229286,Up,0.080128,-1.558064483,-358052800,-34.35384384
+30/06/2008,6.078214,6.142857,5.950714,5.98,5.062663,684196800,-0.098214,-1.615836494,0.192143,Down,0.218909,4.323989173,427084000,62.4212215
+01/07/2008,5.865357,6.24,5.857143,6.238571,5.281572,1111280800,0.373214,6.363022745,0.382857,Up,0.196532,-3.7210891,-273761600,-24.63478178
+02/07/2008,6.257143,6.3375,6.006429,6.006429,5.08504,837519200,-0.250714,-4.006844657,0.331071,Down,0.058655,1.153481585,-314157200,-37.51044752
+03/07/2008,6.056786,6.148929,5.919643,6.075714,5.143695,523362000,0.018928,0.312508978,0.229286,Up,0.152387,2.962597899,297029600,56.75413958
+07/07/2008,6.184286,6.326071,6.139286,6.255714,5.296082,820391600,0.071428,1.154991862,0.186785,Up,0.132737,2.506324487,67958800,8.283702564
+08/07/2008,6.264286,6.417857,6.169286,6.4125,5.428819,888350400,0.148214,2.366015856,0.248571,Up,0.160249,-2.951820645,7425600,0.83588638
+09/07/2008,6.435714,6.461071,6.219286,6.223214,5.26857,895776000,-0.2125,-3.301886939,0.241785,Down,0.071962,1.365873472,-55087200,-6.149662416
+10/07/2008,6.247143,6.333571,6.120357,6.308214,5.340532,840688800,0.061071,0.977582873,0.213214,Up,0.122457,-2.292973809,89322800,10.6249542
+11/07/2008,6.266786,6.325357,6.107143,6.163571,5.218075,930011600,-0.103215,-1.647016509,0.218214,Down,0.039309,0.753323783,-43957200,-4.726521691
+14/07/2008,6.401429,6.403571,6.181429,6.21,5.257384,886054400,-0.191429,-2.990410422,0.222142,Down,0.128201,-2.438494126,153988800,17.37915866
+15/07/2008,6.16,6.205,5.9425,6.058571,5.129183,1040043200,-0.101429,-1.646574675,0.2625,Down,0.095847,1.868660175,-292252800,-28.10006354
+16/07/2008,6.078571,6.176071,6.021429,6.171786,5.22503,747790400,0.093215,1.533501871,0.154642,Up,0.030234,-0.578637826,9735600,1.301915617
+17/07/2008,6.217857,6.249286,6.121071,6.136071,5.194796,757526000,-0.081786,-1.315340639,0.128215,Down,0.201371,-3.876398611,110888400,14.63823024
+18/07/2008,6.018571,6.058929,5.892857,5.898214,4.993425,868414400,-0.120357,-1.999760408,0.166072,Down,0.034469,0.690287728,492055200,56.66133588
+21/07/2008,5.960714,5.982143,5.754286,5.938929,5.027894,1360469600,-0.021785,-0.365476351,0.227857,Down,0.129106,-2.567794786,519122800,38.15761852
+22/07/2008,5.321429,5.812857,5.233214,5.786429,4.898788,1879592400,0.465,8.73825433,0.579643,Up,0.128198,2.616933005,-817824000,-43.51071009
+23/07/2008,5.8925,6.013214,5.77,5.937857,5.026986,1061768400,0.045357,0.769741196,0.243214,Up,0.218602,-4.348569899,-222149200,-20.92256654
+24/07/2008,5.868571,5.902143,5.658929,5.679643,4.808384,839619200,-0.188928,-3.219318638,0.243214,Down,0.093426,1.942981259,-205982000,-24.5327882
+25/07/2008,5.728571,5.821429,5.666071,5.79,4.90181,633637200,0.061429,1.072326764,0.155358,Up,0.233417,-4.761853275,147075600,23.21132661
+28/07/2008,5.797857,5.8025,5.500714,5.514286,4.668393,780712800,-0.283571,-4.890962299,0.301786,Down,0.081031,1.735736473,-96642000,-12.37868778
+29/07/2008,5.550357,5.694643,5.4875,5.61,4.749424,684070800,0.059643,1.074579527,0.207143,Up,0.08466,1.782531945,41112400,6.009962711
+30/07/2008,5.635,5.731786,5.574286,5.71,4.834084,725183200,0.075,1.330967169,0.1575,Up,0.028119,-0.581682073,-87684800,-12.0913998
+31/07/2008,5.626429,5.792857,5.606429,5.676786,4.805965,637498400,0.050357,0.895008184,0.186428,Up,0.069241,-1.440730426,-92859200,-14.56618558
+01/08/2008,5.710714,5.713929,5.5625,5.595,4.736724,544639200,-0.115714,-2.026261515,0.151429,Down,0.103708,-2.189445701,47888400,8.792683303
+04/08/2008,5.592857,5.639286,5.461071,5.4725,4.633016,592527600,-0.120357,-2.151977066,0.178215,Down,0.224047,4.835877968,95844000,16.17544904
+05/08/2008,5.550714,5.742857,5.529286,5.737143,4.857063,688371600,0.186429,3.358648995,0.213571,Up,0.107336,2.209895157,103037200,14.96825261
+06/08/2008,5.713214,5.978571,5.642857,5.863929,4.964399,791408800,0.150715,2.638007258,0.335714,Up,0.018747,-0.377628793,-119036400,-15.04107612
+07/08/2008,5.811071,5.933929,5.767857,5.841786,4.945652,672372400,0.030715,0.528560054,0.166072,Up,0.18081,3.65593859,41624800,6.190735967
+08/08/2008,5.852143,6.058929,5.848214,6.055357,5.126462,713997200,0.203214,3.472471537,0.210715,Up,0.121245,2.365081415,177307200,24.83303856
+11/08/2008,6.073929,6.303571,6.059643,6.198571,5.247707,891304400,0.124642,2.052081939,0.243928,Up,0.095847,1.826454869,-55025600,-6.173603541
+12/08/2008,6.197143,6.403214,6.196786,6.311786,5.343554,836278800,0.114643,1.849933106,0.206428,Up,0.077705,1.454181992,6067600,0.725547509
+13/08/2008,6.356429,6.428571,6.282143,6.403571,5.421259,842346400,0.047142,0.741642831,0.146428,Up,0.000606,0.011178215,-131045600,-15.55721019
+14/08/2008,6.368929,6.444643,6.351429,6.404286,5.421865,711300800,0.035357,0.555148283,0.093214,Up,0.108243,-1.996416362,-3049200,-0.4286794
+15/08/2008,6.394286,6.419643,6.251786,6.276429,5.313622,708251600,-0.117857,-1.843161222,0.167857,Down,0.010584,-0.199186167,-156237200,-22.05956188
+18/08/2008,6.270357,6.350357,6.207857,6.263929,5.303038,552014400,-0.006428,-0.102514099,0.1425,Down,0.056239,-1.060505318,64190000,11.62831984
+19/08/2008,6.233571,6.323929,6.136071,6.1975,5.246799,616204400,-0.036071,-0.578657081,0.187858,Down,0.069846,1.331211659,-109253200,-17.73002595
+20/08/2008,6.241786,6.319286,6.200357,6.28,5.316645,506951200,0.038214,0.612228615,0.118929,Up,0.046864,-0.881458138,32793600,6.468788317
+21/08/2008,6.231071,6.266071,6.138929,6.224643,5.269781,539744800,-0.006428,-0.103160436,0.127142,Down,0.075588,1.434367007,-100133600,-18.55202681
+22/08/2008,6.279286,6.339286,6.270357,6.313929,5.345369,439611200,0.034643,0.551702853,0.068929,Up,0.128201,-2.398356409,44814000,10.1940078
+25/08/2008,6.291071,6.293929,6.130714,6.1625,5.217168,484425200,-0.128571,-2.043706072,0.163215,Down,0.032961,0.63177954,-38875200,-8.02501604
+26/08/2008,6.17,6.245714,6.164643,6.201429,5.250129,445550000,0.031429,0.509384117,0.081071,Up,0.031139,0.593109236,32230800,7.233935585
+27/08/2008,6.189643,6.277143,6.149643,6.238214,5.281268,477780800,0.048571,0.784714078,0.1275,Up,0.028118,-0.53241002,-46396000,-9.710729272
+28/08/2008,6.26,6.294643,6.169643,6.205,5.25315,431384800,-0.055,-0.878594249,0.125,Down,0.127294,-2.423193703,167904800,38.92228006
+29/08/2008,6.177143,6.196429,6.037143,6.054643,5.125856,599289600,-0.1225,-1.983117438,0.159286,Down,0.100986,-1.970129477,181473600,30.28145324
+02/09/2008,6.157143,6.196429,5.892857,5.935357,5.02487,780763200,-0.221786,-3.602092724,0.303572,Down,0.023282,0.46333537,-45928400,-5.88250061
+03/09/2008,5.958571,6.024286,5.857143,5.962857,5.048152,734834800,0.004286,0.071929998,0.167143,Up,0.173553,-3.437951155,8551200,1.163690125
+04/09/2008,5.923571,5.996786,5.743214,5.757857,4.874599,743386000,-0.165714,-2.797535473,0.253572,Down,0.031446,-0.645099217,43498000,5.8513343
+05/09/2008,5.663929,5.8,5.630357,5.720714,4.843153,786884000,0.056785,1.002572596,0.169643,Up,0.068332,-1.410899057,259095200,32.9267338
+08/09/2008,5.8775,5.888929,5.409286,5.64,4.774821,1045979200,-0.2375,-4.040833688,0.479643,Down,0.188671,-3.951373256,199046400,19.02967095
+09/09/2008,5.602143,5.712857,5.349643,5.417143,4.58615,1245025600,-0.185,-3.302307706,0.363214,Down,0.002115,-0.046117113,-271882800,-21.83752687
+10/09/2008,5.44,5.535357,5.314286,5.414643,4.584035,973142800,-0.025357,-0.466121324,0.221071,Down,0.031444,0.685945897,-2007600,-0.206300658
+11/09/2008,5.292143,5.463929,5.214286,5.451786,4.615479,971135200,0.159643,3.016604049,0.249643,Up,0.112175,-2.430408631,-178108000,-18.34018579
+12/09/2008,5.389643,5.389643,5.232143,5.319286,4.503304,793027200,-0.070357,-1.305411138,0.1575,Down,0.259422,-5.760703697,127607200,16.09115047
+15/09/2008,5.0725,5.274643,5.012857,5.012857,4.243882,920634400,-0.059643,-1.175810744,0.261786,Down,0.014513,-0.341974635,279202000,30.32713094
+16/09/2008,4.780714,5.089286,4.719643,4.995714,4.229369,1199836400,0.215,4.497236187,0.369643,Up,0.364341,-8.614547466,618800,0.051573698
+17/09/2008,4.946071,4.946786,4.565357,4.565357,3.865028,1200455200,-0.380714,-7.697301555,0.381429,Down,0.189278,4.897196088,475798400,39.63483185
+18/09/2008,4.663214,4.836786,4.31,4.788929,4.054306,1676253600,0.125715,2.695887429,0.526786,Up,0.206206,5.086098583,-245378000,-14.63847714
+19/09/2008,5.092857,5.15,4.868214,5.0325,4.260512,1430875600,-0.060357,-1.185130468,0.281786,Down,0.298124,-6.997374963,-574162400,-40.12664693
+22/09/2008,4.997857,5.008929,4.666429,4.680357,3.962388,856713200,-0.3175,-6.352722777,0.3425,Down,0.127293,-3.212532443,423651200,49.45076135
+23/09/2008,4.708929,4.85,4.523571,4.53,3.835095,1280364400,-0.178929,-3.799781224,0.326429,Down,0.056541,1.474305069,-233349200,-18.22521776
+24/09/2008,4.545357,4.676786,4.469643,4.596786,3.891636,1047015200,0.051429,1.131462281,0.207143,Up,0.09736,2.501775603,-40969600,-3.912989993
+25/09/2008,4.635714,4.813929,4.59,4.711786,3.988996,1006045600,0.076072,1.64099856,0.223929,Up,0.111571,-2.796969463,120405600,11.96820502
+26/09/2008,4.461071,4.635714,4.392857,4.58,3.877425,1126451200,0.118929,2.665929325,0.242857,Up,0.694815,-17.91949554,1495606000,132.7714862
+29/09/2008,4.272143,4.274286,3.5925,3.759286,3.18261,2622057200,-0.512857,-12.00467775,0.681786,Down,0.253979,7.98021121,-995374800,-37.96159748
+30/09/2008,3.866071,4.107143,3.796429,4.059286,3.436589,1626682400,0.193215,4.997709561,0.310714,Up,0.137269,-3.994338572,-330198400,-20.29888563
+01/10/2008,3.997143,4.012857,3.835357,3.897143,3.29932,1296484000,-0.1,-2.501786901,0.1775,Down,0.272727,-8.266157875,312880400,24.13299354
+02/10/2008,3.8575,3.885357,3.571429,3.575,3.026593,1609364400,-0.2825,-7.323395982,0.313928,Down,0.091614,-3.026967947,685034000,42.56549977
+03/10/2008,3.714286,3.803571,3.380357,3.466786,2.934979,2294398400,-0.2475,-6.663461026,0.423214,Down,0.032352,1.102290681,-186981200,-8.149465237
+06/10/2008,3.284286,3.527857,3.126429,3.505,2.967331,2107417200,0.220714,6.720303896,0.401428,Up,0.271516,-9.150175697,-228645200,-10.84954607
+07/10/2008,3.588571,3.625,3.176786,3.184286,2.695815,1878772000,-0.404285,-11.26590501,0.448214,Down,0.019048,0.706576675,328969200,17.50979895
+08/10/2008,3.068214,3.440357,3.06,3.206786,2.714863,2207741200,0.138572,4.516373369,0.380357,Up,0.031747,-1.169377608,-590357600,-26.74034438
+09/10/2008,3.333929,3.421429,3.092857,3.169286,2.683116,1617383600,-0.164643,-4.938407507,0.328572,Down,0.2437,9.082723222,601916000,37.21541383
+10/10/2008,3.060714,3.571429,3.035714,3.457143,2.926816,2219299600,0.396429,12.9521739,0.535715,Up,0.406971,13.90490554,-680223600,-30.65037276
+13/10/2008,3.733929,3.9475,3.607857,3.937857,3.333787,1539076000,0.203928,5.461485743,0.339643,Up,0.186857,-5.604947167,441918400,28.71322794
+14/10/2008,4.152143,4.157143,3.683571,3.717143,3.14693,1980994400,-0.435,-10.47651779,0.473572,Down,0.185344,-5.889676605,-396818800,-20.03129337
+15/10/2008,3.708571,3.821429,3.496071,3.498214,2.961586,1584175600,-0.210357,-5.672184785,0.325358,Down,0.11913,4.02250686,396345600,25.01904461
+16/10/2008,3.563214,3.693929,3.276429,3.638929,3.080716,1980521200,0.075715,2.124907457,0.4175,Up,0.13576,-4.406767777,-218293600,-11.02202794
+17/10/2008,3.557143,3.644286,3.0675,3.478571,2.944956,1762227600,-0.078572,-2.208851317,0.576786,Down,0.031445,1.067757888,-213057600,-12.09024305
+20/10/2008,3.563571,3.5725,3.344286,3.515714,2.976401,1549170000,-0.047857,-1.342950653,0.228214,Down,0.210138,-7.060137394,644490000,41.60227735
+21/10/2008,3.4625,3.496429,3.255714,3.2675,2.766263,2193660000,-0.195,-5.631768953,0.240715,Down,0.162669,5.88046039,55148800,2.514008552
+22/10/2008,3.4775,3.616071,3.318929,3.459643,2.928932,2248808800,-0.017857,-0.513501078,0.297142,Down,0.04112,1.403924707,-573378400,-25.49698311
+23/10/2008,3.446786,3.544643,3.282143,3.508214,2.970052,1675430400,0.061428,1.78218201,0.2625,Up,0.055936,-1.883334029,-85372000,-5.095526499
+24/10/2008,3.226071,3.496429,3.218214,3.442143,2.914116,1590058400,0.216072,6.697682723,0.278215,Up,0.12971,-4.451092544,-381287200,-23.97944629
+27/10/2008,3.395357,3.486786,3.280714,3.288929,2.784406,1208771200,-0.106428,-3.134515752,0.206072,Down,0.236442,8.491649565,425362000,35.18962067
+28/10/2008,3.408214,3.589286,3.298929,3.568214,3.020848,1634133200,0.16,4.694540894,0.290357,Up,0.140295,4.644225727,316845200,19.38919055
+29/10/2008,3.602143,3.912143,3.569286,3.733929,3.161143,1950978400,0.131786,3.658544372,0.342857,Up,0.196228,6.207501527,-312888800,-16.03753276
+30/10/2008,3.865357,4.006786,3.843214,3.965714,3.357371,1638089600,0.100357,2.596319046,0.163572,Up,0.104313,-3.106984602,21666400,1.322662692
+31/10/2008,3.835714,3.956429,3.755,3.8425,3.253058,1659756000,0.006786,0.176916214,0.201429,Up,0.019048,-0.585541358,-601818000,-36.25942608
+03/11/2008,3.783214,3.896429,3.745,3.82,3.23401,1057938000,0.036786,0.97234785,0.151429,Up,0.12185,3.767768189,340743200,32.20823905
+04/11/2008,3.928214,3.9925,3.809643,3.963929,3.35586,1398681200,0.035715,0.909191811,0.182857,Up,0.232512,-6.928536947,-142226000,-10.1685788
+05/11/2008,3.889643,3.918571,3.678214,3.689286,3.123348,1256455200,-0.200357,-5.151038283,0.240357,Down,0.12699,-4.06582936,62619200,4.983798865
+06/11/2008,3.608929,3.670714,3.5,3.539286,2.996358,1319074400,-0.069643,-1.929741483,0.170714,Down,0.026004,-0.867853574,-223820800,-16.96801939
+07/11/2008,3.544286,3.566071,3.418571,3.508571,2.970354,1095253600,-0.035715,-1.007678274,0.1475,Down,0.071355,-2.402238925,28568400,2.608382205
+10/11/2008,3.5775,3.585714,3.375,3.424286,2.898999,1123822000,-0.153214,-4.282711391,0.210714,Down,0.033562,-1.157709954,100716000,8.961917457
+11/11/2008,3.386071,3.470357,3.295,3.384643,2.865437,1224538000,-0.001428,-0.042172772,0.175357,Down,0.140596,-4.906616338,-45561600,-3.720717528
+12/11/2008,3.301071,3.33,3.214643,3.218571,2.724841,1178976400,-0.0825,-2.4991889,0.115357,Down,0.19109,7.012886256,675110800,57.26245241
+13/11/2008,3.209643,3.444286,3.072143,3.444286,2.915931,1854087200,0.234643,7.310563823,0.372143,Up,0.187462,-6.428890121,-448820400,-24.20708152
+14/11/2008,3.348571,3.356786,3.214286,3.222857,2.728469,1405266800,-0.125714,-3.75425816,0.1425,Down,0.063495,-2.327129244,-242740400,-17.27361665
+17/11/2008,3.16,3.233929,3.116429,3.147857,2.664974,1162526400,-0.012143,-0.384272152,0.1175,Down,0.053517,2.008162181,47168800,4.05743904
+18/11/2008,3.201429,3.249643,3.102143,3.211071,2.718491,1209695200,0.009642,0.301178005,0.1475,Up,0.109453,-4.026241029,-37794400,-3.124291144
+19/11/2008,3.194286,3.270714,3.078929,3.081786,2.609038,1171900800,-0.1125,-3.521913817,0.191785,Down,0.175366,-6.721481251,544913600,46.49827016
+20/11/2008,3.044286,3.0875,2.857143,2.874643,2.433672,1716814400,-0.169643,-5.572505343,0.230357,Down,0.063192,2.596570121,-147543200,-8.594009929
+21/11/2008,2.926071,3.004286,2.826429,2.949286,2.496864,1569271200,0.023215,0.793384713,0.177857,Up,0.313545,12.55755219,-127013600,-8.093795387
+24/11/2008,3.043214,3.385357,3.03,3.319643,2.810409,1442257600,0.276429,9.083455846,0.355357,Up,0.065008,-2.31311528,-206964800,-14.35005785
+25/11/2008,3.379643,3.3825,3.148571,3.242857,2.745401,1235292800,-0.136786,-4.047350563,0.233929,Down,0.12699,4.62555379,-335456800,-27.15605563
+26/11/2008,3.211429,3.401786,3.208929,3.392857,2.872391,899836000,0.181428,5.649447645,0.192857,Up,0.070449,-2.452625705,-602061600,-66.90792544
+28/11/2008,3.382143,3.384286,3.280714,3.309643,2.801942,297774400,-0.0725,-2.143611314,0.103572,Down,0.113082,-4.035843711,625993200,210.2239816
+01/12/2008,3.260714,3.295357,3.175714,3.176071,2.68886,923767600,-0.084643,-2.595842506,0.119643,Down,0.107035,3.980683264,224954800,24.35188244
+02/12/2008,3.215357,3.308929,3.089286,3.3025,2.795895,1148722400,0.087143,2.710212272,0.219643,Up,0.103709,3.709331001,189957600,16.53642342
+03/12/2008,3.192857,3.436786,3.171429,3.425,2.899604,1338680000,0.232143,7.270698312,0.265357,Up,0.135759,-4.681984161,-247310000,-18.47416858
+04/12/2008,3.3725,3.400357,3.180714,3.264643,2.763845,1091370000,-0.107857,-3.19813195,0.219643,Down,0.078309,2.833335444,-47574800,-4.359181579
+05/12/2008,3.226786,3.374643,3.173571,3.357143,2.842154,1043795200,0.130357,4.039840262,0.201072,Up,0.17295,6.085173428,141346800,13.54162196
+08/12/2008,3.474286,3.6,3.421429,3.561429,3.015104,1185142000,0.087143,2.50822759,0.178571,Up,0.010278,0.340883764,18354000,1.54867518
+09/12/2008,3.501429,3.7,3.471786,3.573571,3.025382,1203496000,0.072142,2.060358785,0.228214,Up,0.055934,-1.84882438,-265448400,-22.05644223
+10/12/2008,3.495357,3.553214,3.446429,3.5075,2.969448,938047600,0.012143,0.347403713,0.106785,Up,0.097057,-3.26851994,102569600,10.93437049
+11/12/2008,3.476786,3.615714,3.386786,3.392857,2.872391,1040617200,-0.083929,-2.413982339,0.228928,Down,0.098871,3.442114949,557200,0.053545146
+12/12/2008,3.314286,3.535714,3.304643,3.509643,2.971262,1041174400,0.195357,5.894391733,0.231071,Up,0.10643,-3.581979644,-149416400,-14.35075622
+15/12/2008,3.428214,3.436071,3.321429,3.383929,2.864832,891758000,-0.044285,-1.291780501,0.114642,Down,0.02056,0.71766861,201748400,22.62367144
+16/12/2008,3.356429,3.445714,3.3125,3.408214,2.885392,1093506400,0.051785,1.542859986,0.133214,Up,0.189577,-6.570233785,200354000,18.32216071
+17/12/2008,3.251071,3.253571,3.143571,3.184286,2.695815,1293860400,-0.066785,-2.054246124,0.11,Down,0.008164,0.302839772,-436444400,-33.73195439
+18/12/2008,3.189643,3.243929,3.158571,3.193929,2.703979,857416000,0.004286,0.134372405,0.085358,Up,0.017234,0.637357021,-55496000,-6.472470773
+19/12/2008,3.212143,3.247857,3.171429,3.214286,2.721213,801920000,0.002143,0.066715585,0.076428,Up,0.128804,-4.73333032,42820400,5.339734637
+22/12/2008,3.215,3.215357,3.024643,3.062143,2.592409,844740400,-0.152857,-4.754494557,0.190714,Down,0.019351,0.746448574,-209708800,-24.82523625
+23/12/2008,3.1025,3.138214,3.067857,3.085,2.61176,635031600,-0.0175,-0.564061241,0.070357,Down,0.040516,-1.551291083,-363697600,-57.27236251
+24/12/2008,3.076429,3.080357,3.019643,3.037143,2.571244,271334000,-0.039286,-1.277000054,0.060714,Down,0.023281,0.905437212,36990800,13.63293948
+26/12/2008,3.094286,3.122143,3.044286,3.064643,2.594525,308324800,-0.029643,-0.957991601,0.077857,Down,0.024189,0.932309382,377675200,122.4926441
+29/12/2008,3.09,3.129286,3.038214,3.093214,2.618714,686000000,0.003214,0.104012945,0.091072,Up,0.009676,-0.36949434,281601600,41.04979592
+30/12/2008,3.122143,3.144643,3.025714,3.081786,2.609038,967601600,-0.040357,-1.292605752,0.118929,Down,0.028422,-1.089367039,-360060400,-37.21163752
+31/12/2008,3.070357,3.133571,3.047857,3.048214,2.580616,607541200,-0.022143,-0.721186494,0.085714,Down,0.163273,6.326900244,138474000,22.79252831
+02/01/2009,3.067143,3.251429,3.041429,3.241071,2.743889,746015200,0.173928,5.670684412,0.21,Up,0.115803,4.220396671,435593200,58.38931968
+05/01/2009,3.3275,3.435,3.311071,3.377857,2.859692,1181608400,0.050357,1.513358377,0.123929,Up,0.047169,-1.649443367,107702000,9.114864112
+06/01/2009,3.426786,3.470357,3.299643,3.322143,2.812523,1289310400,-0.104643,-3.053677703,0.170714,Down,0.060773,-2.160800107,-536261600,-41.59290114
+07/01/2009,3.278929,3.303571,3.223571,3.250357,2.75175,753048800,-0.028572,-0.871382088,0.08,Down,0.051098,1.85692741,-79548000,-10.56345884
+08/01/2009,3.229643,3.326786,3.215714,3.310714,2.802848,673500800,0.081071,2.510215525,0.111072,Up,0.0641,-2.28695955,-126655200,-18.80550105
+09/01/2009,3.328929,3.335,3.219286,3.235,2.738748,546845600,-0.093929,-2.821598178,0.115714,Down,0.058051,-2.119618161,70870800,12.95992873
+12/01/2009,3.230714,3.249643,3.126786,3.166429,2.680697,617716400,-0.064285,-1.989807826,0.122857,Down,0.028724,-1.071512372,180681200,29.24986288
+13/01/2009,3.151429,3.205,3.083929,3.1325,2.651973,798397600,-0.018929,-0.60064815,0.121071,Down,0.071961,-2.713489164,223266400,27.96431252
+14/01/2009,3.08,3.116071,3.025714,3.0475,2.580012,1021664000,-0.0325,-1.055194805,0.090357,Down,0.05896,-2.285260689,809970000,79.27948915
+15/01/2009,2.8775,3.004286,2.858929,2.977857,2.521052,1831634000,0.100357,3.487645526,0.145357,Up,0.031748,-1.259315556,-784008400,-42.80376975
+16/01/2009,3.010714,3.013571,2.871429,2.940357,2.489304,1047625600,-0.070357,-2.336887529,0.142142,Down,0.124873,-5.016382089,-127710800,-12.19050012
+20/01/2009,2.926071,2.928571,2.792857,2.792857,2.364431,919914800,-0.133214,-4.552657813,0.135714,Down,0.139992,5.920747952,169355200,18.40987883
+21/01/2009,2.835357,2.96,2.8325,2.958214,2.504423,1089270000,0.122857,4.333034606,0.1275,Up,0.167203,6.676308275,320258400,29.4011953
+22/01/2009,3.144286,3.214286,3.065,3.155714,2.671626,1409528400,0.011428,0.363452943,0.149286,Up,0,0,-645758400,-45.81379134
+23/01/2009,3.100714,3.209643,3.089286,3.155714,2.671626,763770000,0.055,1.773785006,0.120357,Up,0.038702,1.448630909,-71531600,-9.365594354
+26/01/2009,3.173571,3.248929,3.153571,3.201429,2.710328,692238400,0.027858,0.877812408,0.095358,Up,0.032956,1.215941392,-74200000,-10.71885062
+27/01/2009,3.221071,3.269643,3.205,3.240357,2.743284,618038400,0.019286,0.598744952,0.064643,Up,0.104919,3.824576675,243367600,39.3774238
+28/01/2009,3.29,3.392857,3.267857,3.364286,2.848203,861406000,0.074286,2.257933131,0.125,Up,0.036282,-1.273855831,-268676800,-31.19049554
+29/01/2009,3.324643,3.369286,3.307143,3.321429,2.811921,592729200,-0.003214,-0.096672034,0.062143,Down,0.086778,-3.08607532,58749600,9.911710103
+30/01/2009,3.307143,3.343571,3.214643,3.218929,2.725143,651478800,-0.088214,-2.667377855,0.128928,Down,0.041725,1.531112312,-93231600,-14.31076499
+02/02/2009,3.182143,3.285714,3.175,3.268214,2.766868,558247200,0.086071,2.704812449,0.110714,Up,0.044447,1.606401173,41062000,7.355522786
+03/02/2009,3.282857,3.335,3.224286,3.320714,2.811315,599309200,0.037857,1.153172374,0.110714,Up,0.017233,0.612987161,209112400,34.89223926
+04/02/2009,3.329286,3.4375,3.325,3.341071,2.828548,808421600,0.011785,0.353979802,0.1125,Up,0.087988,3.110712634,-59175200,-7.319844002
+05/02/2009,3.313214,3.473214,3.307857,3.445,2.916536,749246400,0.131786,3.977587925,0.165357,Up,0.098568,3.379625693,-62036800,-8.27989297
+06/02/2009,3.465,3.571429,3.464286,3.561429,3.015104,687209600,0.096429,2.782943723,0.107143,Up,0.084357,2.797813939,27801200,4.045519737
+09/02/2009,3.571429,3.678571,3.553571,3.661071,3.099461,715010800,0.089642,2.509975699,0.125,Up,0.141502,-4.565374431,134050000,18.74796856
+10/02/2009,3.618929,3.661071,3.466429,3.493929,2.957959,849060800,-0.125,-3.45406058,0.194642,Down,0.030539,-1.032434865,-174087200,-20.50350222
+11/02/2009,3.441786,3.511071,3.420357,3.457857,2.92742,674973600,0.016071,0.466937805,0.090714,Up,0.074077,2.530453437,142214800,21.06968332
+12/02/2009,3.4225,3.5625,3.4225,3.545357,3.001497,817188400,0.122857,3.589685902,0.14,Up,0.003325,-0.110778055,-208210800,-25.47892261
+13/02/2009,3.535357,3.569286,3.504286,3.541429,2.998172,608977600,0.006072,0.171750689,0.065,Up,0.139992,-4.669245127,69260800,11.37329189
+17/02/2009,3.459643,3.465714,3.367143,3.376071,2.85818,678238400,-0.083572,-2.415624965,0.098571,Down,0.004838,-0.169268556,6540800,0.964380666
+18/02/2009,3.394643,3.423214,3.311429,3.370357,2.853342,684779200,-0.024286,-0.715421327,0.111785,Down,0.112779,-3.952523041,238025200,34.75940858
+19/02/2009,3.334643,3.366071,3.218214,3.237143,2.740563,922804400,-0.0975,-2.923851219,0.147857,Down,0.016933,0.617865745,-172488400,-18.69176176
+20/02/2009,3.192857,3.3,3.178571,3.257143,2.757496,750316000,0.064286,2.013431857,0.121429,Up,0.128503,-4.660133687,36666000,4.886741053
+23/02/2009,3.273214,3.285714,3.089643,3.105357,2.628993,786982000,-0.167857,-5.128201211,0.196071,Down,0.099777,3.795255446,20123600,2.557059755
+24/02/2009,3.123214,3.246071,3.107143,3.223214,2.72877,807105600,0.1,3.20182991,0.138928,Up,0.027516,1.008366407,25947600,3.2148953
+25/02/2009,3.209286,3.318571,3.1875,3.255714,2.756286,833053200,0.046428,1.446676924,0.131071,Up,0.059563,-2.160987648,-203184800,-24.39037507
+26/02/2009,3.285714,3.318571,3.177143,3.185357,2.696723,629868400,-0.100357,-3.054343744,0.141428,Down,0.003626,0.13445949,76790000,12.19143554
+27/02/2009,3.140357,3.260714,3.131071,3.189643,2.700349,706658400,0.049286,1.569439398,0.129643,Up,0.041423,-1.533986903,64271200,9.095087527
+02/03/2009,3.147143,3.257143,3.131071,3.140714,2.658926,770929600,-0.006429,-0.204280517,0.126072,Down,0.013002,0.488994429,-46589200,-6.043249604
+03/03/2009,3.176071,3.240714,3.138571,3.156071,2.671928,724340400,-0.02,-0.629708845,0.102143,Down,0.08466,3.168498552,17063200,2.355688016
+04/03/2009,3.220714,3.313214,3.194643,3.256071,2.756588,741403600,0.035357,1.097800053,0.118571,Up,0.070449,-2.555659388,-34504400,-4.653929385
+05/03/2009,3.230714,3.281071,3.158929,3.172857,2.686139,706899200,-0.057857,-1.79084252,0.122142,Down,0.107034,-3.98467838,304248000,43.03979973
+06/03/2009,3.155,3.157143,2.940357,3.046429,2.579105,1011147200,-0.108571,-3.441236133,0.216786,Down,0.066217,-2.567441031,-312849600,-30.94006491
+09/03/2009,3.006429,3.128571,2.948929,2.968214,2.512888,698297600,-0.038215,-1.271109346,0.179642,Down,0.166902,6.641839987,145961200,20.90243472
+10/03/2009,3.031071,3.184643,3.012857,3.165357,2.67979,844258800,0.134286,4.430315225,0.171786,Up,0.122455,4.569574482,2114000,0.250397153
+11/03/2009,3.2075,3.359643,3.199286,3.31,2.802245,846372800,0.1025,3.19563523,0.160357,Up,0.110964,3.959825069,-77915600,-9.20582514
+12/03/2009,3.317857,3.449286,3.285714,3.441071,2.913209,768457200,0.123214,3.713662162,0.163572,Up,0.012699,-0.435911052,-167288800,-21.76943622
+13/03/2009,3.439286,3.471429,3.393214,3.426071,2.90051,601168400,-0.013215,-0.384236728,0.078215,Down,0.015421,-0.531665121,196075600,32.61575292
+16/03/2009,3.4475,3.478214,3.363571,3.407857,2.885089,797244000,-0.039643,-1.149905729,0.114643,Down,0.128201,4.443571758,-10598000,-1.32932954
+17/03/2009,3.401429,3.560357,3.395357,3.559286,3.01329,786646000,0.157857,4.640902397,0.165,Up,0.056238,1.866332149,9391200,1.193827973
+18/03/2009,3.568214,3.695714,3.561429,3.625714,3.069528,796037200,0.0575,1.611450434,0.134285,Up,0.003023,0.098484197,-295856400,-37.16615254
+19/03/2009,3.6375,3.685714,3.580357,3.629286,3.072551,500180800,-0.008214,-0.225814433,0.105357,Down,0.000906,-0.029486899,195406400,39.06715332
+20/03/2009,3.646071,3.6825,3.591786,3.628214,3.071645,695587200,-0.017857,-0.489760073,0.090714,Down,0.18353,5.974974322,-29190000,-4.196454449
+23/03/2009,3.668214,3.862857,3.633929,3.845,3.255175,666397200,0.176786,4.819402576,0.228928,Up,0.035074,-1.077484313,-25785200,-3.869343989
+24/03/2009,3.798571,3.908571,3.763929,3.803571,3.220101,640612000,0.005,0.131628447,0.144642,Up,0.000303,-0.009409643,6006000,0.937540976
+25/03/2009,3.842143,3.87,3.709286,3.803214,3.219798,646618000,-0.038929,-1.013210596,0.160714,Down,0.102198,3.174050049,-30366000,-4.696126616
+26/03/2009,3.851071,3.927857,3.842143,3.923929,3.321996,616252000,0.072858,1.891889295,0.085714,Up,0.091313,-2.748739011,-123379200,-20.02090054
+27/03/2009,3.865357,3.876071,3.8,3.816071,3.230683,492872800,-0.049286,-1.275069806,0.076071,Down,0.071356,-2.208697046,9923200,2.013338939
+30/03/2009,3.7325,3.750357,3.664643,3.731786,3.159327,502796000,-0.000714,-0.01912927,0.085714,Down,0.01905,0.60297652,67284000,13.38196803
+31/03/2009,3.766071,3.8375,3.75,3.754286,3.178377,570080000,-0.011785,-0.312925593,0.0875,Down,0.107942,3.396135827,19292000,3.384086444
+01/04/2009,3.7175,3.892857,3.710357,3.881786,3.286319,589372000,0.164286,4.419260256,0.1825,Up,0.121546,3.698545394,222994800,37.83600171
+02/04/2009,3.933571,4.098214,3.920714,4.025357,3.407865,812366800,0.091786,2.33340138,0.1775,Up,0.099172,2.910091802,-176125600,-21.6805512
+03/04/2009,4.078214,4.1475,4.054286,4.1425,3.507037,636241200,0.064286,1.576327284,0.093214,Up,0.074382,2.120935707,21823200,3.430019936
+06/04/2009,4.105,4.241071,4.045714,4.230357,3.581419,658064400,0.125357,3.053763703,0.195357,Up,0.104314,-2.912644402,-121483600,-18.4607464
+07/04/2009,4.161786,4.166786,4.078214,4.107143,3.477105,536580800,-0.054643,-1.31296996,0.088572,Down,0.039911,1.147822686,-80950800,-15.08641383
+08/04/2009,4.1225,4.171071,4.092143,4.154286,3.517016,455630000,0.031786,0.771036992,0.078928,Up,0.098266,2.794016291,75126800,16.48855431
+09/04/2009,4.229286,4.285714,4.212857,4.270357,3.615282,530756800,0.041071,0.971109544,0.072857,Up,0.019653,0.543609046,-141520400,-26.66388824
+13/04/2009,4.286071,4.320714,4.25,4.293571,3.634935,389236400,0.0075,0.174985435,0.070714,Up,0.057749,-1.588721669,65385600,16.79842892
+14/04/2009,4.270357,4.291786,4.1875,4.225357,3.577186,454622000,-0.045,-1.053776066,0.104286,Down,0.020259,-0.566339016,-41739600,-9.181165892
+15/04/2009,4.185714,4.223214,4.134286,4.201429,3.556927,412882400,0.015715,0.375443712,0.088928,Up,0.115197,3.238666411,180563600,43.73245263
+16/04/2009,4.256786,4.398214,4.2425,4.3375,3.672124,593446000,0.080714,1.896125387,0.155714,Up,0.059565,1.622085747,-95950400,-16.16834556
+17/04/2009,4.327857,4.4375,4.294643,4.407857,3.731689,497495600,0.08,1.848489911,0.142857,Up,0.088288,-2.365899195,-31029600,-6.23716069
+20/04/2009,4.3475,4.3925,4.255714,4.303571,3.643401,466466000,-0.043929,-1.010442783,0.136786,Down,0.038097,1.045643892,4219600,0.904588973
+21/04/2009,4.246071,4.362143,4.235714,4.348571,3.681498,470685600,0.1025,2.413996375,0.126429,Up,0.007559,-0.205324028,468081600,99.44676446
+22/04/2009,4.379643,4.476786,4.328571,4.339643,3.673939,938767200,-0.04,-0.913316451,0.148215,Down,0.117617,3.201386849,6389600,0.680637329
+23/04/2009,4.522143,4.542857,4.411071,4.478571,3.791556,945156800,-0.043572,-0.963525479,0.131786,Down,0.045353,-1.196157989,-404392800,-42.78578962
+24/04/2009,4.451429,4.469286,4.391786,4.425,3.746203,540764000,-0.026429,-0.593719455,0.0775,Down,0.025095,0.669878274,-60074000,-11.1090975
+27/04/2009,4.389286,4.464286,4.380714,4.454643,3.771298,480690000,0.065357,1.489012108,0.083572,Up,0.025095,-0.665420765,-24833200,-5.166156983
+28/04/2009,4.405357,4.5075,4.402143,4.425,3.746203,455856800,0.019643,0.445888948,0.105357,Up,0.037493,1.000826704,2254000,0.494453521
+29/04/2009,4.458929,4.530357,4.4225,4.469286,3.783696,458110800,0.010357,0.232275508,0.107857,Up,0.020861,0.55133922,40378800,8.814199534
+30/04/2009,4.507857,4.535714,4.461429,4.493929,3.804557,498489600,-0.013928,-0.308971647,0.074285,Down,0.042633,1.120577245,-100973600,-20.25590905
+01/05/2009,4.492857,4.569643,4.492857,4.544286,3.84719,397516000,0.051429,1.144683661,0.076786,Up,0.146039,3.79599136,211842400,53.29154047
+04/05/2009,4.58,4.723214,4.56,4.716786,3.993229,609358400,0.136786,2.986593886,0.163214,Up,0.019351,0.484595299,-211103200,-34.64352014
+05/05/2009,4.705357,4.745,4.682857,4.739643,4.01258,398255200,0.034286,0.728658846,0.062143,Up,0.006352,-0.15830214,75283600,18.90335644
+06/05/2009,4.761786,4.767857,4.650714,4.732143,4.006228,473538800,-0.029643,-0.622518526,0.117143,Down,0.104008,-2.596157782,58237200,12.2982953
+07/05/2009,4.726071,4.728214,4.567857,4.609286,3.90222,531776000,-0.116785,-2.4710801,0.160357,Down,0.00393,0.100711902,-63812000,-11.99978939
+08/05/2009,4.608571,4.686786,4.509286,4.613929,3.90615,467964000,0.005358,0.116261635,0.1775,Up,0.011489,0.29412593,-63305200,-13.52779274
+11/05/2009,4.548929,4.677143,4.54,4.6275,3.917639,404658800,0.078571,1.727241731,0.137143,Up,0.155714,-3.974689858,204822800,50.61617343
+12/05/2009,4.627143,4.6325,4.401786,4.443571,3.761925,609481600,-0.183572,-3.967286077,0.230714,Down,0.149062,-3.962386278,-13510000,-2.216637877
+13/05/2009,4.400357,4.429286,4.263571,4.2675,3.612863,595971600,-0.132857,-3.019232303,0.165715,Down,0.104616,2.895653669,-148145200,-24.85776168
+14/05/2009,4.277857,4.411786,4.275,4.391071,3.717479,447826400,0.113214,2.646512027,0.136786,Up,0.016025,-0.431071702,-80259200,-17.92194475
+15/05/2009,4.368571,4.450714,4.343214,4.372143,3.701454,367567200,0.003572,0.081765868,0.1075,Up,0.127897,3.455317829,91274400,24.83203071
+18/05/2009,4.418929,4.525,4.341786,4.523214,3.829351,458841600,0.104285,2.359960977,0.183214,Up,0.024189,0.631673618,-86419200,-18.83421207
+19/05/2009,4.529286,4.618214,4.490714,4.551786,3.85354,372422400,0.0225,0.49676704,0.1275,Up,0.047774,-1.239743197,16161600,4.339588596
+20/05/2009,4.558214,4.614643,4.475,4.495357,3.805766,388584000,-0.062857,-1.378983084,0.139643,Down,0.051098,-1.34264692,19362000,4.982706442
+21/05/2009,4.469643,4.527857,4.388929,4.435,3.754668,407946000,-0.034643,-0.775073087,0.138928,Down,0.050796,-1.35287594,-109947600,-26.95150829
+22/05/2009,4.430357,4.435,4.348214,4.375,3.703872,297998400,-0.055357,-1.249492987,0.086786,Down,0.250352,6.759196862,338928800,113.7351073
+26/05/2009,4.455714,4.6725,4.448214,4.670714,3.954224,636927200,0.215,4.825264817,0.224286,Up,0.068636,1.735764084,9494800,1.490719819
+27/05/2009,4.706429,4.820714,4.675357,4.751786,4.02286,646422000,0.045357,0.963724301,0.145357,Up,0.061077,1.518248211,-158869200,-24.57670067
+28/05/2009,4.766071,4.835357,4.715357,4.823929,4.083937,487552800,0.057858,1.213955898,0.12,Up,0.022373,0.547829215,-31018400,-6.362059658
+29/05/2009,4.835357,4.853571,4.780357,4.850357,4.10631,456534400,0.015,0.310214944,0.073214,Up,0.107036,2.606622491,-4034800,-0.883788823
+01/06/2009,4.873929,4.999643,4.857143,4.976786,4.213346,452499600,0.102857,2.110350807,0.1425,Up,0.004232,0.100442736,3724000,0.822984153
+02/06/2009,4.963929,5.047857,4.941071,4.981786,4.217578,456223600,0.017857,0.359735202,0.106786,Up,0.044145,1.046690778,108976000,23.88653283
+03/06/2009,5,5.039643,4.966786,5.033929,4.261723,565199600,0.033929,0.67858,0.072857,Up,0.084355,1.979363746,-14565600,-2.577071888
+04/06/2009,5.004643,5.149286,5.001429,5.133571,4.346078,550634000,0.128928,2.576167771,0.147857,Up,0.02812,0.647020141,82082000,14.90681651
+05/06/2009,5.189643,5.228571,5.114643,5.166786,4.374198,632716000,-0.022857,-0.44043492,0.113928,Down,0.024792,-0.566778184,298936400,47.24653715
+08/06/2009,5.136429,5.151071,4.979643,5.1375,4.349406,931652400,0.001071,0.020851062,0.171428,Up,0.034167,-0.785555545,-254688000,-27.33723436
+09/06/2009,5.136071,5.162857,5.019643,5.097143,4.315239,676964400,-0.038928,-0.757933448,0.143214,Down,0.074683,-1.730680502,11659200,1.722276681
+10/06/2009,5.081429,5.083929,4.939286,5.008929,4.240556,688623600,-0.0725,-1.426764007,0.144643,Down,0.009073,-0.213957792,-163800000,-23.78657949
+11/06/2009,4.983929,5.055714,4.948214,4.998214,4.231483,524823600,0.014285,0.286621258,0.1075,Up,0.0901,-2.129277135,38262000,7.290449591
+12/06/2009,4.9575,4.967857,4.858571,4.891786,4.141383,563085600,-0.065714,-1.325547151,0.109286,Down,0.026608,-0.642490685,-23335200,-4.144165647
+15/06/2009,4.8575,4.890357,4.8175,4.860357,4.114775,539750400,0.002857,0.058816264,0.072857,Up,0.007863,0.191091858,-24945200,-4.621617696
+16/06/2009,4.880714,4.945357,4.860714,4.869643,4.122638,514805200,-0.011071,-0.226831566,0.084643,Down,0.023283,-0.564759748,56607600,10.99592623
+17/06/2009,4.881071,4.908929,4.804643,4.842143,4.099355,571412800,-0.038928,-0.797529886,0.104286,Down,0.009072,0.221303107,-143732400,-25.15386425
+18/06/2009,4.861071,4.928571,4.8425,4.852857,4.108427,427680400,-0.008214,-0.168975109,0.086071,Down,0.108848,2.649383815,294176400,68.78416687
+19/06/2009,4.931071,4.982143,4.889286,4.981429,4.217275,721856800,0.050358,1.021238591,0.092857,Up,0.063798,-1.512777801,-86942800,-12.04432791
+22/06/2009,5.023929,5.055714,4.868929,4.906071,4.153477,634914000,-0.117858,-2.345932835,0.186785,Down,0.101592,-2.445950706,71618400,11.28001588
+23/06/2009,4.871429,4.891071,4.745714,4.786071,4.051885,706532400,-0.085358,-1.752216855,0.145357,Down,0.066822,1.649158355,-221006800,-31.28049046
+24/06/2009,4.836429,4.910714,4.816429,4.865,4.118707,485525600,0.028571,0.590745775,0.094285,Up,0.110058,2.672149293,103922000,21.40402071
+25/06/2009,4.848214,5.007143,4.828929,4.995,4.228765,589447600,0.146786,3.027630381,0.178214,Up,0.078008,1.844699339,-150063200,-25.45827653
+26/06/2009,4.9925,5.127143,4.990714,5.087143,4.306773,439384400,0.094643,1.895703555,0.136429,Up,0.014212,-0.329991852,128231600,29.18437705
+29/06/2009,5.123571,5.141071,5.055,5.070357,4.292561,567616000,-0.053214,-1.038611547,0.086071,Down,0.013909,0.324025681,-133392000,-23.50039463
+30/06/2009,5.092143,5.135714,5.064286,5.086786,4.30647,434224000,-0.005357,-0.105201288,0.071428,Down,0.012095,0.280856479,-20045200,-4.616327057
+01/07/2009,5.125,5.166429,5.09,5.101071,4.318565,414178800,-0.023929,-0.466907317,0.076429,Down,0.084963,-1.967389631,-43699600,-10.55090217
+02/07/2009,5.044643,5.101071,4.9925,5.000714,4.233602,370479200,-0.043929,-0.870804931,0.108571,Down,0.042632,-1.00699121,128209200,34.60631528
+06/07/2009,4.953571,4.963929,4.866071,4.950357,4.19097,498688400,-0.003214,-0.064882486,0.097858,Down,0.097058,-2.315883912,-37091600,-7.437830918
+07/07/2009,4.945714,4.988571,4.827857,4.835714,4.093912,461596800,-0.11,-2.22414802,0.160714,Down,0.055029,1.344166655,114332400,24.76888921
+08/07/2009,4.854286,4.93,4.800714,4.900714,4.148941,575929200,0.046428,0.95643314,0.129286,Up,0.026002,-0.626714142,-232904000,-40.43969293
+09/07/2009,4.92,4.928214,4.854643,4.87,4.122939,343025200,-0.05,-1.016260163,0.073571,Down,0.06531,1.584064183,102250400,29.80842224
+10/07/2009,4.869286,4.963214,4.868571,4.947143,4.188249,445275600,0.077857,1.598940789,0.094643,Up,0.115498,2.757667942,38225600,8.584705742
+13/07/2009,4.983571,5.083571,4.911786,5.083571,4.303747,483501200,0.1,2.006593264,0.171785,Up,0.002115,-0.049143223,-136253600,-28.18061258
+14/07/2009,5.0725,5.113571,5.041429,5.081071,4.301632,347247600,0.008571,0.168969936,0.072142,Up,0.139386,3.240305075,138339600,39.83889305
+15/07/2009,5.18,5.25,5.154286,5.245714,4.441018,485587200,0.065714,1.268610039,0.095714,Up,0.019351,0.435733429,-92016400,-18.94951103
+16/07/2009,5.205714,5.286429,5.198929,5.268571,4.460369,393570800,0.062857,1.207461647,0.0875,Up,0.127898,2.867430923,208583200,52.99763092
+17/07/2009,5.324286,5.429286,5.308214,5.419643,4.588267,602154000,0.095357,1.790981927,0.121072,Up,0.035073,0.764406256,133372400,22.14921764
+20/07/2009,5.473929,5.537143,5.388929,5.461071,4.62334,735526400,-0.012858,-0.234895264,0.148214,Down,0.04233,-0.915571859,139255200,18.93272628
+21/07/2009,5.474643,5.479643,5.348214,5.411071,4.58101,874781600,-0.063572,-1.161208137,0.131429,Down,0.158133,3.451924357,-677600,-0.077459334
+22/07/2009,5.635357,5.668929,5.575357,5.597857,4.739143,874104000,-0.0375,-0.665441426,0.093572,Down,0.032654,0.689027531,-347141200,-39.71394708
+23/07/2009,5.593929,5.658571,5.555714,5.636429,4.771797,526962800,0.0425,0.759752224,0.102857,Up,0.065611,1.374974669,-88600400,-16.81340694
+24/07/2009,5.605357,5.714286,5.589286,5.713929,4.837408,438362400,0.108572,1.936932831,0.125,Up,0.003327,0.068776502,-5051200,-1.152288609
+27/07/2009,5.720357,5.745714,5.616429,5.717857,4.840735,433311200,-0.0025,-0.043703566,0.129285,Down,0.003024,-0.062469852,-69756400,-16.09845303
+28/07/2009,5.674286,5.717857,5.628571,5.714286,4.837711,363554800,0.04,0.704934506,0.089286,Up,0.000906,0.018727865,18603200,5.117027749
+29/07/2009,5.675,5.730357,5.651786,5.715357,4.838617,382158000,0.040357,0.711136564,0.078571,Up,0.083453,1.724728368,87446800,22.88236803
+30/07/2009,5.775,5.882857,5.767857,5.813929,4.92207,469604800,0.038929,0.674095238,0.115,Up,0.01814,0.368544129,-47068000,-10.02289585
+31/07/2009,5.821071,5.892857,5.818214,5.835357,4.94021,422536800,0.014286,0.245418755,0.074643,Up,0.091919,1.860629406,-28296800,-6.696884153
+03/08/2009,5.900357,5.951429,5.888214,5.943929,5.032129,394240000,0.043572,0.738463791,0.063215,Up,0.02661,-0.528802024,1570800,0.3984375
+04/08/2009,5.890357,5.913214,5.864643,5.9125,5.005519,395810800,0.022143,0.37591949,0.048571,Up,0.013304,-0.265786625,27372800,6.915627365
+05/08/2009,5.919643,5.978214,5.864643,5.896786,4.992215,423183600,-0.022857,-0.386121258,0.113571,Down,0.036283,-0.726791615,-81566800,-19.27456546
+06/08/2009,5.913571,5.946786,5.824643,5.853929,4.955932,341616800,-0.059642,-1.008561494,0.122143,Down,0.048377,0.976143337,45738000,13.3886858
+07/08/2009,5.910357,5.95,5.885714,5.911071,5.004309,387354800,0.000714,0.012080489,0.064286,Up,0.023886,-0.477308655,-87060400,-22.47562183
+10/08/2009,5.916429,5.95,5.845,5.882857,4.980423,300294400,-0.033572,-0.567436878,0.105,Down,0.057146,-1.147412579,55048000,18.33134417
+11/08/2009,5.846071,5.870714,5.781429,5.815357,4.923277,355342400,-0.030714,-0.525378498,0.089285,Down,0.074986,1.523091226,89728800,25.25136319
+12/08/2009,5.805357,5.953929,5.802143,5.903929,4.998263,445071200,0.098572,1.697948981,0.151786,Up,0.094033,1.881313568,-5090400,-1.143727116
+13/08/2009,5.951786,6.023929,5.946429,6.015,5.092296,439980800,0.063214,1.062101359,0.0775,Up,0.049588,-0.973784713,-134164800,-30.49333062
+14/08/2009,5.997857,6.008214,5.911786,5.956429,5.042708,305816000,-0.041428,-0.690713366,0.096428,Down,0.217394,-4.311056678,218565200,71.46951108
+17/08/2009,5.841071,5.8425,5.693571,5.699643,4.825314,524381200,-0.141428,-2.421268291,0.148929,Down,0.133339,2.76332276,-93228800,-17.77882197
+18/08/2009,5.7725,5.865714,5.764643,5.857143,4.958653,431152400,0.084643,1.466314422,0.101071,Up,0.018142,0.365865488,-17880800,-4.147211056
+19/08/2009,5.8125,5.903571,5.801786,5.878571,4.976795,413271600,0.066071,1.136705376,0.101785,Up,0.052307,1.051017773,-71240400,-17.23815525
+20/08/2009,5.892143,5.954286,5.878929,5.940357,5.029102,342031200,0.048214,0.818276135,0.075357,Up,0.087381,1.737507014,74043200,21.64808357
+21/08/2009,5.9875,6.048929,5.957143,6.043571,5.116483,416074400,0.056071,0.936467641,0.091786,Up,0.004835,-0.094498506,-9144800,-2.197876149
+24/08/2009,6.075714,6.096786,6.009643,6.037857,5.111648,406929600,-0.037857,-0.623087262,0.087143,Down,0.010278,0.201070183,-82574800,-20.29215864
+25/08/2009,6.052143,6.105,6.040357,6.05,5.121926,324354800,-0.002143,-0.035408945,0.064643,Down,0.060168,-1.174714355,-20356000,-6.275843613
+26/08/2009,6.032857,6.055357,5.955714,5.978929,5.061758,303998800,-0.053928,-0.893904828,0.099643,Down,0.061678,1.218509459,145182800,47.75768852
+27/08/2009,6.026786,6.056071,5.886786,6.051786,5.123436,449181600,0.025,0.414814795,0.169285,Up,0.018145,0.354156859,4519200,1.006096421
+28/08/2009,6.1525,6.160357,6.018929,6.073214,5.141581,453700800,-0.079286,-1.288679399,0.141428,Down,0.055635,-1.082060168,-142363200,-31.37821225
+31/08/2009,6.005714,6.030357,5.946429,6.0075,5.085946,311337600,0.001786,0.029738346,0.083928,Up,0.087986,-1.729982977,157690400,50.64932729
+01/09/2009,5.999643,6.071429,5.890714,5.903571,4.99796,469028000,-0.096072,-1.601295277,0.180715,Down,0.003629,-0.072609625,-104778800,-22.33956182
+02/09/2009,5.879286,5.986071,5.861071,5.899286,4.994331,364249200,0.02,0.340177362,0.125,Up,0.041427,0.829480465,-70294000,-19.29832653
+03/09/2009,5.944286,5.967857,5.892857,5.948214,5.035758,293955200,0.003928,0.066080266,0.075,Up,0.113682,2.257495297,80673600,27.44418197
+04/09/2009,5.974286,6.096429,5.9675,6.0825,5.14944,374628800,0.108214,1.811329421,0.128929,Up,0.079217,1.538361453,-59581200,-15.9040629
+08/09/2009,6.177857,6.183571,6.142857,6.176071,5.228657,315047600,-0.001786,-0.028909701,0.040714,Down,0.054121,-1.035084153,496039600,157.4490966
+09/09/2009,6.170714,6.231071,6.060714,6.112143,5.174536,811087200,-0.058571,-0.949177032,0.170357,Down,0.042936,0.829755557,-319953200,-39.44744782
+10/09/2009,6.145,6.1875,6.100357,6.162857,5.217472,491134000,0.017857,0.290593979,0.087143,Up,0.012096,-0.231836414,-142172800,-28.94786352
+11/09/2009,6.175357,6.185,6.1025,6.148571,5.205376,348961200,-0.026786,-0.433756299,0.0825,Down,0.04717,0.906178535,-26950000,-7.722921631
+14/09/2009,6.101071,6.210714,6.080357,6.204286,5.252546,322011200,0.103215,1.691752153,0.130357,Up,0.043536,0.828855188,104459600,32.43974123
+15/09/2009,6.215714,6.273214,6.199643,6.255714,5.296082,426470800,0.04,0.643530253,0.073571,Up,0.202884,3.830831924,327552400,76.80535221
+16/09/2009,6.356786,6.526786,6.352857,6.495357,5.498966,754023200,0.138571,2.179890907,0.173929,Up,0.08103,1.473549755,56548800,7.499610092
+17/09/2009,6.499286,6.671071,6.498929,6.591071,5.579996,810572000,0.091785,1.412232051,0.172142,Up,0.014214,0.254731365,-208989200,-25.7829286
+18/09/2009,6.636786,6.6625,6.598571,6.607857,5.59421,601582800,-0.028929,-0.435888697,0.063929,Down,0.030238,-0.540523148,-163867200,-27.23934261
+21/09/2009,6.581786,6.612857,6.486429,6.572143,5.563972,437715600,-0.009643,-0.146510385,0.126428,Down,0.013908,0.249965313,-80962000,-18.49648493
+22/09/2009,6.613929,6.620714,6.530357,6.588571,5.57788,356753600,-0.025358,-0.383402967,0.090357,Down,0.030841,0.552916162,236810000,66.37914796
+23/09/2009,6.621429,6.746429,6.608214,6.625,5.608721,593563600,0.003571,0.053930957,0.138215,Up,0.050798,-0.905696682,-42683200,-7.191006996
+24/09/2009,6.685714,6.703571,6.5275,6.565,5.557923,550880400,-0.120714,-1.805551359,0.176071,Down,0.04384,-0.788783868,-105641200,-19.17679409
+25/09/2009,6.500357,6.625,6.48,6.513214,5.514083,445239200,0.012857,0.197789137,0.145,Up,0.114291,2.072710911,-107794400,-24.21044688
+28/09/2009,6.566786,6.667143,6.5475,6.648214,5.628374,337444800,0.081428,1.239997771,0.119643,Up,0.02328,-0.413618569,7940800,2.353214511
+29/09/2009,6.668929,6.692857,6.5825,6.620714,5.605094,345385600,-0.048215,-0.722979657,0.110357,Down,0.000907,-0.016181709,194199600,56.22689539
+30/09/2009,6.6475,6.658929,6.521786,6.619643,5.604187,539585200,-0.027857,-0.419059797,0.137143,Down,0.135759,-2.422456638,-14873600,-2.756487761
+01/10/2009,6.619643,6.650714,6.453571,6.459286,5.468428,524711600,-0.160357,-2.422441814,0.197143,Down,0.122151,2.233749809,28596400,5.44992716
+02/10/2009,6.478929,6.640714,6.476786,6.603571,5.590579,553308000,0.124642,1.923805617,0.163928,Up,0.033865,0.605751211,-130174800,-23.52664339
+05/10/2009,6.65,6.673571,6.581071,6.643571,5.624444,423133200,-0.006429,-0.096676692,0.0925,Down,0.120639,2.144905345,181952400,43.00121097
+06/10/2009,6.705,6.786071,6.689286,6.786071,5.745083,605085600,0.081071,1.209112603,0.096785,Up,0.007257,0.126316713,-139417600,-23.04097139
+07/10/2009,6.777143,6.805357,6.751071,6.794643,5.75234,465668000,0.0175,0.258220905,0.054286,Up,0.029628,-0.515059958,-27456800,-5.896217906
+08/10/2009,6.809286,6.8375,6.746071,6.759643,5.722712,438211200,-0.049643,-0.729048538,0.091429,Down,0.036281,0.633982629,-144939200,-33.07519297
+09/10/2009,6.748929,6.810714,6.736429,6.8025,5.758993,293272000,0.053571,0.793770389,0.074285,Up,0.01028,0.178503429,-5247200,-1.789192286
+12/10/2009,6.822143,6.839643,6.772857,6.814643,5.769273,288024800,-0.0075,-0.10993613,0.066786,Down,0.023885,-0.414003636,59995600,20.83001186
+13/10/2009,6.808214,6.8275,6.775,6.786429,5.745388,348020400,-0.021785,-0.319981129,0.0525,Down,0.038399,0.668344766,27490400,7.899077181
+14/10/2009,6.866071,6.868571,6.793929,6.831786,5.783787,375510800,-0.034285,-0.499339433,0.074642,Down,0.022074,-0.381653059,-1954400,-0.520464391
+15/10/2009,6.7725,6.818571,6.768929,6.805714,5.761713,373556400,0.033214,0.490424511,0.049642,Up,0.075891,-1.317160365,57870400,15.49174368
+16/10/2009,6.7625,6.798571,6.708571,6.716071,5.685822,431426800,-0.046429,-0.686565619,0.09,Down,0.054726,0.962499354,510804000,118.3987643
+19/10/2009,6.708929,6.785714,6.626786,6.780714,5.740548,942230800,0.071785,1.069991947,0.158928,Up,0.269098,4.687670933,198808400,21.09975603
+20/10/2009,7.164286,7.205357,7.066071,7.098571,6.009646,1141039200,-0.065715,-0.917258189,0.139286,Down,0.186252,3.099217491,52687600,4.617510073
+21/10/2009,7.125714,7.453929,7.115357,7.318571,6.195898,1193726800,0.192857,2.706493693,0.338572,Up,0.008466,0.136638789,-402334800,-33.70409377
+22/10/2009,7.310714,7.423214,7.2325,7.328571,6.204364,791392000,0.017857,0.244257948,0.190714,Up,0.038097,-0.61403554,-370605200,-46.82953581
+23/10/2009,7.346429,7.35,7.258214,7.283571,6.166267,420786800,-0.062858,-0.855626591,0.091786,Down,0.044142,-0.715862612,63551600,15.1030403
+26/10/2009,7.273929,7.383929,7.146429,7.231429,6.122125,484338400,-0.0425,-0.584278455,0.2375,Down,0.154504,-2.523698879,272213200,56.20310097
+27/10/2009,7.202143,7.243214,7.016071,7.048929,5.967621,756551600,-0.153214,-2.127339043,0.227143,Down,0.150272,-2.518122381,61835200,8.17329578
+28/10/2009,7.061071,7.072143,6.825,6.871429,5.817349,818386800,-0.189642,-2.685739883,0.247143,Down,0.119428,2.052962612,-248116400,-30.31774217
+29/10/2009,6.964286,7.028929,6.862143,7.0125,5.936777,570270400,0.048214,0.692303561,0.166786,Up,0.23735,-3.99796051,147254800,25.82192588
+30/10/2009,7.002143,7.028571,6.720357,6.732143,5.699427,717525200,-0.27,-3.855962382,0.308214,Down,0.024492,0.429727409,-38542000,-5.371518659
+02/11/2009,6.778571,6.888571,6.6275,6.761071,5.723919,678983200,-0.0175,-0.258166507,0.261071,Down,0.016931,-0.295793843,-156441600,-23.04057008
+03/11/2009,6.708929,6.768571,6.64,6.741071,5.706988,522541600,0.032142,0.479092863,0.128571,Up,0.062285,1.091381303,-35011200,-6.700174685
+04/11/2009,6.811786,6.923214,6.793929,6.814643,5.769273,487530400,0.002857,0.041942011,0.129285,Up,0.097359,1.687543647,-102729200,-21.07134242
+05/11/2009,6.871429,6.964286,6.850714,6.929643,5.866632,384801200,0.058214,0.847189136,0.113572,Up,0.009374,0.159785035,-89703600,-23.31167366
+06/11/2009,6.875357,6.971071,6.871429,6.940714,5.876006,295097600,0.065357,0.950597911,0.099642,Up,0.215278,3.663679036,233758000,79.21379232
+09/11/2009,7.033571,7.210714,7.009286,7.195,6.091284,528855600,0.161429,2.295121497,0.201428,Up,0.045957,0.754471471,-127660400,-24.13898992
+10/11/2009,7.179286,7.320714,7.178929,7.249286,6.137241,401195200,0.07,0.975027322,0.141785,Up,0.008165,0.133040237,42674800,10.63691689
+11/11/2009,7.305714,7.321429,7.208214,7.258929,6.145406,443870000,-0.046785,-0.640389153,0.113215,Down,0.038097,-0.619926495,-80138800,-18.05456553
+12/11/2009,7.255,7.316786,7.193929,7.213929,6.107309,363731200,-0.041071,-0.566106134,0.122857,Down,0.07438,1.217884996,-20490400,-5.633390812
+13/11/2009,7.245357,7.315357,7.216786,7.301786,6.181689,343240800,0.056429,0.778829808,0.098571,Up,0.065913,1.066261988,141965600,41.3603511
+16/11/2009,7.338571,7.428571,7.321786,7.379643,6.247602,485206400,0.041072,0.559672994,0.106785,Up,0.011186,0.179044696,-88692800,-18.27939615
+17/11/2009,7.36,7.408571,7.321429,7.392857,6.258788,396513600,0.032857,0.44642663,0.087142,Up,0.031443,-0.502381611,-22192800,-5.596983306
+18/11/2009,7.376429,7.392857,7.285714,7.355714,6.227345,374320800,-0.020715,-0.280826942,0.107143,Down,0.164784,-2.646135713,168005600,44.88278503
+19/11/2009,7.3075,7.3075,7.135714,7.161071,6.062561,542326400,-0.146429,-2.003817995,0.171786,Down,0.01784,-0.29426508,-135660000,-25.01445624
+20/11/2009,7.1125,7.156786,7.062857,7.14,6.044721,406666400,0.0275,0.386643234,0.093929,Up,0.180204,2.981179777,68230400,16.77797822
+23/11/2009,7.25,7.357143,7.248214,7.352857,6.224925,474896800,0.102857,1.418717241,0.108929,Up,0.043539,-0.699430114,-156458400,-32.94576843
+24/11/2009,7.333214,7.352857,7.246429,7.301429,6.181386,318438400,-0.031785,-0.433438871,0.106428,Down,0.00756,-0.122302668,-31984400,-10.04414041
+25/11/2009,7.335714,7.344643,7.277143,7.2925,6.173826,286454000,-0.043214,-0.589090578,0.0675,Down,0.108848,-1.763055843,8803200,3.073163579
+27/11/2009,7.115,7.248571,7.084643,7.163929,6.064978,295257200,0.048929,0.687687983,0.163928,Up,0.020559,-0.338978971,129600800,43.89420478
+30/11/2009,7.1825,7.202857,7.098929,7.139643,6.044419,424858000,-0.042857,-0.596686391,0.103928,Down,0.088892,-1.470645897,40905200,9.627969816
+01/12/2009,7.222857,7.241786,7.029643,7.034643,5.955527,465763200,-0.188214,-2.605810969,0.212143,Down,0.022376,-0.375718219,249496800,53.56730631
+02/12/2009,7.105714,7.193571,6.991071,7.008214,5.933151,715260000,-0.0975,-1.372135158,0.2025,Down,0.007558,0.127385937,-266540400,-37.26482678
+03/12/2009,7.050714,7.106429,7.009643,7.017143,5.940709,448719600,-0.033571,-0.476136176,0.096786,Down,0.095542,-1.608259216,378165200,84.27650586
+04/12/2009,7.132143,7.138571,6.795714,6.904286,5.845167,826884800,-0.227857,-3.194790121,0.342857,Down,0.132132,-2.260534216,-112126000,-13.56005093
+07/12/2009,6.904286,6.920357,6.738571,6.748214,5.713035,714758800,-0.156072,-2.260508907,0.181786,Down,0.027815,0.486869063,-24360000,-3.408142719
+08/12/2009,6.762857,6.869643,6.739286,6.781071,5.74085,690398800,0.018214,0.269324045,0.130357,Up,0.239772,4.176594058,-5616800,-0.813558772
+09/12/2009,6.831429,7.077143,6.796786,7.064286,5.980622,684782000,0.232857,3.408613337,0.280357,Up,0.041425,-0.692653707,-195112400,-28.49262977
+10/12/2009,7.125,7.132143,7.004286,7.015357,5.939197,489669600,-0.109643,-1.538849123,0.127857,Down,0.053214,-0.895979709,-59894800,-12.23167622
+11/12/2009,7.063571,7.071429,6.908214,6.9525,5.885983,429774800,-0.111071,-1.57244827,0.163215,Down,0.069844,1.186615728,66015600,15.36050974
+14/12/2009,6.9775,7.051071,6.877143,7.035,5.955827,495790400,0.0575,0.824077392,0.173928,Up,0.084963,-1.426552517,-76330800,-15.39578015
+15/12/2009,6.993929,7.053929,6.9025,6.934643,5.870864,419459600,-0.059286,-0.847678036,0.151429,Down,0.026005,0.442950135,-66474800,-15.84772407
+16/12/2009,6.967857,7.017857,6.948214,6.965357,5.896869,352984800,-0.0025,-0.035879037,0.069643,Down,0.095849,-1.625421898,35854000,10.15737788
+17/12/2009,6.937857,6.964286,6.821429,6.852143,5.80102,388838800,-0.085714,-1.235453541,0.142857,Down,0.107942,1.860741732,219931600,56.56112507
+18/12/2009,6.898929,6.982143,6.878571,6.979643,5.908962,608770400,0.080714,1.169949712,0.103572,Up,0.08466,1.432738948,3136000,0.515136741
+21/12/2009,7.001786,7.133929,6.988214,7.079643,5.993622,611906400,0.077857,1.111959149,0.145715,Up,0.064401,1.074492185,-262390800,-42.88087198
+22/12/2009,7.122857,7.173214,7.095,7.155714,6.058023,349515600,0.032857,0.46128962,0.078214,Up,0.05261,0.868435131,-3990000,-1.141579947
+23/12/2009,7.185714,7.227857,7.171786,7.217857,6.110633,345525600,0.032143,0.447318109,0.056071,Up,0.209836,3.43394866,155363600,44.96442521
+24/12/2009,7.269643,7.476786,7.2625,7.465714,6.320469,500889200,0.196071,2.697120065,0.214286,Up,0.077708,1.229465725,143676400,28.6842679
+28/12/2009,7.561429,7.641071,7.486071,7.5575,6.398177,644565600,-0.003929,-0.051961078,0.155,Down,0.075892,-1.186150368,-199360000,-30.92935769
+29/12/2009,7.593929,7.597143,7.454643,7.467857,6.322285,445205600,-0.126072,-1.660168274,0.1425,Down,0.076797,1.214703228,-33121200,-7.439529063
+30/12/2009,7.458214,7.571429,7.439643,7.558571,6.399082,412084400,0.100357,1.345590245,0.131786,Up,0.027513,-0.429952296,-59673600,-14.48091702
+31/12/2009,7.611786,7.619643,7.52,7.526071,6.371569,352410800,-0.085715,-1.12608263,0.099643,Down,0.099171,1.556461211,141318800,40.10058716
+04/01/2010,7.6225,7.660714,7.585,7.643214,6.47074,493729600,0.020714,0.271748114,0.075714,Up,0.011188,0.172901399,108175200,21.9098065
+05/01/2010,7.664286,7.699643,7.616071,7.656429,6.481928,601904800,-0.007857,-0.102514442,0.083572,Down,0.103101,-1.590591565,-49744800,-8.264562768
+06/01/2010,7.656429,7.686786,7.526786,7.534643,6.378827,552160000,-0.121786,-1.590637097,0.16,Down,0.011794,-0.184892928,-75028800,-13.58823529
+07/01/2010,7.5625,7.571429,7.466071,7.520714,6.367033,477131200,-0.041786,-0.552542149,0.105358,Down,0.04233,0.664830856,-29520400,-6.187061337
+08/01/2010,7.510714,7.571429,7.466429,7.570714,6.409363,447610800,0.06,0.798858804,0.105,Up,0.05654,-0.882146947,14618800,3.265962305
+11/01/2010,7.6,7.607143,7.444643,7.503929,6.352823,462229600,-0.096071,-1.264092105,0.1625,Down,0.072263,-1.137494308,132230000,28.60699531
+12/01/2010,7.471071,7.491786,7.372143,7.418571,6.28056,594459600,-0.0525,-0.702710495,0.119643,Down,0.088587,1.410495242,11432400,1.923158445
+13/01/2010,7.423929,7.533214,7.289286,7.523214,6.369147,605892000,0.099285,1.337364622,0.243928,Up,0.036884,-0.579104235,-172998000,-28.55261334
+14/01/2010,7.503929,7.516429,7.465,7.479643,6.332263,432894000,-0.024286,-0.323643787,0.051429,Down,0.105827,-1.67123507,161173600,37.23165486
+15/01/2010,7.533214,7.557143,7.3525,7.354643,6.226436,594067600,-0.178571,-2.370449054,0.204643,Down,0.275448,4.423846965,135940000,22.8829177
+19/01/2010,7.440357,7.685357,7.401429,7.68,6.501884,730007600,0.239643,3.220853515,0.283928,Up,0.100081,-1.539261543,-117854800,-16.14432507
+20/01/2010,7.675357,7.698214,7.482143,7.561786,6.401803,612152800,-0.113571,-1.479683616,0.216071,Down,0.110662,-1.728606769,-3998400,-0.653170254
+21/01/2010,7.574286,7.618214,7.400357,7.431071,6.291141,608154400,-0.143215,-1.890805285,0.217857,Down,0.312032,-4.959863402,273613200,44.99074577
+22/01/2010,7.385,7.410714,7.041429,7.0625,5.979109,881767600,-0.3225,-4.366960054,0.369285,Down,0.160854,2.690267062,183932000,20.85946456
+25/01/2010,7.2325,7.310714,7.149643,7.2525,6.139963,1065699600,0.02,0.276529554,0.161071,Up,0.086776,1.413298419,801410400,75.20040357
+26/01/2010,7.355357,7.6325,7.235,7.355,6.226739,1867110000,-0.000357,-0.004853605,0.3975,Down,0.058657,0.942017965,-144541600,-7.741461403
+27/01/2010,7.3875,7.520714,7.126071,7.424286,6.285396,1722568400,0.036786,0.497949239,0.394643,Up,0.259724,-4.132181966,-549066000,-31.87484456
+28/01/2010,7.318929,7.339286,7.096429,7.1175,6.025672,1173502400,-0.201429,-2.752164968,0.242857,Down,0.218604,-3.627877521,72450000,6.173826317
+29/01/2010,7.181429,7.221429,6.794643,6.859286,5.807068,1245952400,-0.322143,-4.485778527,0.426786,Down,0.080728,1.390167982,-496076000,-39.81500417
+01/02/2010,6.870357,7,6.832143,6.954643,5.887796,749876400,0.084286,1.2268067,0.167857,Up,0.034167,0.580302035,-51534000,-6.87233256
+02/02/2010,6.996786,7.011429,6.906429,6.995,5.921963,698342400,-0.001786,-0.025526006,0.105,Down,0.101895,1.720628785,-83014400,-11.88734924
+03/02/2010,6.970357,7.15,6.943571,7.115357,6.023858,615328000,0.145,2.080237784,0.206429,Up,0.217093,-3.603886413,142324000,23.12977794
+04/02/2010,7.026071,7.084643,6.841786,6.858929,5.806765,757652000,-0.167142,-2.378882878,0.242857,Down,0.103104,1.775584168,92654800,12.22920285
+05/02/2010,6.879643,7,6.816071,6.980714,5.909869,850306800,0.101071,1.469131465,0.183929,Up,0.040516,-0.685565112,-372036000,-43.75314886
+08/02/2010,6.988929,7.067143,6.928571,6.932857,5.869353,478270800,-0.056072,-0.802297462,0.138572,Down,0.062588,1.066352629,154616000,32.32812875
+09/02/2010,7.015,7.053571,6.955357,7.006786,5.931941,632886800,-0.008214,-0.117091946,0.098214,Down,0.032351,-0.545369551,-262525200,-41.48059337
+10/02/2010,6.996071,7.021429,6.937857,6.968571,5.89959,370361600,-0.0275,-0.393077772,0.083572,Down,0.107335,1.819363718,179984000,48.59683077
+11/02/2010,6.96,7.133929,6.930714,7.095357,6.006925,550345600,0.135357,1.944784483,0.203215,Up,0.051705,0.860756543,105123200,19.10130652
+12/02/2010,7.075357,7.201429,6.982143,7.156429,6.05863,655468800,0.081072,1.145836175,0.219286,Up,0.091311,1.507122897,-111731200,-17.04599822
+16/02/2010,7.212143,7.274643,7.197143,7.264286,6.149941,543737600,0.052143,0.722988992,0.0775,Up,0.025701,-0.417906448,-107340800,-19.74128697
+17/02/2010,7.2925,7.296786,7.173571,7.233929,6.12424,436396800,-0.058571,-0.803167638,0.123215,Down,0.011489,0.187598788,-13571600,-3.109921979
+18/02/2010,7.201071,7.281786,7.175714,7.2475,6.135729,422825200,0.046429,0.644751315,0.106072,Up,0.038097,-0.620904215,-7355600,-1.739631413
+19/02/2010,7.209286,7.257143,7.1825,7.2025,6.097632,415469600,-0.006786,-0.0941286,0.074643,Down,0.037794,-0.61981438,-24906000,-5.994662425
+22/02/2010,7.226429,7.232143,7.113929,7.157857,6.059838,390563600,-0.068572,-0.948905746,0.118214,Down,0.101591,-1.676463958,184531200,47.24741374
+23/02/2010,7.142857,7.190357,6.989643,7.037857,5.958247,575094800,-0.105,-1.470000029,0.200714,Down,0.108848,1.826846051,-114528400,-19.91469928
+24/02/2010,7.079643,7.194286,7.065714,7.166429,6.067095,460566400,0.086786,1.225852773,0.128572,Up,0.040517,0.667815487,204559600,44.41479014
+25/02/2010,7.049286,7.245,7.031786,7.214286,6.107612,665126000,0.165,2.340662586,0.213214,Up,0.079214,1.296971713,-157665200,-23.70456124
+26/02/2010,7.227857,7.3275,7.214286,7.307857,6.186826,507460800,0.08,1.10682876,0.113214,Up,0.132132,2.135699307,42632800,8.401200644
+01/03/2010,7.348214,7.482143,7.3375,7.463929,6.318958,550093600,0.115715,1.574736392,0.144643,Up,0.004234,-0.067004718,16452800,2.990909183
+02/03/2010,7.4975,7.529643,7.419286,7.458929,6.314724,566546400,-0.038571,-0.514451484,0.110357,Down,0.014515,0.229859611,-194493600,-34.32968597
+03/03/2010,7.462143,7.495357,7.426429,7.476071,6.329239,372052800,0.013928,0.186648795,0.068928,Up,0.041724,0.659226172,-6011600,-1.615792167
+04/03/2010,7.474286,7.532857,7.451071,7.525357,6.370963,366041200,0.051071,0.683289347,0.081786,Up,0.249143,3.910601898,533579200,145.7702576
+05/03/2010,7.676429,7.846429,7.665357,7.819643,6.620106,899620400,0.143214,1.865633096,0.181072,Up,0.003931,0.059379714,-469730800,-52.21433396
+08/03/2010,7.8575,7.860357,7.794643,7.824286,6.624037,429889600,-0.033214,-0.422704423,0.065714,Down,0.119127,1.79840481,490369600,114.0687283
+09/03/2010,7.796786,8.035714,7.781786,7.965,6.743164,920259200,0.168214,2.157478735,0.253928,Up,0.055029,0.816070913,-324041200,-35.21194898
+10/03/2010,7.993929,8.052857,7.971429,8.03,6.798193,596218000,0.036071,0.451229927,0.081428,Up,0.019955,0.293533885,-190517600,-31.95435227
+11/03/2010,7.996786,8.053571,7.975714,8.053571,6.818148,405700400,0.056785,0.710097782,0.077857,Up,0.03326,0.487815753,10623200,2.618483985
+12/03/2010,8.120357,8.133214,8.0625,8.092857,6.851408,416323600,-0.0275,-0.338655062,0.070714,Down,0.083449,-1.217983223,77179200,18.53827167
+15/03/2010,8.049286,8.053571,7.866071,7.994286,6.767959,493502800,-0.055,-0.683290419,0.1875,Down,0.018442,0.27248983,-46594800,-9.441648558
+16/03/2010,8.006429,8.035,7.946786,8.016071,6.786401,446908000,0.009642,0.120428221,0.088214,Up,0.009978,-0.147029331,4048800,0.905958273
+17/03/2010,8.032143,8.0875,7.973929,8.004286,6.776423,450956800,-0.027857,-0.346819025,0.113571,Down,0.016026,0.236496452,-108847200,-24.13694616
+18/03/2010,8.003571,8.035714,7.950357,8.023214,6.792449,342109600,0.019643,0.245427947,0.085357,Up,0.072567,-1.068348102,217336000,63.52817927
+19/03/2010,8.028214,8.044286,7.901071,7.9375,6.719882,559445600,-0.090714,-1.129939984,0.143215,Down,0.075592,1.124900705,-103026000,-18.41573157
+22/03/2010,7.873929,8.071429,7.8625,8.026786,6.795474,456419600,0.152857,1.941305287,0.208929,Up,0.109149,1.606201422,146011600,31.99065071
+23/03/2010,8.058571,8.170714,8.003571,8.155714,6.904623,602431200,0.097143,1.205461862,0.167143,Up,0.030539,0.442297863,-4650800,-0.772005168
+24/03/2010,8.13,8.221429,8.125357,8.191786,6.935162,597780400,0.061786,0.7599754,0.096072,Up,0.082242,-1.185869919,-55496000,-9.283676748
+25/03/2010,8.247143,8.248929,8.080357,8.094643,6.85292,542284400,-0.1525,-1.849125206,0.168572,Down,0.128501,1.875127683,98590800,18.18064469
+26/03/2010,8.176786,8.283929,8.1625,8.246429,6.981421,640875200,0.069643,0.851716065,0.121429,Up,0.04505,0.645284105,-100130800,-15.62407158
+29/03/2010,8.321429,8.3525,8.272143,8.299643,7.026471,540744400,-0.021786,-0.261805995,0.080357,Down,0.104619,1.48892666,-13434400,-2.484427023
+30/03/2010,8.45,8.481429,8.366071,8.423214,7.13109,527310000,-0.026786,-0.316994083,0.115358,Down,0.025701,-0.360407736,-96650400,-18.32895261
+31/03/2010,8.410357,8.450357,8.373571,8.392857,7.105389,430659600,-0.0175,-0.20807678,0.076786,Down,0.029328,0.412757134,172485600,40.0514931
+01/04/2010,8.478929,8.526071,8.3125,8.4275,7.134717,603145200,-0.051429,-0.606550662,0.213571,Down,0.076195,1.067947054,81362400,13.48968706
+05/04/2010,8.392143,8.518214,8.384643,8.5175,7.210912,684507600,0.125357,1.493742421,0.133571,Up,0.031748,0.44027718,-237490400,-34.69507132
+06/04/2010,8.507143,8.58,8.464286,8.555,7.24266,447017200,0.047857,0.562550788,0.115714,Up,0.032051,0.442530783,181484800,40.5990642
+07/04/2010,8.555357,8.64,8.523571,8.592857,7.274711,628502000,0.0375,0.438321861,0.116429,Up,0.019655,-0.270182554,-55512800,-8.832557414
+08/04/2010,8.587143,8.626429,8.501429,8.569643,7.255056,572989200,-0.0175,-0.203793043,0.125,Down,0.055632,0.766803178,-238806400,-41.67729514
+09/04/2010,8.6225,8.638929,8.587857,8.635357,7.310688,334182800,0.012857,0.149109887,0.051072,Up,0.015118,0.206793123,-1156400,-0.346038156
+12/04/2010,8.65,8.681071,8.636071,8.653214,7.325806,333026400,0.003214,0.037156069,0.045,Up,0.004233,0.057782038,-26815600,-8.052094368
+13/04/2010,8.637857,8.671429,8.611071,8.658214,7.330039,306210800,0.020357,0.23567188,0.060358,Up,0.098569,1.344726815,97865600,31.96020519
+14/04/2010,8.76,8.778929,8.716786,8.774643,7.428608,404076400,0.014643,0.167157534,0.062143,Up,0.097661,1.314660836,-27291600,-6.75406928
+15/04/2010,8.777857,8.893929,8.768214,8.89,7.526269,376784800,0.112143,1.277566951,0.125715,Up,0.045957,-0.610621279,373760800,99.19741985
+16/04/2010,8.8775,8.969286,8.733929,8.835714,7.480312,750545600,-0.041786,-0.470695579,0.235357,Down,0.009981,-0.133430263,-183621200,-24.46502917
+19/04/2010,8.8225,8.853214,8.634643,8.823929,7.470331,566924400,0.001429,0.016197223,0.218571,Up,0.074981,-1.003717238,171402000,30.23366078
+20/04/2010,8.876429,8.901786,8.677143,8.735357,7.39535,738326400,-0.141072,-1.589287764,0.224643,Down,0.442348,5.98143428,244064800,33.056491
+21/04/2010,9.242857,9.294643,9.133214,9.257857,7.837698,982391200,0.015,0.162287483,0.161429,Up,0.219208,2.796841624,-188966400,-19.23535146
+22/04/2010,9.222857,9.526786,9.15,9.516786,8.056906,793424800,0.293929,3.186962565,0.376786,Up,0.131826,1.636186397,3530800,0.445007517
+23/04/2010,9.571071,9.720714,9.535714,9.6725,8.188732,796955600,0.101429,1.05974556,0.185,Up,0.040211,-0.491052827,-317886800,-39.88764242
+26/04/2010,9.71,9.730714,9.578214,9.625,8.148521,479068800,-0.085,-0.8753862,0.1525,Down,0.225564,-2.768158786,230274800,48.06716697
+27/04/2010,9.545357,9.565714,9.304286,9.358571,7.922957,709343600,-0.186786,-1.956825711,0.261428,Down,0.013302,-0.167891862,49058800,6.916084109
+28/04/2010,9.401786,9.428571,9.1575,9.342857,7.909655,758402400,-0.058929,-0.626785166,0.271071,Down,0.21286,2.691141396,-199561600,-26.31341884
+29/04/2010,9.393571,9.642857,9.3575,9.594286,8.122515,558840800,0.200715,2.136727343,0.285357,Up,0.228276,-2.810410322,-16377200,-2.930566272
+30/04/2010,9.618214,9.663214,9.321429,9.324643,7.894239,542463600,-0.293571,-3.05224026,0.341785,Down,0.159037,2.014595707,-88121600,-16.24470287
+03/05/2010,9.422857,9.567143,9.388571,9.5125,8.053276,454342000,0.089643,0.951335672,0.178572,Up,0.231905,-2.879635567,269477600,59.31161988
+04/05/2010,9.388929,9.403214,9.169643,9.238571,7.821371,723819600,-0.150358,-1.601439312,0.233571,Down,0.081335,-1.039907198,159283600,22.0059805
+05/05/2010,9.036786,9.219286,8.883214,9.1425,7.740036,883103200,0.105714,1.169818562,0.336072,Up,0.294495,-3.804827264,402757600,45.60708194
+06/05/2010,9.065357,9.223214,7.116071,8.794643,7.445541,1285860800,-0.270714,-2.986247536,2.107143,Down,0.314149,-4.219290445,390157600,30.34213346
+07/05/2010,8.703929,8.806071,8.043214,8.423571,7.131392,1676018400,-0.280358,-3.221051091,0.762857,Down,0.548172,7.68674615,-691712000,-41.27114595
+10/05/2010,8.9375,9.094643,8.876071,9.071071,7.679564,984306400,0.133571,1.494500699,0.218572,Up,0.076499,0.996137281,-135399600,-13.75583863
+11/05/2010,8.994286,9.281786,8.946429,9.161429,7.756063,848906800,0.167143,1.858324274,0.335357,Up,0.168413,2.171372254,-194527200,-22.91502436
+12/05/2010,9.258571,9.3975,9.239286,9.360357,7.924476,654379600,0.101786,1.099370518,0.158214,Up,0.112778,-1.423160345,-54667200,-8.354050157
+13/05/2010,9.400714,9.464286,9.157143,9.227143,7.811698,599712400,-0.173571,-1.846359755,0.307143,Down,0.137273,-1.757274795,159650400,26.62116041
+14/05/2010,9.112857,9.16,8.910714,9.065,7.674425,759362800,-0.047857,-0.525159124,0.249286,Down,0.012094,0.157588354,3472000,0.457225453
+17/05/2010,9.096429,9.149286,8.846786,9.079286,7.686519,762834800,-0.017143,-0.18845857,0.3025,Down,0.056239,-0.731657594,19843600,2.601297162
+18/05/2010,9.177857,9.233929,8.937857,9.012857,7.63028,782678400,-0.165,-1.797805305,0.296072,Down,0.121546,-1.592942854,243048400,31.05341862
+19/05/2010,8.910714,9.032857,8.744643,8.869286,7.508734,1025726800,-0.041428,-0.464923462,0.288214,Down,0.319895,-4.260305399,257188400,25.07377208
+20/05/2010,8.638571,8.708929,8.436071,8.491429,7.188839,1282915200,-0.147142,-1.703314125,0.272858,Down,0.137875,1.917903572,-59024000,-4.600771742
+21/05/2010,8.315,8.732143,8.2625,8.654286,7.326714,1223891200,0.339286,4.0804089,0.469643,Up,0.134245,1.832267508,-469652400,-38.37370511
+24/05/2010,8.831429,8.960714,8.795,8.812857,7.460959,754238800,-0.018572,-0.210294393,0.165714,Down,0.046561,-0.624061867,293767600,38.94888462
+25/05/2010,8.548214,8.812857,8.47,8.757857,7.414398,1048006400,0.209643,2.452477208,0.342857,Up,0.033563,-0.452673299,-197352400,-18.83122088
+26/05/2010,8.931429,9.004643,8.705357,8.718214,7.380835,850654000,-0.213215,-2.387243967,0.299286,Down,0.279379,3.785195036,-184371600,-21.67410016
+27/05/2010,8.95,9.0675,8.896786,9.048214,7.660214,666282400,0.098214,1.097363128,0.170714,Up,0.106731,1.393316166,149332400,22.41277873
+28/05/2010,9.263929,9.264286,9.048214,9.174286,7.766945,815614800,-0.089643,-0.96765638,0.216072,Down,0.119431,1.537683092,60858000,7.461610554
+01/06/2010,9.274643,9.497857,9.248571,9.315357,7.886376,876472800,0.040714,0.438981856,0.249286,Up,0.094337,1.196202159,-187924800,-21.44103046
+02/06/2010,9.447857,9.457143,9.2975,9.426786,7.980713,688548000,-0.021071,-0.223024121,0.159643,Down,0.025099,-0.31449571,-38441200,-5.582936847
+03/06/2010,9.470714,9.483929,9.300357,9.397143,7.955614,650106800,-0.073571,-0.77682633,0.183572,Down,0.216484,-2.721147607,108197600,16.64305003
+04/06/2010,9.221786,9.353571,9.093929,9.141429,7.73913,758304400,-0.080357,-0.871382181,0.259642,Down,0.151787,-1.961292807,128637600,16.96384724
+07/06/2010,9.224643,9.255357,8.948214,8.962143,7.587343,886942000,-0.2625,-2.845638579,0.307143,Down,0.048674,-0.641515745,113828400,12.83380424
+08/06/2010,9.044286,9.064286,8.773214,8.904643,7.538669,1000770400,-0.139643,-1.543991422,0.291072,Down,0.185348,-2.458630297,-146140400,-14.60279001
+09/06/2010,8.981071,8.996429,8.660357,8.685714,7.353321,854630000,-0.295357,-3.28866123,0.336072,Down,0.221026,3.005798332,-78274000,-9.158817266
+10/06/2010,8.744286,8.963571,8.65,8.946786,7.574347,776356000,0.2025,2.315797997,0.313571,Up,0.090705,1.197528975,-230596800,-29.70245609
+11/06/2010,8.865357,9.066429,8.834643,9.053929,7.665052,545759200,0.188572,2.127066062,0.231786,Up,0.023279,0.303703093,57201200,10.48103266
+14/06/2010,9.141429,9.255357,9.071786,9.081429,7.688331,602960400,-0.06,-0.656352524,0.183571,Down,0.163575,2.127574892,-17886400,-2.9664303
+15/06/2010,9.13,9.280357,9.125,9.274643,7.851906,585074000,0.144643,1.584260679,0.155357,Up,0.228585,2.91120398,198604000,33.9451078
+16/06/2010,9.325,9.5625,9.308214,9.544643,8.080491,783678000,0.219643,2.355420912,0.254286,Up,0.13969,1.728731583,89177200,11.3793165
+17/06/2010,9.664286,9.746429,9.625,9.709643,8.220181,872855200,0.045357,0.469325928,0.121429,Up,0.066515,0.809167097,-88233600,-10.10861825
+18/06/2010,9.723214,9.821429,9.693571,9.788214,8.286696,784621600,0.065,0.668503234,0.127858,Up,0.117919,-1.422991745,-8131200,-1.036321202
+21/06/2010,9.9175,9.964643,9.5975,9.648929,8.168777,776490400,-0.268571,-2.708051424,0.367143,Down,0.111267,1.362101083,-59228400,-7.627705378
+22/06/2010,9.72,9.856071,9.696429,9.780357,8.280044,717262000,0.060357,0.62095679,0.159642,Up,0.087078,-1.051661078,51195200,7.137587102
+23/06/2010,9.806429,9.809286,9.567857,9.6775,8.192966,768457200,-0.128929,-1.314739545,0.241429,Down,0.059565,-0.727026086,-54180000,-7.050490255
+24/06/2010,9.678571,9.757143,9.575,9.607143,8.133401,714277200,-0.071428,-0.738001509,0.182143,Down,0.069542,-0.855017477,-164334800,-23.00714625
+25/06/2010,9.645,9.6525,9.493214,9.525,8.063859,549942400,-0.12,-1.244167963,0.159286,Down,0.048379,0.599948486,35005600,6.365321168
+28/06/2010,9.533214,9.633929,9.447143,9.582143,8.112238,584948000,0.048929,0.513247683,0.186786,Up,0.366757,-4.52103353,548396800,93.75137619
+29/06/2010,9.432857,9.4425,9.082143,9.148929,7.745481,1133344800,-0.283928,-3.009989444,0.360357,Down,0.140295,-1.811314236,-393892800,-34.75489542
+30/06/2010,9.168214,9.213214,8.928929,8.983214,7.605186,739452000,-0.185,-2.017841207,0.284285,Down,0.092221,-1.212606766,283444000,38.33162937
+01/07/2010,9.082143,9.1,8.686429,8.874286,7.512965,1022896000,-0.207857,-2.288633861,0.413571,Down,0.046562,-0.619755316,-329053200,-32.16878353
+02/07/2010,8.946071,8.961786,8.685714,8.819286,7.466403,693842800,-0.126785,-1.417214328,0.276072,Down,0.051101,0.684412561,-78607200,-11.3292521
+06/07/2010,8.964286,9.028571,8.791429,8.879643,7.517504,615235600,-0.084643,-0.944224671,0.237142,Down,0.303562,4.038069019,39320400,6.391112608
+07/07/2010,8.946071,9.241786,8.919643,9.238214,7.821066,654556000,0.292143,3.265601178,0.322143,Up,0.017538,-0.224240532,83588400,12.77024426
+08/07/2010,9.374286,9.389286,9.103214,9.2175,7.803528,738144400,-0.156786,-1.672511378,0.286072,Down,0.046264,0.59286005,-304822000,-41.29571396
+09/07/2010,9.174643,9.282143,9.112857,9.272143,7.849792,433322400,0.0975,1.06271165,0.169286,Up,0.070451,-0.897488749,129556000,29.89829282
+12/07/2010,9.233214,9.351786,9.102143,9.188929,7.779341,562878400,-0.044285,-0.479627137,0.249643,Down,0.165994,-2.133779712,628045600,111.5774917
+13/07/2010,9.154286,9.157143,8.801071,8.992857,7.613347,1190924000,-0.161429,-1.763425351,0.356072,Down,0.02812,0.369351351,-378876400,-31.81365058
+14/07/2010,8.906429,9.135714,8.892857,9.026071,7.641467,812047600,0.119642,1.343321774,0.242857,Up,0.038703,-0.506486516,12818400,1.578528155
+15/07/2010,8.865357,9.1775,8.832143,8.980357,7.602764,824866000,0.115,1.297184084,0.345357,Up,0.046864,-0.616407401,214992400,26.06391826
+16/07/2010,9.042143,9.106071,8.871786,8.925,7.5559,1039858400,-0.117143,-1.295522533,0.234285,Down,0.130618,-1.728688839,-15380400,-1.479085999
+19/07/2010,8.924286,8.924286,8.557143,8.770714,7.425282,1024478000,-0.153572,-1.720832344,0.367143,Down,0.190787,2.569424299,50472800,4.926684614
+20/07/2010,8.675,9.032143,8.571786,8.996071,7.616069,1074950800,0.321071,3.701106628,0.460357,Up,0.071055,0.932961611,110720400,10.3000435
+21/07/2010,9.4675,9.469643,9.071429,9.08,7.687124,1185671200,-0.3875,-4.092949564,0.398214,Down,0.144528,1.880130983,-540352400,-45.57354518
+22/07/2010,9.202857,9.285714,9.118214,9.250714,7.831652,645318800,0.047857,0.520023293,0.1675,Up,0.027817,0.355186875,-111930000,-17.34491541
+23/07/2010,9.181786,9.299286,9.152857,9.283571,7.859469,533388800,0.101785,1.10855339,0.146429,Up,0.019959,-0.253948454,-112837200,-21.1547749
+26/07/2010,9.285714,9.289286,9.203929,9.26,7.83951,420551600,-0.025714,-0.276920009,0.085357,Down,0.145133,1.851301931,164220000,39.04871602
+27/07/2010,9.316786,9.457143,9.296429,9.431429,7.984643,584771600,0.114643,1.230499445,0.160714,Up,0.094335,-1.181455451,-64786400,-11.07892381
+28/07/2010,9.416786,9.499643,9.294643,9.32,7.890308,519985200,-0.096786,-1.027802904,0.205,Down,0.086177,-1.092188036,123821600,23.81252389
+29/07/2010,9.311071,9.380357,9.146429,9.218214,7.804131,643806800,-0.092857,-0.997275179,0.233928,Down,0.025995,-0.33309282,-195596800,-30.3812883
+30/07/2010,9.138929,9.275,9.103571,9.1875,7.778136,448210000,0.048571,0.531473655,0.171429,Up,0.139079,1.788076218,-20154400,-4.496642199
+02/08/2010,9.301429,9.378214,9.272143,9.351786,7.917215,428055600,0.050357,0.541389931,0.106071,Up,0.002422,0.030591565,-10402000,-2.430058151
+03/08/2010,9.321786,9.402143,9.265,9.354643,7.919637,417653600,0.032857,0.352475373,0.137143,Up,0.031748,0.400876959,2721600,0.651640498
+04/08/2010,9.387143,9.438571,9.296786,9.392143,7.951385,420375200,0.005,0.053264343,0.141785,Up,0.038705,-0.486770544,-131278000,-31.22876897
+05/08/2010,9.3475,9.399286,9.305357,9.346429,7.91268,289097200,-0.001071,-0.011457609,0.093929,Down,0.048677,-0.615177159,155800400,53.89204738
+06/08/2010,9.277857,9.338929,9.201071,9.288929,7.864003,444897600,0.011072,0.119337903,0.137858,Up,0.050189,0.638211862,-141769600,-31.86566976
+09/08/2010,9.338571,9.3625,9.270357,9.348214,7.914192,303128000,0.009643,0.10325991,0.092143,Up,0.070751,-0.89397629,148792000,49.08553482
+10/08/2010,9.280357,9.301786,9.198214,9.264643,7.843441,451920000,-0.015714,-0.169325383,0.103572,Down,0.278772,-3.554205355,168134400,37.20446097
+11/08/2010,9.121429,9.131786,8.921786,8.935357,7.564669,620054400,-0.186072,-2.039943522,0.21,Down,0.048379,0.639538888,-85134000,-13.73008562
+12/08/2010,8.810357,9.039286,8.79,8.9925,7.613048,534920400,0.182143,2.06737366,0.249286,Up,0.081336,-1.068376293,-180051200,-33.65943793
+13/08/2010,8.9875,8.995714,8.896071,8.896429,7.531712,354869200,-0.091071,-1.013307371,0.099643,Down,0.044145,-0.586121721,-36439200,-10.26834676
+16/08/2010,8.842143,8.928929,8.807857,8.844286,7.487567,318430000,0.002143,0.024236206,0.121072,Up,0.130918,1.748471833,104210400,32.72631348
+17/08/2010,8.931429,9.093929,8.9,8.998929,7.618485,422640400,0.0675,0.755758121,0.193929,Up,0.03326,0.436569738,-82944400,-19.62528902
+18/08/2010,9.012857,9.095357,8.985,9.038214,7.651745,339696000,0.025357,0.281342531,0.110357,Up,0.096451,-1.260509858,87010000,25.61407847
+19/08/2010,9.03,9.052857,8.881429,8.924286,7.555294,426706000,-0.105714,-1.170697674,0.171428,Down,0.007254,-0.096012147,-42476000,-9.954394829
+20/08/2010,8.906786,9.068571,8.892857,8.915714,7.54804,384230000,0.008928,0.100238178,0.175714,Up,0.116107,-1.538240391,29811600,7.758790308
+23/08/2010,8.9925,9,8.758929,8.778571,7.431933,414041600,-0.213929,-2.378971365,0.241071,Down,0.177484,-2.388127019,188524000,45.53262281
+24/08/2010,8.666786,8.678571,8.523214,8.568929,7.254449,602565600,-0.097857,-1.129103684,0.155357,Down,0.089499,1.233711892,-5698000,-0.945623182
+25/08/2010,8.501429,8.713929,8.471429,8.674643,7.343948,596867600,0.173214,2.03746923,0.2425,Up,0.078917,-1.074585495,-130362400,-21.84109173
+26/08/2010,8.766071,8.776786,8.581429,8.581429,7.265031,466505200,-0.184642,-2.106325628,0.195357,Down,0.040518,0.557712692,81886000,17.55307336
+27/08/2010,8.633929,8.664643,8.412857,8.629286,7.305549,548391200,-0.004643,-0.053776212,0.251786,Down,0.026606,0.36418892,-165102000,-30.10661003
+30/08/2010,8.598571,8.776786,8.595714,8.660714,7.332155,383289200,0.062143,0.722713111,0.181072,Up,0.018141,0.247417028,37497600,9.783108942
+31/08/2010,8.6375,8.734286,8.583929,8.682143,7.350296,420786800,0.044643,0.516850941,0.150357,Up,0.218606,2.974111519,276250800,65.65101377
+01/09/2010,8.838214,8.980714,8.795714,8.940357,7.568902,697037600,0.102143,1.155697294,0.185,Up,0.055633,0.735020747,-281610000,-40.40097693
+02/09/2010,8.973571,9.006071,8.8775,9.006071,7.624535,415427600,0.0325,0.362174657,0.128571,Up,0.199554,2.617261249,105361200,25.36210882
+03/09/2010,9.110357,9.242143,9.089286,9.241786,7.824089,520788800,0.131429,1.442632819,0.152857,Up,0.029026,-0.370982488,-178231200,-34.22331663
+07/09/2010,9.165714,9.268929,9.151786,9.2075,7.795063,342557600,0.041786,0.455894653,0.117143,Up,0.154505,1.982087893,183993600,53.71172614
+08/09/2010,9.277857,9.4425,9.253571,9.39,7.949568,526551200,0.112143,1.208716625,0.188929,Up,0.00454,0.057110022,-87976000,-16.70796686
+09/09/2010,9.465714,9.518571,9.39,9.395357,7.954108,438575200,-0.070357,-0.743282546,0.128571,Down,0.010279,0.129228821,-51032800,-11.63604326
+10/09/2010,9.399643,9.446429,9.335714,9.4075,7.964387,387542400,0.007857,0.083588281,0.110715,Up,0.109755,1.37807216,1237600,0.319345703
+13/09/2010,9.493571,9.581429,9.491429,9.537143,8.074142,388780000,0.043572,0.458963229,0.09,Up,0.030837,0.381922934,19370400,4.982355059
+14/09/2010,9.5075,9.613214,9.482857,9.573571,8.104979,408150400,0.066071,0.694935577,0.130357,Up,0.065312,0.805825654,21218400,5.198671862
+15/09/2010,9.5775,9.656429,9.565714,9.650714,8.170291,429368800,0.073214,0.764437484,0.090715,Up,0.191996,2.34992854,222734400,51.87484512
+16/09/2010,9.651429,9.881071,9.625,9.8775,8.362287,652103200,0.226071,2.3423578,0.256071,Up,0.036285,-0.433912397,-17626000,-2.702946405
+17/09/2010,9.9175,9.927143,9.774286,9.834643,8.326002,634477200,-0.082857,-0.835462566,0.152857,Down,0.237658,2.854407193,24200400,3.814226894
+20/09/2010,9.86,10.135,9.851786,10.115357,8.56366,658677600,0.255357,2.589827586,0.283214,Up,0.016324,0.190619431,9396800,1.426615995
+21/09/2010,10.137857,10.2625,10.099643,10.134643,8.579984,668074400,-0.003214,-0.031702953,0.162857,Down,0.120336,1.402520098,-82784800,-12.39155399
+22/09/2010,10.096786,10.285,10.086071,10.276786,8.70032,585289600,0.18,1.782745519,0.198929,Up,0.035374,0.406582746,200827200,34.31244977
+23/09/2010,10.226071,10.455714,10.214286,10.318571,8.735694,786116800,0.0925,0.904550731,0.241428,Up,0.102805,1.176838383,-136628800,-17.38021627
+24/09/2010,10.432143,10.483214,10.376786,10.44,8.838499,649488000,0.007857,0.075315302,0.106428,Up,0.035076,-0.396854715,-166653200,-25.65916537
+27/09/2010,10.499286,10.526071,10.393214,10.398571,8.803423,482834800,-0.100715,-0.959255706,0.132857,Down,0.130012,-1.476834636,552207600,114.3678128
+28/09/2010,10.420357,10.420357,9.821429,10.245,8.673411,1035042400,-0.175357,-1.68283102,0.598928,Down,0.015422,0.177807785,-565398400,-54.62562693
+29/09/2010,10.258214,10.350357,10.214286,10.263214,8.688833,469644000,0.005,0.048741428,0.136071,Up,0.109454,-1.25970887,203747600,43.38341382
+30/09/2010,10.321429,10.357143,10.044643,10.133929,8.579379,673391600,-0.1875,-1.816608921,0.3125,Down,0.037188,-0.433457946,-225248800,-33.4498975
+01/10/2010,10.219643,10.235,10.048214,10.09,8.542191,448142800,-0.129643,-1.268566818,0.186786,Down,0.117316,-1.373371305,-12840800,-2.865336674
+04/10/2010,10.057143,10.103571,9.920357,9.951429,8.424875,435302000,-0.105714,-1.051133508,0.183214,Down,0.311428,3.696529622,66665200,15.31470106
+05/10/2010,10.071429,10.3375,10.065,10.319286,8.736303,501967200,0.247857,2.460991385,0.2725,Up,0.007554,0.086466781,168901600,33.64793556
+06/10/2010,10.3425,10.428214,10.187857,10.328214,8.743857,670868800,-0.014286,-0.138129079,0.240357,Down,0.000912,0.01043018,-262469200,-39.12377502
+07/10/2010,10.369286,10.374286,10.246786,10.329286,8.744769,408399600,-0.04,-0.385754622,0.1275,Down,0.146641,1.676899641,250003600,61.21543704
+08/10/2010,10.418214,10.517857,10.357143,10.5025,8.89141,658403200,0.084286,0.809025424,0.160714,Up,0.039005,0.438681829,-230650000,-35.03172524
+11/10/2010,10.526429,10.615714,10.521429,10.548571,8.930415,427753200,0.022142,0.210346738,0.094285,Up,0.096147,1.076624099,130790800,30.57622947
+12/10/2010,10.550357,10.696429,10.446071,10.662143,9.026562,558544000,0.111786,1.059547085,0.250358,Up,0.048382,0.535995875,71548400,12.80980549
+13/10/2010,10.721429,10.784286,10.707143,10.719286,9.074944,630092400,-0.002143,-0.019988007,0.077143,Down,0.065609,0.722968649,-194796000,-30.91546573
+14/10/2010,10.774643,10.8025,10.728571,10.796786,9.140553,435296400,0.022143,0.205510289,0.073929,Up,0.375831,4.111687772,486897600,111.8542676
+15/10/2010,10.98,11.25,10.889643,11.240714,9.516384,922194000,0.260714,2.374444444,0.360357,Up,0.09857,1.035792587,170816800,18.52287046
+18/10/2010,11.373929,11.392857,11.224643,11.357143,9.614954,1093010800,-0.016786,-0.147583126,0.168214,Down,0.25731,-2.676143848,139773200,12.78790658
+19/10/2010,10.835714,11.206071,10.715,11.053214,9.357644,1232784000,0.2175,2.007251207,0.491071,Up,0.031448,0.336067497,-511159600,-41.46384119
+20/10/2010,11.035714,11.223214,10.959643,11.090357,9.389092,721624400,0.054643,0.495146938,0.263571,Up,0.03054,-0.32527107,-170164400,-23.58074367
+21/10/2010,11.155714,11.240714,10.957143,11.054286,9.358552,551460000,-0.101428,-0.909202226,0.283571,Down,0.061983,-0.662313999,-178682000,-32.40162478
+22/10/2010,11.038214,11.072857,10.939286,10.981071,9.296569,372778000,-0.057143,-0.517683386,0.133571,Down,0.041423,0.445572985,19684000,5.280354527
+25/10/2010,11.038929,11.128571,11.015714,11.03,9.337992,392462000,-0.008929,-0.08088647,0.112857,Down,0.023884,-0.255772333,467600,0.119145293
+26/10/2010,10.959643,11.062143,10.916071,11.001786,9.314108,392929600,0.042143,0.384528949,0.146072,Up,0.006654,-0.071440013,6073200,1.545620386
+27/10/2010,10.9875,11.067857,10.914286,10.993929,9.307454,399002800,0.006429,0.058511945,0.153571,Up,0.078309,-0.841357905,152048400,38.107101
+28/10/2010,10.998214,11,10.746429,10.901429,9.229145,551051200,-0.096785,-0.880006517,0.253571,Down,0.128806,-1.395643909,-120540000,-21.8745554
+29/10/2010,10.865357,10.924286,10.745357,10.749286,9.100339,430511200,-0.116071,-1.068266786,0.178929,Down,0.096755,1.063202151,-6622000,-1.538171365
+01/11/2010,10.793571,10.914286,10.792857,10.863571,9.197094,423889200,0.07,0.648534206,0.121429,Up,0.15662,1.702929208,10040800,2.368732206
+02/11/2010,10.964286,11.078214,10.964286,11.048571,9.353714,433930000,0.084285,0.768723107,0.113928,Up,0.104011,1.111975414,74418400,17.14986288
+03/11/2010,11.120357,11.174286,11.018929,11.171429,9.457725,508348400,0.051072,0.459265831,0.155357,Up,0.165389,1.74871864,134139600,26.38733593
+04/11/2010,11.266071,11.435,11.251071,11.366786,9.623114,642488000,0.100715,0.893967382,0.183929,Up,0.034466,-0.358158492,-281234800,-43.77277085
+05/11/2010,11.356786,11.413214,11.3125,11.326071,9.588648,361253200,-0.030715,-0.270455039,0.100714,Down,0.04505,0.469826403,-79494800,-22.00528604
+08/11/2010,11.328571,11.420357,11.312857,11.379286,9.633698,281758400,0.050715,0.447673409,0.1075,Up,0.076801,-0.797212036,101785600,36.12513416
+09/11/2010,11.466071,11.475,11.232143,11.288571,9.556897,383544000,-0.1775,-1.548045534,0.242857,Down,0.058964,0.616978503,683200,0.178128194
+10/11/2010,11.308571,11.384643,11.198214,11.358214,9.615861,384227200,0.049643,0.438985615,0.186429,Up,0.041727,-0.433939301,-22943200,-5.971258672
+11/11/2010,11.25,11.371429,11.223214,11.308929,9.574134,361284000,0.058929,0.523813333,0.148215,Up,0.260633,-2.722261878,434562800,120.28288
+12/11/2010,11.285714,11.303571,10.843929,11.001071,9.313501,795846800,-0.284643,-2.522153228,0.459642,Down,0.029936,-0.321425853,-392240800,-49.2859681
+15/11/2010,11.016429,11.090714,10.938214,10.965714,9.283565,403606000,-0.050715,-0.460357889,0.1525,Down,0.164784,-1.775007769,254044000,62.94356377
+16/11/2010,10.918571,10.985714,10.69,10.771071,9.118781,657650000,-0.1475,-1.350909382,0.295714,Down,0.032954,-0.361386023,-178200400,-27.09654071
+17/11/2010,10.757143,10.856786,10.634286,10.732143,9.085827,479449600,-0.025,-0.232403715,0.2225,Down,0.239773,2.638978268,15041600,3.137264063
+18/11/2010,10.9,11.059643,10.881786,11.015357,9.3256,494491200,0.115357,1.058321101,0.177857,Up,0.051405,-0.551224586,-109648000,-22.1739032
+19/11/2010,10.998929,11.014286,10.901429,10.954643,9.274195,384843200,-0.044286,-0.402639202,0.112857,Down,0.200464,2.161524531,8232000,2.139052996
+22/11/2010,10.952857,11.191429,10.923929,11.191429,9.474659,393075200,0.238572,2.178171412,0.2675,Up,0.139993,-1.477551857,126372400,32.14967518
+23/11/2010,11.0875,11.133929,10.948571,11.026071,9.334666,519447600,-0.061429,-0.554038331,0.185358,Down,0.18353,1.966112124,-105722400,-20.35285176
+24/11/2010,11.142857,11.264286,11.133929,11.242857,9.518196,413725200,0.1,0.897435909,0.130357,Up,0.006048,0.063541453,-176139600,-42.5740564
+26/11/2010,11.205,11.346429,11.176429,11.25,9.524244,237585600,0.045,0.401606426,0.17,Up,0.05654,0.593642918,208199600,87.63140527
+29/11/2010,11.267857,11.338571,11.120714,11.316786,9.580784,445785200,0.048929,0.434235188,0.217857,Up,0.172948,-1.805154985,56072800,12.57843464
+30/11/2010,11.197857,11.227143,11.1025,11.1125,9.407836,501858000,-0.085357,-0.762261922,0.124643,Down,0.158736,1.68727431,-40107200,-7.991742684
+01/12/2010,11.259643,11.348214,11.25,11.3,9.566572,461750800,0.040357,0.358421666,0.098214,Up,0.052914,0.553113487,1086400,0.235278423
+02/12/2010,11.340357,11.392857,11.246071,11.3625,9.619486,462837200,0.022143,0.195258403,0.146786,Up,0.021466,-0.223151216,-120744400,-26.08787712
+03/12/2010,11.321786,11.380357,11.297857,11.337143,9.59802,342092800,0.015357,0.135641144,0.0825,Up,0.081938,0.853696908,106388800,31.09939759
+06/12/2010,11.38,11.511786,11.372143,11.433929,9.679958,448481600,0.053929,0.473892794,0.139643,Up,0.058655,-0.605942712,-57027600,-12.71570562
+07/12/2010,11.564286,11.571071,11.361429,11.364643,9.621303,391454000,-0.199643,-1.726375498,0.209642,Down,0.084657,0.879891216,-69518400,-17.75902149
+08/12/2010,11.415357,11.465,11.325357,11.464643,9.70596,321935600,0.049286,0.431751718,0.139643,Up,0.037793,-0.389379309,-27784400,-8.630421737
+09/12/2010,11.504643,11.517857,11.393571,11.42,9.668167,294151200,-0.084643,-0.735729044,0.124286,Down,0.024186,0.250161173,-31640000,-10.75637291
+10/12/2010,11.416071,11.466071,11.378571,11.448571,9.692353,262511200,0.0325,0.284686386,0.0875,Up,0.033563,0.346283302,177304400,67.54165156
+13/12/2010,11.584643,11.609286,11.464286,11.488214,9.725916,439815600,-0.096429,-0.832386462,0.145,Down,0.041724,-0.428998153,-88807600,-20.19200774
+14/12/2010,11.490357,11.519286,11.392857,11.438929,9.684192,351008000,-0.051428,-0.447575302,0.126429,Down,0.002113,0.021819063,66304000,18.88959796
+15/12/2010,11.428571,11.535714,11.399643,11.441429,9.686305,417312000,0.012858,0.112507504,0.136071,Up,0.026914,0.27785621,-95281200,-22.8321256
+16/12/2010,11.4675,11.521786,11.432143,11.473214,9.713219,322030800,0.005714,0.049827774,0.089643,Up,0.019353,-0.199243938,64898400,20.15285494
+17/12/2010,11.486786,11.4925,11.436786,11.450357,9.693866,386929200,-0.036429,-0.317138319,0.055714,Down,0.048378,0.499057858,-1318800,-0.340837549
+20/12/2010,11.485714,11.544643,11.365357,11.5075,9.742244,385610400,0.021786,0.189679109,0.179286,Up,0.06017,0.617619514,-129256400,-33.51994656
+21/12/2010,11.535714,11.585357,11.501786,11.578571,9.802414,256354000,0.042857,0.371515799,0.083571,Up,0.029024,0.29609033,9567600,3.732182841
+22/12/2010,11.584286,11.632857,11.555357,11.612857,9.831438,265921600,0.028571,0.246635831,0.0775,Up,0.047166,-0.479746706,-42764400,-16.08158194
+23/12/2010,11.607143,11.6125,11.541786,11.557143,9.784272,223157200,-0.05,-0.430769225,0.070714,Down,0.032657,0.333770361,26658800,11.94619757
+27/12/2010,11.530357,11.622857,11.482857,11.595714,9.816929,249816000,0.065357,0.566825468,0.14,Up,0.023882,0.243273635,-73892000,-29.57856983
+28/12/2010,11.639643,11.666429,11.609286,11.623929,9.840811,175924000,-0.015714,-0.135004141,0.057143,Down,0.005444,-0.055320644,-12784800,-7.267229031
+29/12/2010,11.650714,11.658929,11.610714,11.6175,9.835367,163139200,-0.033214,-0.285081241,0.048215,Down,0.049282,-0.501069253,-5644800,-3.460112591
+30/12/2010,11.624286,11.625357,11.5375,11.559286,9.786085,157494400,-0.065,-0.559174129,0.087857,Down,0.033257,-0.339839681,36013600,22.86659081
+31/12/2010,11.533929,11.552857,11.475357,11.52,9.752828,193508000,-0.013929,-0.120765439,0.0775,Down,0.211951,2.173226063,251630400,130.0361742
+03/01/2011,11.63,11.795,11.601429,11.770357,9.964779,445138400,0.140357,1.206852966,0.193571,Up,0.052005,0.521888142,-136057600,-30.56523544
+04/01/2011,11.872857,11.875,11.719643,11.831786,10.016784,309080800,-0.041071,-0.345923479,0.155357,Down,0.081935,0.817977107,-53561200,-17.3291903
+05/01/2011,11.769643,11.940714,11.767857,11.928571,10.098719,255519600,0.158928,1.350321331,0.172857,Up,0.008162,-0.080822132,44909200,17.57563803
+06/01/2011,11.954286,11.973214,11.889286,11.918929,10.090557,300428800,-0.035357,-0.295768396,0.083928,Down,0.072266,0.716174538,11502400,3.828660901
+07/01/2011,11.928214,12.0125,11.853571,12.004286,10.162823,311931200,0.076072,0.637748451,0.158929,Up,0.191391,1.883246417,136628800,43.80094072
+10/01/2011,12.101071,12.258214,12.041786,12.230357,10.354214,448560000,0.129286,1.068384774,0.216428,Up,0.024489,-0.2365124,-4452000,-0.992509363
+11/01/2011,12.317143,12.32,12.123929,12.201429,10.329725,444108000,-0.115714,-0.939454872,0.196071,Down,0.08405,0.813671226,-141517600,-31.86558225
+12/01/2011,12.258929,12.301071,12.214286,12.300714,10.413775,302590400,0.041785,0.340853593,0.086785,Up,0.038098,0.365842358,-5810000,-1.920087352
+13/01/2011,12.327143,12.38,12.280357,12.345714,10.451873,296780400,0.018571,0.15065129,0.099643,Up,0.084664,0.810036632,12059600,4.06347589
+14/01/2011,12.353214,12.445714,12.301429,12.445714,10.536537,308840000,0.0925,0.748792986,0.144285,Up,0.236749,-2.246933694,1572158000,509.0525839
+18/01/2011,11.768571,12.312857,11.642857,12.166071,10.299788,1880998000,0.3975,3.377640327,0.67,Up,0.05472,-0.531273071,-745385200,-39.62711284
+19/01/2011,12.441071,12.45,12.031429,12.101429,10.245068,1135612800,-0.339642,-2.730006122,0.418571,Down,0.186256,-1.818006479,-370823600,-32.65405251
+20/01/2011,12.015357,12.082143,11.79,11.881429,10.058812,764789200,-0.133928,-1.114640206,0.292143,Down,0.180204,-1.791503808,-10388000,-1.358282779
+21/01/2011,11.920357,11.96,11.665357,11.668571,9.878608,754401200,-0.251786,-2.112235397,0.294643,Down,0.324428,3.284146916,-179718000,-23.82260262
+24/01/2011,11.673929,12.051786,11.668571,12.051786,10.203036,574683200,0.377857,3.236759449,0.383215,Up,0.119429,1.170524146,-27815200,-4.840092768
+25/01/2011,12.011786,12.194286,11.948929,12.192857,10.322465,546868000,0.181071,1.507444438,0.245357,Up,0.074081,0.717667728,-39992400,-7.312989606
+26/01/2011,12.248571,12.342857,12.196429,12.280357,10.396546,506875600,0.031786,0.259507823,0.146428,Up,0.019352,-0.186138743,-221849600,-43.7680567
+27/01/2011,12.277857,12.310357,12.243929,12.2575,10.377194,285026000,-0.020357,-0.16580255,0.066428,Down,0.214976,-2.071619746,307031200,107.7204185
+28/01/2011,12.291786,12.3,11.911786,12.003571,10.162218,592057200,-0.288215,-2.344777236,0.388214,Down,0.097361,0.958068406,-214810400,-36.28203491
+31/01/2011,11.992857,12.144286,11.939286,12.118571,10.259579,377246800,0.125714,1.048240632,0.205,Up,0.172641,1.682729866,49386400,13.09127075
+01/02/2011,12.189286,12.344643,12.177857,12.3225,10.43222,426633200,0.133214,1.092877794,0.166786,Up,0.021468,-0.205785537,-167678000,-39.30261405
+02/02/2011,12.301786,12.330357,12.269643,12.297143,10.410752,258955200,-0.004643,-0.037742487,0.060714,Down,0.026604,-0.2555435,134842400,52.0717097
+03/02/2011,12.278571,12.294286,12.091071,12.265714,10.384148,393797600,-0.012857,-0.104710882,0.203215,Down,0.09252,0.890973434,-71957200,-18.27263549
+04/02/2011,12.272857,12.382143,12.268214,12.375,10.476668,321840400,0.102143,0.832267499,0.113929,Up,0.162668,1.552669227,163181200,50.70252212
+07/02/2011,12.424643,12.616071,12.415714,12.567143,10.639336,485021600,0.1425,1.146914241,0.200357,Up,0.100382,0.94349873,-103980800,-21.43838542
+08/02/2011,12.631429,12.697143,12.576786,12.685714,10.739718,381040800,0.054285,0.429761352,0.120357,Up,0.089497,0.833327281,101704400,26.69120997
+09/02/2011,12.685357,12.821429,12.673929,12.791429,10.829215,482745200,0.106072,0.836176704,0.1475,Up,0.109451,-1.010701145,445804800,92.34784727
+10/02/2011,12.763929,12.857143,12.428571,12.662143,10.719764,928550000,-0.101786,-0.797450378,0.428572,Down,0.069844,0.651544194,-560977200,-60.41432341
+11/02/2011,12.669643,12.778571,12.626429,12.744643,10.789608,367572800,0.075,0.591966167,0.152142,Up,0.070447,0.652915287,-57156400,-15.54968159
+14/02/2011,12.7425,12.838571,12.739643,12.827857,10.860055,310416400,0.085357,0.669860702,0.098928,Up,0.021771,0.200468598,-26241600,-8.453677061
+15/02/2011,12.828214,12.856071,12.769643,12.853571,10.881826,284174800,0.025357,0.197665864,0.086428,Up,0.097663,0.897487242,196982800,69.31747643
+16/02/2011,12.885714,13.032143,12.875,12.968929,10.979489,481157600,0.083215,0.645792697,0.157143,Up,0.146041,-1.330125655,49425600,10.27222681
+17/02/2011,12.758929,12.866786,12.732857,12.796429,10.833448,530583200,0.0375,0.293911817,0.133929,Up,0.234022,-2.160180212,285474000,53.80381437
+18/02/2011,12.811071,12.839286,12.482857,12.52,10.599426,816057200,-0.291071,-2.272027062,0.356429,Down,0.361315,-3.408816666,56498400,6.923338217
+22/02/2011,12.219643,12.335714,12.061429,12.093214,10.238111,872555600,-0.126429,-1.034637428,0.274285,Down,0.121244,1.184241898,-200701200,-23.00153709
+23/02/2011,12.098929,12.308571,12.093214,12.236429,10.359355,671854400,0.1375,1.136464228,0.215357,Up,0.007858,0.075854143,-171953600,-25.59387867
+24/02/2011,12.286429,12.326786,12.084643,12.245714,10.367213,499900800,-0.040715,-0.331381885,0.242143,Down,0.159645,1.539902768,-119882000,-23.98115786
+25/02/2011,12.330714,12.443929,12.314286,12.434286,10.526858,380018800,0.103572,0.83995136,0.129643,Up,0.152694,1.450518284,23055200,6.066857745
+28/02/2011,12.544286,12.680357,12.54,12.614643,10.679552,403074000,0.070357,0.560868909,0.140357,Up,0.117922,-1.104184895,53062800,13.16453058
+01/03/2011,12.695357,12.704286,12.417143,12.475357,10.56163,456136800,-0.22,-1.732917003,0.287143,Down,0.084962,0.804440224,146454000,32.10747302
+02/03/2011,12.498571,12.655357,12.442857,12.575714,10.646592,602590800,0.077143,0.61721456,0.2125,Up,0.224954,2.112920266,-101802400,-16.89411787
+03/03/2011,12.756786,12.849643,12.711429,12.841429,10.871546,500788400,0.084643,0.663513521,0.138214,Up,0.013305,0.122383698,-47521600,-9.489357182
+04/03/2011,12.859643,12.8675,12.776786,12.857143,10.884851,453266800,-0.0025,-0.019440664,0.090714,Down,0.140294,-1.288892241,92856400,20.48603604
+07/03/2011,12.907143,12.916786,12.546786,12.691429,10.744557,546123200,-0.215714,-1.67127613,0.37,Down,0.012093,0.11255001,-189806400,-34.75523472
+08/03/2011,12.675357,12.764286,12.580357,12.705714,10.75665,356316800,0.030357,0.239496213,0.183929,Up,0.099474,-0.924767469,96989200,27.21993462
+09/03/2011,12.6675,12.67,12.521429,12.588214,10.657176,453306000,-0.079286,-0.625900928,0.148571,Down,0.175369,-1.645548502,54233200,11.96392724
+10/03/2011,12.468571,12.491786,12.317857,12.381071,10.481807,507539200,-0.0875,-0.70176446,0.173929,Down,0.160855,1.534611351,-36458800,-7.183445141
+11/03/2011,12.333214,12.582857,12.321429,12.571071,10.642662,471080400,0.237857,1.928588931,0.261428,Up,0.047469,0.446025628,-35123200,-7.455882266
+14/03/2011,12.613571,12.731429,12.546786,12.627143,10.690131,435957200,0.013572,0.107598395,0.184643,Up,0.245813,-2.299438613,285124000,65.40183302
+15/03/2011,12.217857,12.422857,12.146429,12.336786,10.444318,721081200,0.118929,0.97340311,0.276428,Up,0.466236,-4.464015745,440930000,61.14845318
+16/03/2011,12.214286,12.25,11.652143,11.786071,9.978082,1162011200,-0.428215,-3.505853719,0.597857,Down,0.139993,1.403005107,-502588800,-43.25163131
+17/03/2011,12.029643,12.128929,11.809286,11.951429,10.118075,659422400,-0.078214,-0.650177233,0.319643,Down,0.120039,-1.186381797,93791600,14.22329602
+18/03/2011,12.040357,12.078571,11.785714,11.809643,9.998036,753214000,-0.230714,-1.916172419,0.292857,Down,0.260936,2.609872579,-343812000,-45.64599171
+21/03/2011,11.999643,12.133571,11.973571,12.117857,10.258972,409402000,0.118214,0.985145975,0.16,Up,0.057445,0.559948892,-83479200,-20.39052081
+22/03/2011,12.234286,12.236429,12.112143,12.185714,10.316417,325922800,-0.048572,-0.397015404,0.124286,Down,0.060769,-0.589051412,47073600,14.44317489
+23/03/2011,12.117143,12.150714,11.998214,12.113929,10.255648,372996400,-0.003214,-0.026524404,0.1525,Down,0.17476,1.704036644,31715600,8.502923889
+24/03/2011,12.208929,12.357143,12.102143,12.320357,10.430408,404712000,0.111428,0.912676288,0.255,Up,0.198648,1.904508433,44198000,10.92085236
+25/03/2011,12.431071,12.573571,12.393571,12.555,10.629056,448910000,0.123929,0.996929388,0.18,Up,0.033259,-0.312906433,-139554800,-31.08747856
+28/03/2011,12.6125,12.654286,12.515714,12.515714,10.595797,309355200,-0.096786,-0.767381566,0.138572,Down,0.015722,0.148379589,43545600,14.07624633
+29/03/2011,12.416429,12.534286,12.359286,12.534286,10.611519,352900800,0.117857,0.949202061,0.175,Up,0.070449,-0.663891758,-23494800,-6.657621632
+30/03/2011,12.522857,12.531429,12.408571,12.451071,10.54107,329406000,-0.071786,-0.573239797,0.122858,Down,0.003628,-0.034417758,-55386800,-16.81414425
+31/03/2011,12.37,12.492857,12.359286,12.446786,10.537442,274019200,0.076786,0.620743735,0.133571,Up,0.11943,-1.133387021,144642400,52.78549824
+01/04/2011,12.539643,12.556786,12.260714,12.305714,10.418012,418661600,-0.233929,-1.865515629,0.296072,Down,0.101895,-0.978065681,41423200,9.894196172
+04/04/2011,12.296786,12.307143,12.085714,12.185357,10.316117,460084800,-0.111429,-0.906163611,0.221429,Down,0.069543,-0.674119923,22646400,4.922223034
+05/04/2011,12.035357,12.223214,12,12.103214,10.246574,482731200,0.067857,0.56381377,0.223214,Up,0.025701,-0.2508253,-80192000,-16.61214357
+06/04/2011,12.186429,12.282143,12.040714,12.072857,10.220873,402539200,-0.113572,-0.931954718,0.241429,Down,0.001211,0.011848303,-29092000,-7.227122228
+07/04/2011,12.075,12.158214,12.001071,12.074286,10.222084,373447200,-0.000714,-0.005913043,0.157143,Down,0.091314,-0.893301209,4088000,1.094666127
+08/04/2011,12.14,12.148214,11.926786,11.966429,10.13077,377535200,-0.173571,-1.429744646,0.221428,Down,0.128799,-1.271364368,21411600,5.671418188
+11/04/2011,11.930714,11.988214,11.786429,11.814286,10.001971,398946800,-0.116428,-0.975867832,0.201785,Down,0.048372,0.483624678,26692400,6.690716657
+12/04/2011,11.803214,11.918929,11.792857,11.871429,10.050343,425639200,0.068215,0.577935806,0.126072,Up,0.112777,1.122120907,-79419200,-18.65880774
+13/04/2011,11.965,12.005,11.875714,12.004643,10.16312,346220000,0.039643,0.331324697,0.129286,Up,0.112172,-1.103716182,-44419200,-12.82976142
+14/04/2011,11.957143,12,11.859286,11.872143,10.050948,301800800,-0.085,-0.710872154,0.140714,Down,0.149967,-1.492068211,151804800,50.29966786
+15/04/2011,11.903571,11.915714,11.671429,11.695,9.900981,453605600,-0.208571,-1.75217168,0.244285,Down,0.132734,1.340614632,156293200,34.45574746
+18/04/2011,11.646429,11.865357,11.434286,11.851786,10.033715,609898800,0.205357,1.763261511,0.431071,Up,0.181716,1.811054031,-190520400,-31.2380349
+19/04/2011,11.896429,12.070714,11.846786,12.066429,10.215431,419378400,0.17,1.429000249,0.223928,Up,0.137576,1.346746897,281288000,67.07260078
+20/04/2011,12.268214,12.348214,12.196429,12.228929,10.353007,700666400,-0.039285,-0.320217759,0.151785,Down,0.250653,2.421064721,53144000,7.58477929
+21/04/2011,12.678571,12.683214,12.447143,12.525,10.60366,753810400,-0.153571,-1.211264266,0.236071,Down,0.069841,0.658649938,-487264400,-64.64018008
+25/04/2011,12.512143,12.633929,12.510714,12.6075,10.673501,266546000,0.095357,0.76211565,0.123215,Up,0.078308,-0.733667426,72254000,27.10751615
+26/04/2011,12.629286,12.678214,12.476786,12.515,10.595193,338800000,-0.114286,-0.904928434,0.201428,Down,0.008162,-0.077034935,17413200,5.139669421
+27/04/2011,12.58,12.583929,12.396429,12.505357,10.587031,356213200,-0.074643,-0.593346582,0.1875,Down,0.102801,-0.971008775,4746000,1.332348156
+28/04/2011,12.363929,12.491071,12.34,12.383929,10.48423,360959200,0.02,0.161760877,0.151071,Up,0.102193,0.974730619,645386000,178.7974929
+29/04/2011,12.385,12.641071,12.381071,12.504643,10.586423,1006345200,0.119643,0.96603149,0.26,Up,0.116406,-1.099578205,-563631600,-56.00777944
+02/05/2011,12.490714,12.516786,12.339286,12.367143,10.470017,442713600,-0.123571,-0.989302933,0.1775,Down,0.058051,0.554449912,-129365600,-29.22105849
+03/05/2011,12.428214,12.496071,12.343571,12.435714,10.528068,313348000,0.0075,0.060346563,0.1525,Up,0.041423,0.393453006,75902400,24.22303637
+04/05/2011,12.437857,12.565357,12.388571,12.484643,10.569491,389250400,0.046786,0.376158047,0.176786,Up,0.085261,-0.806670823,-53281200,-13.68815549
+05/05/2011,12.442857,12.533929,12.358929,12.383929,10.48423,335969200,-0.058928,-0.473588984,0.175,Down,0.002724,-0.025981879,-55834800,-16.61902341
+06/05/2011,12.488929,12.5,12.364643,12.380714,10.481506,280134400,-0.108215,-0.866487431,0.135357,Down,0.028423,0.271172864,-75387200,-26.91108268
+09/05/2011,12.423571,12.471429,12.376071,12.414286,10.509929,204747200,-0.009285,-0.074736966,0.095358,Down,0.055936,0.532220532,77344400,37.77555932
+10/05/2011,12.460357,12.488929,12.380714,12.480357,10.565865,282091600,0.02,0.160509045,0.108215,Up,0.067126,-0.635310029,53908400,19.11024646
+11/05/2011,12.465,12.5,12.33,12.401071,10.498739,336000000,-0.063929,-0.51286803,0.17,Down,0.019955,-0.190070446,-14000000,-4.166666667
+12/05/2011,12.361429,12.397143,12.223929,12.3775,10.478784,322000000,0.016071,0.130009241,0.173214,Up,0.18353,-1.751443679,4116000,1.27826087
+13/05/2011,12.345,12.366071,12.155357,12.160714,10.295254,326116000,-0.184286,-1.492798704,0.210714,Down,0.217695,-2.11451801,123659200,37.91877737
+16/05/2011,12.114286,12.186429,11.878571,11.903571,10.077559,449775200,-0.210715,-1.739392648,0.307858,Down,0.085869,0.852081342,2559200,0.568995356
+17/05/2011,11.857143,12.005,11.811786,12.005,10.163428,452334400,0.147857,1.246986732,0.193214,Up,0.112778,1.109645289,-117558000,-25.98917969
+18/05/2011,12.016786,12.180357,12,12.138214,10.276206,334776400,0.121428,1.010486498,0.180357,Up,0.019954,0.194176722,-73606400,-21.98673503
+19/05/2011,12.217143,12.228929,12.095357,12.161786,10.29616,261170000,-0.055357,-0.453109209,0.133572,Down,0.160551,-1.559328915,76798400,29.40552131
+20/05/2011,12.127143,12.176786,11.965,11.972143,10.135609,337968400,-0.155,-1.278124617,0.211786,Down,0.024791,-0.244593097,45631600,13.50173567
+23/05/2011,11.784643,11.999286,11.765,11.942857,10.110818,383600000,0.158214,1.342543851,0.234286,Up,0.066817,-0.66084663,-61672800,-16.07737226
+24/05/2011,11.982143,11.996429,11.833571,11.863929,10.044001,321927200,-0.118214,-0.986584787,0.162858,Down,0.138774,1.381660555,-27703200,-8.605423835
+25/05/2011,11.908214,12.091429,11.8875,12.027857,10.182775,294224000,0.119643,1.004709858,0.203929,Up,0.053817,-0.528510156,-71663200,-24.35668062
+26/05/2011,11.998929,12.031786,11.943929,11.964286,10.128958,222560800,-0.034643,-0.288717435,0.087857,Down,0.072868,0.719402726,-18961600,-8.519739325
+27/05/2011,11.957143,12.058214,11.939643,12.050357,10.201826,203599200,0.093214,0.779567494,0.118571,Up,0.315055,3.088221658,214155200,105.1846962
+31/05/2011,12.182143,12.4225,12.178571,12.4225,10.516881,417754400,0.240357,1.973027242,0.243929,Up,0.070147,-0.66699433,136928400,32.77724902
+01/06/2011,12.459643,12.576071,12.308929,12.339643,10.446734,554682800,-0.12,-0.963109457,0.267142,Down,0.017842,0.17079022,-215899600,-38.92307459
+02/06/2011,12.375,12.427857,12.296429,12.360714,10.464576,338783200,-0.014286,-0.115442424,0.131428,Down,0.080428,-0.768573901,-25533200,-7.536737359
+03/06/2011,12.256429,12.333214,12.214643,12.265714,10.384148,313250000,0.009285,0.07575616,0.118571,Up,0.163275,-1.572348545,148691200,47.46726257
+06/06/2011,12.346429,12.394643,12.064643,12.072857,10.220873,461941200,-0.273572,-2.215798592,0.33,Down,0.181413,-1.774926662,67844000,14.6867177
+07/06/2011,12.0775,12.079286,11.853571,11.858571,10.03946,529785200,-0.218929,-1.812701304,0.225715,Down,0.006051,0.060272166,-196061600,-37.00775333
+08/06/2011,11.849286,11.957143,11.808929,11.865714,10.045511,333723600,0.016428,0.138641265,0.148214,Up,0.022678,-0.225752577,-58634800,-17.5698692
+09/06/2011,11.901786,11.916786,11.8125,11.838929,10.022833,275088800,-0.062857,-0.52813082,0.104286,Down,0.169021,-1.686359535,158866400,57.75095169
+10/06/2011,11.805357,11.845,11.625357,11.639286,9.853812,433955200,-0.166071,-1.406742719,0.219643,Down,0.021167,0.214810268,-104482000,-24.07667888
+13/06/2011,11.685714,11.725357,11.609643,11.664286,9.874979,329473200,-0.021428,-0.183369198,0.115714,Down,0.176576,1.788115195,5096000,1.546711538
+14/06/2011,11.785714,11.901786,11.761071,11.872857,10.051555,334569200,0.087143,0.739395169,0.140715,Up,0.172043,-1.711605816,64626800,19.31642243
+15/06/2011,11.776786,11.796429,11.602857,11.669643,9.879512,399196000,-0.107143,-0.909781327,0.193572,Down,0.048074,-0.486602982,111395200,27.90488883
+16/06/2011,11.675,11.738571,11.368929,11.612857,9.831438,510591200,-0.062143,-0.53227409,0.369642,Down,0.148153,-1.506931133,104428800,20.4525264
+17/06/2011,11.749643,11.758929,11.405714,11.437857,9.683285,615020000,-0.311786,-2.653578496,0.353215,Down,0.149369,-1.542544705,25625600,4.166628728
+20/06/2011,11.334286,11.346429,11.089286,11.261429,9.533916,640645600,-0.072857,-0.642801849,0.257143,Down,0.301757,3.16508977,-147263200,-22.98668718
+21/06/2011,11.31,11.635714,11.257143,11.617857,9.835673,493382400,0.307857,2.72198939,0.378571,Up,0.081337,-0.826959172,-102799200,-20.83560338
+22/06/2011,11.612857,11.746429,11.513571,11.521786,9.754336,390583200,-0.091071,-0.784225622,0.232858,Down,0.260637,2.672011708,169176000,43.31369091
+23/06/2011,11.390714,11.846071,11.361429,11.829643,10.014973,559759200,0.438929,3.853393211,0.484642,Up,0.147556,-1.473353947,-119952000,-21.42921456
+24/06/2011,11.834643,11.898214,11.610357,11.655357,9.867417,439807200,-0.179286,-1.514925292,0.287857,Down,0.172043,1.743546462,-99993600,-22.73578059
+27/06/2011,11.699643,11.925,11.6875,11.858571,10.03946,339813600,0.158928,1.358400423,0.2375,Up,0.097359,0.969763314,-45514000,-13.39381355
+28/06/2011,11.916071,12.025,11.908571,11.973571,10.136819,294299600,0.0575,0.482541603,0.116429,Up,0.036886,-0.363881411,58245600,19.79126033
+29/06/2011,12.001429,12.013214,11.852857,11.93,10.099933,352545200,-0.071429,-0.595170792,0.160357,Down,0.049279,0.487914128,-29590400,-8.393363461
+30/06/2011,11.953571,12.004643,11.887143,11.988214,10.149212,322954800,0.034643,0.289812977,0.1175,Up,0.229491,2.261170621,112358400,34.7907509
+01/07/2011,11.998214,12.267857,11.935714,12.259286,10.378703,435313200,0.261072,2.17592385,0.332143,Up,0.186558,1.797507839,-80259200,-18.43711608
+05/07/2011,12.25,12.493929,12.232143,12.479643,10.565261,355054000,0.229643,1.874636735,0.261786,Up,0.070446,0.666770087,89572000,25.22771184
+06/07/2011,12.4625,12.646429,12.3825,12.562857,10.635707,444626000,0.100357,0.805271815,0.263929,Up,0.164483,1.546516842,-44962400,-10.11240908
+07/07/2011,12.666786,12.785714,12.642857,12.757143,10.80019,399663600,0.090357,0.713338016,0.142857,Up,0.075891,0.702682082,89969600,22.51133203
+08/07/2011,12.619286,12.857143,12.578571,12.846786,10.876081,489633200,0.2275,1.802796133,0.278572,Up,0.172645,-1.58738244,-46958800,-9.590607826
+11/07/2011,12.726429,12.848929,12.600714,12.642857,10.703436,442674400,-0.083572,-0.656680676,0.248215,Down,0.00756,-0.070631524,8934800,2.018368354
+12/07/2011,12.626071,12.774286,12.450714,12.633929,10.695876,451609200,0.007858,0.062236305,0.323572,Up,0.12911,1.207100755,-59970400,-13.27926889
+13/07/2011,12.7975,12.857143,12.727857,12.786429,10.824986,391638800,-0.011071,-0.086509084,0.129286,Down,0.007562,-0.069856903,38894800,9.931293835
+14/07/2011,12.893214,12.914643,12.726429,12.7775,10.817424,430533600,-0.115714,-0.897479868,0.188214,Down,0.216184,1.99847949,53933600,12.52715235
+15/07/2011,12.898929,13.035714,12.8275,13.032857,11.033608,484467200,0.133928,1.038287752,0.208214,Up,0.268493,2.433410721,88186000,18.20267709
+18/07/2011,13.051071,13.380357,13.045714,13.35,11.302101,572653200,0.298929,2.290455703,0.334643,Up,0.092219,0.815945637,246492400,43.04392257
+19/07/2011,13.5,13.523214,13.332857,13.458929,11.39432,819145600,-0.041071,-0.30422963,0.190357,Down,0.30387,2.666855065,122194800,14.91734803
+20/07/2011,14.147143,14.1525,13.785714,13.817857,11.69819,941340400,-0.329286,-2.327579498,0.366786,Down,0.011796,0.100836112,-414806000,-44.0654624
+21/07/2011,13.819643,13.930714,13.710714,13.831786,11.709986,526534400,0.012143,0.087867682,0.22,Up,0.181714,1.551786655,-9805600,-1.862290479
+22/07/2011,13.868571,14.108929,13.848214,14.046429,11.8917,516728800,0.177858,1.282453686,0.260715,Up,0.157226,1.322149062,73077200,14.14227347
+25/07/2011,13.941071,14.285714,13.915,14.232143,12.048926,589806000,0.291072,2.087874023,0.370714,Up,0.148456,1.232109816,-113223600,-19.19675283
+26/07/2011,14.285714,14.446429,14.274286,14.4075,12.197382,476582400,0.121786,0.852502017,0.172143,Up,0.32715,-2.682132936,182742000,38.34426114
+27/07/2011,14.306786,14.38,14.005357,14.021071,11.870232,659324400,-0.285715,-1.997059298,0.374643,Down,0.02328,-0.196120851,-65290400,-9.902621532
+28/07/2011,13.986429,14.178214,13.861786,13.993571,11.846952,594034000,0.007142,0.051063785,0.316428,Up,0.040519,-0.342020462,38550400,6.489594872
+29/07/2011,13.844286,14.1125,13.714286,13.945714,11.806433,632584400,0.101428,0.732634388,0.398214,Up,0.189583,1.605760182,-19748400,-3.121860103
+01/08/2011,14.206429,14.267857,14.013214,14.169643,11.996016,612836000,-0.036786,-0.258939104,0.254643,Down,0.237054,-1.976106067,26703600,4.357381094
+02/08/2011,14.201786,14.210714,13.869643,13.889643,11.758962,639539600,-0.312143,-2.197913699,0.341071,Down,0.110662,0.941086467,92968400,14.53676989
+03/08/2011,13.963571,14.055357,13.651429,14.020357,11.869624,732508000,0.056786,0.406672477,0.403928,Up,0.459582,-3.871917089,138899600,18.96219563
+04/08/2011,13.9075,13.975714,13.476786,13.4775,11.410042,871407600,-0.43,-3.091856912,0.498928,Down,0.113378,-0.99366856,333183200,38.23505785
+05/08/2011,13.587143,13.696429,12.948929,13.343571,11.296664,1204590800,-0.243572,-1.792665316,0.7475,Down,0.617112,-5.462780871,-60757200,-5.043804087
+08/08/2011,12.9175,13.134643,12.607857,12.614643,10.679552,1143833600,-0.302857,-2.344548094,0.526786,Down,0.628902,5.888842528,-61250000,-5.354799859
+09/08/2011,12.903571,13.378929,12.678571,13.3575,11.308454,1082583600,0.453929,3.517855639,0.700358,Up,0.312034,-2.759298486,-203926800,-18.8370487
+10/08/2011,13.255357,13.380357,12.946429,12.988929,10.99642,878656800,-0.266428,-2.009964726,0.433928,Down,0.30266,2.75235031,-136687600,-15.55642658
+11/08/2011,13.232857,13.408929,13.025714,13.346429,11.29908,741969200,0.113572,0.858257593,0.383215,Up,0.099476,0.880390262,-212993200,-28.70647461
+12/08/2011,13.5025,13.558571,13.365357,13.463929,11.398556,528976000,-0.038571,-0.285658211,0.193214,Down,0.19411,1.702935003,-68432000,-12.93669278
+15/08/2011,13.558214,13.748929,13.503214,13.693214,11.592666,460544000,0.135,0.995706367,0.245715,Up,0.088591,-0.764198675,38206000,8.29584144
+16/08/2011,13.625714,13.691786,13.430714,13.588571,11.504075,498750000,-0.037143,-0.272594889,0.261072,Down,0.001207,-0.010491934,-56688800,-11.36617544
+17/08/2011,13.653929,13.732857,13.5,13.587143,11.502868,442061200,-0.066786,-0.489133934,0.232857,Down,0.435093,-3.782474075,409374000,92.6057297
+18/08/2011,13.244286,13.308929,12.906071,13.073214,11.067775,851435200,-0.171072,-1.291666459,0.402858,Down,0.302963,-2.737343323,-75546800,-8.872877231
+19/08/2011,12.934643,13.107143,12.714286,12.715357,10.764812,775888400,-0.219286,-1.695338634,0.392857,Down,0.012398,0.115171542,-240573200,-31.00616016
+22/08/2011,13.018214,13.031429,12.681786,12.73,10.77721,535315200,-0.288214,-2.213928885,0.349643,Down,0.518845,4.814279391,121520000,22.70064441
+23/08/2011,12.867857,13.344286,12.75,13.342857,11.296055,656835200,0.475,3.691368345,0.594286,Up,0.078008,0.690577374,-30567600,-4.653770078
+24/08/2011,13.338214,13.534286,13.235714,13.435,11.374063,626267600,0.096786,0.725629383,0.298572,Up,0.074379,-0.653935186,245078400,39.13317566
+25/08/2011,13.038571,13.408929,13.035714,13.347143,11.299684,871346000,0.308572,2.36660904,0.373215,Up,0.298127,2.638365816,-229868800,-26.38088658
+26/08/2011,13.256071,13.707143,13.242857,13.699286,11.597811,641477200,0.443215,3.34348692,0.464286,Up,0.193202,1.66584884,-236208000,-36.82250905
+29/08/2011,13.863571,13.982143,13.857143,13.9275,11.791013,405269200,0.063929,0.461129387,0.125,Up,0.000605,0.005131026,12653200,3.122171633
+30/08/2011,13.866071,13.994286,13.793214,13.928214,11.791618,417922400,0.062143,0.448165886,0.201072,Up,0.156016,-1.323109348,104664000,25.04388374
+31/08/2011,13.948929,14.002857,13.637857,13.743929,11.635602,522586400,-0.205,-1.469646881,0.365,Down,0.114893,-0.987426349,-178861200,-34.22614902
+01/09/2011,13.779286,13.833571,13.597143,13.608214,11.520709,343725200,-0.171072,-1.241515707,0.236428,Down,0.211046,-1.831883784,95214000,27.70061666
+02/09/2011,13.383571,13.5,13.279643,13.358929,11.309663,438939200,-0.024642,-0.184121263,0.220357,Down,0.172038,1.521159384,70758800,16.1204103
+06/09/2011,13.120357,13.583214,13.088571,13.562143,11.481701,509698000,0.441786,3.367179719,0.494643,Up,0.12669,1.103407936,-159121200,-31.21872167
+07/09/2011,13.77,13.771429,13.642857,13.711786,11.608391,350576800,-0.058214,-0.422759622,0.128572,Down,0.006349,0.054693196,65581600,18.70677124
+08/09/2011,13.657143,13.878929,13.653929,13.719286,11.61474,416158400,0.062143,0.455021962,0.225,Up,0.20137,-1.733745224,148654800,35.72072557
+09/09/2011,13.711786,13.785714,13.393571,13.481429,11.41337,564813200,-0.230357,-1.679992672,0.392143,Down,0.074382,0.651709355,-96980800,-17.17042024
+12/09/2011,13.321429,13.602857,13.282143,13.569286,11.487752,467832400,0.247857,1.86058868,0.320714,Up,0.141499,1.231737941,-27272000,-5.829438064
+13/09/2011,13.647857,13.793214,13.580357,13.736429,11.629251,440560400,0.088572,0.648981009,0.212857,Up,0.141508,1.216828152,94164000,21.37368679
+14/09/2011,13.822143,14.0075,13.777143,13.903571,11.770759,534724400,0.081428,0.589112701,0.230357,Up,0.110658,0.9401093,-116905600,-21.86277641
+15/09/2011,13.979643,14.059286,13.925,14.034286,11.881417,417818800,0.054643,0.390875504,0.134286,Up,0.227976,1.918761037,280694400,67.18089277
+16/09/2011,14.126429,14.303571,14.108214,14.303571,12.109393,698513200,0.177142,1.253975792,0.195357,Up,0.336525,2.77904103,125347600,17.944915
+19/09/2011,14.178571,14.758214,14.114286,14.701071,12.445918,823860800,0.5225,3.68513865,0.643928,Up,0.055029,0.442144967,-48106800,-5.83919031
+20/09/2011,14.830357,15.102143,14.685357,14.766071,12.500947,775754000,-0.064286,-0.433475742,0.416786,Down,0.039607,-0.316831997,-169778000,-21.88554619
+21/09/2011,14.987143,15.056786,14.714286,14.719286,12.46134,605976000,-0.267857,-1.787245241,0.3425,Down,0.312031,-2.503992348,362504800,59.8216431
+22/09/2011,14.3225,14.636429,14.167857,14.350714,12.149309,968480800,0.028214,0.196990749,0.468572,Up,0.074983,0.617179133,-422203600,-43.59442128
+23/09/2011,14.295714,14.526429,14.280357,14.439286,12.224292,546277200,0.143572,1.004301009,0.246072,Up,0.034169,-0.27951721,266599200,48.80291544
+26/09/2011,14.280714,14.427857,13.975,14.398929,12.190123,812876400,0.118215,0.827794745,0.452857,Up,0.118219,-0.969793332,-180378800,-22.19018783
+27/09/2011,14.5975,14.616071,14.216429,14.259286,12.071904,632497600,-0.338214,-2.316930981,0.399642,Down,0.068033,-0.563564786,-202860000,-32.07284897
+28/09/2011,14.2925,14.419286,14.161071,14.178929,12.003871,429637600,-0.113571,-0.794619556,0.258215,Down,0.194715,-1.622101737,221449200,51.54325413
+29/09/2011,14.354286,14.364643,13.793214,13.948929,11.809156,651086800,-0.405357,-2.823944012,0.571429,Down,0.279684,-2.368365699,-103446000,-15.88820415
+30/09/2011,13.825714,13.888929,13.613571,13.618571,11.529472,547640800,-0.207143,-1.498244503,0.275358,Down,0.203181,-1.762274977,121458400,22.17847903
+03/10/2011,13.584643,13.665714,13.3275,13.378571,11.326291,669099200,-0.206072,-1.516948219,0.338214,Down,0.063494,-0.560589517,564578000,84.37881857
+04/10/2011,13.3775,13.635714,12.651429,13.303571,11.262797,1233677200,-0.073929,-0.55263689,0.984285,Down,0.173856,1.54363077,-447207600,-36.24996879
+05/10/2011,13.137857,13.565,12.867857,13.508929,11.436653,786469600,0.371072,2.824448462,0.697143,Up,0.026611,-0.232681712,26112800,3.320255481
+06/10/2011,13.333214,13.742143,13.278571,13.4775,11.410042,812582400,0.144286,1.082154685,0.463572,Up,0.228883,-2.005978593,-277124400,-34.10415978
+07/10/2011,13.420714,13.490714,13.160357,13.207143,11.181159,535458000,-0.213571,-1.591353485,0.330357,Down,0.574781,5.140620932,-92943200,-17.35770126
+10/10/2011,13.538929,13.886071,13.5075,13.886071,11.75594,442514800,0.347142,2.564028514,0.378571,Up,0.347105,2.952592477,163172800,36.87397574
+11/10/2011,14.020357,14.399286,13.982143,14.296071,12.103045,605687600,0.275714,1.966526245,0.417143,Up,0.057449,0.474665673,16598400,2.740422621
+12/10/2011,14.547857,14.616071,14.290714,14.363929,12.160494,622286000,-0.183928,-1.264296178,0.325357,Down,0.188671,1.551507694,-196100800,-31.51296992
+13/10/2011,14.463571,14.586786,14.3875,14.586786,12.349165,426185200,0.123215,0.851898884,0.199286,Up,0.410297,3.322467551,147182000,34.53475156
+14/10/2011,14.886786,15.071429,14.831071,15.071429,12.759462,573367200,0.184643,1.240314733,0.240358,Up,0.060771,-0.476281837,112677600,19.65190893
+17/10/2011,15.062143,15.239286,14.855,14.999643,12.698691,686044800,-0.0625,-0.414947594,0.384286,Down,0.068028,0.535708759,195557600,28.50507722
+18/10/2011,15.062857,15.171786,14.856786,15.08,12.766719,881602400,0.017143,0.113809751,0.315,Up,0.714164,-5.59395096,222457200,25.23327976
+19/10/2011,14.333929,14.586429,14.207143,14.236429,12.052555,1104059600,-0.0975,-0.68020429,0.379286,Down,0.100081,-0.830371651,-554789200,-50.24993216
+20/10/2011,14.285714,14.298214,14.078929,14.118214,11.952474,549270400,-0.1675,-1.172500023,0.219285,Down,0.073779,-0.617269697,71974000,13.10356429
+21/10/2011,14.217857,14.255,13.955357,14.031071,11.878695,621244400,-0.186786,-1.313742289,0.299643,Down,0.390044,3.283559347,-119106400,-19.17222916
+24/10/2011,14.149286,14.517857,14.121429,14.491786,12.268739,502138000,0.3425,2.420616842,0.396428,Up,0.241887,-1.971571814,-71710800,-14.28109404
+25/10/2011,14.465357,14.519643,14.192143,14.206071,12.026852,430427200,-0.259286,-1.792461811,0.3275,Down,0.085567,0.711466309,25877600,6.012073586
+26/10/2011,14.348571,14.376786,14.041071,14.307143,12.112419,456304800,-0.041428,-0.288725616,0.335715,Down,0.123666,1.020985156,38360000,8.406661512
+27/10/2011,14.555714,14.607143,14.353214,14.453214,12.236085,494664800,-0.1025,-0.704190808,0.253929,Down,0.007858,0.064219887,-171822000,-34.73503674
+28/10/2011,14.392857,14.5125,14.375357,14.4625,12.243943,322842800,0.069643,0.483871965,0.137143,Up,0.005141,-0.041988108,62658400,19.40833124
+31/10/2011,14.372143,14.618929,14.323214,14.456429,12.238802,385501200,0.084286,0.586453948,0.295715,Up,0.250045,-2.043051273,146288800,37.94768992
+01/11/2011,14.193214,14.267857,14.043571,14.161071,11.988757,531790000,-0.032143,-0.226467381,0.224286,Down,0.02721,0.226962645,-204439200,-38.44359616
+02/11/2011,14.288929,14.301429,14.111071,14.193214,12.015967,327350800,-0.095715,-0.669854263,0.190358,Down,0.171132,1.424204977,114035600,34.83590081
+03/11/2011,14.2525,14.407143,14.12,14.395357,12.187099,441386400,0.142857,1.002329416,0.287143,Up,0.085568,-0.702119512,-139157200,-31.52729672
+04/11/2011,14.358214,14.408571,14.255714,14.294286,12.101531,302229200,-0.063928,-0.445236434,0.152857,Down,0.015418,-0.127405367,-31953600,-10.57263825
+07/11/2011,14.2825,14.285714,14.1475,14.276071,12.086113,270275600,-0.006429,-0.045013128,0.138214,Down,0.196532,1.626097654,130166400,48.16061827
+08/11/2011,14.364643,14.571429,14.341429,14.508214,12.282645,400442000,0.143571,0.999474891,0.23,Up,0.331081,-2.695518758,158242000,39.5168339
+09/11/2011,14.1775,14.3175,14.079643,14.117143,11.951564,558684000,-0.060357,-0.425723858,0.237857,Down,0.30417,-2.545022559,186068400,33.3047662
+10/11/2011,14.179643,14.186071,13.648214,13.757857,11.647394,744752400,-0.421786,-2.974588288,0.537857,Down,0.018143,-0.15576875,-90966400,-12.21431445
+11/11/2011,13.8075,13.882143,13.580714,13.736429,11.629251,653786000,-0.071071,-0.514727503,0.301429,Down,0.162059,-1.393546326,-220880800,-33.78487762
+14/11/2011,13.697143,13.758929,13.507143,13.545,11.467192,432905200,-0.152143,-1.110764486,0.251786,Down,0.289355,2.523329164,-2094400,-0.483801072
+15/11/2011,13.6,13.910714,13.551786,13.886786,11.756547,430810800,0.286786,2.108720588,0.358928,Up,0.122758,-1.044167135,-81600400,-18.94112218
+16/11/2011,13.901786,13.969286,13.725714,13.741786,11.633789,349210400,-0.16,-1.150931254,0.243572,Down,0.222537,-1.912850577,130690000,37.42442951
+17/11/2011,13.713571,13.735,13.410714,13.478929,11.411252,479900400,-0.234642,-1.711020419,0.324286,Down,0.074682,-0.6544593,-107962400,-22.49683476
+18/11/2011,13.532857,13.571071,13.388571,13.390714,11.33657,371938000,-0.142143,-1.050354703,0.1825,Down,0.179294,-1.581554209,76042400,20.44491286
+21/11/2011,13.228571,13.274286,13.068214,13.178929,11.157276,447980400,-0.049642,-0.375263511,0.206072,Down,0.226766,2.032449498,-38959200,-8.696630478
+22/11/2011,13.250714,13.4975,13.247857,13.446786,11.384042,409021200,0.196072,1.479708942,0.249643,Up,0.287843,-2.528478022,19250000,4.706357519
+23/11/2011,13.375357,13.422857,13.102857,13.106786,11.096199,428271200,-0.268571,-2.007953881,0.32,Down,0.103405,-0.931895688,-173510400,-40.51414151
+25/11/2011,13.157857,13.255357,12.975714,12.984643,10.992794,254760800,-0.173214,-1.316430176,0.279643,Down,0.379453,3.451833992,91652400,35.97586442
+28/11/2011,13.298214,13.454286,13.226071,13.432857,11.372247,346413200,0.134643,1.012489346,0.228215,Up,0.088287,-0.776337341,29442000,8.499098764
+29/11/2011,13.422857,13.529643,13.221429,13.328571,11.28396,375855200,-0.094286,-0.702428701,0.308214,Down,0.272122,2.411582459,30083200,8.00393343
+30/11/2011,13.6175,13.652857,13.510714,13.65,11.556082,405938400,0.0325,0.238663484,0.142143,Up,0.17325,1.499210546,-18757200,-4.620701072
+01/12/2011,13.662143,13.892857,13.598214,13.854643,11.729332,387181200,0.1925,1.409002965,0.294643,Up,0.053517,0.456266393,-8125600,-2.098655617
+02/12/2011,13.9225,14.058214,13.877857,13.917857,11.782849,379055600,-0.004643,-0.033348896,0.180357,Down,0.100081,0.849378618,-21845600,-5.763165087
+05/12/2011,14.053214,14.1575,13.9425,14.036071,11.88293,357210000,-0.017143,-0.12198633,0.215,Down,0.062286,-0.524163653,-73612000,-20.60748579
+06/12/2011,14.018214,14.093929,13.906429,13.9625,11.820644,283598000,-0.055714,-0.397440073,0.1875,Down,0.056235,-0.475735501,21148400,7.457175297
+07/12/2011,13.926071,13.962143,13.812857,13.896071,11.764409,304746400,-0.03,-0.215423288,0.149286,Down,0.04747,0.403505182,71610000,23.49822672
+08/12/2011,13.980357,14.125,13.936786,13.952143,11.811879,376356400,-0.028214,-0.201811728,0.188214,Down,0.089494,0.757660995,-79363200,-21.08724603
+09/12/2011,14.030357,14.072857,13.965357,14.057857,11.901373,296993200,0.0275,0.196003566,0.1075,Up,0.053819,-0.452208329,4074000,1.371748579
+12/12/2011,13.988571,14.067857,13.908929,13.994286,11.847554,301067200,0.005715,0.040854781,0.158928,Up,0.091614,-0.773273538,37861600,12.57579703
+13/12/2011,14.035714,14.121429,13.825,13.886071,11.75594,338928800,-0.149643,-1.0661588,0.296429,Down,0.26063,-2.217006892,67958800,20.05105497
+14/12/2011,13.810714,13.835,13.488571,13.578214,11.49531,406887600,-0.2325,-1.683475597,0.346429,Down,0.037799,-0.328821058,-150687600,-37.03420797
+15/12/2011,13.690357,13.705,13.511071,13.533571,11.457511,256200000,-0.156786,-1.145229449,0.193929,Down,0.062891,0.548906303,165278400,64.51147541
+16/12/2011,13.584286,13.719643,13.556071,13.607857,11.520402,421478400,0.023571,0.173516665,0.163572,Up,0.035985,0.312358892,-185948000,-44.11803784
+19/12/2011,13.659643,13.744643,13.588571,13.650357,11.556387,235530400,-0.009286,-0.067981279,0.156072,Down,0.415437,3.594869227,101684800,43.17268599
+20/12/2011,13.848571,14.146429,13.830714,14.141071,11.971824,337215200,0.2925,2.112131281,0.315715,Up,0.015118,0.126279838,-74267200,-22.02368102
+21/12/2011,14.1675,14.189286,14.000357,14.158929,11.986942,262948000,-0.008571,-0.060497618,0.188929,Down,0.063496,0.529709746,-60589200,-23.04227452
+22/12/2011,14.178571,14.254643,14.146429,14.233929,12.050438,202358800,0.055358,0.390434269,0.108214,Up,0.144524,1.199325701,67040400,33.12947102
+23/12/2011,14.274643,14.413929,14.2675,14.404643,12.194962,269399200,0.13,0.910705788,0.146429,Up,0.096754,0.793393206,-4323200,-1.604756065
+27/12/2011,14.396429,14.610357,14.393571,14.518929,12.291716,265076000,0.1225,0.850905457,0.216786,Up,0.117617,-0.956880227,-36414000,-13.73719235
+28/12/2011,14.531786,14.580357,14.333571,14.38,12.174099,228662000,-0.151786,-1.044510289,0.246786,Down,0.074984,0.615930592,-12684000,-5.547051981
+29/12/2011,14.407143,14.4875,14.303929,14.468571,12.249083,215978000,0.061428,0.426371835,0.183571,Up,0.003625,-0.029594052,-36316000,-16.81467557
+30/12/2011,14.411071,14.51,14.410357,14.464286,12.245458,179662000,0.053215,0.369264713,0.099643,Up,0.188368,1.538268311,122558800,68.21631731
+03/01/2012,14.621429,14.732143,14.607143,14.686786,12.433826,302220800,0.065357,0.446994613,0.125,Up,0.06682,0.537404979,-42198800,-13.96290394
+04/01/2012,14.642857,14.81,14.617143,14.765714,12.500646,260022000,0.122857,0.839023423,0.192857,Up,0.13878,1.110182626,11247600,4.325633985
+05/01/2012,14.819643,14.948214,14.738214,14.929643,12.639426,271269600,0.11,0.742258096,0.21,Up,0.132131,1.045387662,47023200,17.33448938
+06/01/2012,14.991786,15.098214,14.972143,15.085714,12.771557,318292800,0.093928,0.626529754,0.126071,Up,0.020261,-0.158641581,75731600,23.79306098
+09/01/2012,15.196429,15.276786,15.048214,15.061786,12.751296,394024400,-0.134643,-0.886017366,0.228572,Down,0.045663,0.358104776,-135828000,-34.47197686
+10/01/2012,15.211071,15.214286,15.053571,15.115714,12.796959,258196400,-0.095357,-0.626892084,0.160715,Down,0.020866,-0.163054363,-43111600,-16.69721189
+11/01/2012,15.095714,15.101786,14.975357,15.091071,12.776093,215084800,-0.004643,-0.030757074,0.126429,Down,0.035074,-0.274528371,-2497600,-1.161216413
+12/01/2012,15.081429,15.103571,14.955357,15.049643,12.741019,212587200,-0.031786,-0.210762521,0.148214,Down,0.047773,-0.374954311,13434400,6.319477372
+13/01/2012,14.989286,15.016071,14.952143,14.993214,12.693246,226021600,0.003928,0.026205384,0.063928,Up,0.147852,1.164808434,16875600,7.466366046
+17/01/2012,15.15,15.213929,15.105714,15.167857,12.841098,242897200,0.017857,0.117867987,0.108215,Up,0.133342,1.038400299,33894000,13.95405134
+18/01/2012,15.248571,15.338214,15.225,15.325357,12.97444,276791200,0.076786,0.50356194,0.113214,Up,0.041123,-0.316953949,-15052800,-5.438323184
+19/01/2012,15.3625,15.406071,15.2325,15.276786,12.933317,261738400,-0.085714,-0.557943043,0.173571,Down,0.225255,-1.741664571,152236000,58.16341813
+20/01/2012,15.2675,15.267857,14.991071,15.010714,12.708062,413974400,-0.256786,-1.681912559,0.276786,Down,0.214976,1.691650544,-107912000,-26.06731237
+23/01/2012,15.095357,15.301786,15.082143,15.264643,12.923038,306062400,0.169286,1.121444163,0.219643,Up,0.211649,-1.637765052,241575600,78.93017894
+24/01/2012,15.182143,15.182143,14.983929,15.014643,12.711389,547638000,-0.1675,-1.103269808,0.198214,Down,0.793686,6.243896713,410676000,74.99041338
+25/01/2012,16.23,16.230356,15.8475,15.952143,13.505075,958314000,-0.277857,-1.711996303,0.382856,Down,0.061377,-0.454473596,-634328800,-66.19216666
+26/01/2012,16.012857,16.028214,15.826429,15.879643,13.443698,323985200,-0.133214,-0.831919001,0.201785,Down,0.080125,0.596004165,-24276000,-7.492934862
+27/01/2012,15.869286,16.017143,15.848929,15.974286,13.523823,299709200,0.105,0.661655477,0.168214,Up,0.17325,1.281072667,79632000,26.56975495
+30/01/2012,15.918214,16.210714,15.906786,16.178928,13.697073,379341200,0.260714,1.637834496,0.303928,Up,0.104918,0.765988471,12342400,3.253640786
+31/01/2012,16.27107,16.365713,16.18107,16.302856,13.801991,391683600,0.031786,0.195352856,0.184643,Up,0.00877,-0.063541557,-121637600,-31.05506587
+01/02/2012,16.371786,16.3925,16.269644,16.2925,13.793221,270046000,-0.079286,-0.484284366,0.122856,Down,0.032352,-0.234550001,-83249600,-30.82793302
+02/02/2012,16.282143,16.327499,16.213572,16.254286,13.760869,186796400,-0.027857,-0.171089272,0.113927,Down,0.137875,1.00193527,99803200,53.42886694
+03/02/2012,16.332144,16.428572,16.27,16.417143,13.898744,286599600,0.084999,0.520439937,0.158572,Up,0.129709,0.933242601,-37186800,-12.97517512
+06/02/2012,16.370714,16.606428,16.364286,16.570356,14.028453,249412800,0.199642,1.219506981,0.242142,Up,0.146951,1.047521063,66810800,26.78723786
+07/02/2012,16.616072,16.776787,16.592142,16.743929,14.175404,316223600,0.127857,0.769477889,0.184645,Up,0.237349,1.674372032,91666400,28.98784278
+08/02/2012,16.803572,17.028214,16.775,17.024286,14.412753,407890000,0.220714,1.313494536,0.253214,Up,0.498585,3.459332162,476324800,116.7777587
+09/02/2012,17.17,17.741072,17.162857,17.613214,14.911338,884214800,0.443214,2.581327897,0.578215,Up,0.007556,0.05067285,-252912800,-28.60309509
+10/02/2012,17.534286,17.772142,17.448214,17.622143,14.918894,631302000,0.087857,0.501058327,0.323928,Up,0.277566,1.860499847,-114086000,-18.07154104
+13/02/2012,17.840357,17.993929,17.753214,17.950001,15.19646,517216000,0.109644,0.614584114,0.240715,Up,0.207419,1.364916566,-56817600,-10.98527501
+14/02/2012,18.023571,18.19857,17.928572,18.195,15.403879,460398400,0.171429,0.951137818,0.269998,Up,0.356475,-2.314189822,1045721600,227.1340648
+15/02/2012,18.366428,18.79607,17.746071,17.77393,15.047404,1506120000,-0.592498,-3.225983844,1.049999,Down,0.137262,0.912197214,-561568000,-37.28574084
+16/02/2012,17.553572,18.031786,17.379642,17.936071,15.184666,944552000,0.382499,2.179037976,0.652144,Up,0.002717,-0.017893051,-408746800,-43.27414478
+17/02/2012,17.968214,18.134644,17.867857,17.932858,15.181949,535805200,-0.035356,-0.196769696,0.266787,Down,0.384897,2.535227855,69790000,13.02525619
+21/02/2012,18.102858,18.387501,18.004286,18.387501,15.566846,605595200,0.284643,1.572364982,0.383215,Up,0.054722,-0.351529141,-122292800,-20.19381924
+22/02/2012,18.324286,18.410357,18.18107,18.322857,15.512124,483302400,-0.001429,-0.007798394,0.229287,Down,0.101281,0.6529151,84725200,17.53047367
+23/02/2012,18.395714,18.493929,18.196428,18.442499,15.613405,568027600,0.046785,0.254325546,0.297501,Up,0.18203,1.165857159,-152955600,-26.92749437
+24/02/2012,18.559643,18.674999,18.522858,18.657499,15.795435,415072000,0.097856,0.527251521,0.152141,Up,0.101286,0.641235901,132510000,31.92458176
+27/02/2012,18.618214,18.875,18.438572,18.777143,15.896721,547582000,0.158929,0.853621083,0.436428,Up,0.291771,1.835416247,52805200,9.643341089
+28/02/2012,18.855715,19.121786,18.780357,19.121786,16.188492,600387200,0.266071,1.411089423,0.341429,Up,0.212559,1.313025327,351624000,58.56620528
+29/02/2012,19.341429,19.557501,19.132143,19.372856,16.401051,952011200,0.031427,0.162485409,0.425358,Up,0.061382,0.374256503,-268741200,-28.22878554
+01/03/2012,19.577499,19.57893,19.241785,19.445356,16.462433,683270000,-0.132143,-0.674973856,0.337145,Down,0.021461,0.130363477,-251557600,-36.8167196
+02/03/2012,19.437143,19.52857,19.375713,19.470715,16.483894,431712400,0.033572,0.172720857,0.152857,Up,0.363428,-2.204746039,377412000,87.42208934
+05/03/2012,19.479286,19.552856,18.785713,19.04143,16.120466,809124400,-0.437856,-2.247803128,0.767143,Down,0.087682,-0.543917279,1114400,0.13772913
+06/03/2012,18.702143,19.060356,18.436428,18.937857,16.032784,810238800,0.235714,1.260358238,0.623928,Up,0.013,0.081083859,-11718000,-1.446240294
+07/03/2012,19.171429,19.206429,18.689285,18.953215,16.045784,798520800,-0.218214,-1.138225012,0.517144,Down,0.341656,2.129257131,-282063600,-35.32326271
+08/03/2012,19.096071,19.3925,19.004286,19.356787,16.38744,516457200,0.260716,1.365286084,0.388214,Up,0.096159,0.586784757,-97538000,-18.88597932
+09/03/2012,19.436071,19.562143,19.396786,19.470358,16.483599,418919200,0.034287,0.176409111,0.165357,Up,0.206505,1.252790729,-11636800,-2.77781491
+12/03/2012,19.606428,19.714287,19.535713,19.714287,16.690104,407282400,0.107859,0.550120603,0.178574,Up,0.486793,2.916656481,283572800,69.62559639
+13/03/2012,19.912144,20.292143,19.848213,20.289286,17.176897,690855200,0.377142,1.894030095,0.44393,Up,0.649466,3.781043806,727988800,105.3750193
+14/03/2012,20.644644,21.24,20.549999,21.056429,17.826363,1418844000,0.411785,1.994633572,0.690001,Up,0.121554,-0.681877734,-259126000,-18.26317763
+15/03/2012,21.414642,21.428928,20.6625,20.912857,17.704809,1159718000,-0.501785,-2.343186498,0.766428,Down,0.000303,0.001711399,-334230400,-28.81997175
+16/03/2012,20.882856,21.042856,20.642857,20.913214,17.705112,825487600,0.030358,0.145372836,0.399999,Up,0.469571,2.652177518,75748400,9.17620083
+19/03/2012,21.370358,21.491785,21.0375,21.467857,18.174683,901236000,0.097499,0.456234753,0.454285,Up,0.146942,0.808498283,-84574000,-9.384223444
+20/03/2012,21.411072,21.674999,21.124287,21.64143,18.321625,816662000,0.230358,1.075882609,0.550712,Up,0.104616,-0.570997387,-172620000,-21.13726364
+21/03/2012,21.526428,21.773214,21.47893,21.517857,18.217009,644042000,-0.008571,-0.039816174,0.294284,Down,0.095543,-0.524471388,-20171200,-3.131969654
+22/03/2012,21.349285,21.589287,21.268929,21.405001,18.121466,623870800,0.055716,0.260973611,0.320358,Up,0.099478,-0.548951172,-193382000,-30.99712312
+23/03/2012,21.446072,21.492857,21.228571,21.2875,18.021988,430488800,-0.158572,-0.739398805,0.264286,Down,0.330475,1.833732216,165253200,38.38734016
+26/03/2012,21.42107,21.683929,21.259287,21.677856,18.352463,595742000,0.256786,1.198754311,0.424642,Up,0.226772,1.235648861,11387600,1.911498602
+27/03/2012,21.649286,22.01,21.645,21.945715,18.579235,607129600,0.296429,1.369232223,0.365,Up,0.094936,0.510979058,48330800,7.96054088
+28/03/2012,22.084999,22.194643,21.796785,22.057858,18.674171,655460400,-0.027141,-0.122893372,0.397858,Down,0.234634,-1.256462737,-47222000,-7.204401669
+29/03/2012,21.885,22.02,21.686787,21.780714,18.439537,608238400,-0.104286,-0.476518163,0.333213,Down,0.31172,-1.690497977,122799600,20.18938627
+30/03/2012,21.741785,21.805714,21.355,21.4125,18.127817,731038000,-0.329285,-1.514526061,0.450714,Down,0.576889,3.18234126,-132686400,-18.15041079
+02/04/2012,21.493929,22.098928,21.442142,22.093929,18.704706,598351600,0.6,2.791485912,0.656786,Up,0.323225,1.728041061,236208000,39.47645498
+03/04/2012,22.40357,22.57893,22.2325,22.475714,19.027931,834559600,0.072144,0.322020107,0.34643,Up,0.151483,-0.796108626,-261578800,-31.34333366
+04/04/2012,22.298214,22.352142,22.035713,22.296785,18.876448,572980800,-0.001429,-0.006408585,0.316429,Down,0.283308,1.500854398,68317200,11.92312203
+05/04/2012,22.392143,22.66643,22.264286,22.63143,19.159756,641298000,0.239287,1.068620364,0.402144,Up,0.0771,0.40240596,-43761200,-6.823847884
+09/04/2012,22.361786,22.851429,22.332144,22.7225,19.236856,597536800,0.360714,1.613082247,0.519285,Up,0.235536,-1.224399663,292188400,48.89881259
+10/04/2012,22.854643,23,22.357143,22.444286,19.00132,889725200,-0.410357,-1.795508247,0.642857,Down,0.067717,-0.356380504,-193110400,-21.70449932
+11/04/2012,22.72143,22.745358,22.262142,22.364286,18.933603,696614800,-0.357144,-1.571837688,0.483216,Down,0.103718,-0.547798536,-82278000,-11.81111857
+12/04/2012,22.321428,22.547501,22.160713,22.241785,18.829885,614336800,-0.079643,-0.356800649,0.386788,Down,0.530342,-2.816490913,245308000,39.93053973
+13/04/2012,22.289642,22.310715,21.553928,21.615356,18.299543,859644800,-0.674286,-3.025109152,0.756787,Down,0.758909,-4.147147281,191142000,22.23499752
+16/04/2012,21.787857,21.795713,20.651787,20.718929,17.540634,1050786800,-1.068928,-4.906072222,1.143926,Down,0.894074,5.097158974,-25258800,-2.403798753
+17/04/2012,20.67643,21.785713,20.425358,21.775,18.434708,1025528000,1.09857,5.313151255,1.360355,Up,0.041123,-0.22307378,-70996800,-6.922950909
+18/04/2012,21.918571,22.151787,21.525356,21.726429,18.393585,954531200,-0.192142,-0.876617367,0.626431,Down,0.631927,-3.435583656,-119812000,-12.55192078
+19/04/2012,21.436428,21.5975,20.875713,20.98,17.761658,834719200,-0.456428,-2.129216677,0.721787,Down,0.437208,-2.461526959,196266000,23.51281724
+20/04/2012,21.120714,21.236429,20.372143,20.463572,17.32445,1030985200,-0.657142,-3.111362618,0.864286,Down,0.038701,-0.223389487,-64456000,-6.25188412
+23/04/2012,20.378929,20.595358,19.879286,20.417856,17.285749,966529200,0.038927,0.191015926,0.716072,Up,0.345291,-1.997547228,109620000,11.34161286
+24/04/2012,20.093214,20.274643,19.821428,20.01,16.940458,1076149200,-0.083214,-0.414139819,0.453215,Down,1.503317,8.87412253,-170371600,-15.83159659
+25/04/2012,21.987143,22.071428,21.642857,21.785713,18.443775,905777600,-0.20143,-0.916126302,0.428571,Down,0.069544,-0.377059469,-369709200,-40.81677445
+26/04/2012,21.938213,21.953215,21.504642,21.703571,18.374231,536068400,-0.234642,-1.0695584,0.448573,Down,0.142105,-0.773392911,-129346000,-24.12863732
+27/04/2012,21.609644,21.649286,21.446428,21.535713,18.232126,406722400,-0.073931,-0.342120398,0.202858,Down,0.575083,-3.154228969,99422400,24.44478101
+30/04/2012,21.35,21.371429,20.821428,20.856428,17.657043,506144800,-0.493572,-2.311812646,0.550001,Down,0.055936,-0.316791436,104854400,20.71628514
+01/05/2012,20.889286,21.312857,20.758215,20.790358,17.601107,610999200,-0.098928,-0.473582486,0.554642,Down,0.116409,0.661373174,-183610000,-30.05077584
+02/05/2012,20.722857,20.978571,20.673571,20.927856,17.717516,427389200,0.204999,0.989241011,0.305,Up,0.125786,-0.709952795,-36839600,-8.619684353
+03/05/2012,21.089287,21.121429,20.725,20.779285,17.59173,390549600,-0.310002,-1.469950122,0.396429,Down,0.501001,-2.847934797,139442800,35.70424858
+04/05/2012,20.610001,20.655714,20.184643,20.1875,17.090729,529992400,-0.422501,-2.049980492,0.471071,Down,0.127895,0.748329694,-69874000,-13.18396264
+07/05/2012,20.053572,20.456072,20.043928,20.338572,17.218624,460118400,0.285,1.421193192,0.412144,Up,0.039307,-0.228281888,37133600,8.070444477
+08/05/2012,20.342142,20.410713,19.954643,20.292143,17.179317,497252000,-0.049999,-0.245790242,0.45607,Down,0.030238,0.176013982,-16548000,-3.327890084
+09/05/2012,20.132143,20.499287,20.030357,20.327856,17.209555,480704000,0.195713,0.972141913,0.46893,Up,0.040504,0.235357625,-147504000,-30.68499534
+10/05/2012,20.520714,20.567142,20.30143,20.375713,17.250059,333200000,-0.145001,-0.706607967,0.265712,Down,0.11519,-0.667765832,66346000,19.91176471
+11/05/2012,20.178572,20.516787,20.155357,20.239643,17.134869,399546000,0.061071,0.302652735,0.36143,Up,0.256705,-1.498143931,-46919600,-11.74322856
+14/05/2012,20.091785,20.268213,19.914286,19.936428,16.878164,352626400,-0.155357,-0.773236425,0.353927,Down,0.152685,-0.904630385,123709600,35.0823421
+15/05/2012,20.051786,20.115,19.705357,19.756071,16.725479,476336000,-0.295715,-1.474756413,0.409643,Down,0.214376,-1.281733097,84560000,17.75217494
+16/05/2012,19.7875,19.888929,19.322857,19.502857,16.511103,560896000,-0.284643,-1.438499052,0.566072,Down,0.48256,-2.92263939,156324000,27.87040735
+17/05/2012,19.475357,19.553572,18.932858,18.932858,16.028543,717220000,-0.542499,-2.785566396,0.620714,Down,0.00787,0.049099909,15072400,2.101503026
+18/05/2012,19.07,19.407499,18.649286,18.942142,16.036413,732292400,-0.127858,-0.670466702,0.758213,Down,0.934277,5.825972429,-101186400,-13.81775914
+21/05/2012,19.089287,20.055,19.073214,20.045713,16.97069,631106000,0.956426,5.010276183,0.981786,Up,0.130308,-0.767841496,63764400,10.10359591
+22/05/2012,20.34107,20.495714,19.735001,19.891787,16.840382,694870400,-0.449283,-2.208748114,0.760713,Down,0.410894,2.439932776,-109972800,-15.82637568
+23/05/2012,19.910713,20.457144,19.758215,20.377144,17.251276,584897600,0.466431,2.342613245,0.698929,Up,0.158438,-0.918413223,-88667600,-15.15950826
+24/05/2012,20.566786,20.589287,20.043928,20.190001,17.092838,496230000,-0.376785,-1.832007198,0.545359,Down,0.09161,-0.535955469,-167722800,-33.79940753
+25/05/2012,20.163929,20.208929,19.945356,20.081785,17.001228,328507200,-0.082144,-0.407380923,0.263573,Down,0.301747,1.774854146,52001600,15.82966827
+29/05/2012,20.389286,20.5,20.189644,20.438213,17.302975,380508800,0.048927,0.239964264,0.310356,Up,0.208631,1.20575219,148920800,39.13728145
+30/05/2012,20.328571,20.713928,20.234285,20.684643,17.511606,529429600,0.356072,1.751584014,0.479643,Up,0.043541,-0.248640816,-37755200,-7.131297532
+31/05/2012,20.740713,20.767857,20.409286,20.633215,17.468065,491674400,-0.107498,-0.518294622,0.358571,Down,0.506145,-2.897544748,29313200,5.961913006
+01/06/2012,20.327143,20.451786,20.018572,20.035357,16.96192,520987600,-0.291786,-1.435450127,0.433214,Down,0.099777,0.58824119,36008000,6.911488872
+04/06/2012,20.053572,20.267857,19.589287,20.153214,17.061697,556995600,0.099642,0.49687906,0.67857,Up,0.044142,-0.258719868,-168781200,-30.30207061
+05/06/2012,20.045357,20.231071,19.940357,20.10107,17.017555,388214400,0.055713,0.277934686,0.290714,Up,0.260937,1.53334013,13241200,3.410795684
+06/06/2012,20.2775,20.494642,20.196428,20.409286,17.278492,401455600,0.131786,0.649912465,0.298214,Up,0.007858,0.045478506,-21688800,-5.402540156
+07/06/2012,20.6175,20.61857,20.375,20.418571,17.28635,379766800,-0.198929,-0.964855099,0.24357,Down,0.260023,1.504209969,-32250400,-8.492158872
+08/06/2012,20.414286,20.735001,20.321428,20.725714,17.546373,347516400,0.311428,1.525539517,0.413573,Up,0.276657,-1.576719018,243748400,70.14011425
+11/06/2012,20.99,21.017857,20.379642,20.39893,17.269716,591264800,-0.59107,-2.815959981,0.638215,Down,0.150889,0.873720216,-155884400,-26.36456627
+12/06/2012,20.51643,20.593571,20.239286,20.577143,17.420605,435380400,0.060713,0.295923804,0.354285,Up,0.120951,-0.694298505,-141800400,-32.5693118
+13/06/2012,20.518572,20.66,20.370714,20.434286,17.299654,293580000,-0.084286,-0.410779074,0.289286,Down,0.019045,-0.110088907,51993200,17.71006199
+14/06/2012,20.401428,20.482143,20.259287,20.411785,17.280609,345573200,0.010357,0.050766054,0.222856,Up,0.07861,0.454902949,-10318000,-2.985763942
+15/06/2012,20.392857,20.522142,20.34107,20.504642,17.359219,335255200,0.111785,0.548157622,0.181072,Up,0.352239,2.029117785,105156800,31.36619507
+18/06/2012,20.39143,20.996071,20.370358,20.920713,17.711458,440412000,0.529283,2.595614923,0.625713,Up,0.049299,0.278345238,-79007600,-17.93947486
+19/06/2012,20.835714,21.071428,20.825001,20.97893,17.760757,361404400,0.143216,0.687358254,0.246427,Up,0.050499,-0.284329097,-2461200,-0.681009971
+20/06/2012,21.0075,21.044643,20.742857,20.919287,17.710258,358943200,-0.088213,-0.419911936,0.301786,Down,0.244005,-1.377760843,-32592000,-9.079988143
+21/06/2012,20.908571,21.007856,20.622856,20.631071,17.466253,326351200,-0.2775,-1.327206914,0.385,Down,0.133951,0.766913201,-41879600,-12.83267842
+22/06/2012,20.68,20.7925,20.550714,20.789286,17.600204,284471600,0.109286,0.528462282,0.241786,Up,0.34258,-1.946454712,19910800,6.999222418
+25/06/2012,20.617857,20.707144,20.370358,20.384644,17.257624,304382400,-0.233213,-1.131121435,0.336786,Down,0.038103,0.220789374,-27846000,-9.148360746
+26/06/2012,20.404642,20.5175,20.261786,20.429644,17.295727,276536400,0.025002,0.122530942,0.255714,Up,0.074671,0.431730912,-73539200,-26.59295485
+27/06/2012,20.535713,20.597857,20.425714,20.517857,17.370398,202997200,-0.017856,-0.086950962,0.172143,Down,0.164778,-0.948613843,79839200,39.33019766
+28/06/2012,20.416786,20.5,20.200357,20.323214,17.20562,282836400,-0.093572,-0.458309158,0.299643,Down,0.452024,2.627188093,138664400,49.02636294
+29/06/2012,20.642857,20.857143,20.508928,20.857143,17.657644,421500800,0.214286,1.038063675,0.348215,Up,0.257603,1.458875261,-21408800,-5.079183717
+02/07/2012,20.883215,21.195356,20.842857,21.161428,17.915247,400092000,0.278213,1.332232609,0.352499,Up,0.208336,1.162897726,-158379200,-39.58569529
+03/07/2012,21.245714,21.428572,21.214287,21.407499,18.123583,241712800,0.161785,0.761494765,0.214285,Up,0.31838,1.756716649,242670400,100.3961726
+05/07/2012,21.44857,21.940714,21.416071,21.783571,18.441963,484383200,0.335001,1.561880349,0.524643,Up,0.122761,-0.665661242,-65452800,-13.51260737
+06/07/2012,21.681786,21.73,21.485001,21.638571,18.319202,418930400,-0.043215,-0.199314761,0.244999,Down,0.242188,1.322044486,-39524800,-9.434693687
+09/07/2012,21.617857,21.924999,21.575357,21.924643,18.56139,379405600,0.306786,1.41913234,0.349642,Up,0.171736,-0.925232431,132552000,34.9367537
+10/07/2012,22.070356,22.138214,21.618214,21.721786,18.389654,511957600,-0.34857,-1.579358303,0.52,Down,0.114296,-0.621523385,-42635600,-8.327955284
+11/07/2012,21.647142,21.702143,21.329287,21.586786,18.275358,469322000,-0.060356,-0.278817407,0.372856,Down,0.167206,-0.914925989,-41280400,-8.79575217
+12/07/2012,21.437143,21.5525,21.167143,21.389286,18.108152,428041600,-0.047857,-0.223243368,0.385357,Down,0.183545,1.01360426,-116614400,-27.24370715
+13/07/2012,21.53393,21.685356,21.428572,21.606071,18.291697,311427200,0.072141,0.335010841,0.256784,Up,0.058643,0.320599013,-10166800,-3.264583183
+16/07/2012,21.611429,21.843571,21.607857,21.675358,18.35034,301260400,0.063929,0.295811073,0.235714,Up,0.000914,0.004980834,-7635600,-2.534551504
+17/07/2012,21.813929,21.839287,21.541071,21.67643,18.351254,293624800,-0.137499,-0.630326614,0.298216,Down,0.020564,-0.112057737,-40924800,-13.93778727
+18/07/2012,21.663929,21.726429,21.555714,21.652143,18.33069,252700000,-0.011786,-0.054403797,0.170715,Down,0.243704,1.329486233,184161600,72.87756233
+19/07/2012,21.831429,21.976786,21.642857,21.940001,18.574394,436861600,0.108572,0.497319713,0.333929,Up,0.302961,-1.631068018,-39390400,-9.016677135
+20/07/2012,21.893929,21.944286,21.560715,21.582144,18.271433,397471200,-0.311785,-1.424070572,0.383571,Down,0.014206,-0.077749786,90504400,22.77005227
+23/07/2012,21.228571,21.639286,20.989643,21.565357,18.257227,487975600,0.336786,1.586475133,0.649643,Up,0.087986,-0.481924226,77156800,15.81161025
+24/07/2012,21.692142,21.774286,21.375357,21.46143,18.169241,565132400,-0.230712,-1.063574081,0.398929,Down,0.784622,-4.318408237,312180400,55.24022335
+25/07/2012,20.51643,20.742857,20.357143,20.534643,17.384619,877312800,0.018213,0.088772754,0.385714,Up,0.002726,-0.015680528,-470680000,-53.65019181
+26/07/2012,20.705713,20.728571,20.370001,20.531429,17.381893,406632800,-0.174284,-0.841719384,0.35857,Down,0.310827,1.788222951,-2696400,-0.663104403
+27/07/2012,20.536072,20.922501,20.413929,20.898571,17.69272,403936400,0.362499,1.765181774,0.508572,Up,0.298424,1.68670504,-24794000,-6.138095007
+30/07/2012,21.104286,21.408571,20.99357,21.251072,17.991144,379142400,0.146786,0.695526965,0.415001,Up,0.475609,2.64357286,83185200,21.94035803
+31/07/2012,21.543928,21.84643,21.525715,21.812857,18.466753,462327600,0.268929,1.248282115,0.320715,Up,0.119434,-0.646751489,-77826000,-16.83351805
+01/08/2012,21.996786,22.014286,21.535713,21.671785,18.347319,384501600,-0.325001,-1.477493121,0.478573,Down,0.029632,0.161505885,-52343200,-13.61325935
+02/08/2012,21.530001,21.810356,21.4375,21.706785,18.376951,332158400,0.176784,0.821105396,0.372856,Up,0.239166,1.30144549,12762400,3.842263209
+03/08/2012,21.915358,22.070715,21.841429,21.989286,18.616117,344920800,0.073928,0.337334211,0.229286,Up,0.207114,1.112552097,-42817600,-12.41374832
+06/08/2012,22.04607,22.316786,21.973572,22.233929,18.823231,302103200,0.187859,0.852120128,0.343214,Up,0.049582,-0.263408551,-11656400,-3.858416594
+07/08/2012,22.241785,22.321428,22.072857,22.175358,18.773649,290446800,-0.066427,-0.298658583,0.248571,Down,0.031744,-0.169088066,-45740800,-15.74842622
+08/08/2012,22.121071,22.281429,22.039286,22.137857,18.741905,244706000,0.016786,0.075882402,0.242143,Up,0.106878,0.570262201,-23063600,-9.425024315
+09/08/2012,22.066071,22.204643,22.064285,22.168928,18.848783,221642400,0.102857,0.466131918,0.140358,Up,0.029459,0.156291258,-26703600,-12.04805579
+10/08/2012,22.096786,22.205713,22.09643,22.203571,18.878242,194938800,0.106785,0.483260326,0.109283,Up,0.252032,1.335039566,83893600,43.03586562
+13/08/2012,22.263929,22.5,22.258928,22.5,19.130274,278832400,0.236071,1.060329468,0.241072,Up,0.051319,0.268260664,61336800,21.99773054
+14/08/2012,22.566786,22.807501,22.5075,22.560356,19.181593,340169200,-0.00643,-0.028493202,0.300001,Down,0.026117,-0.136156575,-82826800,-24.34870647
+15/08/2012,22.546429,22.642857,22.419643,22.529642,19.155476,257342400,-0.016787,-0.07445525,0.223214,Down,0.167312,0.873442143,-2808400,-1.0913087
+16/08/2012,22.543215,22.741428,22.517857,22.726429,19.322788,254534000,0.183214,0.812723474,0.223571,Up,0.357405,1.849655443,188227200,73.94972774
+17/08/2012,22.857143,23.149643,22.814644,23.146786,19.680193,442761200,0.289643,1.267188117,0.334999,Up,0.517431,2.629196777,170623600,38.53625837
+20/08/2012,23.214643,23.755358,23.210714,23.755358,20.197624,613384800,0.540715,2.329197998,0.544644,Up,0.27602,-1.366596388,199334800,32.49751217
+21/08/2012,23.957857,24.102858,23.22607,23.430714,19.921604,812719600,-0.527143,-2.200292789,0.876788,Down,0.388971,1.952508443,-247396800,-30.44060953
+22/08/2012,23.372143,23.892857,23.146786,23.888214,20.310575,565322800,0.516071,2.208060254,0.746071,Up,0.189472,-0.932873638,-145194000,-25.68337948
+23/08/2012,23.789642,23.924999,23.612499,23.665358,20.121103,420128800,-0.124284,-0.522429047,0.3125,Down,0.01791,0.089011025,17211600,4.096743665
+24/08/2012,23.553928,23.91,23.4125,23.686428,20.139013,437340400,0.1325,0.562538868,0.4975,Up,0.378359,1.87873656,-10332000,-2.362461826
+27/08/2012,24.285357,24.316786,24.055,24.13143,20.517372,427008400,-0.153927,-0.633826384,0.261786,Down,0.026722,-0.130240852,-159591600,-37.37434673
+28/08/2012,24.106428,24.146429,23.952499,24.1,20.49065,267416800,-0.006428,-0.026665087,0.19393,Down,0.040388,-0.197104533,-64610000,-24.16078571
+29/08/2012,24.116072,24.202499,24.021429,24.0525,20.450262,202806800,-0.063572,-0.263608435,0.18107,Down,0.29151,-1.42545851,99892800,49.25515318
+30/08/2012,23.951429,23.983929,23.673214,23.709642,20.158752,302699600,-0.241787,-1.009488828,0.310715,Down,0.041604,0.206381824,35621600,11.76797062
+31/08/2012,23.830357,23.878571,23.473213,23.758572,20.200356,338321200,-0.071785,-0.301233423,0.405358,Down,0.295461,1.46265244,29570800,8.740451382
+04/09/2012,23.777143,24.112143,23.732143,24.106071,20.495817,367892000,0.328928,1.383378987,0.38,Up,0.143936,-0.702270127,-31516800,-8.566862014
+05/09/2012,24.127501,24.155357,23.914286,23.936787,20.351881,336375200,-0.190714,-0.790442408,0.241071,Down,0.183403,0.901159947,54821200,16.29763431
+06/09/2012,24.041786,24.224644,23.957144,24.1525,20.535284,391196400,0.110714,0.460506553,0.2675,Up,0.126625,0.616621616,-61530000,-15.72867235
+07/09/2012,24.21607,24.374287,24.134644,24.30143,20.661909,329666400,0.08536,0.3524932,0.239643,Up,0.537468,-2.601250446,158331600,48.02782449
+10/09/2012,24.301786,24.403214,23.646429,23.669287,20.124441,487998000,-0.632499,-2.602685251,0.756785,Down,0.065296,-0.324461186,15985200,3.275669163
+11/09/2012,23.753929,23.932142,23.446428,23.592501,20.059145,503983200,-0.161428,-0.679584417,0.485714,Down,0.279367,1.392716389,208250000,41.32082181
+12/09/2012,23.816071,23.924999,23.428572,23.92107,20.338512,712233200,0.104999,0.440874567,0.496427,Up,0.400525,1.969293526,-113873200,-15.98819038
+13/09/2012,24.191786,24.482143,24.098928,24.392143,20.739037,598360000,0.200357,0.828202597,0.383215,Up,0.252031,1.215249291,2114000,0.353299017
+14/09/2012,24.64143,24.892143,24.567499,24.688572,20.991068,600474000,0.047142,0.191311949,0.324644,Up,0.258114,1.229637291,-202442800,-33.71383274
+17/09/2012,24.976786,24.992857,24.807501,24.992144,21.249182,398031200,0.015358,0.061489096,0.185356,Up,0.064682,0.3043976,-24528000,-6.162330993
+18/09/2012,24.995714,25.083214,24.872143,25.068214,21.313864,373503200,0.0725,0.290049726,0.211071,Up,0.005768,0.027062198,-46628400,-12.48406975
+19/09/2012,25.009287,25.1425,24.984644,25.075001,21.319632,326874800,0.065714,0.262758391,0.157856,Up,0.103249,-0.484290723,9693600,2.965539099
+20/09/2012,24.969999,25.002144,24.772142,24.953571,21.216383,336568400,-0.016428,-0.065790952,0.230002,Down,0.042213,0.198964168,235020800,69.82854005
+21/09/2012,25.086071,25.18107,24.977142,25.003214,21.258596,571589200,-0.082857,-0.330290861,0.203928,Down,0.282402,-1.328413222,68177200,11.92765714
+24/09/2012,24.530714,24.825714,24.392857,24.67107,20.976194,639766400,0.140356,0.572164349,0.432857,Up,0.523807,-2.497149864,-120976800,-18.90952698
+25/09/2012,24.580713,24.742144,24.035713,24.055,20.452387,518789600,-0.525713,-2.138721525,0.706431,Down,0.253859,-1.241219423,57713600,11.12466403
+26/09/2012,23.883572,24.024643,23.614286,23.75643,20.198528,576503200,-0.127142,-0.532340807,0.410357,Down,0.490097,2.426399587,17586800,3.050598852
+27/09/2012,23.724644,24.363214,23.583929,24.332857,20.688625,594090000,0.608213,2.563633832,0.779285,Up,0.431789,-2.087084086,-58979200,-9.927654059
+28/09/2012,24.241072,24.325357,23.8125,23.825001,20.256836,535110800,-0.416071,-1.716388615,0.512857,Down,0.234116,-1.155738241,8484000,1.585466038
+01/10/2012,23.969999,24.169643,23.446428,23.549643,20.02272,543594800,-0.420356,-1.753675501,0.723215,Down,0.058295,0.29114426,84397600,15.52582917
+02/10/2012,23.63607,23.798214,23.237499,23.618214,20.081015,627992400,-0.017856,-0.075545554,0.560715,Down,0.307903,1.533303969,-203711200,-32.43848174
+03/10/2012,23.745001,23.995001,23.665358,23.980356,20.388918,424281200,0.235355,0.991177048,0.329643,Up,0.141199,-0.692528167,-53555600,-12.62266629
+04/10/2012,23.973213,24.080357,23.769644,23.814285,20.247719,370725600,-0.158928,-0.662939924,0.310713,Down,0.431486,-2.131035106,223280400,60.22794218
+05/10/2012,23.757143,23.785713,23.26,23.306786,19.816233,594006000,-0.450357,-1.895669862,0.525713,Down,0.437872,-2.209663158,43988000,7.405312404
+08/10/2012,23.102858,23.127144,22.718214,22.791786,19.378361,637994000,-0.311072,-1.346465446,0.40893,Down,0.070444,-0.363518876,200603200,31.44280354
+09/10/2012,22.808929,22.874643,22.269644,22.708929,19.307917,838597200,-0.1,-0.438424794,0.604999,Down,0.153644,0.795756476,-328241200,-39.14169997
+10/10/2012,22.847857,23.035,22.75,22.889643,19.461561,510356000,0.041786,0.182888049,0.285,Up,0.388983,-1.998724563,35725200,7.000054864
+11/10/2012,23.089287,23.114286,22.432142,22.432142,19.072578,546081200,-0.657145,-2.846103476,0.682144,Down,0.048893,0.25635234,-86066400,-15.76073302
+12/10/2012,22.484285,22.692142,22.332144,22.489643,19.121471,460014800,0.005358,0.023829977,0.359998,Up,0.153342,0.801936211,-27512800,-5.980851051
+15/10/2012,22.583929,22.683214,22.280357,22.67,19.274813,432502000,0.086071,0.381116147,0.402857,Up,0.45639,2.367805073,117269600,27.114233
+16/10/2012,22.691786,23.225,22.535713,23.206785,19.731203,549771600,0.514999,2.269539295,0.689287,Up,0.157286,-0.797143489,-160734000,-29.23650476
+17/10/2012,23.173929,23.313929,23,23.021786,19.573917,389037600,-0.152143,-0.656526565,0.313929,Down,0.363477,-1.856945649,87586800,22.51371076
+18/10/2012,22.842501,22.930714,22.5,22.594286,19.21044,476624400,-0.248215,-1.086636704,0.430714,Down,0.692334,-3.603946604,267461600,56.11580104
+19/10/2012,22.5375,22.563213,21.772142,21.780001,18.518106,744086000,-0.757499,-3.361060455,0.791071,Down,0.734541,3.96660976,-197355200,-26.52317071
+22/10/2012,21.872143,22.692142,21.812857,22.643929,19.252647,546730800,0.771786,3.52862543,0.879285,Up,0.627657,-3.260107558,160414800,29.34072856
+23/10/2012,22.535713,22.639286,21.84643,21.905714,18.62499,707145600,-0.629999,-2.795558321,0.792856,Down,0.10537,0.56574527,-148618400,-21.01666192
+24/10/2012,22.194286,22.376785,21.808571,22.029642,18.73036,558527200,-0.164644,-0.741830577,0.568214,Down,0.221363,-1.181840605,97798400,17.51005144
+25/10/2012,22.142857,22.214287,21.626785,21.769285,18.508997,656325600,-0.373572,-1.687099366,0.587502,Down,0.16823,-0.908909327,362107200,55.1718842
+26/10/2012,21.765356,21.928572,21.107143,21.571428,18.340767,1018432800,-0.193928,-0.890993926,0.821429,Down,0.263573,-1.437088209,-508429600,-49.92274404
+31/10/2012,21.245714,21.498571,20.989286,21.261429,18.077194,510003200,0.015715,0.07396786,0.509285,Up,0.03705,0.204954375,-148705200,-29.1576994
+01/11/2012,21.365,21.535713,21.220358,21.305,18.114244,361298000,-0.06,-0.280833138,0.315355,Down,0.599416,-3.309086485,238075600,65.89452474
+02/11/2012,21.281786,21.319643,20.526787,20.6,17.514828,599373600,-0.681786,-3.203612704,0.792856,Down,0.237459,1.355759817,-70238000,-11.71856752
+05/11/2012,20.84,20.991785,20.628571,20.879286,17.752287,529135600,0.039286,0.188512476,0.363214,Up,0.053747,-0.302760991,-154218400,-29.14534573
+06/11/2012,21.079643,21.097857,20.717501,20.816071,17.69854,374917200,-0.263572,-1.250362731,0.380356,Down,0.677195,-3.826276066,418731600,111.6864204
+07/11/2012,20.494286,20.519285,19.848213,19.928572,17.021345,793648800,-0.565714,-2.760349885,0.671072,Down,0.617708,-3.629019916,262497200,33.07473028
+08/11/2012,20.022499,20.079643,19.1175,19.205357,16.403637,1056146000,-0.817142,-4.081118945,0.962143,Down,0.283993,1.731280691,-126232400,-11.95217328
+09/11/2012,19.300714,19.817142,19.061428,19.537857,16.68763,929913600,0.237143,1.228674753,0.755714,Up,0.129029,-0.773201467,-414111600,-44.53226622
+12/11/2012,19.791071,19.803572,19.237499,19.386786,16.558601,515802000,-0.404285,-2.042764639,0.566073,Down,0.002129,0.012857366,17147200,3.324376408
+13/11/2012,19.246786,19.66,19.155714,19.389286,16.56073,532949200,0.1425,0.740383355,0.504286,Up,0.183628,-1.108815855,-55778800,-10.46606318
+14/11/2012,19.482143,19.551786,19.149286,19.174286,16.377102,477170400,-0.307857,-1.580200905,0.4025,Down,0.343483,-2.097336879,312740400,65.54061191
+15/11/2012,19.1975,19.267857,18.665001,18.772142,16.033619,789910800,-0.425358,-2.215694752,0.602856,Down,0.062836,0.391901541,476982800,60.38438771
+16/11/2012,18.757143,18.928572,18.0625,18.845715,16.096455,1266893600,0.088572,0.472204109,0.866072,Up,1.160684,7.210805112,-443576000,-35.01288506
+19/11/2012,19.311071,20.267857,19.281429,20.204643,17.257139,823317600,0.893572,4.627252419,0.986428,Up,0.147026,-0.851972045,-180563600,-21.93122071
+20/11/2012,20.425358,20.426786,19.806429,20.032499,17.110113,642754000,-0.392859,-1.923388564,0.620357,Down,0.024103,0.140869905,-269752000,-41.96815578
+21/11/2012,20.151787,20.263214,19.878571,20.060715,17.134216,373002000,-0.091072,-0.451930144,0.384643,Down,0.298931,1.744643583,-100175600,-26.85658522
+23/11/2012,20.256071,20.428572,20.092857,20.410713,17.433147,272826400,0.154642,0.763435318,0.335715,Up,0.549996,3.154886493,357753200,131.1285125
+26/11/2012,20.567858,21.071428,20.489643,21.054644,17.983143,630579600,0.486786,2.366731626,0.581785,Up,0.144898,-0.805743468,-97249600,-15.42225597
+27/11/2012,21.055357,21.08643,20.717857,20.885,17.838245,533330000,-0.170357,-0.809091007,0.368573,Down,0.056129,-0.314655394,-12465600,-2.337314608
+28/11/2012,20.616785,20.921429,20.437857,20.819286,17.782116,520864400,0.202501,0.982214249,0.483572,Up,0.195845,1.101359366,-6165600,-1.183724593
+29/11/2012,21.079287,21.223213,20.901787,21.048571,17.977961,514698800,-0.030716,-0.145716504,0.321426,Down,0.124461,-0.692297642,-123379200,-23.97114584
+30/11/2012,20.956785,21.014286,20.809999,20.902857,17.8535,391319600,-0.053928,-0.257329547,0.204287,Down,0.027764,0.155510124,-27039600,-6.909850669
+03/12/2012,21.201786,21.235357,20.910713,20.935356,17.881264,364280000,-0.26643,-1.256639417,0.324644,Down,0.315422,-1.763980443,192788400,52.92313605
+04/12/2012,20.77857,20.77857,20.433214,20.566071,17.565842,557068400,-0.212499,-1.022683467,0.345356,Down,1.130478,-6.435660756,487569600,87.52418913
+05/12/2012,20.318214,20.330357,19.241785,19.2425,16.435364,1044638000,-1.075714,-5.294333449,1.088572,Down,0.257759,1.568319387,132574400,12.69094174
+06/12/2012,18.890715,19.76107,18.522499,19.544287,16.693123,1177212400,0.653572,3.459752582,1.238571,Up,0.426758,-2.556489879,-390171600,-33.14368758
+07/12/2012,19.764286,19.828571,18.928572,19.044643,16.266365,787040800,-0.719643,-3.641128245,0.899999,Down,0.104628,-0.643216847,-156556400,-19.89177689
+10/12/2012,18.75,19.2325,18.627857,18.922144,16.161737,630484400,0.172144,0.918101333,0.604643,Up,0.352934,2.183762797,-38138800,-6.049126671
+11/12/2012,19.2775,19.627144,19.191786,19.335358,16.514671,592345600,0.057858,0.300132279,0.435358,Up,0.07291,-0.44148624,-105201600,-17.76017244
+12/12/2012,19.563213,19.571428,19.1525,19.25,16.441761,487144000,-0.313213,-1.601030465,0.418928,Down,0.283987,-1.727229827,138115600,28.35210944
+13/12/2012,18.969643,19.201429,18.77857,18.9175,16.157774,625259600,-0.052143,-0.274876022,0.422859,Down,0.607032,-3.756903643,384319600,61.46560565
+14/12/2012,18.383928,18.504642,18.056429,18.206785,15.550742,1009579200,-0.177143,-0.963575358,0.448213,Down,0.27575,1.773227284,-251972000,-24.95812117
+17/12/2012,18.176071,18.571428,17.901072,18.529642,15.826492,757607200,0.353571,1.945255386,0.670356,Up,0.459702,2.9046361,-131922000,-17.41298129
+18/12/2012,18.75,19.103571,18.580357,19.067858,16.286194,625685200,0.317858,1.695242667,0.523214,Up,0.231535,-1.421664264,-176316000,-28.17966607
+19/12/2012,18.981071,19.060715,18.767857,18.796785,16.054659,449369200,-0.184286,-0.970893581,0.292858,Down,0.139699,-0.870146168,32320400,7.192393248
+20/12/2012,18.928572,18.935715,18.531429,18.633215,15.91496,481689600,-0.295357,-1.560376557,0.404286,Down,0.073215,-0.460038857,114578800,23.78685361
+21/12/2012,18.3025,18.559643,18.222857,18.547501,15.841745,596268400,0.245001,1.338620407,0.336786,Up,0.025623,0.161743545,-420515200,-70.52448193
+24/12/2012,18.583929,18.723213,18.525356,18.577499,15.867368,175753200,-0.00643,-0.034599788,0.197857,Down,0.218709,-1.378357142,126683200,72.08016696
+26/12/2012,18.535713,18.552143,18.254286,18.321428,15.648659,302436400,-0.214285,-1.156065591,0.297857,Down,0.062834,0.401529613,152684000,50.48466388
+27/12/2012,18.340714,18.4375,18.023571,18.395,15.711493,455120400,0.054286,0.295986296,0.413929,Up,0.166857,-1.062006011,-100842000,-22.15721378
+28/12/2012,18.224644,18.374287,18.147142,18.199642,15.544636,354278400,-0.025002,-0.137187865,0.227145,Down,0.688783,4.43100115,305214000,86.1508915
+31/12/2012,18.233213,19.121429,18.178572,19.006071,16.233419,659492400,0.772858,4.238737298,0.942857,Up,0.514298,3.168143445,-98974400,-15.00766347
+02/01/2013,19.779285,19.821428,19.343929,19.608213,16.747717,560518000,-0.171072,-0.864904874,0.477499,Down,0.211388,-1.262189945,-207552800,-37.02874841
+03/01/2013,19.567142,19.631071,19.321428,19.360714,16.536329,352965200,-0.206428,-1.054972668,0.309643,Down,0.460617,-2.785485219,241368400,68.38305873
+04/01/2013,19.1775,19.236786,18.779642,18.821428,16.075712,594333600,-0.356072,-1.856717507,0.457144,Down,0.09456,-0.588216559,-110177200,-18.53793896
+07/01/2013,18.642857,18.90357,18.4,18.710714,15.981152,484156400,0.067857,0.363983911,0.50357,Up,0.043008,0.26911702,-25449200,-5.256400618
+08/01/2013,18.900356,18.996071,18.616072,18.76107,16.02416,458707200,-0.139286,-0.736949082,0.379999,Down,0.250439,-1.562883795,-51102800,-11.14061432
+09/01/2013,18.660713,18.750357,18.428213,18.467857,15.773721,407604400,-0.192856,-1.03348677,0.322144,Down,0.195539,1.239650429,193541600,47.48270627
+10/01/2013,18.876785,18.882856,18.411428,18.696787,15.96926,601146000,-0.179998,-0.953541612,0.471428,Down,0.097927,-0.613221903,-250639200,-41.69356529
+11/01/2013,18.607143,18.761429,18.536428,18.582144,15.871333,350506800,-0.024999,-0.13435163,0.225001,Down,0.565848,-3.565220388,383700800,109.470287
+14/01/2013,17.952856,18.125,17.803928,17.919643,15.305485,734207600,-0.033213,-0.185001205,0.321072,Down,0.482878,-3.154934326,142564800,19.41750535
+15/01/2013,17.796429,17.821072,17.263571,17.354286,14.822607,876772400,-0.442143,-2.484447863,0.557501,Down,0.615266,4.150862261,-185967600,-21.21047606
+16/01/2013,17.665714,18.194286,17.589287,18.074642,15.437873,690804800,0.408928,2.314811618,0.604999,Up,0.104017,-0.673778052,-237126400,-34.32610775
+17/01/2013,18.225357,18.241072,17.929644,17.952856,15.333856,453678400,-0.272501,-1.495175101,0.311428,Down,0.081754,-0.533160087,19244400,4.241859432
+18/01/2013,17.804285,17.936428,17.728571,17.857143,15.252102,472922800,0.052858,0.296883587,0.207857,Up,0.145508,0.954019321,-11376400,-2.405551181
+22/01/2013,18.02,18.138571,17.736786,18.0275,15.39761,461546400,0.0075,0.041620422,0.401785,Up,0.281851,1.830485381,399963200,86.65720283
+23/01/2013,18.171785,18.3925,18.0275,18.3575,15.679461,861509600,0.185715,1.021996463,0.365,Up,1.937315,-12.35574998,599342800,69.56890556
+24/01/2013,16.428572,16.633215,16.080357,16.089287,13.742146,1460852400,-0.339285,-2.065212972,0.552858,Down,0.323955,-2.357382901,-252826000,-17.30674502
+25/01/2013,16.131786,16.293928,15.535714,15.71,13.418191,1208026400,-0.421786,-2.6146268,0.758214,Down,0.303513,2.261951704,-422508800,-34.97512968
+28/01/2013,15.636786,16.186071,15.566429,16.065357,13.721704,785517600,0.428571,2.740787013,0.619642,Up,0.257454,1.876253853,-214359600,-27.28896208
+29/01/2013,16.375,16.435715,16.147142,16.366785,13.979158,571158000,-0.008215,-0.050167939,0.288573,Down,0.043922,-0.31419632,-154002800,-26.9632571
+30/01/2013,16.321428,16.521429,16.232143,16.315357,13.935236,417155200,-0.006071,-0.0371965,0.289286,Down,0.040875,-0.29332119,-97820800,-23.44949793
+31/01/2013,16.320715,16.402857,16.249287,16.2675,13.894361,319334400,-0.053215,-0.326058019,0.15357,Down,0.057044,-0.410555045,220150000,68.94027076
+01/02/2013,16.396786,16.41,16.012501,16.200714,13.837317,539484400,-0.196072,-1.195795322,0.397499,Down,0.344697,-2.491068175,-62367200,-11.56051964
+04/02/2013,16.211071,16.283571,15.785714,15.797143,13.49262,477117200,-0.413928,-2.553366153,0.497857,Down,0.473423,3.508755157,96230400,20.16913245
+05/02/2013,15.858929,16.419287,15.793571,16.351429,13.966043,573347600,0.4925,3.105506053,0.625716,Up,0.014945,-0.107009552,20358800,3.55086513
+06/02/2013,16.3025,16.660713,16.16357,16.333929,13.951098,593706400,0.031429,0.192786382,0.497143,Up,0.414822,2.973400373,110874400,18.67495449
+07/02/2013,16.544643,16.785713,16.218571,16.722143,14.36592,704580800,0.1775,1.072854821,0.567142,Up,0.207406,1.443736287,-71422400,-10.13686436
+08/02/2013,16.928572,17.100357,16.723213,16.963572,14.573326,633158400,0.035,0.206751048,0.377144,Up,0.151879,1.042171156,-115668000,-18.26841435
+11/02/2013,17.017857,17.319286,16.901787,17.140356,14.725205,517490400,0.122499,0.719826239,0.417499,Up,0.369105,-2.506620451,91562800,17.69362292
+12/02/2013,17.125357,17.227858,16.705,16.710714,14.3561,609053200,-0.414643,-2.421222518,0.522858,Down,0.027303,-0.190183964,-133845600,-21.97601129
+13/02/2013,16.686071,16.915714,16.543571,16.678928,14.328797,475207600,-0.007143,-0.04280816,0.372143,Down,0.012889,-0.089951724,-119932400,-25.23789603
+14/02/2013,16.59,16.844286,16.572144,16.663929,14.315908,355275200,0.073929,0.44562387,0.272142,Up,0.197288,-1.378103296,36470000,10.26528167
+15/02/2013,16.744642,16.79143,16.425714,16.434286,14.11862,391745200,-0.310356,-1.853464529,0.365716,Down,0.005212,-0.036915789,44038400,11.24159275
+19/02/2013,16.467857,16.526072,16.208929,16.428213,14.113408,435783600,-0.039644,-0.240735634,0.317143,Down,0.341797,-2.421789266,40518800,9.29791759
+20/02/2013,16.346071,16.346071,16.02857,16.030357,13.771611,476302400,-0.315714,-1.931436613,0.317501,Down,0.085608,-0.62162662,-29120000,-6.113763021
+21/02/2013,15.928571,16.041786,15.815,15.930714,13.686003,447182400,0.002143,0.013453812,0.226786,Up,0.145742,1.064898203,-116527600,-26.05818118
+22/02/2013,16.044643,16.128571,15.95,16.100357,13.831745,330654800,0.055714,0.347243625,0.178571,Up,0.245762,-1.776796782,41924400,12.67920502
+25/02/2013,16.208929,16.254286,15.806071,15.814286,13.585983,372579200,-0.394643,-2.434725946,0.448215,Down,0.189309,1.39341408,128920400,34.60214634
+26/02/2013,15.850714,16.126429,15.630714,16.034643,13.775292,501499600,0.183929,1.160383059,0.495715,Up,0.135007,-0.980066339,85850800,17.11881724
+27/02/2013,16.015356,16.158571,15.7375,15.8775,13.640285,587350400,-0.137856,-0.860773872,0.421071,Down,0.097261,-0.713042286,-264835200,-45.08981351
+28/02/2013,15.858929,15.995357,15.764286,15.764286,13.543024,322515200,-0.094643,-0.596780527,0.231071,Down,0.335349,-2.476175188,229933200,71.29375608
+01/03/2013,15.642857,15.649286,15.356429,15.373929,13.207675,552448400,-0.268928,-1.719174445,0.292857,Down,0.319705,-2.420600143,30307200,5.485978419
+04/03/2013,15.278571,15.292857,14.964286,15.001786,12.88797,582755600,-0.276785,-1.811589579,0.328571,Down,0.340259,2.64012874,55678000,9.554262542
+05/03/2013,15.052857,15.5425,15.026786,15.397857,13.228229,638433600,0.345,2.291923719,0.515714,Up,0.168135,-1.271031821,-178183600,-27.90949599
+06/03/2013,15.518214,15.544643,15.158214,15.202143,13.060094,460250000,-0.316071,-2.036774335,0.386429,Down,0.150952,1.15582629,8223600,1.786768061
+07/03/2013,15.160714,15.428929,15.037857,15.377857,13.211046,468473600,0.217143,1.432274232,0.391072,Up,0.034982,0.264793567,-76991600,-16.43456536
+08/03/2013,15.35,15.551071,15.3075,15.418571,13.246028,391482000,0.068571,0.446716612,0.243571,Up,0.188691,1.424510049,82754000,21.1386475
+11/03/2013,15.348214,15.678929,15.183571,15.638214,13.434719,474236000,0.29,1.889470658,0.495358,Up,0.289637,-2.155884317,-8324400,-1.755328571
+12/03/2013,15.557143,15.674286,15.270357,15.301071,13.145082,465911600,-0.256072,-1.646009168,0.403929,Down,0.002456,-0.018683794,-60362400,-12.95576242
+13/03/2013,15.301786,15.517857,15.191429,15.298214,13.142626,405549200,-0.003572,-0.02334368,0.326428,Down,0.127334,0.968862692,-101673600,-25.07059563
+14/03/2013,15.458214,15.522857,15.373214,15.446429,13.26996,303875600,-0.011785,-0.076237785,0.149643,Down,0.34241,2.580339353,340085200,111.9159288
+15/03/2013,15.640357,15.865357,15.616071,15.845,13.61237,643960800,0.204643,1.308429213,0.249286,Up,0.370025,2.718299605,-37763600,-5.864269999
+18/03/2013,15.766071,16.337856,15.757143,16.275715,13.982395,606197200,0.509644,3.232536502,0.580713,Up,0.037738,-0.269896538,-79422000,-13.10167714
+19/03/2013,16.410713,16.463215,16.017857,16.231787,13.944657,526775200,-0.178926,-1.090299977,0.445358,Down,0.073943,-0.530260443,-218114400,-41.40559389
+20/03/2013,16.33643,16.343929,16.056786,16.145714,13.870714,308660800,-0.190716,-1.167427645,0.287143,Down,0.019942,0.143770537,74594800,24.16724119
+21/03/2013,16.079287,16.356428,16.075001,16.168928,13.890656,383255600,0.089641,0.557493625,0.281427,Up,0.281663,2.02771561,11849600,3.091826969
+22/03/2013,16.235001,16.503571,16.182501,16.496786,14.172319,395105200,0.261785,1.612472953,0.32107,Up,0.051238,0.361535751,106030400,26.83599203
+25/03/2013,16.596071,16.78393,16.492144,16.556429,14.223557,501135600,-0.039642,-0.238863765,0.291786,Down,0.074869,-0.526373255,-206841600,-41.27457718
+26/03/2013,16.622856,16.637142,16.4475,16.469286,14.148688,294294000,-0.15357,-0.923848465,0.189642,Down,0.277974,-1.964662731,36943200,12.55316112
+27/03/2013,16.302143,16.314285,16.0975,16.145714,13.870714,331237200,-0.156429,-0.959560961,0.216785,Down,0.289027,-2.083721141,111602400,33.6925925
+28/03/2013,16.065001,16.136429,15.772143,15.809286,13.581687,442839600,-0.255715,-1.591752157,0.364286,Down,0.42188,-3.106241515,-53107600,-11.99251377
+01/04/2013,15.782143,15.846429,15.276429,15.318214,13.159807,389732000,-0.463929,-2.939581779,0.57,Down,0.027001,0.205177781,139787200,35.86751922
+02/04/2013,15.271429,15.647857,15.228571,15.349643,13.186808,529519200,0.078214,0.512159013,0.419286,Up,0.067503,0.511897951,-166303200,-31.40645325
+03/04/2013,15.406071,15.617143,15.368214,15.428214,13.254311,363216000,0.022143,0.143729053,0.248929,Up,0.131013,-0.988455756,-4768400,-1.312827629
+04/04/2013,15.491429,15.535714,15.1875,15.275714,13.123298,358447600,-0.215715,-1.392479674,0.348214,Down,0.138684,-1.056777039,25247600,7.043595772
+05/04/2013,15.160714,15.176786,14.988571,15.114286,12.984614,383695200,-0.046428,-0.306238875,0.188215,Down,0.092354,0.711257185,-82866000,-21.59682998
+08/04/2013,15.173214,15.267857,15.088929,15.221786,13.076968,300829200,0.048572,0.320116753,0.178928,Up,0.023627,0.180676438,5784800,1.922951628
+09/04/2013,15.227143,15.303571,15.098214,15.249286,13.100595,306614000,0.022143,0.145417955,0.205357,Up,0.267239,2.039899714,69314000,22.60627369
+10/04/2013,15.289286,15.609286,15.214643,15.560357,13.367834,375928000,0.271071,1.772947409,0.394643,Up,0.041727,-0.31214481,-47563600,-12.6523164
+11/04/2013,15.49,15.6425,15.4,15.511786,13.326107,328364400,0.021786,0.140645578,0.2425,Up,0.138988,-1.042975267,-89751200,-27.33280465
+12/04/2013,15.505357,15.505357,15.324643,15.35,13.187119,238613200,-0.155357,-1.001956937,0.180714,Down,0.305288,-2.315046979,78906800,33.06891656
+15/04/2013,15.25,15.281786,14.983929,14.994643,12.881831,317520000,-0.255357,-1.674472131,0.297857,Down,0.19606,1.521988606,-11748800,-3.700176367
+16/04/2013,15.056071,15.236071,15.020357,15.222857,13.077891,305771200,0.166786,1.107765764,0.215714,Up,0.719189,-5.499273545,639284800,209.0729277
+17/04/2013,15.009643,15.021429,14.218214,14.385714,12.358702,945056000,-0.623929,-4.156854364,0.803215,Down,0.329829,-2.668799685,-278756800,-29.49632614
+18/04/2013,14.463929,14.4925,13.919286,14.001786,12.028873,666299200,-0.462143,-3.195141514,0.573214,Down,0.046635,-0.38769218,-57024800,-8.558437411
+19/04/2013,13.856071,14.271429,13.753571,13.9475,11.982238,609274400,0.091429,0.659847947,0.517858,Up,0.249748,2.084318472,-179354000,-29.437311
+22/04/2013,14.022857,14.364286,13.973929,14.238214,12.231986,429920400,0.215357,1.535756943,0.390357,Up,0.228887,1.871216988,234318000,54.50264747
+23/04/2013,14.428214,14.585,14.243214,14.504643,12.460873,664238400,0.076429,0.529719063,0.341786,Up,0.020554,-0.164948315,305412800,45.97939535
+24/04/2013,14.055,14.830357,14.017857,14.480714,12.440319,969651200,0.425714,3.028914977,0.8125,Up,0.089588,0.720142305,-584813600,-60.31174921
+25/04/2013,14.686786,14.783571,14.535714,14.585,12.529907,384837600,-0.101786,-0.693044755,0.247857,Down,0.270617,2.159768624,379260000,98.55066137
+26/04/2013,14.636071,14.956071,14.580357,14.9,12.800524,764097600,0.263929,1.803277669,0.375714,Up,0.396413,3.096849785,-123771200,-16.19834953
+29/04/2013,15.016071,15.486429,15,15.361429,13.196937,640326400,0.345358,2.29992253,0.486429,Up,0.388433,2.943357235,51212000,7.997796124
+30/04/2013,15.539286,15.901786,15.431071,15.813571,13.58537,691538400,0.274285,1.76510684,0.470715,Up,0.107085,-0.788237641,-184629200,-26.69832941
+01/05/2013,15.873571,15.890357,15.513929,15.688929,13.478285,506909200,-0.184642,-1.163203919,0.376428,Down,0.191153,1.418229396,-85080800,-16.78422881
+02/05/2013,15.777857,16.02107,15.736786,15.911429,13.669438,421828400,0.133572,0.846578848,0.284284,Up,0.13684,1.001065296,-60527600,-14.34886793
+03/05/2013,16.118214,16.186787,16.041071,16.070715,13.806278,361300800,-0.047499,-0.294691459,0.145716,Down,0.329215,2.384531153,135340800,37.45931368
+06/05/2013,16.275356,16.507143,16.225357,16.45393,14.135493,496641600,0.178574,1.097204878,0.281786,Up,0.062895,-0.444943802,-12888400,-2.59511084
+07/05/2013,16.606071,16.633928,16.203571,16.380714,14.072598,483753200,-0.225357,-1.357075975,0.430357,Down,0.15893,1.12935792,-11155200,-2.305969242
+08/05/2013,16.394285,16.620358,16.278929,16.565714,14.231528,472598000,0.171429,1.045663169,0.341429,Up,0.124157,-0.872408079,-74110400,-15.68148828
+09/05/2013,16.421785,16.535713,16.270714,16.313213,14.107371,398487600,-0.108572,-0.661146154,0.264999,Down,0.117359,-0.831898445,-63635600,-15.96927985
+10/05/2013,16.356071,16.418215,16.088572,16.1775,13.990012,334852000,-0.178571,-1.091771979,0.329643,Down,0.054662,0.390721609,-17903200,-5.346600886
+13/05/2013,16.125357,16.353571,16.125,16.240713,14.044674,316948800,0.115356,0.715370209,0.228571,Up,0.336026,-2.392551084,130169200,41.06947242
+14/05/2013,16.208929,16.257143,15.791071,15.852143,13.708648,447118000,-0.356786,-2.201169491,0.466072,Down,0.463583,-3.381682862,294495600,65.8652973
+15/05/2013,15.684286,15.75,15.084286,15.316071,13.245065,741613600,-0.368215,-2.347668233,0.665714,Down,0.176967,1.336097633,-138409600,-18.66330391
+16/05/2013,15.115714,15.6375,14.960714,15.520714,13.422032,603204000,0.405,2.679330927,0.676786,Up,0.040767,-0.303731954,-175299600,-29.06141206
+17/05/2013,15.680357,15.7175,15.393214,15.473571,13.381265,427904400,-0.206786,-1.31875824,0.324286,Down,0.298661,2.231933976,23674000,5.532544185
+20/05/2013,15.425357,15.921429,15.360714,15.818929,13.679926,451578400,0.393572,2.551461208,0.560715,Up,0.100997,-0.738286157,4443600,0.984015179
+21/05/2013,15.648214,15.91,15.507143,15.702143,13.578929,456022000,0.053929,0.344633579,0.402857,Up,0.052199,0.38441176,-12983600,-2.84714334
+22/05/2013,15.858929,16.012501,15.650714,15.7625,13.631128,443038400,-0.096429,-0.608042321,0.361787,Down,0.024399,0.178994724,-90017200,-20.31814849
+23/05/2013,15.569643,15.934286,15.563929,15.790714,13.655527,353021200,0.221071,1.419884836,0.370357,Up,0.092961,0.680757323,-76854400,-21.77047724
+24/05/2013,15.744643,15.916429,15.727143,15.898214,13.748488,276166800,0.153571,0.975385723,0.189286,Up,0.114581,-0.833408008,109978400,39.82317932
+28/05/2013,16.067858,16.111071,15.744643,15.765714,13.633907,386145200,-0.302144,-1.880424883,0.366428,Down,0.108404,0.795105908,-55568800,-14.39064891
+29/05/2013,15.714286,15.982143,15.692857,15.891071,13.742311,330576400,0.176785,1.124995434,0.289286,Up,0.204769,1.490062334,22943200,6.940362349
+30/05/2013,15.916071,16.232143,15.875357,16.127857,13.94708,353519600,0.211786,1.330642468,0.356786,Up,0.057134,-0.409648471,30783200,8.707636012
+31/05/2013,16.160713,16.325001,16.053572,16.061787,13.889946,384302800,-0.098926,-0.612138833,0.271429,Down,0.03057,0.220087249,-11950400,-3.10963126
+03/06/2013,16.0975,16.155714,15.802857,16.097143,13.920516,372352400,-0.000357,-0.002217736,0.352857,Down,0.043546,-0.312818864,-79623600,-21.38393629
+04/06/2013,16.186428,16.229643,15.978214,16.046785,13.87697,292728800,-0.139643,-0.862716592,0.251429,Down,0.129716,-0.934757371,-2139200,-0.730778796
+05/06/2013,15.916071,16.097143,15.846786,15.896786,13.747254,290589600,-0.019285,-0.121166838,0.250357,Down,0.205384,-1.494000184,126344400,43.47863791
+06/06/2013,15.909643,15.964286,15.501786,15.659286,13.54187,416934000,-0.250357,-1.573617962,0.4625,Down,0.103463,0.764022989,-12398400,-2.973708069
+07/06/2013,15.589286,15.83,15.456071,15.778929,13.645333,404535600,0.189643,1.216495739,0.373929,Up,0.090186,-0.660929272,45617600,11.27653537
+10/06/2013,15.883214,16.03857,15.6,15.674643,13.555147,450153200,-0.208571,-1.313153622,0.43857,Down,0.039841,-0.293917875,-164040800,-36.44110494
+11/06/2013,15.562143,15.812857,15.475714,15.628571,13.515306,286112400,0.066428,0.426856378,0.337143,Up,0.167086,-1.236272416,-20885200,-7.29964867
+12/06/2013,15.696429,15.758929,15.410714,15.435357,13.34822,265227200,-0.261072,-1.663257292,0.348215,Down,0.116435,0.87228859,20605200,7.768886449
+13/06/2013,15.446429,15.612143,15.3125,15.57,13.464655,285832400,0.123571,0.799997203,0.299643,Up,0.182532,-1.35563815,-13966400,-4.886220037
+14/06/2013,15.55,15.581786,15.303571,15.358929,13.282123,271866000,-0.191071,-1.228752412,0.278215,Down,0.06023,0.453466663,-12451600,-4.580050466
+17/06/2013,15.408571,15.560714,15.37,15.428571,13.342353,259414400,0.02,0.12979789,0.190714,Up,0.007108,-0.053273961,-64388800,-24.82082722
+18/06/2013,15.412857,15.532143,15.364643,15.420357,13.335245,195025600,0.0075,0.048660673,0.1675,Up,0.270861,-2.031166282,115914400,59.43547924
+19/06/2013,15.407143,15.416429,15.107143,15.107143,13.064384,310940000,-0.3,-1.9471488,0.309286,Down,0.190251,-1.45625695,46370800,14.91310221
+20/06/2013,14.975,15.213571,14.8275,14.887143,12.874133,357310800,-0.087857,-0.586691152,0.386071,Down,0.103157,-0.801273375,123807600,34.64983426
+21/06/2013,14.946071,15,14.575,14.767857,12.770976,481118400,-0.178214,-1.192380258,0.425,Down,0.338498,-2.650525692,-372400,-0.077402984
+24/06/2013,14.55,14.595,14.216071,14.376429,12.432478,480746000,-0.173571,-1.192927835,0.378929,Down,0.002781,0.022368831,-166583200,-34.65097994
+25/06/2013,14.489286,14.563929,14.243929,14.379643,12.435259,314162800,-0.109643,-0.756717757,0.32,Down,0.14084,-1.13258598,53561200,17.04886766
+26/06/2013,14.425,14.456786,14.130714,14.216786,12.294419,367724000,-0.208214,-1.44342461,0.326072,Down,0.132491,-1.077651575,-30478000,-8.288281428
+27/06/2013,14.258929,14.335357,14.055,14.063571,12.161928,337246000,-0.195358,-1.370074849,0.280357,Down,0.084929,0.698318556,241270400,71.54136743
+28/06/2013,13.977143,14.295357,13.888214,14.161786,12.246857,578516400,0.184643,1.32103535,0.407143,Up,0.391932,3.200265995,-187462800,-32.40405976
+01/07/2013,14.381786,14.723929,14.329286,14.615,12.638789,391053600,0.233214,1.621592756,0.394643,Up,0.286307,2.265304057,78811600,20.15365669
+02/07/2013,14.641429,15.058214,14.623929,14.946071,12.925096,469865200,0.304642,2.080684884,0.434285,Up,0.071342,0.551964953,-228936400,-48.72384675
+03/07/2013,15.030714,15.106429,14.908929,15.028571,12.996438,240928800,-0.002143,-0.014257473,0.1975,Down,0.104392,-0.803235471,33096000,13.73683844
+05/07/2013,15.013929,15.1175,14.833929,14.907857,12.892046,274024800,-0.106072,-0.706490619,0.283571,Down,0.073195,-0.567753171,24113600,8.799787464
+08/07/2013,15.003929,15.035714,14.666071,14.823214,12.818851,298138400,-0.180715,-1.204451181,0.369643,Down,0.225461,1.758823782,54446000,18.26198839
+09/07/2013,14.771429,15.125,14.656429,15.083929,13.044312,352584400,0.3125,2.115570538,0.468571,Up,0.050034,-0.383569482,-71178800,-20.18773377
+10/07/2013,14.985714,15.171429,14.9375,15.026071,12.994278,281405600,0.040357,0.269303151,0.233929,Up,0.202602,1.559163195,44886800,15.95092635
+11/07/2013,15.105357,15.294643,15.041786,15.260357,13.19688,326292400,0.155,1.026126029,0.252857,Up,0.024088,-0.182527991,-46729200,-14.32126522
+12/07/2013,15.273214,15.349643,15.121786,15.2325,13.172792,279563200,-0.040714,-0.266571267,0.227857,Down,0.028724,0.218055519,-37646000,-13.46600697
+15/07/2013,15.178929,15.409286,15.171429,15.265714,13.201516,241917200,0.086785,0.571746531,0.237857,Up,0.085244,0.64571372,-25379200,-10.49086216
+16/07/2013,15.232857,15.3825,15.148929,15.364286,13.28676,216538000,0.131429,0.862799408,0.233571,Up,0.003396,0.025559279,-17547600,-8.103704662
+17/07/2013,15.346429,15.436429,15.293571,15.368214,13.290156,198990400,0.021785,0.141954848,0.142858,Up,0.04478,0.336941116,19888400,9.994653008
+18/07/2013,15.477857,15.531071,15.378929,15.42,13.334936,218878800,-0.057857,-0.373804978,0.152142,Down,0.210324,-1.577240416,49842800,22.77187192
+19/07/2013,15.467857,15.499286,15.155357,15.176786,13.124612,268721600,-0.291071,-1.881779745,0.343929,Down,0.042003,0.320032318,-60925200,-22.67223774
+22/07/2013,15.337857,15.348214,15.195357,15.225357,13.166615,207796400,-0.1125,-0.73347926,0.152857,Down,0.226078,-1.717054839,161599200,77.76804603
+23/07/2013,15.214286,15.248571,14.953929,14.963929,12.940537,369395600,-0.250357,-1.645538936,0.294642,Down,0.664646,5.136154705,222541200,60.24468077
+24/07/2013,15.676071,15.878214,15.545,15.7325,13.605183,591936800,0.056429,0.359969025,0.333214,Up,0.06208,-0.456296692,-362443200,-61.23005024
+25/07/2013,15.739286,15.764286,15.564643,15.660714,13.543103,229493600,-0.078572,-0.49920943,0.199643,Down,0.076904,0.567846231,-29341200,-12.78519314
+26/07/2013,15.546429,15.751429,15.512143,15.749643,13.620007,200152400,0.203214,1.307142624,0.239286,Up,0.210017,1.541974244,47905200,23.93436202
+29/07/2013,15.742857,16.071072,15.721429,15.9925,13.830024,248057600,0.249643,1.585754098,0.349643,Up,0.170798,1.23497978,61364800,24.73812534
+30/07/2013,16.07,16.326786,16.043928,16.190001,14.000822,309422400,0.120001,0.746739266,0.282858,Up,0.024402,-0.174289767,13535200,4.374343939
+31/07/2013,16.249643,16.33357,16.051071,16.161785,13.97642,322957600,-0.087858,-0.540676494,0.282499,Down,0.128173,0.91706603,-116706800,-36.13687989
+01/08/2013,16.276787,16.314285,16.187857,16.309999,14.104593,206250800,0.033212,0.204045184,0.126428,Up,0.180989,1.283191936,68532800,33.22789536
+02/08/2013,16.3575,16.530357,16.309286,16.519285,14.285582,274783600,0.161785,0.989057007,0.221071,Up,0.213412,1.493897833,44072000,16.0388029
+05/08/2013,16.596071,16.809643,16.505358,16.766071,14.498994,318855600,0.17,1.024338833,0.304285,Up,0.129714,-0.89464138,16002000,5.018572671
+06/08/2013,16.715,16.853214,16.506071,16.616072,14.36928,334857600,-0.098928,-0.59185163,0.347143,Down,0.008339,-0.058033527,-35999600,-10.75071911
+07/08/2013,16.564285,16.678572,16.491785,16.606428,14.360941,298858000,0.042143,0.254420882,0.186787,Up,0.028604,-0.199179148,-43080800,-14.4151403
+08/08/2013,16.566429,16.575001,16.355356,16.464643,14.332337,255777200,-0.101786,-0.614411229,0.219645,Down,0.203943,-1.422957052,11088000,4.335022825
+09/08/2013,16.379999,16.445,16.201786,16.230356,14.128394,266865200,-0.149643,-0.913571484,0.243214,Down,0.401359,2.84079705,97568800,36.56108028
+12/08/2013,16.316429,16.737499,16.308214,16.691429,14.529753,364434000,0.375,2.298297011,0.429285,Up,0.690492,4.752262478,517507200,142.0029964
+13/08/2013,16.819286,17.66643,16.71607,17.484644,15.220245,881941200,0.665358,3.95592298,0.95036,Up,0.277623,1.824037655,-125568800,-14.23777458
+14/08/2013,17.781429,18.008928,17.621429,17.803572,15.497868,756372400,0.022143,0.124528799,0.387499,Up,0.018351,-0.118409835,-266078400,-35.17822702
+15/08/2013,17.729286,17.942858,17.467142,17.782499,15.479517,490294000,0.053213,0.300141811,0.475716,Up,0.137422,0.887766718,-127988000,-26.1043374
+16/08/2013,17.862499,17.962143,17.816429,17.940357,15.616939,362306000,0.077858,0.435874062,0.145714,Up,0.168189,1.076965211,148212400,40.90807218
+19/08/2013,18.012142,18.347857,18,18.133572,15.785128,510518400,0.12143,0.674156355,0.347857,Up,0.207365,-1.313673225,-151830000,-29.74035804
+20/08/2013,18.20393,18.234644,17.886429,17.895357,15.577763,358688400,-0.308573,-1.695090016,0.348215,Down,0.040108,0.257469574,-22808800,-6.358945536
+21/08/2013,17.985357,18.112499,17.9,17.941429,15.617871,335879600,-0.043928,-0.244243136,0.212499,Down,0.018648,0.119401678,-91672000,-27.29311337
+22/08/2013,18.035,18.056786,17.792856,17.962856,15.636519,244207600,-0.072144,-0.400022179,0.26393,Down,0.060307,-0.38568047,-21476000,-8.794157102
+23/08/2013,17.973928,17.976786,17.833929,17.893572,15.576212,222731600,-0.080356,-0.447069778,0.142857,Down,0.060626,0.389221718,108234000,48.59391303
+26/08/2013,17.883928,18.22143,17.875,17.963215,15.636838,330965600,0.079287,0.443342201,0.34643,Up,0.447063,-2.859037102,93223200,28.16703609
+27/08/2013,17.785713,17.946787,17.367857,17.449642,15.189775,424188800,-0.336071,-1.88955596,0.57893,Down,0.07181,0.47275223,-116580800,-27.48323388
+28/08/2013,17.357143,17.707144,17.357143,17.532143,15.261585,307608000,0.175,1.008230444,0.350001,Up,0.024879,0.163017144,-67950400,-22.08993264
+29/08/2013,17.558929,17.732143,17.540358,17.560715,15.286464,239657600,0.001786,0.010171463,0.191785,Up,0.139282,-0.911145965,32639600,13.61926348
+30/08/2013,17.571428,17.605356,17.375,17.400715,15.147182,272297200,-0.170713,-0.97153743,0.230356,Down,0.04228,0.279127827,59631600,21.89945398
+03/09/2013,17.610714,17.878571,17.405357,17.449286,15.189462,331928800,-0.161428,-0.916646537,0.473214,Down,0.314307,2.069243795,13104000,3.947834596
+04/09/2013,17.841429,17.937143,17.724285,17.810356,15.503769,345032800,-0.031073,-0.174162058,0.212858,Down,0.10632,-0.685768731,-108665200,-31.49416519
+05/09/2013,17.866072,17.88143,17.629999,17.688213,15.397449,236367600,-0.177859,-0.995512612,0.251431,Down,0.091708,0.595605155,123158000,52.10443394
+06/09/2013,17.80143,17.834999,17.498215,17.793571,15.489157,359525600,-0.007859,-0.044148139,0.336784,Down,0.247157,1.595677544,-18838400,-5.239793773
+09/09/2013,18.035713,18.139999,17.981428,18.077499,15.736314,340687200,0.041786,0.231684769,0.158571,Up,0.358452,-2.277865071,402508400,118.1460296
+10/09/2013,18.078571,18.123215,17.482143,17.665714,15.377862,743195600,-0.412857,-2.283681603,0.641072,Down,0.837226,-5.44435891,155500800,20.92326704
+11/09/2013,16.678928,16.9175,16.600357,16.70393,14.540636,898696400,0.025002,0.14990172,0.317143,Up,0.154819,1.064733345,-494645200,-55.0403006
+12/09/2013,16.732143,16.978571,16.643213,16.881786,14.695455,404051200,0.149643,0.894344496,0.335358,Up,0.242177,-1.647972111,-105215600,-26.04016521
+13/09/2013,16.762142,16.85107,16.59643,16.603571,14.453278,298835600,-0.158571,-0.946006781,0.25464,Down,0.459498,-3.179195751,244871200,81.94177668
+16/09/2013,16.464287,16.486071,15.972143,16.075714,13.99378,543706800,-0.388573,-2.360096128,0.513928,Down,0.161661,1.155234683,-144326000,-26.54482158
+17/09/2013,15.998571,16.418215,15.982143,16.261429,14.155441,399380800,0.262858,1.643009241,0.436072,Up,0.290993,2.05569717,57481200,14.39257971
+18/09/2013,16.542143,16.655357,16.452143,16.595715,14.446434,456862000,0.053572,0.323851632,0.203214,Up,0.236897,1.639830286,-52320800,-11.45221095
+19/09/2013,16.810715,16.993929,16.758928,16.867857,14.683331,404541200,0.057142,0.339914156,0.235001,Up,0.152027,-1.035371334,294761600,72.86318427
+20/09/2013,17.071428,17.09107,16.642857,16.693214,14.531304,699302800,-0.378214,-2.215479572,0.448213,Down,0.722206,4.970001316,62804000,8.980945021
+23/09/2013,17.717857,17.746786,17.235714,17.522858,15.25351,762106800,-0.194999,-1.100578924,0.511072,Down,0.047884,-0.313921189,-397762400,-52.19247486
+24/09/2013,17.674286,17.695356,17.422144,17.467857,15.205626,364344400,-0.206429,-1.167962315,0.273212,Down,0.235339,-1.547710038,-47387200,-13.00615571
+25/09/2013,17.47143,17.487143,17.19393,17.1975,14.970287,316957200,-0.27393,-1.567873952,0.293213,Down,0.145808,0.973982663,-79735600,-25.15658266
+26/09/2013,17.357143,17.44857,17.282143,17.365,15.116095,237221600,0.007857,0.045266666,0.166427,Up,0.10788,-0.713676383,-9181200,-3.870305234
+27/09/2013,17.277857,17.309643,17.168571,17.241072,15.008215,228040400,-0.036785,-0.212902561,0.141072,Down,0.186537,-1.242899305,32116000,14.08346942
+30/09/2013,17.044643,17.202143,16.943214,17.026787,14.821678,260156400,-0.017856,-0.104760188,0.258929,Down,0.348516,2.351393682,93727200,36.0272513
+01/10/2013,17.0875,17.469286,17.084999,17.427143,15.170194,353883600,0.339643,1.987669349,0.384287,Up,0.049738,0.327866605,-64699600,-18.28273477
+02/10/2013,17.343929,17.564285,17.276787,17.484285,15.219932,289184000,0.140356,0.809251468,0.287498,Up,0.191199,-1.256240829,33569200,11.60824942
+03/10/2013,17.518213,17.583929,17.169287,17.264643,15.028733,322753200,-0.25357,-1.44746499,0.414642,Down,0.011815,-0.078616075,-63884800,-19.79369995
+04/10/2013,17.280714,17.307142,17.092857,17.251072,15.016918,258868400,-0.029642,-0.171532264,0.214285,Down,0.14674,0.977164555,53424000,20.63751311
+07/10/2013,17.377144,17.594643,17.333929,17.419643,15.163658,312292400,0.042499,0.244568382,0.260714,Up,0.211716,-1.396206641,-21375200,-6.844611012
+08/10/2013,17.497856,17.522858,17.162144,17.17643,14.951942,290917200,-0.321426,-1.836945052,0.360714,Down,0.175653,1.174783851,10808000,3.71514644
+09/10/2013,17.308571,17.42107,17.081429,17.378214,15.127595,301725200,0.069643,0.40236135,0.339641,Up,0.094822,0.626814771,-23122400,-7.663397025
+10/10/2013,17.547144,17.584999,17.394285,17.487143,15.222417,278602800,-0.060001,-0.341941686,0.190714,Down,0.098555,0.647433322,-10864000,-3.899458297
+11/10/2013,17.3925,17.637142,17.327143,17.600357,15.320972,267738800,0.207857,1.195095587,0.309999,Up,0.100412,0.655389227,-5840800,-2.181529162
+14/10/2013,17.493929,17.770714,17.476786,17.715714,15.421384,261898000,0.221785,1.267782669,0.293928,Up,0.08208,0.532247949,58175600,22.21307532
+15/10/2013,17.768213,17.928572,17.697144,17.809999,15.503464,320073600,0.041786,0.235172777,0.231428,Up,0.075541,0.487252397,-68972400,-21.54891875
+16/10/2013,17.885357,17.9475,17.829643,17.896786,15.579005,251101200,0.011429,0.063901436,0.117857,Up,0.105393,0.676506619,2492000,0.992428551
+17/10/2013,17.856428,18.027857,17.845715,18.017857,15.684398,253593200,0.161429,0.90403859,0.182142,Up,0.136485,0.870195974,36948800,14.57010677
+18/10/2013,18.071072,18.187857,18.061071,18.174643,15.820883,290542000,0.103571,0.573131467,0.126786,Up,0.387672,2.450381562,107564800,37.02211728
+21/10/2013,18.2775,18.725,18.268572,18.620001,16.208555,398106800,0.342501,1.873894132,0.456428,Up,0.046312,-0.285725655,135956800,34.15083591
+22/10/2013,18.800358,18.873215,18.143929,18.566786,16.162243,534063600,-0.233572,-1.242380597,0.729286,Down,0.158234,0.979034903,-220340400,-41.2573334
+23/10/2013,18.535713,18.77393,18.535713,18.748571,16.320477,313723200,0.212858,1.148366939,0.238217,Up,0.216072,1.323931892,71041600,22.64467531
+24/10/2013,18.75,19.016787,18.65893,18.996786,16.536549,384764800,0.246786,1.316192,0.357857,Up,0.184979,-1.118607032,-46972800,-12.20818536
+25/10/2013,18.975714,19.043928,18.753929,18.784286,16.35157,337792000,-0.191428,-1.008805255,0.289999,Down,0.12187,0.745310695,212648800,62.95258621
+28/10/2013,18.894285,18.964287,18.686071,18.924286,16.47344,550440800,0.030001,0.158783463,0.278216,Up,0.410375,-2.491131178,85366400,15.50873409
+29/10/2013,19.1525,19.258928,18.376429,18.452856,16.063065,635807200,-0.699644,-3.653016577,0.882499,Down,0.255556,1.590954155,-281643600,-44.29701331
+30/10/2013,18.557501,18.84,18.465,18.746429,16.318621,354163600,0.188928,1.018068112,0.375,Up,0.068398,-0.419140809,-78467200,-22.15563655
+31/10/2013,18.75,18.838928,18.616785,18.667856,16.250223,275696400,-0.082144,-0.438101333,0.222143,Down,0.083013,-0.51084222,-806400,-0.292495658
+01/11/2013,18.715,18.742857,18.422857,18.5725,16.16721,274890000,-0.1425,-0.76142132,0.32,Down,0.208913,1.292201932,-30262400,-11.00891266
+04/11/2013,18.610714,18.815001,18.528929,18.8125,16.376123,244627600,0.201786,1.084246418,0.286072,Up,0.040407,-0.246743384,20585600,8.415076631
+05/11/2013,18.735001,18.888929,18.678572,18.766071,16.335716,265213200,0.03107,0.165839329,0.210357,Up,0.04628,-0.283305611,-41837600,-15.77508208
+06/11/2013,18.719643,18.745001,18.507143,18.604286,16.289436,223375600,-0.115357,-0.616235043,0.237858,Down,0.263614,-1.618312629,39244800,17.56897351
+07/11/2013,18.556429,18.685356,18.299286,18.303213,16.025822,262620400,-0.253216,-1.364572893,0.38607,Down,0.252351,1.574652458,16696400,6.357617306
+08/11/2013,18.377857,18.611786,18.306786,18.591429,16.278173,279316800,0.213572,1.162115909,0.305,Up,0.047216,-0.290057121,-51864400,-18.56830667
+11/11/2013,18.571072,18.631071,18.371786,18.5375,16.230957,227452400,-0.033572,-0.180775779,0.259285,Down,0.030026,0.184992173,-23175600,-10.18920882
+12/11/2013,18.488214,18.71143,18.464287,18.571787,16.260983,204276800,0.083573,0.452033928,0.247143,Up,0.01938,0.119180987,-7056000,-3.45413674
+13/11/2013,18.5,18.651787,18.462856,18.593929,16.280363,197220800,0.093929,0.507724324,0.188931,Up,0.235466,1.446319102,85198400,43.19950026
+14/11/2013,18.671785,18.902857,18.638214,18.862858,16.515829,282419200,0.191073,1.023324765,0.264643,Up,0.099125,-0.600181801,35501200,12.57039181
+15/11/2013,18.806429,18.89607,18.731787,18.749643,16.416704,317920400,-0.056786,-0.301949934,0.164283,Down,0.198881,-1.211455113,-72976400,-22.95429925
+18/11/2013,18.749643,18.828215,18.507143,18.522499,16.217823,244944000,-0.227144,-1.211457733,0.321072,Down,0.028772,0.177409755,-36005200,-14.69935985
+19/11/2013,18.536785,18.692142,18.498928,18.555357,16.246595,208938800,0.018572,0.100189974,0.193214,Up,0.14228,-0.875752735,-15022000,-7.189665108
+20/11/2013,18.543928,18.58643,18.368929,18.392857,16.104315,193916800,-0.151071,-0.814665588,0.217501,Down,0.191997,1.192208424,68110000,35.12331062
+21/11/2013,18.485714,18.614643,18.345358,18.612143,16.296312,262026800,0.126429,0.68392814,0.269285,Up,0.041896,-0.257088843,-38301200,-14.61728342
+22/11/2013,18.554285,18.648571,18.518929,18.564285,16.254416,223725600,0.01,0.053895906,0.129642,Up,0.123199,0.757941719,5586000,2.496808591
+25/11/2013,18.607857,18.781071,18.607143,18.705,16.377615,229311600,0.097143,0.522053668,0.173928,Up,0.302069,1.844401642,172071200,75.03815769
+26/11/2013,18.718571,19.147858,18.714287,19.049999,16.679684,401382800,0.331428,1.770583876,0.433571,Up,0.392765,2.354750845,-37934400,-9.450928141
+27/11/2013,19.153929,19.5,19.049999,19.498571,17.072449,363448400,0.344642,1.79932796,0.450001,Up,0.316143,1.851772994,-45320800,-12.46966557
+29/11/2013,19.624287,19.940357,19.564644,19.859644,17.388592,318127600,0.235357,1.19931491,0.375713,Up,0.151345,-0.870369493,154417200,48.53939111
+02/12/2013,19.928572,20.154642,19.672144,19.686787,17.237247,472544800,-0.241785,-1.21325803,0.482498,Down,0.471873,2.737519512,-21576800,-4.566085586
+03/12/2013,19.939285,20.227858,19.917143,20.225714,17.70912,450968000,0.286429,1.436505873,0.310715,Up,0.041279,-0.233094586,-73158400,-16.22252577
+04/12/2013,20.196428,20.328215,20.029285,20.178572,17.667841,377809600,-0.017856,-0.088411674,0.29893,Down,0.090675,0.513220602,69770400,18.46707971
+05/12/2013,20.451786,20.540714,20.22893,20.282143,17.758516,447580000,-0.169643,-0.82947768,0.311784,Down,0.246404,-1.38752585,-103227600,-23.06349703
+06/12/2013,20.206785,20.241072,19.984644,20.000713,17.512112,344352400,-0.206072,-1.019815869,0.256428,Down,0.200439,1.144573539,-23858800,-6.928599888
+09/12/2013,20.032143,20.342142,20.032143,20.229643,17.712551,320493600,0.1975,0.985915486,0.309999,Up,0.027515,-0.155341825,-42224000,-13.17467806
+10/12/2013,20.127857,20.281429,20.042856,20.198214,17.685036,278269600,0.070357,0.349550377,0.238573,Up,0.131018,-0.740841014,81449200,29.26988791
+11/12/2013,20.25,20.391787,19.98893,20.048571,17.554018,359718800,-0.201429,-0.994711111,0.402857,Down,0.02565,-0.146120392,-97428800,-27.08471172
+12/12/2013,20.076429,20.190714,20.001072,20.019285,17.528368,262290000,-0.057144,-0.284632292,0.189642,Down,0.191059,-1.089998795,70532000,26.89084601
+13/12/2013,20.101786,20.102858,19.77393,19.801071,17.337309,332822000,-0.300715,-1.495961603,0.328928,Down,0.095997,0.553701846,-50229200,-15.09191099
+16/12/2013,19.822144,20.094286,19.821787,19.910713,17.433306,282592800,0.088569,0.446818467,0.272499,Up,0.078482,-0.450184262,-52690400,-18.64534411
+17/12/2013,19.850357,19.98,19.763571,19.821072,17.354824,229902400,-0.029285,-0.147528833,0.216429,Down,0.131964,-0.760388005,335960800,146.1319238
+18/12/2013,19.632143,19.694643,19.242857,19.670357,17.22286,565863200,0.038214,0.194650171,0.451786,Up,0.197319,-1.145680799,-245554400,-43.39465793
+19/12/2013,19.625,19.642857,19.418928,19.445,17.025541,320308800,-0.18,-0.917197452,0.223929,Down,0.142596,0.837541668,116104800,36.2477709
+20/12/2013,19.479643,19.700357,19.457857,19.607857,17.168137,436413600,0.128214,0.658194814,0.2425,Up,0.658866,3.837725666,64892800,14.8695641
+23/12/2013,20.285713,20.382856,20.098572,20.360357,17.827003,501306400,0.074644,0.367963404,0.284284,Up,0.07567,-0.424468431,-333751600,-66.57636926
+24/12/2013,20.353214,20.424286,20.215357,20.27393,17.751333,167554800,-0.079284,-0.389540443,0.208929,Down,0.117891,-0.664124773,36453200,21.7559867
+26/12/2013,20.289286,20.339287,20.120714,20.139286,17.633442,204008000,-0.15,-0.73930645,0.218573,Down,0.119135,-0.675619655,21876400,10.72330497
+27/12/2013,20.136429,20.157499,19.982143,20.003214,17.514307,225884400,-0.133215,-0.661562187,0.175356,Down,0.174185,-0.994529786,27745200,12.28291994
+30/12/2013,19.909286,20.003214,19.725714,19.804285,17.340122,253629600,-0.105001,-0.527397115,0.2775,Down,0.203261,1.172200519,-30545200,-12.04323155
+31/12/2013,19.791786,20.045713,19.785713,20.036428,17.543383,223084400,0.244642,1.236078442,0.26,Up,0.246725,-1.40637071,11600400,5.200005021
+02/01/2014,19.845715,19.893929,19.715,19.754642,17.296658,234684800,-0.091073,-0.458905109,0.178929,Down,0.37994,-2.19660931,157782800,67.23179345
+03/01/2014,19.745001,19.775,19.301071,19.320715,16.916718,392467600,-0.424286,-2.148827442,0.473929,Down,0.092248,0.54530672,20143200,5.13244915
+06/01/2014,19.194643,19.52857,19.057142,19.426071,17.008966,412610800,0.231428,1.205690567,0.471428,Up,0.121635,-0.715122836,-95401600,-23.12145004
+07/01/2014,19.440001,19.498571,19.21143,19.287144,16.887331,317209200,-0.152857,-0.7863014,0.287141,Down,0.106939,0.633249861,-58679600,-18.49870685
+08/01/2014,19.243214,19.484285,19.23893,19.409286,16.99427,258529600,0.166072,0.863015918,0.245355,Up,0.217016,-1.276995128,20619200,7.975566434
+09/01/2014,19.52857,19.530714,19.119642,19.161428,16.777254,279148800,-0.367142,-1.88002501,0.411072,Down,0.111946,-0.667248645,25827200,9.252126464
+10/01/2014,19.279642,19.314285,18.968214,19.033571,16.665308,304976000,-0.246071,-1.276325567,0.346071,Down,0.087242,0.523494675,73516800,24.1057657
+13/01/2014,18.925358,19.375,18.924286,19.133215,16.75255,378492800,0.207857,1.098298907,0.450714,Up,0.333344,1.989810506,-45931200,-12.13529029
+14/01/2014,19.222143,19.526072,19.202143,19.513929,17.085894,332561600,0.291786,1.517968106,0.323929,Up,0.343032,2.007691257,59077200,17.76428788
+15/01/2014,19.768572,20.007143,19.702143,19.905714,17.428926,391638800,0.137142,0.693737514,0.305,Up,0.097248,-0.557968976,-162360800,-41.45677088
+16/01/2014,19.817858,19.887501,19.702856,19.794643,17.331678,229278000,-0.023215,-0.117141822,0.184645,Down,0.424654,-2.450160913,197461600,86.12322159
+17/01/2014,19.695715,19.716785,19.282143,19.309643,16.907024,426739600,-0.386072,-1.96018271,0.434642,Down,0.262673,1.553632384,-98212800,-23.01469093
+21/01/2014,19.321072,19.645357,19.300714,19.609644,17.169697,328526800,0.288572,1.49356102,0.344643,Up,0.076303,0.444405047,51458400,15.66337967
+22/01/2014,19.675358,19.903214,19.564644,19.696787,17.246,379985200,0.021429,0.108912885,0.33857,Up,0.146038,0.846793459,23254000,6.119712031
+23/01/2014,19.640715,19.875,19.4575,19.863571,17.392038,403239200,0.222856,1.134663377,0.4175,Up,0.31615,-1.817785817,26115600,6.476453678
+24/01/2014,19.785713,19.843571,19.455357,19.502501,17.075888,429354800,-0.283212,-1.431396483,0.388214,Down,0.13853,0.811260884,125524000,29.23549475
+27/01/2014,19.645357,19.814285,19.491072,19.660713,17.214418,554878800,0.015356,0.078166052,0.323213,Up,1.375905,-7.992747707,510644400,92.02809695
+28/01/2014,18.17,18.392857,17.93107,18.089287,15.838513,1065523200,-0.080713,-0.444210237,0.461787,Down,0.179807,-1.135251775,-562713200,-52.81097587
+29/01/2014,17.998215,18.120358,17.807858,17.883928,15.658706,502810000,-0.114287,-0.634990748,0.3125,Down,0.03033,-0.193694166,175691600,34.94194626
+30/01/2014,17.947857,18.089287,17.739286,17.849285,15.628376,678501600,-0.098572,-0.549213201,0.350001,Down,0.025642,0.16407335,-213704400,-31.49652116
+31/01/2014,17.684999,17.911785,17.626785,17.878571,15.654018,464797200,0.193572,1.094554769,0.285,Up,0.029086,0.185805331,-63333200,-13.6259857
+03/02/2014,17.950357,18.133215,17.832144,17.911785,15.683104,401464000,-0.038572,-0.21488152,0.301071,Down,0.227019,1.447538702,-24782800,-6.17310643
+04/02/2014,18.066071,18.195,17.955713,18.17107,15.910123,376681200,0.104999,0.581194439,0.239287,Up,0.118829,0.74687669,-48336400,-12.83217745
+05/02/2014,18.091429,18.402857,18.080357,18.306786,16.028952,328344800,0.215357,1.190381368,0.3225,Up,0.093433,0.58290149,-70579600,-21.49557416
+06/02/2014,18.216429,18.339287,18.13607,18.303928,16.122385,257765200,0.087499,0.480330146,0.203217,Up,0.225554,1.399011375,112515200,43.65026776
+07/02/2014,18.620714,18.676071,18.477858,18.559999,16.347939,370280400,-0.060715,-0.326061611,0.198213,Down,0.292871,1.791485765,-24721200,-6.676345818
+10/02/2014,18.523571,18.999643,18.5,18.8925,16.64081,345559200,0.368929,1.991673204,0.499643,Up,0.219255,1.317574084,-63302400,-18.31882931
+11/02/2014,18.950357,19.205357,18.910713,19.14143,16.860065,282256800,0.191073,1.008281796,0.294644,Up,0.001256,-0.007449556,25844000,9.15620102
+12/02/2014,19.176786,19.27,19.044287,19.139999,16.858809,308100800,-0.036787,-0.191830894,0.225713,Down,0.267705,1.58792356,-702800,-0.228107165
+13/02/2014,19.094999,19.458929,19.078571,19.44393,17.126514,307398000,0.348931,1.827342332,0.380358,Up,0.013843,-0.080827891,-34473600,-11.21464681
+14/02/2014,19.373928,19.499287,19.32893,19.428213,17.112671,272924400,0.054285,0.280196148,0.170357,Up,0.062912,0.367634018,-12672800,-4.643337129
+18/02/2014,19.5,19.685356,19.486071,19.499643,17.175583,260251600,-0.000357,-0.001830769,0.199285,Down,0.271164,-1.578776103,53516400,20.56333179
+19/02/2014,19.455357,19.531786,19.083929,19.191786,16.904419,313768000,-0.263571,-1.354747692,0.447857,Down,0.195667,-1.15749024,-7910000,-2.520970908
+20/02/2014,19.035357,19.178572,18.892857,18.969643,16.708752,305858000,-0.065714,-0.345220738,0.285715,Down,0.185604,-1.110819049,-27073200,-8.851558566
+21/02/2014,19.028214,19.091785,18.735714,18.758928,16.523148,278784800,-0.269286,-1.415193249,0.356071,Down,0.072355,0.437900816,10124800,3.631761846
+24/02/2014,18.683929,18.925714,18.657858,18.84107,16.595503,288909600,0.157141,0.841049011,0.267856,Up,0.172703,-1.040661437,-56957600,-19.71467892
+25/02/2014,18.906429,18.913214,18.607143,18.645,16.4228,231952000,-0.261429,-1.382751867,0.306071,Down,0.148159,-0.902154322,44265200,19.08377595
+26/02/2014,18.700357,18.75,18.414286,18.476786,16.274641,276217200,-0.223571,-1.195544021,0.335714,Down,0.324636,1.994735245,25664800,9.291528551
+27/02/2014,18.469286,18.885,18.430357,18.845358,16.599277,301882000,0.376072,2.036202157,0.454643,Up,0.044986,-0.271011804,70086800,23.21662106
+28/02/2014,18.895714,19.026787,18.647142,18.794287,16.554291,371968800,-0.101427,-0.536772519,0.379645,Down,0.047815,0.288837498,-133187600,-35.80612137
+03/03/2014,18.693571,18.951786,18.671785,18.848572,16.602106,238781200,0.155001,0.829167418,0.280001,Up,0.109478,0.659422365,20358800,8.526131873
+04/03/2014,18.964287,19.022858,18.848928,18.972857,16.711584,259140000,0.00857,0.045190204,0.17393,Up,0.035231,0.210817837,-59077200,-22.79740681
+05/03/2014,18.96143,19.098213,18.897499,19.012857,16.746815,200062800,0.051427,0.271218996,0.200714,Up,0.050642,-0.302397799,-14574000,-7.2847126
+06/03/2014,19.028214,19.087143,18.860714,18.955357,16.696173,185488800,-0.072857,-0.382889324,0.226429,Down,0.009756,-0.058432552,35240800,18.99888295
+07/03/2014,18.967501,18.999287,18.7875,18.944286,16.686417,220729600,-0.023215,-0.122393561,0.211787,Down,0.015102,0.09050475,-42145600,-19.09376903
+10/03/2014,18.870001,19.047501,18.869286,18.96143,16.701519,178584000,0.091429,0.484520377,0.178215,Up,0.162632,0.97375574,100640400,56.35465663
+11/03/2014,19.123215,19.240713,19.02107,19.14607,16.864151,279224400,0.022855,0.119514423,0.219643,Up,0.016359,0.097004587,-79898000,-28.6142615
+12/03/2014,19.089643,19.191071,19,19.164642,16.88051,199326400,0.074999,0.39287796,0.191071,Up,0.187484,-1.110653647,58416400,29.30690566
+13/03/2014,19.194286,19.273571,18.898571,18.951786,16.693026,257742800,-0.2425,-1.263396825,0.375,Down,0.187485,-1.123133697,-20543600,-7.970581525
+14/03/2014,18.885357,18.960358,18.678572,18.73893,16.505541,237199200,-0.146427,-0.775346741,0.281786,Down,0.064482,0.390668806,-37654400,-15.8745898
+17/03/2014,18.84643,18.9275,18.780357,18.812143,16.570023,199544800,-0.034287,-0.181928355,0.147143,Down,0.146604,0.884754354,10102400,5.062722757
+18/03/2014,18.782143,18.998928,18.757143,18.978571,16.716627,209647200,0.196428,1.045823152,0.241785,Up,0.004413,-0.026398866,15108800,7.206774047
+19/03/2014,19.009287,19.151428,18.892857,18.973572,16.712214,224756000,-0.035715,-0.18788185,0.258571,Down,0.08054,-0.481922982,-16357600,-7.277936963
+20/03/2014,18.924643,19.02393,18.833929,18.882143,16.631674,208398400,-0.0425,-0.22457491,0.190001,Down,0.13118,0.788735999,165648000,79.48621487
+21/03/2014,18.997499,19.0625,18.797501,19.031071,16.762854,374046400,0.033572,0.176717999,0.264999,Up,0.198818,1.186062946,-18345600,-4.904632153
+24/03/2014,19.229286,19.303572,19.109285,19.256786,16.961672,355700800,0.0275,0.14301103,0.194287,Up,0.182455,1.075689944,-73407600,-20.6374571
+25/03/2014,19.339287,19.491072,19.27107,19.463928,17.144127,282293200,0.124641,0.644496356,0.220002,Up,0.163897,-0.955995018,17474800,6.190301431
+26/03/2014,19.518572,19.607143,19.245001,19.277857,16.98023,299768000,-0.240715,-1.233261327,0.362142,Down,0.072986,-0.429829278,-77736400,-25.93218756
+27/03/2014,19.286428,19.339287,19.111429,19.195,16.907244,222031600,-0.091428,-0.474053568,0.227858,Down,0.01887,-0.111608965,-21467600,-9.668713823
+28/03/2014,19.225714,19.247856,19.080357,19.173571,16.888374,200564000,-0.052143,-0.271214895,0.167499,Down,0.003772,-0.022334891,-31894800,-15.9025548
+31/03/2014,19.258215,19.314644,19.140356,19.169287,16.884602,168669200,-0.088928,-0.461766576,0.174288,Down,0.154461,0.914803914,32090800,19.02588024
+01/04/2014,19.205713,19.352501,19.170357,19.344643,17.039063,200760000,0.13893,0.723378507,0.182144,Up,0.028305,0.166118289,-20339200,-10.13110181
+02/04/2014,19.370714,19.41,19.295,19.376785,17.067368,180420800,0.006071,0.031341127,0.115,Up,0.118279,-0.693012537,-18076800,-10.0192439
+03/04/2014,19.335358,19.375,19.201429,19.2425,16.949089,162344000,-0.092858,-0.480249706,0.173571,Down,0.219263,-1.29365655,112907200,69.54812004
+04/04/2014,19.278929,19.285713,18.949286,18.99357,16.729826,275251200,-0.285359,-1.480160023,0.336427,Down,0.262674,-1.570094034,14599200,5.303955078
+07/04/2014,18.857857,18.960714,18.638929,18.695356,16.467152,289850400,-0.162501,-0.861715093,0.321785,Down,0.000937,-0.005690116,-45962000,-15.85714562
+08/04/2014,18.756786,18.790001,18.525,18.694286,16.466215,243888400,-0.0625,-0.333212737,0.265001,Down,0.216427,1.31437006,-37718800,-15.4655982
+09/04/2014,18.665714,18.946072,18.643572,18.940001,16.682642,206169600,0.274287,1.469469638,0.3025,Up,0.21517,-1.289783717,33482400,16.24022164
+10/04/2014,18.952856,19.008572,18.684643,18.695715,16.467472,239652000,-0.257141,-1.356740113,0.323929,Down,0.12174,-0.739275585,32065600,13.38006776
+11/04/2014,18.535713,18.672501,18.469286,18.557501,16.345732,271717600,0.021788,0.117546058,0.203215,Up,0.065115,0.398360869,-66043600,-24.30597061
+14/04/2014,18.639286,18.648571,18.471786,18.63143,16.410847,205674000,-0.007856,-0.042147537,0.176785,Down,0.117014,-0.713028401,60816000,29.56912395
+15/04/2014,18.581072,18.629999,18.261786,18.498571,16.293833,266490000,-0.082501,-0.444005599,0.368213,Down,0.033024,0.202677909,-51724400,-19.4095088
+16/04/2014,18.501785,18.610357,18.362143,18.536072,16.326857,214765600,0.034287,0.185317255,0.248214,Up,0.186538,1.14252241,69568800,32.39289719
+17/04/2014,18.571428,18.848572,18.542856,18.747856,16.513395,284334400,0.176428,0.949996952,0.305716,Up,0.195982,1.186806226,-101785600,-35.79784929
+21/04/2014,18.762142,19.004999,18.712856,18.970358,16.709377,182548800,0.208216,1.109766678,0.292143,Up,0.016672,0.099776311,20014400,10.96386281
+22/04/2014,18.868214,18.993929,18.803572,18.989286,16.726049,202563200,0.121072,0.641671755,0.190357,Up,0.218624,-1.307086928,192376800,94.97124848
+23/04/2014,18.895,18.968929,18.730356,18.741072,16.507425,394940000,-0.153928,-0.814649378,0.238573,Down,1.353308,8.198177487,364971600,92.41191067
+24/04/2014,20.293215,20.357143,20.026072,20.2775,17.860733,759911600,-0.015715,-0.077439676,0.331071,Down,0.131184,0.734482734,-369636400,-48.64202626
+25/04/2014,20.161785,20.428213,20.14143,20.42643,17.991917,390275200,0.264645,1.312606994,0.286783,Up,0.696779,3.872733517,279210400,71.54192734
+28/04/2014,20.457144,21.276787,20.448214,21.217501,18.688696,669485600,0.760357,3.716828703,0.828573,Up,0.055361,-0.296227195,-332108000,-49.60644411
+29/04/2014,21.205,21.285,21.053928,21.154642,18.633335,337377600,-0.050358,-0.237481726,0.231072,Down,0.070469,-0.378187802,119263200,35.35006473
+30/04/2014,21.165714,21.408215,21.064285,21.074642,18.562866,456640800,-0.091072,-0.430280783,0.34393,Down,0.043732,0.235588621,-212592800,-46.55580491
+01/05/2014,21.142857,21.242857,20.941429,21.124287,18.606598,244048000,-0.01857,-0.087831082,0.301428,Down,0.034603,0.185971664,-52533600,-21.52592933
+02/05/2014,21.155001,21.22143,21.061071,21.16357,18.641201,191514400,0.008569,0.040505789,0.160359,Up,0.263611,1.414130989,95552800,49.89327173
+05/05/2014,21.076429,21.464287,21.071428,21.462856,18.904812,287067200,0.386427,1.833455753,0.392859,Up,0.206045,-1.089907691,87497200,30.47969256
+06/05/2014,21.492857,21.586071,21.22893,21.22893,18.698767,374564400,-0.263927,-1.227975415,0.357141,Down,0.065432,-0.349926816,-91700000,-24.48177136
+07/05/2014,21.258928,21.331785,20.990356,21.154642,18.633335,282864400,-0.104286,-0.490551546,0.341429,Down,0.033214,-0.178250431,-52567200,-18.58388684
+08/05/2014,21.008928,21.22893,20.942858,20.999643,18.600121,230297200,-0.009285,-0.044195496,0.286072,Down,0.077507,-0.41670159,61300400,26.6179528
+09/05/2014,20.876429,20.9375,20.72607,20.912144,18.522614,291597600,0.035715,0.171078109,0.21143,Up,0.230609,1.245013258,-78388800,-26.88252578
+12/05/2014,20.981787,21.202143,20.978571,21.172501,18.753223,213208800,0.190714,0.908950224,0.223572,Up,0.029419,0.156874368,-53471600,-25.07945263
+13/05/2014,21.142857,21.23357,21.09643,21.205713,18.782642,159737200,0.062856,0.297291894,0.13714,Up,0.003481,0.018533069,6666800,4.173605146
+14/05/2014,21.158215,21.335714,21.133572,21.209642,18.786123,166404000,0.051427,0.243059256,0.202142,Up,0.15975,-0.850361727,64442000,38.72623254
+15/05/2014,21.239286,21.307142,21.001429,21.029285,18.626373,230846000,-0.210001,-0.98873851,0.305713,Down,0.274899,1.475858988,45410400,19.67129602
+16/05/2014,21.022499,21.340357,20.907143,21.339643,18.901272,276256400,0.317144,1.508593246,0.433214,Up,0.223959,1.184888509,41498800,15.02184203
+19/05/2014,21.351786,21.690357,21.333214,21.592501,19.125231,317755200,0.240715,1.127376417,0.357143,Up,0.003797,0.019853355,-82919200,-26.09530859
+20/05/2014,21.589643,21.657143,21.454643,21.596786,19.129028,234836000,0.007143,0.033085309,0.2025,Up,0.050614,0.264592639,-37976400,-16.17145582
+21/05/2014,21.565357,21.667856,21.502144,21.653929,19.179642,196859600,0.088572,0.410714277,0.165712,Up,0.03037,0.158344978,3900400,1.981310538
+22/05/2014,21.664286,21.780357,21.575001,21.688213,19.210012,200760000,0.023927,0.110444443,0.205356,Up,0.216999,1.129614078,31449600,15.66527197
+23/05/2014,21.6875,21.954643,21.659643,21.933214,19.427011,232209600,0.245714,1.132975216,0.295,Up,0.363787,1.872583487,116656400,50.23754401
+27/05/2014,21.995714,22.352142,21.986786,22.343929,19.790798,348866000,0.348215,1.583103872,0.365356,Up,0.051245,-0.25893347,-33384400,-9.569404872
+28/05/2014,22.357857,22.493929,22.277857,22.286072,19.739553,315481600,-0.071785,-0.321072811,0.216072,Down,0.359675,1.822103064,60992400,19.33310849
+29/05/2014,22.423214,22.745358,22.420357,22.692142,20.099228,376474000,0.268928,1.199328517,0.325001,Up,0.075293,-0.374606428,187546800,49.81666729
+30/05/2014,22.785,23.006071,22.460714,22.607143,20.023935,564020800,-0.177857,-0.780588106,0.545357,Down,0.137609,-0.687222566,-194670000,-34.51468456
+02/06/2014,22.64143,22.672501,22.232143,22.451786,19.886326,369350800,-0.189644,-0.837597272,0.440358,Down,0.281229,1.414182791,-76641600,-20.75035441
+03/06/2014,22.445,22.812143,22.4375,22.769285,20.167555,292709200,0.324285,1.444798396,0.374643,Up,0.230289,1.141878626,42772800,14.61272826
+04/06/2014,22.765715,23.138929,22.718214,23.029285,20.397844,335482000,0.26357,1.157749713,0.420715,Up,0.080031,0.39235029,-31676400,-9.442056504
+05/06/2014,23.078571,23.191786,22.950357,23.119642,20.477875,303805600,0.041071,0.177961625,0.241429,Up,0.056301,-0.274935754,46132800,15.18497355
+06/06/2014,23.210714,23.259287,23.016787,23.05607,20.421574,349938400,-0.154644,-0.666261279,0.2425,Down,0.326767,1.600106828,-48278400,-13.79625671
+09/06/2014,23.174999,23.469999,22.9375,23.424999,20.748341,301660000,0.25,1.078748698,0.532499,Up,0.121788,0.58697705,-50552000,-16.7579394
+10/06/2014,23.682501,23.762501,23.3925,23.5625,20.870129,251108000,-0.120001,-0.506707463,0.370001,Down,0.086357,-0.41378278,-68384000,-27.23290377
+11/06/2014,23.532499,23.690001,23.3675,23.465,20.783772,182724000,-0.067499,-0.286833115,0.322501,Down,0.347653,-1.672713692,36272000,19.85070379
+12/06/2014,23.51,23.530001,22.975,23.0725,20.436119,218996000,-0.4375,-1.860910251,0.555001,Down,0.223648,-1.09437609,-896000,-0.409139893
+13/06/2014,23.049999,23.110001,22.719999,22.82,20.212471,218100000,-0.229999,-0.997826507,0.390002,Down,0.203718,1.007882708,-75856000,-34.78037597
+16/06/2014,22.877501,23.1875,22.862499,23.049999,20.416189,142244000,0.172498,0.754007179,0.325001,Up,0.026571,-0.130146718,-23340000,-16.40842496
+17/06/2014,23.077499,23.174999,22.950001,23.02,20.389618,118904000,-0.057499,-0.249156115,0.224998,Down,0.022144,0.108604291,15152000,12.74305322
+18/06/2014,23.067499,23.0725,22.8375,23.045,20.411762,134056000,-0.022499,-0.097535498,0.235,Down,0.070854,-0.347123389,8056000,6.009428895
+19/06/2014,23.0725,23.075001,22.834999,22.965,20.340908,142112000,-0.1075,-0.465922635,0.240002,Down,0.210371,-1.034226201,261480000,183.9957217
+20/06/2014,22.9625,23.137501,22.725,22.727501,20.130537,403592000,-0.234999,-1.023403375,0.412501,Down,0.017714,-0.087995665,-228816000,-56.69487998
+23/06/2014,22.83,22.905001,22.65,22.7075,20.112823,174776000,-0.1225,-0.536574682,0.255001,Down,0.121789,-0.605529119,-18632000,-10.66050259
+24/06/2014,22.6875,22.934999,22.547501,22.57,19.991034,156144000,-0.1175,-0.517906336,0.387498,Down,0.017725,0.088664748,-8668000,-5.551285992
+25/06/2014,22.5525,22.674999,22.4125,22.59,20.008759,147476000,0.0375,0.166278683,0.262499,Up,0.119567,0.597573293,-16960000,-11.5001763
+26/06/2014,22.592501,22.762501,22.450001,22.725,20.128326,130516000,0.132499,0.586473361,0.3125,Up,0.239151,1.188131591,125600000,96.233412
+27/06/2014,22.705,23,22.692499,22.995001,20.367477,256116000,0.290001,1.277256111,0.307501,Up,0.21036,1.032823064,-58186800,-22.71892424
+30/06/2014,23.025,23.432501,23.022499,23.2325,20.577837,197929200,0.2075,0.901194354,0.410002,Up,0.130646,0.634886942,-45037200,-22.75419696
+01/07/2014,23.379999,23.5175,23.282499,23.379999,20.708483,152892000,0,0,0.235001,No Change,0.00885,-0.04273611,-39032000,-25.52913167
+02/07/2014,23.467501,23.514999,23.272499,23.370001,20.699633,113860000,-0.0975,-0.415468183,0.2425,Down,0.12178,0.588319609,-22292800,-19.57913227
+03/07/2014,23.4175,23.525,23.299999,23.5075,20.821413,91567200,0.09,0.38432796,0.225001,Up,0.42959,2.063212521,134304800,146.6734813
+07/07/2014,23.535,23.997499,23.525,23.9925,21.251003,225872000,0.4575,1.943913321,0.472499,Up,0.137295,-0.646063623,35016000,15.50258554
+08/07/2014,24.067499,24.200001,23.48,23.8375,21.113708,260888000,-0.229999,-0.955641465,0.720001,Down,0.008856,0.041944314,-115144000,-44.13541443
+09/07/2014,23.860001,23.987499,23.690001,23.8475,21.122564,145744000,-0.012501,-0.052393124,0.297498,Down,0.077503,-0.366920417,13000000,8.919749698
+10/07/2014,23.440001,23.887501,23.379999,23.76,21.045061,158744000,0.319999,1.365183389,0.507502,Up,0.039862,0.189412613,-22672000,-14.2821146
+11/07/2014,23.84,23.9725,23.715,23.805,21.084923,136072000,-0.035,-0.146812081,0.2575,Down,0.272363,1.29174292,35168000,25.84514081
+14/07/2014,23.965,24.2225,23.9125,24.112499,21.357286,171240000,0.147499,0.615476737,0.31,Up,0.250221,-1.171595492,10671600,6.231955151
+15/07/2014,24.200001,24.2125,23.7575,23.83,21.107065,181911600,-0.370001,-1.528929689,0.455,Down,0.119581,-0.566544899,31673600,17.41153395
+16/07/2014,24.2425,24.275,23.684999,23.695,20.987484,213585200,-0.5475,-2.258430442,0.590001,Down,0.374222,-1.783072235,15606800,7.307060602
+17/07/2014,23.7575,23.82,23.1425,23.272499,20.613262,229192000,-0.485001,-2.041464801,0.6775,Down,0.296726,1.439490751,-29240000,-12.7578624
+18/07/2014,23.405001,23.684999,23.254999,23.6075,20.909988,199952000,0.202499,0.865195434,0.43,Up,0.108497,-0.518876434,-43636000,-21.82323758
+21/07/2014,23.747499,23.75,23.43,23.485001,20.801491,156316000,-0.262498,-1.105371138,0.32,Down,0.172714,0.830296251,64472000,41.24465826
+22/07/2014,23.67,23.7225,23.530001,23.68,20.974205,220788000,0.01,0.042247571,0.192499,Up,0.546946,2.607707896,150884000,68.338859
+23/07/2014,23.855,24.469999,23.7925,24.297501,21.521151,371672000,0.442501,1.854961224,0.677499,Up,0.035435,-0.164651974,-188756000,-50.78563895
+24/07/2014,24.26,24.33,24.105,24.2575,21.485716,182916000,-0.0025,-0.010305029,0.225,Down,0.141722,0.65961032,-9040000,-4.942159242
+25/07/2014,24.2125,24.459999,24.16,24.4175,21.627438,173876000,0.205,0.846670108,0.299999,Up,0.298929,1.38217481,47396000,27.25850606
+28/07/2014,24.455,24.809999,24.387501,24.754999,21.926367,221272000,0.299999,1.226738908,0.422498,Up,0.141718,-0.646335984,-48700000,-22.00911096
+29/07/2014,24.8325,24.860001,24.5625,24.594999,21.784649,172572000,-0.237501,-0.95641196,0.297501,Down,0.050926,-0.23377012,-40532000,-23.48700832
+30/07/2014,24.610001,24.674999,24.4175,24.5375,21.733723,132040000,-0.072501,-0.294599744,0.257499,Down,0.564659,-2.598077651,95332000,72.19933354
+31/07/2014,24.290001,24.362499,23.8325,23.9,21.169064,227372000,-0.390001,-1.605603063,0.529999,Down,0.117363,0.554408074,-33328000,-14.65791742
+01/08/2014,23.725,24.155001,23.702499,24.032499,21.286427,194044000,0.307499,1.296096944,0.452502,Up,0.119582,-0.561775821,-34212000,-17.63105275
+04/08/2014,24.092501,24.145,23.7925,23.897499,21.166845,159832000,-0.195002,-0.80938878,0.3525,Down,0.104061,-0.49162263,63900000,39.97947845
+05/08/2014,23.84,23.92,23.59,23.780001,21.062784,223732000,-0.059999,-0.251673658,0.33,Down,0.035435,-0.16823512,-69500000,-31.06395151
+06/08/2014,23.6875,23.870001,23.6775,23.74,21.027349,154232000,0.0525,0.221635884,0.192501,Up,0.002229,-0.01060048,32612000,21.14476892
+07/08/2014,23.7325,23.987499,23.525,23.620001,21.02512,186844000,-0.112499,-0.474029285,0.462499,Down,0.057861,0.275199381,-19384000,-10.37443001
+08/08/2014,23.565001,23.705,23.32,23.684999,21.082981,167460000,0.119998,0.509221281,0.385,Up,0.278168,1.319395962,-21120000,-12.61196704
+11/08/2014,23.817499,24.02,23.709999,23.997499,21.361149,146340000,0.18,0.755746857,0.310001,Up,0.004446,-0.020813487,-11160000,-7.626076261
+12/08/2014,24.01,24.219999,23.9025,23.9925,21.356703,135180000,-0.0175,-0.072886297,0.317499,Down,0.282619,1.32332692,-7516000,-5.559994082
+13/08/2014,24.0375,24.309999,24.01,24.309999,21.639322,127664000,0.272499,1.133641186,0.299999,Up,0.057862,0.267392851,-15200000,-11.90625392
+14/08/2014,24.3325,24.3925,24.200001,24.375,21.697184,112464000,0.0425,0.174663516,0.192499,Up,0.106809,0.492271255,83340000,74.10371319
+15/08/2014,24.475,24.547501,24.215,24.495001,21.803993,195804000,0.020001,0.081720123,0.332501,Up,0.262596,1.204348213,-5516000,-2.817102817
+18/08/2014,24.622499,24.842501,24.495001,24.790001,22.066589,190288000,0.167502,0.680280259,0.3475,Up,0.304869,1.381586434,87308000,45.88203145
+19/08/2014,24.852501,25.17,24.83,25.1325,22.371458,277596000,0.279999,1.12664315,0.34,Up,0.008904,0.039800714,-66800000,-24.06374732
+20/08/2014,25.110001,25.272499,24.987499,25.1425,22.380362,210796000,0.032499,0.129426518,0.285,Up,0.002225,0.009941752,-76884000,-36.47317786
+21/08/2014,25.1425,25.235001,25.0275,25.145,22.382587,133912000,0.0025,0.009943323,0.207501,Up,0.164675,0.73572818,42824000,31.97921023
+22/08/2014,25.0725,25.3675,25.047501,25.33,22.547262,176736000,0.2575,1.027021637,0.319999,Up,0.04896,0.217143882,-15656000,-8.858410284
+25/08/2014,25.4475,25.5425,25.32,25.385,22.596222,161080000,-0.0625,-0.245603694,0.2225,Down,0.14465,-0.640151261,-28472000,-17.6756891
+26/08/2014,25.355,25.375,25.215,25.2225,22.451572,132608000,-0.1325,-0.522579373,0.16,Down,0.275946,1.229072067,76868000,57.96633687
+27/08/2014,25.254999,25.6425,25.174999,25.532499,22.727518,209476000,0.2775,1.098792362,0.467501,Up,0.026703,0.117491932,64364000,30.72619298
+28/08/2014,25.397499,25.695,25.389999,25.5625,22.754221,273840000,0.165001,0.649674206,0.305001,Up,0.055637,0.244512875,-95460000,-34.85977213
+29/08/2014,25.715,25.725,25.549999,25.625,22.809858,178380000,-0.09,-0.349990278,0.175001,Down,0.178023,0.780465183,35876000,20.11212019
+02/09/2014,25.764999,25.934999,25.68,25.825001,22.987881,214256000,0.060002,0.232881825,0.254999,Up,0.970251,-4.220706554,287428000,134.151669
+03/09/2014,25.775,25.799999,24.645,24.735001,22.01763,501684000,-1.039999,-4.034913676,1.154999,Down,0.182482,-0.828799467,-158812000,-31.65578332
+04/09/2014,24.7125,25.022499,24.4475,24.530001,21.835148,342872000,-0.182499,-0.738488619,0.574999,Down,0.189161,0.866314256,-109044000,-31.80312186
+05/09/2014,24.700001,24.8475,24.577499,24.7425,22.024309,233828000,0.042499,0.172060722,0.270001,Up,0.135752,-0.616373481,-48401200,-20.69948851
+08/09/2014,24.825001,24.827499,24.512501,24.59,21.888557,185426800,-0.235001,-0.946630375,0.314998,Down,0.082332,-0.376141744,573958400,309.5336812
+09/09/2014,24.77,25.77,24.035,24.497499,21.806225,759385200,-0.272501,-1.100125151,1.735,Down,0.669834,3.071755886,-355906800,-46.86775565
+10/09/2014,24.502501,25.2775,24.440001,25.25,22.476059,403478400,0.747499,3.050704906,0.837499,Up,0.09568,0.425697405,-154066000,-38.18444804
+11/09/2014,25.102501,25.360001,24.905001,25.3575,22.571739,249412400,0.254999,1.015831052,0.455,Up,0.051192,0.226796881,1092000,0.437829073
+12/09/2014,25.3025,25.547501,25.27,25.415001,22.622931,250504400,0.112501,0.444624049,0.277501,Up,0.006676,-0.029509881,-5238400,-2.091140914
+15/09/2014,25.702499,25.762501,25.360001,25.407499,22.616255,245266000,-0.295,-1.147748318,0.4025,Down,0.171358,-0.757676282,22366400,9.119241966
+16/09/2014,24.950001,25.315001,24.7225,25.215,22.444897,267632400,0.264999,1.062120198,0.592501,Up,0.16023,0.713881645,-23926400,-8.940023704
+17/09/2014,25.317499,25.450001,25.147499,25.395,22.605127,243706000,0.077501,0.306116335,0.302502,Up,0.046725,0.206700896,-94508400,-38.77967715
+18/09/2014,25.4825,25.5875,25.389999,25.4475,22.651852,149197600,-0.035,-0.137349161,0.197501,Down,0.1847,-0.815385868,134412000,90.08992102
+19/09/2014,25.5725,25.5875,25.125,25.24,22.467152,283609600,-0.3325,-1.300224851,0.4625,Down,0.022253,0.099046822,-72456000,-25.54779528
+22/09/2014,25.450001,25.535,25.145,25.264999,22.489405,211153600,-0.185002,-0.726923351,0.39,Down,0.351602,1.563411749,42455200,20.10631124
+23/09/2014,25.15,25.735001,25.135,25.66,22.841007,253608800,0.51,2.027833002,0.600001,Up,0.198055,-0.867102751,-12921600,-5.095091338
+24/09/2014,25.540001,25.7125,25.299999,25.4375,22.642952,240687200,-0.102501,-0.401335145,0.412501,Down,0.863434,-3.813257211,159680800,66.34370253
+25/09/2014,25.127501,25.1775,24.43,24.467501,21.779518,400368000,-0.66,-2.626604213,0.7475,Down,0.640902,2.942682203,-150886000,-37.68682812
+26/09/2014,24.6325,25.1875,24.6,25.1875,22.42042,249482000,0.555,2.253120877,0.5875,Up,0.14242,-0.635224496,-50416800,-20.2085922
+29/09/2014,24.6625,25.110001,24.657499,25.0275,22.278,199065200,0.365,1.479979726,0.452502,Up,0.14242,0.639285394,21991200,11.04723478
+30/09/2014,25.202499,25.385,25.1325,25.1875,22.42042,221056400,-0.014999,-0.059513939,0.2525,Down,0.349379,-1.558307115,-15091200,-6.826855047
+01/10/2014,25.147499,25.172501,24.674999,24.795,22.071041,205965200,-0.352499,-1.401725873,0.497502,Down,0.160227,0.725960321,-14934000,-7.250739445
+02/10/2014,24.817499,25.055,24.51,24.975,22.231268,191031200,0.157501,0.634636875,0.545,Up,0.062311,-0.280285407,-17152800,-8.979056824
+03/10/2014,24.860001,25.0525,24.76,24.905001,22.168957,173878400,0.045,0.181013669,0.2925,Up,0,0,-25673600,-14.76526124
+06/10/2014,24.987499,25.1625,24.855,24.905001,22.168957,148204800,-0.082498,-0.330157092,0.3075,Down,0.193613,-0.873351868,20172000,13.61089519
+07/10/2014,24.8575,25.030001,24.682501,24.6875,21.975344,168376800,-0.17,-0.68389822,0.3475,Down,0.456199,2.075958401,61242000,36.37199424
+08/10/2014,24.690001,25.2775,24.577499,25.200001,22.431543,229618800,0.51,2.065613525,0.700001,Up,0.048958,0.21825516,79887200,34.7912279
+09/10/2014,25.385,25.594999,25.1525,25.254999,22.480501,309506000,-0.130001,-0.512117392,0.442499,Down,0.064529,-0.287044315,-44179600,-14.27423055
+10/10/2014,25.172501,25.5075,25.075001,25.182501,22.415972,265326400,0.01,0.03972589,0.432499,Up,0.204733,-0.913335366,-50992800,-19.21889416
+13/10/2014,25.3325,25.445,24.952499,24.952499,22.211239,214333600,-0.380001,-1.500053291,0.492501,Down,0.235895,-1.062052414,40420800,18.85882568
+14/10/2014,25.0975,25.129999,24.6425,24.6875,21.975344,254754400,-0.41,-1.633628847,0.487499,Down,0.269268,-1.225318703,148980000,58.47985354
+15/10/2014,24.4925,24.7875,23.795,24.385,21.706076,403734400,-0.1075,-0.43890987,0.9925,Down,0.28484,-1.312259296,-115116400,-28.51290353
+16/10/2014,23.887501,24.43,23.852501,24.065001,21.421236,288618000,0.1775,0.743066426,0.577499,Up,0.313774,1.46478009,-15899200,-5.508734729
+17/10/2014,24.375,24.75,24.202499,24.4175,21.73501,272718800,0.0425,0.174358974,0.547501,Up,0.465096,2.139847187,37350400,13.69557214
+20/10/2014,24.58,24.99,24.555,24.940001,22.200106,310069200,0.360001,1.464609439,0.435,Up,0.603079,2.716559101,68426400,22.06810609
+21/10/2014,25.754999,25.754999,25.317499,25.6175,22.803185,378495600,-0.137499,-0.533873055,0.4375,Down,0.115711,0.507433501,-105443200,-27.85850087
+22/10/2014,25.709999,26.0275,25.65,25.747499,22.918896,273052400,0.0375,0.145857649,0.3775,Up,0.409467,1.786591291,11246400,4.118769877
+23/10/2014,26.02,26.262501,25.907499,26.2075,23.328363,284298800,0.1875,0.720599539,0.355002,Up,0.086789,0.372032105,-96083200,-33.79655489
+24/10/2014,26.295,26.372499,26.1325,26.305,23.415152,188215600,0.01,0.038030044,0.239999,Up,0.024474,-0.104522063,-51464800,-27.34353582
+27/10/2014,26.2125,26.370001,26.174999,26.2775,23.390678,136750800,0.065,0.247973295,0.195002,Up,0.362725,1.550724609,55492800,40.57950666
+28/10/2014,26.35,26.684999,26.3375,26.684999,23.753403,192243600,0.334999,1.271343454,0.347499,Up,0.133527,0.562138402,18508000,9.627368609
+29/10/2014,26.6625,26.842501,26.59,26.834999,23.88693,210751600,0.172499,0.646972339,0.252501,Up,0.080114,-0.335388432,-48132400,-22.83845057
+30/10/2014,26.74,26.8375,26.475,26.745001,23.806816,162619200,0.005001,0.018702319,0.3625,Up,0.226976,0.953407629,15938000,9.800810728
+31/10/2014,27.002501,27.01,26.8025,27,24.033792,178557200,-0.002501,-0.009262105,0.2075,Down,0.311556,1.296324775,30573200,17.12235631
+03/11/2014,27.055,27.575001,27.002501,27.35,24.345348,209130400,0.295,1.090371466,0.5725,Up,0.17803,-0.73126907,-42832800,-20.48138386
+04/11/2014,27.34,27.372499,26.93,27.15,24.167318,166297600,-0.19,-0.694952451,0.442499,Down,0.057865,0.239434926,-16554000,-9.954443119
+05/11/2014,27.275,27.325001,27.032499,27.215,24.225183,149743600,-0.06,-0.219981668,0.292502,Down,0.069277,0.285971008,-9869600,-6.590999549
+06/11/2014,27.15,27.1975,26.950001,27.174999,24.29446,139874000,0.024999,0.092077348,0.247499,Up,0.069292,0.285217288,-5108000,-3.651858101
+07/11/2014,27.1875,27.33,27.137501,27.252501,24.363752,134766000,0.065001,0.239084138,0.192499,Up,0.040239,-0.165159291,-25984000,-19.28082751
+10/11/2014,27.254999,27.3325,27.1675,27.2075,24.323513,108782000,-0.047499,-0.174276286,0.165,Down,0.19445,0.79943222,987200,0.90750308
+11/11/2014,27.174999,27.4375,27.1,27.424999,24.517963,109769200,0.25,0.919963235,0.3375,Up,0.346425,1.412943645,78000400,71.0585483
+12/11/2014,27.344999,27.8575,27.342501,27.8125,24.864388,187769600,0.467501,1.70963985,0.514999,Up,0.350898,1.411247283,50322000,26.79986537
+13/11/2014,27.950001,28.362499,27.9,28.205,25.215286,238091600,0.254999,0.91233986,0.462499,Up,0.303959,1.205455294,-61837200,-25.97202085
+14/11/2014,28.2875,28.547501,27.8025,28.545,25.519245,176254400,0.2575,0.910296067,0.745001,Up,0.042463,-0.166395989,10732400,6.089152952
+17/11/2014,28.567499,29.32,28.325001,28.497499,25.476782,186986800,-0.07,-0.245033701,0.994999,Down,0.330778,1.298350789,-10090800,-5.396530664
+18/11/2014,28.485001,28.922501,28.4725,28.8675,25.80756,176896000,0.382499,1.342808449,0.450001,Up,0.178803,-0.692831868,-9419200,-5.324710564
+19/11/2014,28.860001,28.934999,28.450001,28.6675,25.628757,167476800,-0.192501,-0.667016609,0.484998,Down,0.366547,1.430217626,6105200,3.645400438
+20/11/2014,28.727501,29.215,28.7125,29.077499,25.995304,173582000,0.349998,1.218337787,0.5025,Up,0.035757,0.137551767,55135200,31.76320125
+21/11/2014,29.377501,29.3925,29.0075,29.1175,26.031061,228717200,-0.260001,-0.885034435,0.385,Down,0.482756,1.854538315,-38914000,-17.01402431
+24/11/2014,29.2125,29.692499,29.155001,29.657499,26.513817,189803200,0.444999,1.523317073,0.537498,Up,0.230202,-0.868234098,85558400,45.07742757
+25/11/2014,29.7675,29.9375,29.362499,29.4,26.283615,275361600,-0.3675,-1.234567901,0.575001,Down,0.312901,1.190479316,-112288400,-40.7785254
+26/11/2014,29.485001,29.775,29.4575,29.75,26.596516,163073200,0.264999,0.89875866,0.3175,Up,0.01565,-0.058842293,-63815600,-39.13310096
+28/11/2014,29.817499,29.85,29.512501,29.7325,26.580866,99257600,-0.084999,-0.28506415,0.337499,Down,0.862705,-3.245586506,235998400,237.7635566
+01/12/2014,29.702499,29.8125,27.817499,28.7675,25.718161,335256000,-0.934999,-3.147879914,1.995001,Down,0.098343,-0.382387372,-97860400,-29.1897535
+02/12/2014,28.375,28.9375,28.1875,28.657499,25.619818,237395600,0.282499,0.995591189,0.75,Up,0.290546,1.134067385,-65142000,-27.44027269
+03/12/2014,28.9375,29.0875,28.7775,28.9825,25.910364,172253600,0.045,0.155507559,0.31,Up,0.098335,-0.379519948,-4075600,-2.366046341
+04/12/2014,28.942499,29.299999,28.8225,28.872499,25.812029,168178000,-0.07,-0.241858866,0.477499,Down,0.109511,-0.424263432,-14902400,-8.861087657
+05/12/2014,28.997499,29.02,28.66,28.75,25.702518,153275600,-0.247499,-0.853518436,0.36,Down,0.581104,-2.260883545,77384000,50.48683548
+08/12/2014,28.525,28.6625,27.905001,28.1,25.121414,230659600,-0.425,-1.489921122,0.757499,Down,0.384421,1.530252238,10172400,4.410135108
+09/12/2014,27.547501,28.575001,27.3375,28.530001,25.505835,240832000,0.9825,3.56656671,1.237501,Up,0.484997,-1.901513908,-62570800,-25.98109886
+10/12/2014,28.602501,28.7125,27.885,27.987499,25.020838,178261200,-0.615002,-2.150168616,0.8275,Down,0.073757,-0.294782293,-12654400,-7.098796597
+11/12/2014,28.065001,28.450001,27.834999,27.905001,24.947081,165606800,-0.16,-0.570105093,0.615002,Down,0.422408,-1.693216132,58505600,35.32801793
+12/12/2014,27.615,27.967501,27.395,27.432501,24.524673,224112400,-0.182499,-0.660869093,0.572501,Down,0.335256,-1.367015169,44760000,19.97212113
+15/12/2014,27.674999,27.9,26.5875,27.057501,24.189417,268872400,-0.617498,-2.2312485,1.3125,Down,0.33078,-1.367457513,-25709600,-9.562007852
+16/12/2014,26.592501,27.540001,26.565001,26.6875,23.858637,243162800,0.094999,0.35723981,0.975,Up,0.594511,2.491806217,-29515600,-12.13820535
+17/12/2014,26.780001,27.459999,26.705,27.352501,24.453148,213647200,0.5725,2.137789315,0.754999,Up,0.724142,2.961344691,22377600,10.47409
+18/12/2014,27.967501,28.1625,27.665001,28.1625,25.17729,236024800,0.194999,0.697234265,0.497499,Up,0.194443,-0.772295191,117694400,49.8652684
+19/12/2014,28.065001,28.309999,27.915001,27.945,24.982847,353719200,-0.120001,-0.427582383,0.394998,Down,0.259255,1.037732009,-173049200,-48.92276133
+22/12/2014,28.040001,28.372499,27.9925,28.235001,25.242102,180670000,0.195,0.695435068,0.379999,Up,0.089398,-0.354162264,-76556400,-42.37360934
+23/12/2014,28.307501,28.3325,28.115,28.135,25.152704,104113600,-0.172501,-0.609382651,0.2175,Down,0.118452,-0.470931475,-46195200,-44.36999585
+24/12/2014,28.145,28.1775,28.002501,28.002501,25.034252,57918400,-0.142499,-0.506303073,0.174999,Down,0.44253,1.767698112,76965600,132.8862676
+26/12/2014,28.025,28.629999,28.002501,28.497499,25.476782,134884000,0.472499,1.685991079,0.627498,Up,0.017878,-0.070173698,-24488400,-18.15515554
+29/12/2014,28.4475,28.692499,28.424999,28.477501,25.458904,110395600,0.030001,0.105460937,0.2675,Up,0.310672,-1.220288195,9130400,8.270619481
+30/12/2014,28.41,28.48,28.0275,28.129999,25.148232,119526000,-0.280001,-0.985571982,0.4525,Down,0.478289,-1.901879226,46087600,38.55863996
+31/12/2014,28.205,28.282499,27.5525,27.594999,24.669943,165613600,-0.610001,-2.162740649,0.729999,Down,0.234678,-0.951270945,47204800,28.50297319
+02/01/2015,27.8475,27.860001,26.8375,27.3325,24.435265,212818400,-0.515,-1.849358111,1.022501,Down,0.68838,-2.817157907,44323600,20.82695857
+05/01/2015,27.0725,27.1625,26.352501,26.5625,23.746885,257142000,-0.51,-1.883830455,0.809999,Down,0.002241,0.009437027,6046400,2.351385616
+06/01/2015,26.635,26.8575,26.157499,26.565001,23.749126,263188400,-0.069999,-0.262808335,0.700001,Down,0.333016,1.402224233,-102764800,-39.04609778
+07/01/2015,26.799999,27.049999,26.674999,26.9375,24.082142,160423600,0.137501,0.513063452,0.375,Up,0.925287,3.842212209,77034400,48.01936872
+08/01/2015,27.307501,28.0375,27.174999,27.9725,25.007429,237458000,0.664999,2.435224666,0.862501,Up,0.026823,0.107260127,-22660000,-9.54274019
+09/01/2015,28.1675,28.3125,27.5525,28.002501,25.034252,214798000,-0.164999,-0.585777936,0.76,Down,0.616863,-2.464076019,-16194800,-7.539548785
+12/01/2015,28.15,28.157499,27.200001,27.3125,24.417389,198603200,-0.8375,-2.975133215,0.957498,Down,0.216793,0.887863154,69764400,35.12753067
+13/01/2015,27.8575,28.200001,27.227501,27.555,24.634182,268367600,-0.3025,-1.085883514,0.9725,Down,0.093868,-0.381047765,-72541200,-27.03053573
+14/01/2015,27.26,27.622499,27.125,27.450001,24.540314,195826400,0.190001,0.696995598,0.497499,Up,0.666035,-2.714044327,44229600,22.5861273
+15/01/2015,27.5,27.514999,26.665001,26.705,23.874279,240056000,-0.795,-2.890909091,0.849998,Down,0.185503,-0.776999381,73997200,30.82497417
+16/01/2015,26.7575,26.895,26.299999,26.497499,23.688776,314053200,-0.260001,-0.971693918,0.595001,Down,0.610159,2.57573038,-114453600,-36.44401649
+20/01/2015,26.959999,27.2425,26.625,27.18,24.298935,199599600,0.220001,0.816027478,0.6175,Up,0.185501,0.763412059,-5296000,-2.65331193
+21/01/2015,27.237499,27.764999,27.067499,27.387501,24.484436,194303600,0.150002,0.550718699,0.6975,Up,0.636978,2.601562887,20882000,10.74709887
+22/01/2015,27.565001,28.1175,27.43,28.1,25.121414,215185600,0.534999,1.940863343,0.6875,Up,0.129631,0.516017928,-29326400,-13.62842123
+23/01/2015,28.075001,28.4375,27.8825,28.245001,25.251045,185859200,0.17,0.605520905,0.555,Up,0.026816,0.106197585,36600800,19.69275667
+26/01/2015,28.434999,28.59,28.200001,28.275,25.277861,222460000,-0.159999,-0.562683333,0.389999,Down,0.885052,-3.501293088,159814800,71.83979142
+27/01/2015,28.105,28.120001,27.2575,27.285,24.392809,382274800,-0.82,-2.917630315,0.862501,Down,1.378994,5.65328085,203633600,53.26890499
+28/01/2015,29.407499,29.530001,28.827499,28.827499,25.771803,585908400,-0.58,-1.972286049,0.702502,Down,0.802368,3.113356097,-248162800,-42.3552214
+29/01/2015,29.08,29.797501,28.889999,29.725,26.574171,337745600,0.645,2.218019257,0.907502,Up,0.388893,-1.463424767,-2763600,-0.818249002
+30/01/2015,29.6,30,29.2125,29.290001,26.185278,334982000,-0.309999,-1.047293919,0.7875,Down,0.328539,1.254670659,-84025600,-25.08361643
+02/02/2015,29.512501,29.7925,29.02,29.657499,26.513817,250956400,0.144998,0.491310445,0.7725,Up,0.004473,0.016870449,-43293600,-17.25144288
+03/02/2015,29.625,29.772499,29.4025,29.6625,26.51829,207662800,0.0375,0.126582278,0.369999,Up,0.203384,0.766957447,72936000,35.1223233
+04/02/2015,29.625,30.127501,29.577499,29.889999,26.721674,280598800,0.264999,0.894511392,0.550002,Up,0.190723,0.713738967,-111614000,-39.77707674
+05/02/2015,30.004999,30.057501,29.8125,29.985001,26.912397,168984800,-0.019998,-0.066648894,0.245001,Down,0.226623,-0.842076609,5841600,3.456878962
+06/02/2015,30.004999,30.0625,29.612499,29.7325,26.685774,174826400,-0.272499,-0.908178667,0.450001,Down,0.177267,0.66427528,-19267200,-11.02076117
+09/02/2015,29.637501,29.959999,29.6075,29.93,26.863041,155559200,0.292499,0.986921941,0.352499,Up,0.516075,1.921133948,92474800,59.44669296
+10/02/2015,30.0425,30.5375,30.040001,30.504999,27.379116,248034000,0.462499,1.5394824,0.497499,Up,0.641729,2.343863111,46213200,18.63180048
+11/02/2015,30.692499,31.23,30.625,31.219999,28.020845,294247200,0.5275,1.718660967,0.605,Up,0.354527,1.265225942,3650800,1.240725485
+12/02/2015,31.514999,31.870001,31.3925,31.615,28.375372,297898000,0.100001,0.317312401,0.477501,Up,0.139114,0.490263176,-80809200,-27.12646611
+13/02/2015,31.82,31.82,31.4125,31.77,28.514486,217088800,-0.05,-0.157133878,0.4075,Down,0.168295,0.59020878,35520800,16.36233652
+17/02/2015,31.872499,32.220001,31.73,31.9575,28.682781,252609600,0.085001,0.266690729,0.490001,Up,0.199694,0.696215615,-73042800,-28.91529063
+18/02/2015,31.907499,32.195,31.862499,32.18,28.882475,179566800,0.272501,0.854034345,0.332501,Up,0.060577,-0.209736181,-30117200,-16.77214273
+19/02/2015,32.119999,32.2575,32.0825,32.112499,28.821898,149449600,-0.0075,-0.023349938,0.175,Down,0.235591,0.817402796,46344000,31.00978524
+20/02/2015,32.154999,32.375,32.012501,32.375,29.057489,195793600,0.220001,0.684189105,0.362499,Up,0.785347,2.702735257,88102800,44.99779359
+23/02/2015,32.505001,33.25,32.415001,33.25,29.842836,283896400,0.744999,2.291951937,0.834999,Up,0.186239,-0.624066024,-6984000,-2.460052329
+24/02/2015,33.235001,33.400002,32.7925,33.0425,29.656597,276912400,-0.192501,-0.579211657,0.607502,Down,0.758417,-2.557329824,21934400,7.921060956
+25/02/2015,32.889999,32.900002,32.037498,32.197498,28.89818,298846800,-0.692501,-2.105506297,0.862504,Down,0.365744,1.265629877,66303200,22.186351
+26/02/2015,32.197498,32.717499,31.6525,32.605,29.263924,365150000,0.407502,1.265632503,1.064999,Up,0.439789,-1.502836735,-117090800,-32.06649322
+27/02/2015,32.5,32.642502,32.060001,32.115002,28.824135,248059200,-0.384998,-1.184609231,0.582501,Down,0.141361,0.490425819,-55672400,-22.44319098
+02/03/2015,32.3125,32.57,32.075001,32.272499,28.965496,192386800,-0.040001,-0.123794197,0.494999,Down,0.060587,0.209169558,-41121600,-21.37443941
+03/03/2015,32.240002,32.380001,32.022499,32.34,29.026083,151265200,0.099998,0.310167475,0.357502,Up,0.18399,-0.633878157,-24600000,-16.26282846
+04/03/2015,32.275002,32.389999,32.080002,32.134998,28.842093,126665200,-0.140004,-0.433784636,0.309997,Down,0.477944,-1.657105814,99403200,78.47711921
+05/03/2015,32.145,32.1875,31.440001,31.602501,28.364149,226068400,-0.542499,-1.687662156,0.747499,Down,0.042631,0.150298886,65300000,28.8850631
+06/03/2015,32.099998,32.342499,31.565001,31.65,28.40678,291368400,-0.449998,-1.401863016,0.777498,Down,0.12117,0.426553098,62745600,21.53479924
+09/03/2015,31.99,32.392502,31.264999,31.785,28.52795,354114000,-0.205,-0.640825258,1.127503,Down,0.590122,-2.068574854,-78687600,-22.22097968
+10/03/2015,31.602501,31.805,30.950001,31.127501,27.937828,275426400,-0.475,-1.503045598,0.854999,Down,0.509346,-1.823141012,329600,0.119668993
+11/03/2015,31.1875,31.192499,30.5275,30.559999,27.428482,275756000,-0.627501,-2.012027255,0.664999,Down,0.495882,1.80790902,-82305200,-29.84711121
+12/03/2015,30.577499,31.225,30.407499,31.112499,27.924364,193450800,0.535,1.749652579,0.817501,Up,0.192972,-0.691052444,13858400,7.163785314
+13/03/2015,31.1,31.35,30.645,30.897499,27.731392,207309200,-0.202501,-0.651128617,0.705,Down,0.305157,1.100402749,-63812000,-30.78107484
+16/03/2015,30.969999,31.237499,30.717501,31.237499,28.036549,143497200,0.2675,0.86373913,0.519998,Up,0.468971,1.672713,60595200,42.22744416
+17/03/2015,31.475,31.83,31.4125,31.76,28.50552,204092400,0.285,0.90548054,0.4175,Up,0.320865,1.12562409,56991200,27.92421472
+18/03/2015,31.75,32.290001,31.592501,32.1175,28.826385,261083600,0.3675,1.157480315,0.6975,Up,0.217655,-0.755054787,-77845600,-29.81635001
+19/03/2015,32.1875,32.3125,31.85,31.875,28.60873,183238000,-0.3125,-0.970873786,0.4625,Down,0.359012,-1.254903661,91542400,49.95819644
+20/03/2015,32.0625,32.099998,31.290001,31.475,28.249718,274780400,-0.5875,-1.832358674,0.809997,Down,0.293939,1.040502422,-123941600,-45.10569167
+23/03/2015,31.780001,31.9625,31.629999,31.8025,28.543657,150838800,0.022499,0.070796096,0.332501,Up,0.116674,-0.408756313,-19469600,-12.90755429
+24/03/2015,31.807501,32.009998,31.639999,31.672501,28.426983,131369200,-0.135,-0.424428188,0.369999,Down,0.742718,-2.612721864,75251600,57.28252893
+25/03/2015,31.635,31.705,30.844999,30.844999,27.684265,206620800,-0.790001,-2.497237237,0.860001,Down,0.192972,0.697045777,-16329200,-7.902979758
+26/03/2015,30.690001,31.219999,30.65,31.059999,27.877237,190291600,0.369998,1.205597875,0.569999,Up,0.222122,-0.796786281,-32106800,-16.87242106
+27/03/2015,31.1425,31.174999,30.727501,30.8125,27.655115,158184800,-0.33,-1.059645179,0.447498,Down,0.700066,2.531415979,30214000,19.10044454
+30/03/2015,31.012501,31.6,31,31.592501,28.355181,188398800,0.58,1.870213563,0.6,Up,0.435301,-1.535172708,-20036400,-10.63509959
+31/03/2015,31.522499,31.622499,31.09,31.1075,27.91988,168362400,-0.414999,-1.316516815,0.532499,Down,0.04039,-0.144663946,-5876800,-3.490565589
+01/04/2015,31.205,31.280001,30.775,31.0625,27.87949,162485600,-0.1425,-0.456657587,0.505001,Down,0.240091,0.86117429,-33605200,-20.68195582
+02/04/2015,31.2575,31.389999,31.047501,31.33,28.119581,128880400,0.0725,0.231944333,0.342498,Up,0.45549,1.619832102,19895600,15.43725811
+06/04/2015,31.1175,31.877501,31.0825,31.8375,28.575071,148776000,0.72,2.313810557,0.795001,Up,0.300672,-1.052217858,-8726800,-5.865731032
+07/04/2015,31.91,32.029999,31.495001,31.502501,28.274399,140049200,-0.407499,-1.277026011,0.534998,Down,0.091997,-0.32537208,9267600,6.617388746
+08/04/2015,31.4625,31.6,31.2425,31.4,28.182402,149316800,-0.0625,-0.198649186,0.3575,Down,0.215408,0.764335134,-19380800,-12.97965132
+09/04/2015,31.4625,31.645,31.165001,31.639999,28.39781,129936000,0.177499,0.564160509,0.479999,Up,0.12116,0.426652619,30816000,23.7162911
+10/04/2015,31.487499,31.8025,31.315001,31.775,28.51897,160752000,0.287501,0.913063943,0.487499,Up,0.056087,-0.196665588,-15291600,-9.512541057
+13/04/2015,32.092499,32.142502,31.6525,31.7125,28.462883,145460400,-0.379999,-1.184074198,0.490002,Down,0.123411,-0.433585733,-43362000,-29.81017514
+14/04/2015,31.75,31.8225,31.477501,31.575001,28.339472,102098400,-0.174999,-0.551177953,0.344999,Down,0.107706,0.380056481,13783200,13.49991773
+15/04/2015,31.602501,31.782499,31.502501,31.695,28.447178,115881600,0.092499,0.292695189,0.279998,Up,0.136879,-0.481168993,-2405600,-2.075911965
+16/04/2015,31.57,31.775,31.5275,31.5425,28.310299,113476000,-0.0275,-0.087108014,0.2475,Down,0.318621,-1.125459678,94352000,83.14709718
+17/04/2015,31.387501,31.535,31.115,31.1875,27.991678,207828000,-0.200001,-0.637199502,0.42,Down,0.639485,2.284554002,-19610800,-9.436072137
+20/04/2015,31.3925,32.029999,31.2925,31.9,28.631163,188217200,0.5075,1.616628176,0.737499,Up,0.154816,-0.540725502,-58476800,-31.06878649
+21/04/2015,32.025002,32.049999,31.6675,31.727501,28.476347,129740400,-0.297501,-0.928964813,0.382499,Down,0.383696,1.347420018,20877600,16.09182645
+22/04/2015,31.747499,32.217499,31.58,32.154999,28.860043,150618000,0.4075,1.283565676,0.637499,Up,0.235601,0.816357065,32465600,21.55492703
+23/04/2015,32.075001,32.605,32.035,32.4175,29.095644,183083600,0.342499,1.06780667,0.57,Up,0.136869,0.470410622,-4980000,-2.720068865
+24/04/2015,32.622501,32.657501,32.307499,32.57,29.232513,178103600,-0.052501,-0.160934933,0.350002,Down,0.531779,1.819135426,209713200,117.7478726
+27/04/2015,33.077499,33.282501,32.787498,33.162498,29.764292,387816800,0.084999,0.256969247,0.495003,Up,0.468945,-1.575528825,87879200,22.6599776
+28/04/2015,33.615002,33.634998,32.392502,32.639999,29.295347,475696000,-0.975003,-2.900499604,1.242496,Down,0.430824,-1.470622621,-222151600,-46.70032962
+29/04/2015,32.540001,32.897499,32.075001,32.16,28.864523,253544400,-0.380001,-1.167796522,0.822498,Down,0.783093,-2.712994772,79237200,31.25180442
+30/04/2015,32.16,32.16,31.145,31.2875,28.08143,332781600,-0.8725,-2.712997512,1.015,Down,0.852656,3.036369587,-98731200,-29.66846725
+01/05/2015,31.525,32.532501,31.325001,32.237499,28.934086,234050400,0.712499,2.260107851,1.2075,Up,0.056101,-0.193892422,-30097200,-12.85928159
+04/05/2015,32.375,32.642502,32.064999,32.174999,28.877985,203953200,-0.200001,-0.617763707,0.577503,Down,0.650707,-2.253297798,-6867600,-3.367243073
+05/05/2015,32.037498,32.112499,31.445,31.450001,28.227278,197085600,-0.587497,-1.83377928,0.667499,Down,0.177262,-0.627981203,91478400,46.41556765
+06/05/2015,31.639999,31.6875,30.84,31.252501,28.050016,288564000,-0.387498,-1.224709268,0.8475,Down,0.1735,0.618537972,-112800400,-39.09025381
+07/05/2015,31.192499,31.52,31.004999,31.315001,28.223516,175763600,0.122502,0.392729034,0.515001,Up,0.531756,1.884088432,46438000,26.4207151
+08/05/2015,31.67,31.905001,31.5275,31.905001,28.755272,222201600,0.235001,0.742030313,0.377501,Up,0.292917,-1.018654944,-54058400,-24.32853769
+11/05/2015,31.8475,31.889999,31.407499,31.58,28.462355,168143200,-0.2675,-0.839940341,0.4825,Down,0.101397,-0.356249509,24496800,14.56901022
+12/05/2015,31.4,31.719999,31.205,31.467501,28.360958,192640000,0.067501,0.214971338,0.514999,Up,0.03155,0.111244479,-53863200,-27.96054817
+13/05/2015,31.5375,31.797501,31.467501,31.502501,28.392508,138776800,-0.034999,-0.110975822,0.33,Down,0.662431,2.333119004,42037200,30.29123023
+14/05/2015,31.852501,32.237499,31.790001,32.237499,29.054939,180814000,0.384998,1.208690018,0.447498,Up,0.040548,-0.139556307,-27982000,-15.47557158
+15/05/2015,32.267502,32.372501,32.052502,32.192501,29.014391,152832000,-0.075001,-0.232435098,0.319999,Down,0.319954,1.102742429,50699600,33.17341918
+18/05/2015,32.095001,32.68,32.09,32.547501,29.334345,203531600,0.4525,1.409876884,0.59,Up,0.027041,-0.092182048,-24998800,-12.28251534
+19/05/2015,32.672501,32.720001,32.41,32.517502,29.307304,178532800,-0.154999,-0.474402006,0.310001,Down,0.00226,-0.007711388,-32713200,-18.32335571
+20/05/2015,32.5,32.744999,32.334999,32.514999,29.305044,145819600,0.014999,0.046150769,0.41,Up,0.299681,1.022626003,13102000,8.985074709
+21/05/2015,32.517502,32.907501,32.4575,32.8475,29.604725,158921600,0.329998,1.014831951,0.450001,Up,0.259111,0.875235288,23462400,14.76350603
+22/05/2015,32.900002,33.2425,32.849998,33.134998,29.863836,182384000,0.234996,0.714273513,0.392502,Up,0.657926,-2.203086034,100406400,55.05219756
+26/05/2015,33.150002,33.227501,32.279999,32.404999,29.20591,282790400,-0.745003,-2.247369397,0.947502,Down,0.545267,1.866974869,-99457600,-35.17007649
+27/05/2015,32.584999,33.064999,32.512501,33.009998,29.751177,183332800,0.424999,1.304278082,0.552498,Up,0.058579,-0.196896412,-60399600,-32.9453322
+28/05/2015,32.965,32.987499,32.775002,32.945,29.692598,122933200,-0.02,-0.060670408,0.212497,Down,0.337976,-1.138250011,80604800,65.56796699
+29/05/2015,32.807499,32.862499,32.474998,32.57,29.354622,203538000,-0.237499,-0.723916809,0.387501,Down,0.058575,0.199542682,-75086800,-36.89080172
+01/06/2015,32.57,32.8475,32.512501,32.634998,29.413197,128451200,0.064998,0.199564016,0.334999,Up,0.130679,-0.444286964,6219200,4.841683067
+02/06/2015,32.465,32.665001,32.330002,32.490002,29.282518,134670400,0.025002,0.077012167,0.334999,Up,0.036051,0.123114412,-10736400,-7.972353242
+03/06/2015,32.665001,32.735001,32.474998,32.529999,29.318569,123934000,-0.135002,-0.413292502,0.260003,Down,0.171242,-0.584073527,29866400,24.09863314
+04/06/2015,32.395,32.645,32.227501,32.34,29.147327,153800400,-0.055,-0.169779287,0.417499,Down,0.159982,-0.548873658,-11293200,-7.342763738
+05/06/2015,32.375,32.422501,32.09,32.162498,28.987345,142507200,-0.212502,-0.656376834,0.332501,Down,0.191515,-0.660684861,68192000,47.85161732
+08/06/2015,32.224998,32.302502,31.7075,31.950001,28.79583,210699200,-0.274997,-0.853365452,0.595002,Down,0.085627,-0.297359027,13602400,6.455838465
+09/06/2015,31.674999,32.02,31.405001,31.855,28.710203,224301600,0.180001,0.568274683,0.614999,Up,0.328962,1.145801721,-67952400,-30.29510267
+10/06/2015,31.98,32.334999,31.9625,32.220001,29.039165,156349200,0.240001,0.75047217,0.372499,Up,0.065341,-0.225009913,-14785600,-9.456780079
+11/06/2015,32.294998,32.544998,32.119999,32.147499,28.973824,141563600,-0.147499,-0.456723979,0.424999,Down,0.319945,-1.104255344,5981200,4.225097412
+12/06/2015,32.047501,32.0825,31.7775,31.7925,28.653879,147544800,-0.255001,-0.795696987,0.305,Down,0.056337,-0.196612124,28410800,19.25571081
+15/06/2015,31.525,31.809999,31.4275,31.73,28.597542,175955600,0.205,0.650277557,0.382499,Up,0.153219,0.535776816,-49979200,-28.40443839
+16/06/2015,31.7575,31.9625,31.592501,31.9,28.750761,125976400,0.1425,0.448712902,0.369999,Up,0.067593,-0.235099864,5696000,4.521481801
+17/06/2015,31.93,31.969999,31.684999,31.825001,28.683168,131672400,-0.104999,-0.328841215,0.285,Down,0.130686,0.455619128,9956400,7.561493525
+18/06/2015,31.807501,32.077499,31.805,31.969999,28.813854,141628800,0.162498,0.510879493,0.272499,Up,0.288416,-1.00096294,77238800,54.53608306
+19/06/2015,31.9275,31.955,31.6,31.65,28.525438,218867600,-0.2775,-0.869156683,0.355,Down,0.227578,0.797807206,-82710400,-37.79015259
+22/06/2015,31.872499,32.014999,31.77,31.9025,28.753016,136157200,0.030001,0.09412817,0.244999,Up,0.130688,-0.454519275,-15081600,-11.07660851
+23/06/2015,31.870001,31.9025,31.719999,31.7575,28.622328,121075600,-0.112501,-0.352999675,0.182501,Down,0.243347,0.850199886,100048000,82.63266918
+24/06/2015,31.8025,32.450001,31.780001,32.0275,28.865675,221123600,0.225,0.707491549,0.67,Up,0.137442,-0.476143378,-93371200,-42.22579589
+25/06/2015,32.215,32.299999,31.875,31.875,28.728233,127752400,-0.34,-1.055408971,0.424999,Down,0.168991,-0.588240147,48514800,37.97564664
+26/06/2015,31.9175,31.997499,31.627501,31.6875,28.559242,176267200,-0.23,-0.720607817,0.369998,Down,0.500211,-1.751485561,20378400,11.56108454
+29/06/2015,31.365,31.6175,31.120001,31.1325,28.059031,196645600,-0.2325,-0.741272119,0.497499,Down,0.202789,0.722722748,-19162800,-9.744840464
+30/06/2015,31.3925,31.530001,31.215,31.3575,28.26182,177482800,-0.035,-0.111491598,0.315001,Down,0.263618,0.932770784,-56527600,-31.84962148
+01/07/2015,31.725,31.735001,31.497499,31.65,28.525438,120955200,-0.075,-0.236406619,0.237502,Down,0.036045,-0.126360899,-12111200,-10.01296348
+02/07/2015,31.6075,31.672501,31.442499,31.610001,28.489393,108844000,0.002501,0.007912679,0.230002,Up,0.099146,-0.348010223,3397600,3.121531733
+06/07/2015,31.235001,31.557501,31.2125,31.5,28.390247,112241600,0.264999,0.848404007,0.345001,Up,0.069843,-0.24601054,75545600,67.3062394
+07/07/2015,31.4725,31.5375,30.942499,31.422501,28.320404,187787200,-0.049999,-0.158865676,0.595001,Down,0.702999,-2.48230569,55259200,29.42649978
+08/07/2015,31.120001,31.16,30.635,30.6425,27.617405,243046400,-0.477501,-1.534386197,0.525,Down,0.563295,-2.039637685,71333600,29.34978671
+09/07/2015,30.9625,31.014999,29.805,30.0175,27.05411,314380000,-0.945,-3.052079128,1.209999,Down,0.723268,2.673412653,-68962000,-21.93587378
+10/07/2015,30.485001,30.9625,30.3025,30.82,27.777378,245418000,0.334999,1.098897783,0.66,Up,0.536266,1.930585385,-79656000,-32.45727697
+13/07/2015,31.2575,31.440001,31.08,31.415001,28.313644,165762000,0.157501,0.503882268,0.360001,Up,0.011268,-0.039797067,-38689600,-23.34045197
+14/07/2015,31.51,31.592501,31.26,31.4025,28.302376,127072400,-0.1075,-0.341161536,0.332501,Down,0.27264,0.963311349,7524400,5.921348774
+15/07/2015,31.43,31.7875,31.395,31.705,28.575016,134596800,0.275,0.874960229,0.3925,Up,0.380785,1.332580181,10292800,7.647135742
+16/07/2015,31.934999,32.142502,31.8375,32.127499,28.955801,144889600,0.1925,0.60278693,0.305002,Up,0.250109,0.863761289,39769200,27.44793277
+17/07/2015,32.27,32.404999,32.077499,32.404999,29.20591,184658800,0.134999,0.418342113,0.3275,Up,0.552034,1.890144837,50942000,27.58709577
+20/07/2015,32.7425,33.2425,32.674999,33.017502,29.757944,235600800,0.275002,0.839893105,0.567501,Up,0.297426,-0.999484373,71424800,30.31602609
+21/07/2015,33.212502,33.23,32.580002,32.6875,29.460518,307025600,-0.525002,-1.580736073,0.649998,Down,1.24601,-4.229423257,154776800,50.41169205
+22/07/2015,30.497499,31.375,30.497499,31.305,28.214508,461802400,0.807501,2.647761379,0.877501,Up,0.013529,-0.047950508,-257804400,-55.82569515
+23/07/2015,31.549999,31.772499,31.264999,31.290001,28.200979,203998000,-0.259998,-0.824082435,0.5075,Down,0.14871,-0.527322119,-35348800,-17.32801302
+24/07/2015,31.33,31.434999,30.975,31.125,28.052269,168649200,-0.205,-0.654324928,0.459999,Down,0.389799,-1.389545352,9172800,5.438982219
+27/07/2015,30.772499,30.9025,30.530001,30.692499,27.66247,177822000,-0.08,-0.259972386,0.372499,Down,0.137438,0.496839219,-43349600,-24.37808595
+28/07/2015,30.844999,30.977501,30.637501,30.844999,27.799908,134472400,0,0,0.34,No Change,0.087868,-0.316072988,13574400,10.09456216
+29/07/2015,30.7875,30.875,30.567499,30.747499,27.71204,148046800,-0.040001,-0.129926106,0.307501,Down,0.139694,-0.504091362,-13533600,-9.141433655
+30/07/2015,30.58,30.6425,30.4275,30.592501,27.572346,134513200,0.012501,0.04087966,0.215,Up,0.241099,-0.874423236,37026800,27.52651784
+31/07/2015,30.65,30.66,30.227501,30.325001,27.331247,171540000,-0.324999,-1.060355628,0.432499,Down,0.644407,-2.357766552,108364000,63.17127201
+03/08/2015,30.375,30.6425,29.379999,29.610001,26.68684,279904000,-0.764999,-2.518515226,1.262501,Down,0.856216,-3.208382858,216650400,77.40168058
+04/08/2015,29.355,29.424999,28.3125,28.66,25.830624,496554400,-0.695,-2.367569409,1.112499,Down,0.171239,0.662930172,-99304000,-19.99861445
+05/08/2015,28.237499,29.360001,28.025,28.85,26.001863,397250400,0.612501,2.16910499,1.335001,Up,0.056584,0.217615176,-185638400,-46.73082771
+06/08/2015,28.9925,29.125,28.530001,28.782499,26.058447,211612000,-0.210001,-0.724328706,0.594999,Down,0.088272,0.338746204,-56930400,-26.9032002
+07/08/2015,28.645,29.0625,28.625,28.879999,26.146719,154681600,0.234999,0.820384011,0.4375,Up,0.95063,3.635752539,65124800,42.10248666
+10/08/2015,29.1325,29.997499,29.1325,29.93,27.097349,219806400,0.7975,2.737492491,0.864999,Up,1.410095,-5.203811635,168524800,76.66965111
+11/08/2015,29.452499,29.545,28.3325,28.372499,25.687254,388331200,-1.08,-3.666921438,1.2125,Down,0.39609,1.541970971,16538800,4.258941852
+12/08/2015,28.1325,28.855,27.407499,28.809999,26.083344,404870000,0.677499,2.408243135,1.447501,Up,0.020361,-0.07806131,-210726800,-52.04801541
+13/08/2015,29.01,29.1,28.635,28.7875,26.062983,194143200,-0.2225,-0.766976905,0.465,Down,0.183322,0.70338073,-22425200,-11.55085524
+14/08/2015,28.58,29.077499,28.502501,28.99,26.246305,171718000,0.41,1.434569629,0.574998,Up,0.271615,1.03486948,-8179200,-4.763158201
+17/08/2015,29.01,29.4125,28.875,29.290001,26.51792,163538800,0.280001,0.965187866,0.5375,Up,0.149386,-0.563339809,-25296000,-15.46788897
+18/08/2015,29.1075,29.360001,29.002501,29.125,26.368534,138242800,0.0175,0.060121962,0.3575,Up,0.337244,-1.278963783,54903200,39.71505207
+19/08/2015,29.025,29.129999,28.67,28.752501,26.03129,193146000,-0.272499,-0.938842377,0.459999,Down,0.534162,-2.051999728,80860400,41.86491048
+20/08/2015,28.52,28.5875,27.907499,28.1625,25.497128,274006400,-0.3575,-1.253506311,0.680001,Down,1.559483,-6.116308472,239095600,87.25912971
+21/08/2015,27.6075,27.975,26.4125,26.440001,23.937645,513102000,-1.167499,-4.228919678,1.5625,Down,0.59753,-2.496193757,135723200,26.45150477
+24/08/2015,23.717501,27.200001,23,25.780001,23.340115,648825200,2.0625,8.6961101,4.200001,Up,0.140331,0.601243824,-234418800,-36.12973109
+25/08/2015,27.7775,27.7775,25.875,25.934999,23.480446,414406400,-1.842501,-6.633069931,1.9025,Down,1.346714,5.735470272,-27308000,-6.589666569
+26/08/2015,26.772499,27.4725,26.262501,27.422501,24.82716,387098400,0.650002,2.427871974,1.209999,Up,0.731075,2.944658189,-48634000,-12.56373057
+27/08/2015,28.057501,28.309999,27.504999,28.23,25.558235,338464400,0.172499,0.614805289,0.805,Up,0.083748,0.327675209,-125806800,-37.16987665
+28/08/2015,28.0425,28.327499,27.885,28.3225,25.641983,212657600,0.28,0.998484443,0.442499,Up,0.119959,-0.467822633,12259600,5.764947973
+31/08/2015,28.0075,28.6325,28,28.190001,25.522024,224917200,0.182501,0.651614746,0.6325,Up,1.140747,-4.469657265,82466400,36.66522614
+01/09/2015,27.5375,27.969999,26.84,26.93,24.381277,307383600,-0.6075,-2.206082615,1.129999,Down,1.045687,4.288893482,-59828400,-19.46375799
+02/09/2015,27.557501,28.084999,27.282499,28.084999,25.426964,247555200,0.527498,1.914172116,0.8025,Up,0.445887,-1.753599053,-34619600,-13.98459818
+03/09/2015,28.122499,28.195,27.51,27.592501,24.981077,212935600,-0.529998,-1.884604921,0.685,Down,0.248972,-0.996642379,-12950400,-6.081838828
+04/09/2015,27.2425,27.612499,27.127501,27.317499,24.732105,199985200,0.074999,0.275301459,0.484998,Up,0.688065,2.782072129,19389200,9.695317453
+08/09/2015,27.9375,28.139999,27.58,28.077499,25.42017,219374400,0.139999,0.501114989,0.559999,Up,0.488888,-1.92322868,120668800,55.00587124
+09/09/2015,28.440001,28.504999,27.442499,27.5375,24.931282,340043200,-0.902501,-3.173350803,1.0625,Down,0.547743,2.197010968,-88472000,-26.01787067
+10/09/2015,27.567499,28.32,27.475,28.1425,25.479025,251571200,0.575001,2.085793129,0.845,Up,0.371195,1.45686501,-51909200,-20.63399944
+11/09/2015,27.9475,28.5525,27.940001,28.5525,25.85022,199662000,0.605,2.164773236,0.612499,Up,0.248975,0.963144608,33791600,16.92440224
+14/09/2015,29.145,29.2225,28.715,28.827499,26.099195,233453600,-0.317501,-1.089384114,0.5075,Down,0.219544,0.841190696,-60088800,-25.7390762
+15/09/2015,28.9825,29.1325,28.605,29.07,26.318739,173364800,0.0875,0.301906323,0.5275,Up,0.029423,0.11179487,-24670800,-14.23057045
+16/09/2015,29.0625,29.135,28.860001,29.102501,26.348162,148694000,0.040001,0.137637849,0.274999,Up,0.563586,-2.138995502,107756400,72.46855959
+17/09/2015,28.915001,29.122499,28.43,28.48,25.784576,256450400,-0.435001,-1.504412882,0.692499,Down,0.106376,-0.412556716,40690800,15.86692787
+18/09/2015,28.0525,28.575001,27.967501,28.362499,25.6782,297141200,0.309999,1.105067285,0.6075,Up,0.398359,1.551350951,-96253200,-32.3930845
+21/09/2015,28.4175,28.842501,28.415001,28.8025,26.076559,200888000,0.385,1.35479898,0.4275,Up,0.409676,-1.571050843,496800,0.247301979
+22/09/2015,28.344999,28.545,28.129999,28.35,25.666883,201384800,0.005001,0.017643324,0.415001,Up,0.208224,0.8112555,-58358000,-28.97835388
+23/09/2015,28.407499,28.68,28.325001,28.58,25.875107,143026800,0.172501,0.607237547,0.354999,Up,0.153925,0.594876767,57851200,40.44780419
+24/09/2015,28.3125,28.875,28.092501,28.75,26.029032,200878000,0.4375,1.545253863,0.782499,Up,0.065645,-0.25219916,23729600,11.81294119
+25/09/2015,29.110001,29.172501,28.504999,28.6775,25.963387,224607600,-0.432501,-1.485747115,0.667502,Down,0.513789,-1.978898208,-16171600,-7.199934463
+28/09/2015,28.4625,28.6425,28.110001,28.110001,25.449598,208436000,-0.352499,-1.23846816,0.532499,Down,0.765028,-3.006051412,85025600,40.79218561
+29/09/2015,28.2075,28.377501,26.965,27.264999,24.68457,293461600,-0.942501,-3.34131348,1.412501,Down,0.280657,1.136973421,-27569600,-9.394619262
+30/09/2015,27.5425,27.885,27.182501,27.575001,24.965227,265892000,0.032501,0.118003086,0.702499,Up,0.16296,-0.65274792,-10175600,-3.82696734
+01/10/2015,27.2675,27.405001,26.827499,27.395,24.802267,255716400,0.1275,0.467589621,0.577502,Up,0.181072,0.730062296,-23637200,-9.243521338
+02/10/2015,27.002501,27.752501,26.887501,27.594999,24.983339,232079200,0.592498,2.194233786,0.865,Up,0.09054,0.362401519,-23820400,-10.26390991
+05/10/2015,27.469999,27.842501,27.2675,27.695,25.073879,208258800,0.225001,0.819079025,0.575001,Up,0.119953,0.478398257,-15471600,-7.429025808
+06/10/2015,27.657499,27.934999,27.442499,27.827499,25.193832,192787200,0.17,0.614661506,0.4925,Up,0.119953,-0.476120504,-5724800,-2.96949175
+07/10/2015,27.934999,27.942499,27.352501,27.695,25.073879,187062400,-0.239999,-0.859133734,0.589998,Down,0.28972,-1.155465415,60856000,32.53245976
+08/10/2015,27.547501,27.547501,27.0525,27.375,24.784159,247918400,-0.172501,-0.626194732,0.495001,Down,0.59301,2.39269769,-36854000,-14.86537506
+09/10/2015,27.5,28.07,27.372499,28.030001,25.377169,211064400,0.530001,1.927276364,0.697501,Up,0.117697,-0.463790898,-89195600,-42.25989793
+12/10/2015,28.182501,28.1875,27.860001,27.9,25.259472,121868800,-0.282501,-1.002398616,0.327499,Down,0.043003,0.170245047,10328400,8.475015755
+13/10/2015,27.705,28.112499,27.67,27.9475,25.302475,132197200,0.2425,0.875293268,0.442499,Up,0.357609,-1.413336047,45652400,34.53356047
+14/10/2015,27.8225,27.879999,27.389999,27.5525,24.944866,177849600,-0.27,-0.970437595,0.49,Down,0.373455,1.497121692,-27155600,-15.26885638
+15/10/2015,27.7325,28.025,27.622499,27.965,25.318321,150694000,0.2325,0.838366537,0.402501,Up,0.1856,-0.733065988,6236400,4.138452759
+16/10/2015,27.945,28,27.6325,27.76,25.132721,156930400,-0.185,-0.662014672,0.3675,Down,0.156174,0.621397102,-37893600,-24.1467555
+19/10/2015,27.700001,27.9375,27.5275,27.932501,25.288895,119036800,0.2325,0.83935015,0.41,Up,0.461736,1.825844901,76834400,64.54676201
+20/10/2015,27.834999,28.5425,27.705,28.442499,25.750631,195871200,0.6075,2.18250412,0.8375,Up,0.002264,-0.008792018,-28690400,-14.64758474
+21/10/2015,28.5,28.895,28.424999,28.440001,25.748367,167180800,-0.059999,-0.210522807,0.470001,Down,0.39383,1.529533892,-564400,-0.337598576
+22/10/2015,28.5825,28.875,28.525,28.875,26.142197,166616400,0.2925,1.023353451,0.35,Up,0.810295,3.099567339,70851200,42.5235451
+23/10/2015,29.174999,29.807501,29.0825,29.77,26.952492,237467600,0.595001,2.039420807,0.725001,Up,0.86009,-3.191133495,27867600,11.73532726
+26/10/2015,29.52,29.532499,28.73,28.82,26.092402,265335200,-0.7,-2.371273713,0.802499,Down,0.165228,-0.633241815,14202400,5.35262566
+27/10/2015,28.85,29.135,28.497499,28.637501,25.927174,279537600,-0.212499,-0.736564991,0.637501,Down,1.068319,4.120460641,62668000,22.41845104
+28/10/2015,29.2325,29.825001,29.014999,29.817499,26.995493,342205600,0.584999,2.001193877,0.810002,Up,0.285189,1.056431901,-137296400,-40.12102666
+29/10/2015,29.674999,30.172501,29.567499,30.1325,27.280682,204909200,0.457501,1.541705191,0.605002,Up,0.233128,-0.854553416,-7448000,-3.634780674
+30/10/2015,30.247499,30.305,29.862499,29.875,27.047554,197461200,-0.372499,-1.231503471,0.442501,Down,0.380249,1.405853557,-68648000,-34.76531086
+02/11/2015,30.200001,30.34,29.9025,30.295,27.427803,128813200,0.094999,0.314566215,0.4375,Up,0.31461,1.14704776,53262800,41.34886797
+03/11/2015,30.1975,30.872499,30.174999,30.6425,27.742413,182076000,0.445,1.473631923,0.6975,Up,0.129012,-0.465035251,-2531600,-1.390408401
+04/11/2015,30.782499,30.955,30.405001,30.5,27.613401,179544400,-0.282499,-0.91772601,0.549999,Down,0.127294,-0.460986316,-21333600,-11.88207485
+05/11/2015,30.4625,30.672501,30.045,30.23,27.486107,158210800,-0.2325,-0.763233484,0.627501,Down,0.031816,0.115753024,-26041600,-16.46006467
+06/11/2015,30.2775,30.452499,30.155001,30.264999,27.517923,132169200,-0.012501,-0.041288085,0.297498,Down,0.111374,-0.404732581,3316400,2.509207894
+09/11/2015,30.24,30.452499,30.012501,30.1425,27.406549,135485600,-0.0975,-0.322420635,0.439998,Down,0.863769,-3.151688306,101026000,74.56585792
+10/11/2015,29.225,29.5175,29.014999,29.192499,26.54278,236511600,-0.032501,-0.111209581,0.502501,Down,0.150026,-0.565223387,-55639600,-23.52510405
+11/11/2015,29.092501,29.355,28.8025,29.0275,26.392754,180872000,-0.065001,-0.223428711,0.5525,Down,0.088646,-0.33587249,-50769600,-28.06935291
+12/11/2015,29.065001,29.205,28.9125,28.93,26.304108,130102400,-0.135001,-0.464479599,0.2925,Down,0.768303,-2.920847953,53147200,40.85028408
+13/11/2015,28.799999,28.8925,28.067499,28.084999,25.535805,183249600,-0.715,-2.482638975,0.825001,Down,0.418245,1.637876699,-30822800,-16.82011857
+16/11/2015,27.844999,28.559999,27.75,28.545,25.95405,152426800,0.700001,2.513920004,0.809999,Up,0.111376,-0.429127631,-41959200,-27.52744268
+17/11/2015,28.73,28.762501,28.33,28.422501,25.842674,110467600,-0.307499,-1.0703063,0.432501,Down,0.818306,3.166491208,76231200,69.00774526
+18/11/2015,28.940001,29.372499,28.875,29.3225,26.66098,186698800,0.382499,1.321696568,0.497499,Up,0.338688,1.270350902,-13515600,-7.239253814
+19/11/2015,29.41,29.9375,29.190001,29.695,26.999668,173183200,0.285,0.969058143,0.747499,Up,0.118197,0.43777205,-36034800,-20.80733004
+20/11/2015,29.799999,29.98,29.7125,29.825001,27.117865,137148400,0.025002,0.083899332,0.2675,Up,0.35232,-1.299217324,-7218400,-5.263203946
+23/11/2015,29.817499,29.932501,29.334999,29.4375,26.765545,129930000,-0.379999,-1.274416074,0.597502,Down,0.256851,0.959632991,41282800,31.7731086
+24/11/2015,29.3325,29.8375,29.280001,29.719999,27.022396,171212800,0.387499,1.321056848,0.557499,Up,0.193209,-0.714995813,-85659600,-50.03107244
+25/11/2015,29.8025,29.807501,29.48,29.5075,26.829187,85553200,-0.295,-0.989849845,0.327501,Down,0.050008,-0.186394019,-33367600,-39.00216473
+27/11/2015,29.5725,29.602501,29.4,29.452499,26.779179,52185600,-0.120001,-0.405785781,0.202501,Down,0.111379,0.41591641,104535600,200.3150294
+30/11/2015,29.497499,29.852501,29.4375,29.575001,26.890558,156721200,0.077502,0.262740919,0.415001,Up,0.21821,-0.811474422,-17311600,-11.04611246
+01/12/2015,29.6875,29.702499,29.215,29.334999,26.672348,139409600,-0.352501,-1.187371789,0.487499,Down,0.240948,-0.903362539,-5863200,-4.20573619
+02/12/2015,29.334999,29.5275,29.02,29.07,26.4314,133546400,-0.264999,-0.903354386,0.5075,Down,0.245498,-0.928811943,32731600,24.50953377
+03/12/2015,29.137501,29.1975,28.555,28.799999,26.185902,166278000,-0.337502,-1.158307983,0.6425,Down,0.870594,3.324666838,64830000,38.98892217
+04/12/2015,28.8225,29.8125,28.7775,29.7575,27.056496,231108000,0.935,3.243993408,1.035,Up,0.170485,-0.630107461,-102771200,-44.46890631
+07/12/2015,29.745001,29.965,29.452499,29.57,26.886011,128336800,-0.175001,-0.588337516,0.512501,Down,0.011358,-0.042245017,8901200,6.935812643
+08/12/2015,29.379999,29.65,29.215,29.557501,26.874653,137238000,0.177502,0.604159313,0.435,Up,0.593279,-2.207578271,48207600,35.12700564
+09/12/2015,29.41,29.422501,28.77,28.905001,26.281374,185445600,-0.504999,-1.717099626,0.652501,Down,0.125017,0.475686697,-68594800,-36.98917634
+10/12/2015,29.01,29.235001,28.877501,29.0425,26.406391,116850800,0.0325,0.112030334,0.3575,Up,0.679649,-2.573804955,70694000,60.49937185
+11/12/2015,28.797501,28.8475,28.2125,28.295,25.726742,187544800,-0.502501,-1.744946549,0.635,Down,0.159117,-0.618488731,69730000,37.18044968
+14/12/2015,28.045,28.17,27.4475,28.120001,25.567625,257274800,0.075001,0.267430915,0.7225,Up,0.452343,-1.769202263,-43982400,-17.09549478
+15/12/2015,27.985001,28.200001,27.5875,27.622499,25.115282,213292400,-0.362502,-1.295343888,0.612501,Down,0.193213,0.769304521,11661600,5.467424062
+16/12/2015,27.7675,27.997499,27.200001,27.834999,25.308495,224954000,0.067499,0.243086342,0.797498,Up,0.53644,-2.119604504,-45862800,-20.38763481
+17/12/2015,28.004999,28.0625,27.245001,27.245001,24.772055,179091200,-0.759998,-2.713794062,0.817499,Down,0.670563,-2.706933276,206722000,115.4283404
+18/12/2015,27.227501,27.379999,26.452499,26.5075,24.101492,385813200,-0.720001,-2.644388848,0.9275,Down,0.2955,1.226065175,-195450800,-50.6594383
+21/12/2015,26.82,26.842501,26.3925,26.8325,24.396992,190362400,0.0125,0.04660701,0.450001,Up,0.022736,-0.093191816,-59204800,-31.1010998
+22/12/2015,26.85,26.93,26.612499,26.807501,24.374256,131157600,-0.042499,-0.158283054,0.317501,Down,0.313688,1.28696441,-528000,-0.402569123
+23/12/2015,26.817499,27.2125,26.799999,27.1525,24.687944,130629600,0.335001,1.249188077,0.412501,Up,0.131841,-0.534029889,-76348000,-58.44617146
+24/12/2015,27.25,27.25,26.987499,27.0075,24.556103,54281600,-0.2425,-0.889908257,0.262501,Down,0.27504,-1.120047428,52535200,96.78270353
+28/12/2015,26.897499,26.922501,26.545,26.705,24.281063,106816800,-0.192499,-0.715676205,0.377501,Down,0.43643,1.797408952,16908000,15.82897072
+29/12/2015,26.74,27.3575,26.715,27.184999,24.717493,123724800,0.444999,1.664169783,0.6425,Up,0.322777,-1.305864636,-22869600,-18.48424891
+30/12/2015,27.145,27.174999,26.795,26.83,24.394716,100855200,-0.315,-1.160434703,0.379999,Down,0.468258,-1.919505847,62794000,62.26153932
+31/12/2015,26.752501,26.7575,26.205,26.315001,23.926458,163649200,-0.4375,-1.63536112,0.5525,Down,0.020457,0.085499492,106948400,65.35222904
+04/01/2016,25.6525,26.342501,25.5,26.3375,23.946915,270597600,0.685,2.670305038,0.842501,Up,0.600088,-2.505909425,-47433600,-17.52920203
+05/01/2016,26.4375,26.4625,25.602501,25.6775,23.346827,223164000,-0.76,-2.874704492,0.859999,Down,0.456891,-1.956972568,50665600,22.7033034
+06/01/2016,25.139999,25.592501,24.967501,25.174999,22.889936,273829600,0.035,0.139220371,0.625,Up,0.96606,-4.22045741,50548000,18.4596552
+07/01/2016,24.67,25.032499,24.1075,24.112499,21.923876,324377600,-0.557501,-2.259833806,0.924999,Down,0.115923,0.528752306,-41185600,-12.69680767
+08/01/2016,24.637501,24.7775,24.190001,24.24,22.039799,283192000,-0.397501,-1.61339821,0.587499,Down,0.35688,1.619252517,-84234400,-29.74462555
+11/01/2016,24.7425,24.764999,24.334999,24.6325,22.396679,198957600,-0.11,-0.444579165,0.43,Down,0.325045,1.45130892,-2340800,-1.176532085
+12/01/2016,25.137501,25.172501,24.709999,24.99,22.721724,196616800,-0.147501,-0.586776705,0.462502,Down,0.584185,-2.571041704,53141600,27.02800575
+13/01/2016,25.08,25.297501,24.325001,24.3475,22.137539,249758400,-0.7325,-2.920653907,0.9725,Down,0.484165,2.187076892,2922000,1.169930621
+14/01/2016,24.49,25.120001,23.934999,24.879999,22.621704,252680400,0.389999,1.592482646,1.185002,Up,0.543259,-2.4014946,66655200,26.37925221
+15/01/2016,24.049999,24.4275,23.84,24.282499,22.078445,319335600,0.2325,0.966736007,0.5875,Up,0.106828,-0.48385654,-106984800,-33.50230917
+19/01/2016,24.602501,24.6625,23.875,24.165001,21.971617,212350800,-0.4375,-1.778274493,0.7875,Down,0.029546,0.134473489,76986800,36.2545373
+20/01/2016,23.775,24.547501,23.355,24.1975,22.001163,289337600,0.4225,1.777076761,1.192501,Up,0.111381,-0.50625051,-80691600,-27.88839059
+21/01/2016,24.264999,24.469999,23.735001,24.075001,21.889782,208646000,-0.189998,-0.783012602,0.734998,Down,1.163814,5.316699819,54556000,26.14763763
+22/01/2016,24.657499,25.365,24.592501,25.355,23.053596,263202000,0.697501,2.828758099,0.772499,Up,0.450065,-1.952255084,-56024000,-21.28555254
+25/01/2016,25.379999,25.3825,24.8025,24.860001,22.603531,207178000,-0.519998,-2.048849569,0.58,Down,0.125017,0.553086153,93130000,44.95168406
+26/01/2016,24.9825,25.219999,24.5175,24.997499,22.728548,300308000,0.014999,0.060038027,0.702499,Up,1.49342,-6.570679306,233170800,77.64388561
+27/01/2016,24.01,24.157499,23.334999,23.355,21.235128,533478800,-0.655,-2.728029988,0.8225,Down,0.152298,0.717198408,-310763600,-58.25228669
+28/01/2016,23.4475,23.629999,23.0975,23.522499,21.387426,222715200,0.074999,0.31985926,0.532499,Up,0.738755,3.454155727,34950800,15.69304655
+29/01/2016,23.6975,24.334999,23.5875,24.334999,22.126181,257666000,0.637499,2.69015297,0.747499,Up,0.20685,-0.934865352,-93892000,-36.43942158
+01/02/2016,24.1175,24.1775,23.85,24.1075,21.919331,163774000,-0.01,-0.041463667,0.3275,Down,0.443251,-2.022192192,-14345200,-8.759143698
+02/02/2016,23.855,24.01,23.57,23.620001,21.47608,149428800,-0.234999,-0.985114232,0.44,Down,0.425066,1.979253197,34428400,23.040003
+03/02/2016,23.75,24.209999,23.52,24.0875,21.901146,183857200,0.3375,1.421052632,0.689999,Up,0.175974,0.803492201,2029600,1.103900201
+04/02/2016,23.965,24.3325,23.797501,24.15,22.07712,185886800,0.185,0.771959107,0.534999,Up,0.589632,-2.670783146,-214400,-0.115339013
+05/02/2016,24.129999,24.23,23.422501,23.504999,21.487488,185672400,-0.625,-2.590136867,0.807499,Down,0.226248,1.052929035,30413200,16.38003279
+08/02/2016,23.282499,23.924999,23.26,23.752501,21.713736,216085600,0.470002,2.018692237,0.664999,Up,0.004563,-0.021014348,-38760800,-17.93770617
+09/02/2016,23.5725,23.985001,23.4825,23.747499,21.709173,177324800,0.174999,0.742386255,0.502501,Up,0.164549,-0.757969914,-7950400,-4.483524019
+10/02/2016,23.98,24.0875,23.525,23.567499,21.544624,169374400,-0.412501,-1.720187656,0.5625,Down,0.130275,-0.604675208,30924400,18.25801302
+11/02/2016,23.4475,23.68,23.147499,23.424999,21.414349,200298800,-0.022501,-0.095963322,0.532501,Down,0.06628,0.309512094,-38893200,-19.41759012
+12/02/2016,23.547501,23.625,23.252501,23.497499,21.480629,161405600,-0.050002,-0.212345251,0.372499,Down,0.605635,2.819447233,34826000,21.5766987
+16/02/2016,23.754999,24.2125,23.6525,24.16,22.086264,196231600,0.405001,1.704908512,0.56,Up,0.338243,1.531463175,-16778800,-8.550508685
+17/02/2016,24.1675,24.5525,24.0375,24.530001,22.424507,179452800,0.362501,1.499952415,0.515,Up,0.425083,-1.89561804,-23368800,-13.02225432
+18/02/2016,24.709999,24.7225,24.022499,24.065001,21.999424,156084000,-0.644998,-2.610271251,0.700001,Down,0.050285,-0.228574166,-14587200,-9.345736911
+19/02/2016,24,24.190001,23.950001,24.01,21.949139,141496800,0.01,0.041666667,0.24,Up,0.191976,0.874640231,-4373600,-3.090953294
+22/02/2016,24.077499,24.225,23.98,24.219999,22.141115,137123200,0.1425,0.591838878,0.245,Up,0.500509,-2.260541079,-9352800,-6.820727638
+23/02/2016,24.1,24.125,23.637501,23.672501,21.640606,127770400,-0.427499,-1.773854772,0.487499,Down,0.322241,1.489057192,17252400,13.50265789
+24/02/2016,23.495001,24.094999,23.33,24.025,21.962847,145022800,0.529999,2.255794754,0.764999,Up,0.150848,0.686832631,-34692000,-23.92175575
+25/02/2016,24.012501,24.190001,23.8125,24.190001,22.113695,110330800,0.1775,0.739198303,0.377501,Up,0.034279,0.155012539,5633600,5.106099113
+26/02/2016,24.299999,24.504999,24.145,24.227501,22.147974,115964400,-0.072498,-0.298345691,0.359999,Down,0.050283,-0.227032053,24900800,21.47279682
+29/02/2016,24.215,24.557501,24.1625,24.172501,22.097691,140865200,-0.042499,-0.175506917,0.395001,Down,0.877595,3.971433033,60763200,43.13570704
+01/03/2016,24.4125,25.192499,24.355,25.1325,22.975286,201628400,0.72,2.949308756,0.837499,Up,0.050288,0.218878668,-68950000,-34.19657151
+02/03/2016,25.127501,25.2225,24.91,25.1875,23.025574,132678400,0.059999,0.238778222,0.3125,Up,0.171404,0.744407067,15144400,11.41436737
+03/03/2016,25.145,25.4275,25.112499,25.375,23.196978,147822800,0.23,0.91469477,0.315001,Up,0.3451,1.487693785,36397600,24.62245337
+04/03/2016,25.592501,25.9375,25.342501,25.752501,23.542078,184220400,0.16,0.625183135,0.594999,Up,0.26054,-1.106699247,-40904800,-22.20427271
+07/03/2016,25.5975,25.7075,25.24,25.467501,23.281538,143315600,-0.129999,-0.507858189,0.4675,Down,0.191975,-0.824580404,-17068000,-11.90938042
+08/03/2016,25.195,25.440001,25.1,25.2575,23.089563,126247600,0.0625,0.248065092,0.340001,Up,0.020571,0.089092202,-17440800,-13.81475767
+09/03/2016,25.327499,25.395,25.067499,25.280001,23.110134,108806800,-0.047498,-0.187535295,0.327501,Down,0.011423,0.049428532,25247600,23.20406445
+10/03/2016,25.352501,25.559999,25.0375,25.2925,23.121557,134054400,-0.060001,-0.236666986,0.522499,Down,0.249108,1.077384192,-24421600,-18.21767879
+11/03/2016,25.559999,25.57,25.375,25.565001,23.370665,109632800,0.005002,0.019569641,0.195,Up,0.059423,0.254263197,-9328400,-8.508767449
+14/03/2016,25.477501,25.727501,25.445,25.629999,23.430088,100304400,0.152498,0.59855949,0.282501,Up,0.4708,2.009382124,59966400,59.78441624
+15/03/2016,25.99,26.295,25.9625,26.145,23.900888,160270800,0.155,0.596383224,0.3325,Up,0.317667,1.329101245,-7056800,-4.403047842
+16/03/2016,26.1525,26.577499,26.147499,26.4925,24.218555,153214000,0.34,1.300066915,0.43,Up,0.03885,-0.160414195,-15531200,-10.13693266
+17/03/2016,26.379999,26.6175,26.24,26.450001,24.179705,137682800,0.070002,0.265360131,0.3775,Up,0.027427,0.113429837,39138000,28.42620865
+18/03/2016,26.584999,26.625,26.297501,26.48,24.207132,176820800,-0.104999,-0.394955817,0.327499,Down,0.002287,-0.009447629,-34810000,-19.68659796
+21/03/2016,26.4825,26.9125,26.285,26.477501,24.204845,142010800,-0.004999,-0.018876617,0.6275,Down,0.185111,0.764768376,-12233200,-8.614274407
+22/03/2016,26.3125,26.8225,26.3025,26.68,24.389956,129777600,0.3675,1.396674584,0.52,Up,0.13484,-0.552850526,-26963600,-20.77677504
+23/03/2016,26.620001,26.7675,26.475,26.532499,24.255116,102814000,-0.087502,-0.328707726,0.2925,Down,0.10512,-0.433393104,1718000,1.67097866
+24/03/2016,26.3675,26.5625,26.2225,26.4175,24.149996,104532000,0.05,0.189627382,0.34,Up,0.109698,-0.4542361,-26886400,-25.72073623
+28/03/2016,26.5,26.547501,26.264999,26.297501,24.040298,77645600,-0.202499,-0.76414717,0.282502,Down,0.569064,2.367125399,47114800,60.67929155
+29/03/2016,26.2225,26.9475,26.219999,26.92,24.609362,124760400,0.6975,2.65992945,0.727501,Up,0.429657,1.745908732,57644000,46.20376337
+30/03/2016,27.1625,27.605,27.15,27.389999,25.039019,182404400,0.227499,0.83754809,0.455,Up,0.130267,-0.520256005,-78850800,-43.22856247
+31/03/2016,27.43,27.475,27.219999,27.247499,24.908752,103553600,-0.182501,-0.665333576,0.255001,Down,0.228547,0.917536936,-57600,-0.055623368
+01/04/2016,27.195,27.5,27.049999,27.497499,25.137299,103496000,0.302499,1.112333149,0.450001,Up,0.258249,1.027353814,45928800,44.37736724
+04/04/2016,27.605,28.047501,27.567499,27.780001,25.395548,149424800,0.175001,0.633946749,0.480002,Up,0.299397,-1.178934985,-43110000,-28.85063256
+05/04/2016,27.377501,27.682501,27.355,27.452499,25.096151,106314800,0.074998,0.273940269,0.327501,Up,0.262825,1.047272149,-698400,-0.656917005
+06/04/2016,27.557501,27.745001,27.299999,27.74,25.358976,105616400,0.182499,0.662248003,0.445002,Up,0.55307,-2.180963458,21591200,20.44303726
+07/04/2016,27.487499,27.605,27.030001,27.135,24.805906,127207600,-0.352499,-1.2823975,0.574999,Down,0.027422,0.110546255,-32880800,-25.84814115
+08/04/2016,27.227501,27.442499,27.0425,27.165001,24.833328,94326800,-0.0625,-0.229547324,0.399999,Down,0.082276,0.331312823,23303200,24.70474987
+11/04/2016,27.2425,27.6525,27.2075,27.254999,24.915604,117630000,0.012499,0.045880518,0.445,Up,0.324539,1.302553211,-8700800,-7.396752529
+12/04/2016,27.334999,27.625,27.165001,27.610001,25.240143,108929200,0.275002,1.006043571,0.459999,Up,0.365661,1.448727925,24100000,22.12446249
+13/04/2016,27.700001,28.084999,27.700001,28.01,25.605804,133029200,0.309999,1.119129923,0.384998,Up,0.013705,0.053523022,-31133600,-23.40358357
+14/04/2016,27.905001,28.0975,27.8325,28.025,25.619509,101895600,0.119999,0.430026861,0.265,Up,0.514212,-2.007111065,85860400,84.26310851
+15/04/2016,28.0275,28.075001,27.432501,27.4625,25.105297,187756000,-0.565,-2.015877263,0.6425,Down,0.541643,-2.157484932,55530000,29.57561942
+18/04/2016,27.2225,27.237499,26.735001,26.870001,24.563654,243286000,-0.352499,-1.294881073,0.502498,Down,0.130262,-0.530303838,-113746400,-46.75419054
+19/04/2016,26.969999,27,26.557501,26.727501,24.433392,129539600,-0.242498,-0.899139818,0.442499,Down,0.050272,0.205751211,-7095600,-5.47755281
+20/04/2016,26.66,27.022499,26.514999,26.782499,24.483664,122444000,0.122499,0.459486122,0.5075,Up,0.265109,-1.082799535,3766000,3.075691745
+21/04/2016,26.7325,26.7325,26.379999,26.4925,24.218555,126210000,-0.24,-0.897783597,0.352501,Down,0.066278,-0.273666203,8522400,6.752555265
+22/04/2016,26.252501,26.620001,26.155001,26.42,24.152277,134732400,0.167499,0.638030639,0.465,Up,0.137119,-0.56772701,-22606000,-16.77844379
+25/04/2016,26.25,26.4125,26.127501,26.27,24.015158,112126400,0.02,0.076190476,0.284999,Up,0.166838,-0.69471956,111938400,99.83233208
+26/04/2016,25.977501,26.325001,25.977501,26.0875,23.84832,224064800,0.109999,0.423439499,0.3475,Up,1.492374,-6.257774133,234343600,104.5874229
+27/04/2016,24,24.6775,23.92,24.455,22.355946,458408400,0.455,1.895833333,0.7575,Up,0.68334,-3.056636476,-129437600,-28.23630632
+28/04/2016,24.4025,24.469999,23.5625,23.7075,21.672606,328970800,-0.695,-2.848068845,0.907499,Down,0.249119,-1.149464905,-54844800,-16.67163165
+29/04/2016,23.497499,23.68,23.127501,23.434999,21.423487,274126000,-0.0625,-0.265985754,0.552499,Down,0.022856,-0.106686647,-81485600,-29.72560064
+02/05/2016,23.4925,23.52,23.1,23.41,21.400631,192640400,-0.0825,-0.351175907,0.42,Down,0.351965,1.644647768,34684800,18.004946
+03/05/2016,23.549999,23.934999,23.42,23.795,21.752596,227325200,0.245001,1.040343993,0.514999,Up,0.226254,-1.04012413,-63223200,-27.81178681
+04/05/2016,23.799999,23.975,23.455,23.547501,21.526342,164102000,-0.252498,-1.060916011,0.52,Down,0.087387,-0.405953784,-20540000,-12.51660553
+05/05/2016,23.5,23.5175,23.17,23.309999,21.438955,143562000,-0.190001,-0.808514894,0.3475,Down,0.11956,-0.557676435,31237600,21.75896129
+06/05/2016,23.342501,23.362499,22.9625,23.18,21.319395,174799600,-0.162501,-0.696159336,0.399999,Down,0.016098,0.075508709,-43054000,-24.63049115
+09/05/2016,23.25,23.442499,23.147499,23.1975,21.335493,131745600,-0.0525,-0.225806452,0.295,Down,0.144857,0.678948455,3001600,2.278330358
+10/05/2016,23.3325,23.3925,23.0275,23.355,21.48035,134747200,0.0225,0.096432015,0.365,Up,0.209239,-0.974094929,-19870800,-14.74672572
+11/05/2016,23.370001,23.3925,23.115,23.127501,21.271111,114876400,-0.2425,-1.037655069,0.2775,Down,0.498955,-2.34569318,190382400,165.7280347
+12/05/2016,23.18,23.195,22.3675,22.584999,20.772156,305258800,-0.595001,-2.566872304,0.8275,Down,0.041387,0.199242679,-127687600,-41.8292937
+13/05/2016,22.5,22.9175,22.5,22.629999,20.813543,177571200,0.129999,0.577773333,0.4175,Up,0.772581,3.711914882,67468000,37.99490007
+16/05/2016,23.0975,23.5975,22.9125,23.469999,21.586124,245039200,0.372499,1.612724321,0.685,Up,0.089679,-0.415447442,-57371600,-23.41323347
+17/05/2016,23.637501,23.674999,23.252501,23.372499,21.496445,187667600,-0.265002,-1.121108361,0.422498,Down,0.246034,1.144533433,-19418000,-10.34701781
+18/05/2016,23.540001,23.8025,23.4725,23.639999,21.742479,168249600,0.099998,0.424800322,0.33,Up,0.082779,-0.380724755,-46481200,-27.62633611
+19/05/2016,23.66,23.66,23.3925,23.549999,21.6597,121768400,-0.110001,-0.464923922,0.2675,Down,0.234528,1.08278508,6335600,5.202991909
+20/05/2016,23.66,23.8575,23.629999,23.805,21.894228,128104000,0.145,0.61284869,0.227501,Up,0.278215,1.270723042,23970400,18.71167177
+23/05/2016,23.967501,24.297501,23.9175,24.1075,22.172443,152074400,0.139999,0.584120138,0.380001,Up,0.338007,1.524446359,-11513600,-7.571031022
+24/05/2016,24.305,24.522499,24.209999,24.475,22.51045,140560800,0.17,0.699444559,0.3125,Up,0.395485,1.756895131,12114400,8.618619131
+25/05/2016,24.6675,24.934999,24.5275,24.905001,22.905935,152675200,0.237501,0.962809365,0.407499,Up,0.18165,0.793025912,72649600,47.5844145
+26/05/2016,24.92,25.182501,24.66,25.102501,23.087585,225324800,0.182501,0.732347512,0.522501,Up,0.013799,-0.059768053,-79960000,-35.48655097
+27/05/2016,24.860001,25.1175,24.8125,25.0875,23.073786,145364800,0.227499,0.915120639,0.305,Up,0.112671,-0.488307381,23864000,16.41662906
+31/05/2016,24.9,25.1,24.705,24.965,22.961115,169228800,0.065,0.261044177,0.395,Up,0.321901,-1.401939758,-52535600,-31.04412488
+01/06/2016,24.754999,24.885,24.5825,24.615,22.639214,116693200,-0.139999,-0.565538298,0.3025,Down,0.170151,-0.751576446,44073200,37.76843895
+02/06/2016,24.4,24.459999,24.157499,24.43,22.469063,160766400,0.03,0.12295082,0.3025,Up,0.045984,0.204654729,-46746800,-29.07746892
+03/06/2016,24.4475,24.567499,24.362499,24.48,22.515047,114019600,0.0325,0.132937928,0.205,Up,0.163256,0.725097309,-20849600,-18.2859789
+06/06/2016,24.497499,25.4725,24.387501,24.657499,22.678303,93170000,0.16,0.653127897,1.084999,Up,0.091972,0.405550627,-3532000,-3.790919824
+07/06/2016,24.8125,24.967501,24.74,24.7575,22.770275,89638000,-0.055,-0.221662469,0.227501,Down,0.020697,-0.090894818,-6245600,-6.967580714
+08/06/2016,24.754999,24.889999,24.67,24.735001,22.749578,83392400,-0.019998,-0.080783683,0.219999,Down,0.163254,0.717613311,23013200,27.59627976
+09/06/2016,24.625,24.997499,24.615,24.9125,22.912832,106405600,0.2875,1.16751269,0.382499,Up,0.188543,-0.822870783,20446000,19.21515409
+10/06/2016,24.6325,24.8375,24.620001,24.7075,22.724289,126851600,0.075,0.304475794,0.217499,Up,0.342602,-1.50764673,25230400,19.88969788
+13/06/2016,24.672501,24.780001,24.275,24.334999,22.381687,152082000,-0.337502,-1.367927799,0.505001,Down,0.027586,0.12325255,-24354400,-16.01399245
+14/06/2016,24.33,24.620001,24.1875,24.365,22.409273,127727600,0.035,0.143855323,0.432501,Up,0.07357,-0.328301592,-9946800,-7.787510295
+15/06/2016,24.455,24.602501,24.2575,24.285,22.335703,117780800,-0.17,-0.695154365,0.345001,Down,0.094273,0.422073127,7526400,6.390175648
+16/06/2016,24.112499,24.4375,24.0175,24.387501,22.429976,125307200,0.275002,1.140495641,0.42,Up,0.510457,-2.275780411,118725600,94.74762823
+17/06/2016,24.155001,24.1625,23.825001,23.8325,21.919519,244032800,-0.322501,-1.335131387,0.337499,Down,0.052883,-0.241259856,-106385200,-43.59463154
+20/06/2016,24,24.1425,23.7575,23.775,21.866636,137647600,-0.225,-0.9375,0.385,Down,0.186249,0.85174967,4538000,3.296824645
+21/06/2016,23.735001,24.0875,23.67,23.977501,22.052885,142185600,0.2425,1.021697871,0.4175,Up,0.082775,-0.375347715,-25309200,-17.80011478
+22/06/2016,24.0625,24.2225,23.8375,23.887501,21.97011,116876400,-0.174999,-0.727268571,0.385,Down,0.126459,0.575595662,12084400,10.33946973
+23/06/2016,23.985001,24.0725,23.8125,24.025,22.096569,128960800,0.039999,0.166766722,0.26,Up,0.620815,-2.809553827,172284800,133.5947047
+24/06/2016,23.227501,23.665001,23.1625,23.35,21.475754,301245600,0.122499,0.527387772,0.502501,Up,0.312714,-1.456125824,-119287200,-39.59798915
+27/06/2016,23.25,23.262501,22.875,23.01,21.16304,181958400,-0.24,-1.032258065,0.387501,Down,0.35639,1.684020821,-20178800,-11.08978756
+28/06/2016,23.225,23.415001,23.035,23.397499,21.51943,161779600,0.172499,0.742729817,0.380001,Up,0.186253,0.865510843,-15655600,-9.677116274
+29/06/2016,23.4925,23.637501,23.407499,23.6,21.705683,146124000,0.1075,0.457592849,0.230002,Up,0.275923,1.271201648,-2778400,-1.901398812
+30/06/2016,23.610001,23.942499,23.575001,23.9,21.981606,143345600,0.289999,1.228288809,0.367498,Up,0.066673,0.303312688,-39239600,-27.3741224
+01/07/2016,23.872499,24.1175,23.8325,23.9725,22.048279,104106000,0.100001,0.418896237,0.285,Up,0.206936,-0.938558515,6714800,6.449964459
+05/07/2016,23.8475,23.85,23.615,23.747499,21.841343,110820800,-0.100001,-0.41933536,0.235,Down,0.124166,0.568490683,12975600,11.70863231
+06/07/2016,23.65,23.915001,23.592501,23.8825,21.965509,123796400,0.2325,0.983086681,0.3225,Up,0.094275,0.429195608,-23238000,-18.77114359
+07/07/2016,23.924999,24.125,23.905001,23.985001,22.059784,100558400,0.060002,0.250792069,0.219999,Up,0.170145,0.771290417,15090000,15.00620535
+08/07/2016,24.122499,24.2225,24.012501,24.17,22.229929,115648400,0.047501,0.196915751,0.209999,Up,0.068983,0.310315881,-20468800,-17.69916402
+11/07/2016,24.1875,24.4125,24.182501,24.245001,22.298912,95179600,0.057501,0.237730233,0.229999,Up,0.10117,0.453699266,1490400,1.565881765
+12/07/2016,24.2925,24.424999,24.280001,24.355,22.400082,96670000,0.0625,0.257281054,0.144998,Up,0.126459,-0.56454704,6898800,7.136443571
+13/07/2016,24.352501,24.4175,24.209999,24.217501,22.273623,103568800,-0.135,-0.554357846,0.207501,Down,0.441469,1.982026004,52107200,50.31167688
+14/07/2016,24.3475,24.747499,24.33,24.6975,22.715092,155676000,0.35,1.437519252,0.417499,Up,0.002301,-0.010129829,-35128000,-22.5648141
+15/07/2016,24.73,24.825001,24.625,24.695,22.712791,120548000,-0.035,-0.141528508,0.200001,Down,0.241425,1.062947306,25427600,21.09334041
+18/07/2016,24.674999,25.032499,24.65,24.9575,22.954216,145975600,0.282501,1.144887584,0.382499,Up,0.009205,0.040101566,-50856000,-34.83869907
+19/07/2016,24.889999,25,24.834999,24.967501,22.963421,95119600,0.077502,0.311378076,0.165001,Up,0.020689,0.090095461,9984400,10.49667997
+20/07/2016,25,25.115,24.934999,24.99,22.98411,105104000,-0.01,-0.04,0.180001,Down,0.121857,-0.530179328,25704000,24.45577714
+21/07/2016,24.9575,25.25,24.782499,24.8575,22.862253,130808000,-0.1,-0.400681158,0.467501,Down,0.177055,-0.774442484,-17553200,-13.41905694
+22/07/2016,24.815001,24.825001,24.577499,24.665001,22.685198,113254800,-0.15,-0.604473077,0.247502,Down,0.303511,-1.337925285,48276800,42.62671428
+25/07/2016,24.5625,24.709999,24.23,24.334999,22.381687,161531600,-0.227501,-0.926212723,0.479999,Down,0.154054,-0.688303791,63427600,39.26637265
+26/07/2016,24.205,24.4925,24.105,24.1675,22.227633,224959200,-0.0375,-0.154926668,0.3875,Down,1.443979,6.496323743,144420000,64.19830796
+27/07/2016,26.067499,26.0875,25.6875,25.737499,23.671612,369379200,-0.33,-1.265944232,0.4,Down,0.319605,1.350161535,-209900000,-56.82507299
+28/07/2016,25.7075,26.112499,25.705,26.084999,23.991217,159479200,0.377499,1.468439171,0.407499,Up,0.029885,-0.124566419,-48544400,-30.43933002
+29/07/2016,26.047501,26.137501,25.92,26.0525,23.961332,110934800,0.004999,0.01919186,0.217501,Up,0.423071,1.765640575,41736800,37.62281989
+01/08/2016,26.102501,26.5375,26.102501,26.512501,24.384403,152671600,0.41,1.570730713,0.434999,Up,0.360992,-1.480421727,-17405200,-11.40041763
+02/08/2016,26.512501,26.5175,26,26.120001,24.023411,135266400,-0.3925,-1.480433702,0.5175,Down,0.301208,1.253810294,-14456000,-10.68705902
+03/08/2016,26.202499,26.459999,26.192499,26.4475,24.324619,120810400,0.245001,0.935029136,0.2675,Up,0.150263,0.617740405,-11175600,-9.2505281
+04/08/2016,26.395,26.5,26.32,26.467501,24.474882,109634800,0.072501,0.274677022,0.18,Up,0.372204,1.520759119,52578800,47.95813008
+05/08/2016,26.567499,26.9125,26.545,26.870001,24.847086,162213600,0.302502,1.138616774,0.3675,Up,0.205746,0.82804881,-50064800,-30.86350343
+08/08/2016,26.879999,27.092501,26.790001,27.092501,25.052832,112148800,0.212502,0.790558065,0.3025,Up,0.10172,0.406021962,-6888000,-6.141840127
+09/08/2016,27.057501,27.235001,27.002501,27.202499,25.154552,105260800,0.144998,0.535888366,0.2325,Up,0.187252,-0.744406022,-9226800,-8.765656351
+10/08/2016,27.1775,27.225,26.940001,27,24.9673,96034000,-0.1775,-0.653113789,0.284999,Down,0.01618,-0.064804765,13904000,14.47820564
+11/08/2016,27.129999,27.2325,26.9625,26.9825,24.95112,109938000,-0.147499,-0.543674919,0.27,Down,0.057793,0.231624873,-35296400,-32.10573232
+12/08/2016,26.945,27.110001,26.945,27.045,25.008913,74641600,0.1,0.371126369,0.165001,Up,0.300535,1.201711566,28831200,38.62618165
+15/08/2016,27.035,27.385,27.02,27.370001,25.309448,103472800,0.335001,1.239138154,0.365,Up,0.023124,-0.09136509,31704800,30.64070944
+16/08/2016,27.407499,27.557501,27.3025,27.344999,25.286324,135177600,-0.0625,-0.228039778,0.255001,Down,0.036992,-0.146292518,-33753600,-24.96981748
+17/08/2016,27.275,27.342501,27.084999,27.305,25.249332,101424000,0.03,0.109990834,0.257502,Up,0.032362,-0.128169727,-13485200,-13.29586686
+18/08/2016,27.307501,27.4,27.254999,27.27,25.21697,87938800,-0.037501,-0.137328568,0.145001,Down,0.064732,0.256700151,13533600,15.38979381
+19/08/2016,27.192499,27.422501,27.09,27.34,25.281702,101472400,0.147501,0.542432676,0.332501,Up,0.196501,-0.777245931,1808400,1.782159484
+22/08/2016,27.215,27.275,26.9625,27.127501,25.085201,103280800,-0.087499,-0.321510197,0.3125,Down,0.0786,0.313332151,-18250000,-17.67027366
+23/08/2016,27.147499,27.33,27.1325,27.2125,25.163801,85030800,0.065001,0.239436421,0.1975,Up,0.189564,-0.753320216,9669600,11.37187937
+24/08/2016,27.1425,27.1875,26.92,27.0075,24.974237,94700400,-0.135,-0.497374965,0.2675,Down,0.106346,-0.425822819,5644400,5.960270495
+25/08/2016,26.8475,26.969999,26.67,26.8925,24.867891,100344800,0.045,0.167613372,0.299999,Up,0.145643,-0.585666875,10720400,10.68356307
+26/08/2016,26.852501,26.987499,26.577499,26.735001,24.722248,111065200,-0.1175,-0.437575628,0.41,Down,0.02774,-0.112206625,-11184000,-10.06976083
+29/08/2016,26.655001,26.860001,26.5725,26.705,24.694508,99881200,0.049999,0.187578308,0.287501,Up,0.189566,-0.767644369,-425600,-0.426106214
+30/08/2016,26.450001,26.625,26.375,26.5,24.504942,99455600,0.049999,0.189032129,0.25,Up,0.023117,0.094336073,19194000,19.2990641
+31/08/2016,26.415001,26.6425,26.41,26.525,24.528059,118649600,0.109999,0.416426257,0.2325,Up,0.145647,0.593797495,-11843600,-9.981997411
+01/09/2016,26.535,26.700001,26.405001,26.682501,24.673706,106806000,0.147501,0.555873375,0.295,Up,0.231176,0.93693262,404000,0.378255903
+02/09/2016,26.924999,27,26.705,26.932501,24.904882,107210000,0.007502,0.027862582,0.295,Up,0.006937,-0.027853977,311600,0.290644529
+06/09/2016,26.975,27.075001,26.877501,26.924999,24.897945,107521600,-0.050001,-0.185360519,0.1975,Down,0.152579,0.612817644,61935600,57.60293746
+07/09/2016,26.9575,27.190001,26.7675,27.09,25.050524,169457200,0.1325,0.491514421,0.422501,Up,0.656542,-2.620871324,42550800,25.11005729
+08/09/2016,26.8125,26.817499,26.309999,26.379999,24.393982,212008000,-0.432501,-1.613057343,0.5075,Down,0.552523,-2.264997162,-25780000,-12.15991849
+09/09/2016,26.16,26.43,25.782499,25.782499,23.841459,186228000,-0.377501,-1.443046636,0.647501,Down,0.534016,2.239862921,-5056800,-2.715381146
+12/09/2016,25.6625,26.43,25.6325,26.360001,24.375475,181171200,0.697501,2.717977594,0.7975,Up,0.580259,2.380503354,67533600,37.27612336
+13/09/2016,26.877501,27.1975,26.809999,26.987499,24.955734,248704800,0.109998,0.409256798,0.387501,Up,0.883108,3.53869776,194850000,78.34589441
+14/09/2016,27.182501,28.2575,27.15,27.942499,25.838842,443554800,0.759998,2.79590903,1.1075,Up,0.878481,3.399846634,-83620400,-18.8523267
+15/09/2016,28.465,28.932501,28.372499,28.8925,26.717323,359934400,0.4275,1.50184437,0.560002,Up,0.15027,-0.562444074,-40386800,-11.2206002
+16/09/2016,28.780001,29.032499,28.51,28.73,26.567053,319547600,-0.050001,-0.173735227,0.522499,Down,0.309778,-1.166023194,-131455600,-41.1380339
+19/09/2016,28.797501,29.045,28.3125,28.395,26.257275,188092000,-0.402501,-1.397694196,0.7325,Down,0.002308,-0.008789945,-50034800,-26.60123769
+20/09/2016,28.262501,28.530001,28.127501,28.3925,26.254967,138057200,0.129999,0.459969909,0.4025,Up,0.004626,-0.017619523,5955600,4.313864108
+21/09/2016,28.4625,28.497499,28.110001,28.387501,26.250341,144012800,-0.074999,-0.263501098,0.387498,Down,0.247359,0.942307759,-19716800,-13.69100524
+22/09/2016,28.5875,28.735001,28.5,28.655001,26.4977,124296000,0.067501,0.236120682,0.235001,Up,0.44155,-1.666371044,85628800,68.89103431
+23/09/2016,28.605,28.6975,27.887501,28.1775,26.05615,209924800,-0.4275,-1.49449397,0.809999,Down,0.039299,0.150824278,-90447200,-43.08552396
+26/09/2016,27.91,28.3475,27.887501,28.219999,26.095449,119477600,0.309999,1.110709423,0.459999,Up,0.048544,0.186024774,-21048000,-17.61669133
+27/09/2016,28.25,28.295,28.084999,28.272499,26.143993,98429600,0.022499,0.079642478,0.210001,Up,0.198819,0.760476795,20134800,20.45604168
+28/09/2016,28.422501,28.66,28.3575,28.487499,26.342812,118564400,0.064998,0.228685013,0.3025,Up,0.409188,-1.553319365,24983600,21.0717551
+29/09/2016,28.290001,28.450001,27.950001,28.045,25.933624,143548000,-0.245001,-0.866033904,0.5,Down,0.20113,0.77555686,1968400,1.371248642
+30/09/2016,28.115,28.342501,27.950001,28.262501,26.134754,145516400,0.147501,0.524634537,0.3925,Up,0.122532,-0.468846961,-58709200,-40.34541811
+03/10/2016,28.1775,28.262501,28.07,28.129999,26.012222,86807200,-0.047501,-0.168577766,0.192501,Down,0.110964,0.426584088,32140000,37.02457861
+04/10/2016,28.264999,28.577499,28.157499,28.25,26.123186,118947200,-0.014999,-0.053065631,0.42,Down,0.011568,0.044282501,-33134800,-27.85672971
+05/10/2016,28.35,28.415001,28.172501,28.262501,26.134754,85812400,-0.087499,-0.308638448,0.2425,Down,0.194189,0.74302976,29304800,34.14984315
+06/10/2016,28.424999,28.584999,28.282499,28.4725,26.328943,115117200,0.047501,0.167109944,0.3025,Up,0.039297,0.149253998,-17683600,-15.36138822
+07/10/2016,28.577499,28.639999,28.377501,28.514999,26.36824,97433600,-0.0625,-0.218703533,0.262498,Down,0.460043,1.744686031,47510400,48.76182344
+10/10/2016,28.754999,29.1875,28.68,29.012501,26.828283,144944000,0.257502,0.895503422,0.5075,Up,0.057801,0.215448003,111220000,76.73308312
+11/10/2016,29.424999,29.672501,29.049999,29.075001,26.886084,256164000,-0.349998,-1.189457984,0.622502,Down,0.240425,0.894235843,-105816800,-41.30822442
+12/10/2016,29.3375,29.495001,29.1875,29.334999,27.126509,150347200,-0.002501,-0.008524925,0.307501,Down,0.083227,-0.306810581,-9577600,-6.370321496
+13/10/2016,29.1975,29.360001,28.93,29.245001,27.043282,140769600,0.047501,0.162688586,0.430001,Up,0.150264,0.555642618,1839200,1.306532092
+14/10/2016,29.469999,29.5425,29.282499,29.407499,27.193546,142608800,-0.0625,-0.212080089,0.260001,Down,0.01849,-0.067994075,-48109200,-33.73508507
+17/10/2016,29.3325,29.459999,29.195,29.387501,27.175056,94499600,0.055001,0.187508736,0.264999,Up,0.018493,-0.068051378,3714400,3.930598648
+18/10/2016,29.545,29.5525,29.362499,29.3675,27.156563,98214000,-0.1775,-0.600778474,0.190001,Down,0.080916,-0.297961123,-18075600,-18.40430081
+19/10/2016,29.3125,29.440001,28.450001,29.280001,27.075647,80138400,-0.032499,-0.110870789,0.99,Down,0.01387,-0.051226846,16364800,20.42067224
+20/10/2016,29.215,29.344999,29.0825,29.264999,27.061777,96503200,0.049999,0.171141537,0.262499,Up,0.106338,-0.392945371,-3732400,-3.867643767
+21/10/2016,29.202499,29.227501,29.07,29.15,26.955439,92770800,-0.052499,-0.17977571,0.157501,Down,0.242733,0.900497299,1384000,1.491848728
+24/10/2016,29.275,29.434999,29.25,29.4125,27.198172,94154800,0.1375,0.469684031,0.184999,Up,0.13871,0.50999751,98361200,104.4675364
+25/10/2016,29.487499,29.59,29.327499,29.5625,27.336882,192516000,0.075001,0.254348461,0.262501,Up,0.614937,-2.249477464,72020800,37.41029317
+26/10/2016,28.577499,28.924999,28.327499,28.897499,26.721945,264536800,0.32,1.11976209,0.5975,Up,0.256611,-0.960300607,-126288800,-47.73959615
+27/10/2016,28.8475,28.965,28.525,28.620001,26.465334,138248000,-0.227499,-0.788626397,0.44,Down,0.175688,-0.66384199,13198800,9.547190556
+28/10/2016,28.467501,28.8025,28.362499,28.43,26.289646,151446800,-0.037501,-0.131732673,0.440001,Down,0.041614,-0.158290454,-45769200,-30.22130544
+31/10/2016,28.4125,28.557501,28.299999,28.385,26.248032,105677600,-0.0275,-0.096788385,0.257502,Down,0.473917,-1.805533459,69625600,65.8849179
+01/11/2016,28.365,28.442499,27.6325,27.872499,25.774115,175303200,-0.492501,-1.736298255,0.809999,Down,0.023111,0.089667482,-61976400,-35.35383267
+02/11/2016,27.85,28.0875,27.807501,27.897499,25.797226,113326800,0.047499,0.170552962,0.279999,Up,0.276512,-1.071867184,-5596400,-4.938284678
+03/11/2016,27.745001,27.865,27.387501,27.4575,25.520714,107730400,-0.287501,-1.03622631,0.477499,Down,0.230042,-0.901393276,15617600,14.49692937
+04/11/2016,27.1325,27.5625,27.0275,27.209999,25.290672,123348000,0.077499,0.285631623,0.535,Up,0.364819,1.442504177,6892000,5.587443655
+07/11/2016,27.52,27.627501,27.365,27.602501,25.655491,130240000,0.082501,0.29978561,0.262501,Up,0.151033,0.588696587,-33223200,-25.50921376
+08/11/2016,27.577499,27.93,27.424999,27.764999,25.806524,97016800,0.1875,0.679902119,0.505001,Up,0.041824,-0.162067545,139688800,143.9841347
+09/11/2016,27.469999,27.83,27.012501,27.719999,25.7647,236705600,0.25,0.910083761,0.817499,Up,0.718012,-2.786805202,-8167600,-3.450530955
+10/11/2016,27.772499,27.772499,26.4575,26.9475,25.046688,228538000,-0.824999,-2.970560914,1.314999,Down,0.148716,0.59375515,-91962400,-40.23943502
+11/11/2016,26.780001,27.217501,26.637501,27.1075,25.195404,136575600,0.327499,1.222923778,0.58,Up,0.632032,-2.508520999,68126400,49.88182369
+14/11/2016,26.9275,26.952499,26.02,26.4275,24.563372,204702000,-0.5,-1.856837805,0.932499,Down,0.325306,1.324354002,-75644000,-36.95322957
+15/11/2016,26.6425,26.92,26.540001,26.7775,24.888678,129058000,0.135,0.506709205,0.379999,Up,0.669221,2.688857158,106304000,82.36916735
+16/11/2016,26.674999,27.557501,26.65,27.497499,25.557899,235362000,0.8225,3.08341155,0.907501,Up,0.0093,-0.036387968,-124834000,-53.03914821
+17/11/2016,27.452499,27.5875,27.2075,27.487499,25.548599,110528000,0.035,0.127492947,0.38,Up,0.025563,0.100056367,3187600,2.883975101
+18/11/2016,27.43,27.635,27.415001,27.514999,25.574162,113715600,0.084999,0.309876048,0.219999,Up,0.38805,1.517351771,3342800,2.939614266
+21/11/2016,27.530001,27.997499,27.502501,27.932501,25.962212,117058400,0.4025,1.462041356,0.494998,Up,0.016267,0.062656449,-13196400,-11.27334732
+22/11/2016,27.987499,28.105,27.85,27.950001,25.978479,103862000,-0.037498,-0.133981246,0.255,Down,0.132454,-0.509860489,5843600,5.626311837
+23/11/2016,27.84,27.877501,27.5825,27.807501,25.846025,109705600,-0.032499,-0.116734914,0.295001,Down,0.130127,0.503470069,-63802000,-58.15746872
+25/11/2016,27.782499,27.967501,27.737499,27.9475,25.976152,45903600,0.165001,0.593902658,0.230002,Up,0.051124,-0.196811291,62872400,136.9661639
+28/11/2016,27.8575,28.1175,27.8475,27.8925,25.925028,108776000,0.035,0.125639415,0.27,Up,0.025553,-0.098564985,5339200,4.908435684
+29/11/2016,27.695,28.0075,27.5175,27.865,25.899475,114115200,0.17,0.613829211,0.49,Up,0.218428,-0.843368447,30534000,26.7571717
+30/11/2016,27.9,28.049999,27.567499,27.629999,25.681047,144649200,-0.270001,-0.96774552,0.4825,Down,0.239337,-0.931959667,3698400,2.556806398
+01/12/2016,27.592501,27.735001,27.2575,27.372499,25.44171,148347600,-0.220002,-0.797325331,0.477501,Down,0.09527,0.374463823,-42235600,-28.4706999
+02/12/2016,27.2925,27.522499,27.2125,27.475,25.53698,106112000,0.1825,0.668681872,0.309999,Up,0.183565,-0.718820315,31186000,29.38970145
+05/12/2016,27.5,27.5075,27.0625,27.2775,25.353415,137298000,-0.2225,-0.809090909,0.445,Down,0.195184,0.769852898,-32516000,-23.68279217
+06/12/2016,27.375,27.59,27.297501,27.487499,25.548599,104782000,0.112499,0.410955251,0.292499,Up,0.250952,0.982253469,15212800,14.51852417
+07/12/2016,27.315001,27.797501,27.290001,27.7575,25.799551,119994800,0.442499,1.619985297,0.5075,Up,0.253284,0.981738016,-11721600,-9.768423298
+08/12/2016,27.715,28.1075,27.65,28.030001,26.052835,108273200,0.315001,1.136572253,0.4575,Up,0.425229,1.632179377,29337200,27.09553241
+09/12/2016,28.077499,28.674999,28.077499,28.487499,26.478064,137610400,0.41,1.46024402,0.5975,Up,0.151041,-0.570438231,-32112800,-23.33602693
+12/12/2016,28.3225,28.75,28.122499,28.325001,26.327023,105497600,0.002501,0.008830435,0.627501,Up,0.439176,1.668156707,69437600,65.81912764
+13/12/2016,28.459999,28.98,28.4375,28.797501,26.766199,174935200,0.337502,1.185881981,0.5425,Up,0,0,-38808000,-22.1842145
+14/12/2016,28.76,29.049999,28.745001,28.797501,26.766199,136127200,0.037501,0.130392907,0.304998,Up,0.146387,0.546909929,49970800,36.70890167
+15/12/2016,28.844999,29.182501,28.807501,28.955,26.912586,186098000,0.110001,0.381352067,0.375,Up,0.034859,0.129526757,-8693600,-4.671517158
+16/12/2016,29.1175,29.125,28.9125,28.9925,26.947445,177404400,-0.125,-0.429295097,0.2125,Down,0.155676,0.577702265,-66286800,-37.36480042
+19/12/2016,28.950001,29.344999,28.9375,29.16,27.103121,111117600,0.209999,0.725385122,0.407499,Up,0.072035,0.265781199,-25417600,-22.87450413
+20/12/2016,29.184999,29.375,29.17,29.237499,27.175156,85700000,0.0525,0.179886934,0.205,Up,0.025562,0.094063857,9432800,11.00676779
+21/12/2016,29.200001,29.35,29.195,29.264999,27.200718,95132800,0.064998,0.222595883,0.155,Up,0.178921,-0.657780431,9210800,9.682044468
+22/12/2016,29.0875,29.127501,28.91,29.0725,27.021797,104343600,-0.015,-0.051568543,0.217501,Down,0.05344,0.19776627,-47345600,-45.37470434
+23/12/2016,28.897499,29.129999,28.897499,29.129999,27.075237,56998000,0.2325,0.804567897,0.2325,Up,0.171961,0.635122788,16189600,28.40380364
+27/12/2016,29.129999,29.450001,29.122499,29.315001,27.247198,73187600,0.185002,0.635090993,0.327502,Up,0.116188,-0.426421829,10436000,14.2592461
+28/12/2016,29.379999,29.504999,29.049999,29.190001,27.13101,83623600,-0.189998,-0.646691649,0.455,Down,0.006967,-0.025679103,-23465600,-28.060978
+29/12/2016,29.112499,29.2775,29.1,29.182501,27.124043,60158000,0.070002,0.240453422,0.1775,Up,0.211457,-0.779592482,62187200,103.3731175
+30/12/2016,29.1625,29.299999,28.8575,28.955,26.912586,122345200,-0.2075,-0.711530219,0.442499,Down,0.076681,0.284926168,-7217600,-5.899373249
+03/01/2017,28.950001,29.0825,28.690001,29.0375,26.989267,115127600,0.087499,0.302241786,0.392499,Up,0.03021,-0.111933384,-30655200,-26.62715109
+04/01/2017,28.9625,29.127501,28.9375,29.004999,26.959057,84472400,0.042499,0.146738023,0.190001,Up,0.137098,0.508541527,4302000,5.092787703
+05/01/2017,28.98,29.215,28.952499,29.1525,27.096155,88774400,0.1725,0.595238095,0.262501,Up,0.302077,1.114833451,38233200,43.06782135
+06/01/2017,29.195,29.540001,29.1175,29.477501,27.398232,127007600,0.282501,0.967634869,0.422501,Up,0.250955,0.915953263,7240000,5.700446273
+09/01/2017,29.487499,29.8575,29.485001,29.747499,27.649187,134247600,0.26,0.881729576,0.372499,Up,0.027887,0.100860108,-36399200,-27.11348285
+10/01/2017,29.692499,29.844999,29.575001,29.7775,27.677074,97848400,0.085001,0.286270953,0.269998,Up,0.148709,0.537300294,12506000,12.78099591
+11/01/2017,29.684999,29.9825,29.65,29.9375,27.825783,110354400,0.252501,0.850601342,0.3325,Up,0.116181,-0.41753003,-2009600,-1.821042025
+12/01/2017,29.725,29.825001,29.5525,29.8125,27.709602,108344800,0.0875,0.294365013,0.272501,Up,0.048797,-0.176101411,-3897200,-3.597034652
+13/01/2017,29.7775,29.905001,29.702499,29.76,27.660805,104447600,-0.0175,-0.058769205,0.202502,Down,0.223072,0.806455199,33311600,31.89312153
+17/01/2017,29.584999,30.059999,29.555,30,27.883877,137759200,0.415001,1.402741301,0.504999,Up,0.002329,-0.008352497,-42907200,-31.14652234
+18/01/2017,30,30.125,29.9275,29.997499,27.881548,94852000,-0.002501,-0.008336667,0.1975,Down,0.048798,-0.175018977,7537200,7.946274196
+19/01/2017,29.85,30.022499,29.842501,29.945,27.83275,102389200,0.095,0.318257956,0.179998,Up,0.051127,0.18369367,28002400,27.34897821
+20/01/2017,30.112499,30.112499,29.932501,30,27.883877,130391600,-0.112499,-0.373595695,0.179998,Down,0.018585,0.06665142,-42190800,-32.35699232
+23/01/2017,30,30.202499,29.942499,30.02,27.902462,88200800,0.02,0.066666667,0.26,Up,0.025558,-0.091597652,4643200,5.264351344
+24/01/2017,29.887501,30.025,29.875,29.9925,27.876904,92844000,0.104999,0.351314083,0.15,Up,0.443817,1.592059864,36666400,39.49248201
+25/01/2017,30.105,30.525,30.07,30.469999,28.320721,129510400,0.364999,1.212419864,0.455,Up,0.013935,0.049204256,-24160000,-18.6548725
+26/01/2017,30.4175,30.610001,30.4,30.485001,28.334656,105350400,0.067501,0.221915016,0.210001,Up,0.002323,0.008198441,-23098800,-21.92568799
+27/01/2017,30.535,30.5875,30.4,30.487499,28.336979,82251600,-0.047501,-0.155562469,0.1875,Down,0.07435,-0.262378004,39258400,47.72964903
+30/01/2017,30.2325,30.407499,30.165001,30.407499,28.262629,121510000,0.174999,0.578843959,0.242498,Up,0.06506,-0.230197976,75294000,61.96527035
+31/01/2017,30.2875,30.3475,30.155001,30.3375,28.197569,196804000,0.05,0.165084606,0.192499,Up,1.719505,6.098061148,251136000,127.6071625
+01/02/2017,31.7575,32.622501,31.752501,32.1875,29.917074,447940000,0.43,1.354010864,0.87,Up,0.051119,-0.170868983,-313098400,-69.89739697
+02/02/2017,31.995001,32.3475,31.945,32.1325,29.865955,134841600,0.137499,0.42975151,0.4025,Up,0.127798,0.427905285,-36812400,-27.300477
+03/02/2017,32.077499,32.297501,32.040001,32.27,29.993753,98029200,0.192501,0.600112247,0.2575,Up,0.281165,0.937411867,9354400,9.542462858
+06/02/2017,32.282501,32.625,32.224998,32.572498,30.274918,107383600,0.289997,0.898310202,0.400002,Up,0.288129,0.951708606,45351600,42.23326467
+07/02/2017,32.634998,33.022499,32.612499,32.8825,30.563047,152735200,0.247502,0.758394408,0.41,Up,0.11851,0.387755841,-60718800,-39.75429371
+08/02/2017,32.837502,33.055,32.805,33.009998,30.681557,92016400,0.172496,0.525301833,0.25,Up,0.221704,0.722596966,21383200,23.23846619
+09/02/2017,32.912498,33.112499,32.779999,33.105,30.903261,113399600,0.192502,0.584890275,0.3325,Up,0.070011,-0.226548907,-33137600,-29.22197256
+10/02/2017,33.115002,33.235001,33.012501,33.029999,30.83325,80262000,-0.085003,-0.256690306,0.2225,Down,0.273039,0.885534285,11879600,14.80102664
+13/02/2017,33.27,33.455002,33.1875,33.322498,31.106289,92141600,0.052498,0.157793808,0.267502,Up,0.403738,1.29793046,40763200,44.23973536
+14/02/2017,33.3675,33.772499,33.3125,33.755001,31.510027,132904800,0.387501,1.161312655,0.459999,Up,0.114355,0.362916223,9587600,7.213885428
+15/02/2017,33.880001,34.067501,33.654999,33.877499,31.624382,142492400,-0.002502,-0.007384888,0.412502,Down,0.037333,-0.118051319,-52154000,-36.60125031
+16/02/2017,33.9175,33.974998,33.709999,33.837502,31.587049,90338400,-0.079998,-0.235860544,0.264999,Down,0.086346,0.273358869,-1545600,-1.710900348
+17/02/2017,33.775002,33.9575,33.775002,33.93,31.673395,88792800,0.154998,0.45891337,0.182498,Up,0.228707,0.722079209,9236000,10.40174429
+21/02/2017,34.057499,34.1875,33.994999,34.174999,31.902102,98028800,0.1175,0.345004781,0.192501,Up,0.095678,0.299911272,-14681200,-14.97641509
+22/02/2017,34.107498,34.279999,34.0275,34.2775,31.99778,83347600,0.170002,0.498429993,0.252499,Up,0.135359,-0.423026222,-194800,-0.233719987
+23/02/2017,34.345001,34.369999,34.075001,34.1325,31.862421,83152800,-0.212501,-0.618724687,0.294998,Down,0.030336,0.095209338,3953600,4.75462041
+24/02/2017,33.977501,34.165001,33.82,34.165001,31.892757,87106400,0.1875,0.551835757,0.345001,Up,0.063015,0.197584047,-6076800,-6.976295657
+27/02/2017,34.285,34.360001,34.07,34.232498,31.955772,81029600,-0.052502,-0.153134024,0.290001,Down,0.014004,0.043823069,12902000,15.92257644
+28/02/2017,34.27,34.360001,34.174999,34.247501,31.969776,93931600,-0.022499,-0.065652174,0.185002,Down,0.653439,2.043927364,51726800,55.06858182
+01/03/2017,34.4725,35.037498,34.400002,34.947498,32.623215,145658400,0.474998,1.377904126,0.637496,Up,0.193688,-0.593712177,-40814400,-28.02062909
+02/03/2017,35,35.07,34.689999,34.740002,32.429527,104844000,-0.259998,-0.742851429,0.380001,Down,0.191357,0.590070278,-20411600,-19.46854374
+03/03/2017,34.695,34.9575,34.647499,34.945,32.620884,84432400,0.25,0.720564923,0.310001,Up,0.102684,-0.314779943,2567600,3.041012692
+06/03/2017,34.842499,34.942501,34.650002,34.834999,32.5182,87000000,-0.0075,-0.021525437,0.292499,Down,0.042004,0.129170741,-17214800,-19.78712644
+07/03/2017,34.764999,34.994999,34.697498,34.880001,32.560204,69785200,0.115002,0.330798226,0.297501,Up,0.121357,-0.372715724,5043600,7.227320406
+08/03/2017,34.737499,34.950001,34.705002,34.75,32.438847,74828800,0.012501,0.035987047,0.244999,Up,0.074688,-0.230242462,13794800,18.43514796
+09/03/2017,34.685001,34.697498,34.262501,34.669998,32.364159,88623600,-0.015003,-0.043255008,0.434997,Down,0.107372,0.331762058,-10172400,-11.47820671
+10/03/2017,34.8125,34.84,34.66,34.785,32.471531,78451200,-0.0275,-0.078994614,0.18,Down,0.014,0.04311469,-8764400,-11.17178577
+13/03/2017,34.712502,34.857498,34.705002,34.799999,32.485531,69686800,0.087497,0.252061923,0.152496,Up,0.049027,-0.150919497,-8450400,-12.12625634
+14/03/2017,34.825001,34.912498,34.709999,34.747501,32.436504,61236400,-0.0775,-0.222541271,0.202499,Down,0.343075,1.057681802,41530800,67.82044666
+15/03/2017,34.852501,35.1875,34.7575,35.115002,32.779579,102767200,0.262501,0.753176938,0.43,Up,0.053681,0.163763543,-25839200,-25.14343098
+16/03/2017,35.18,35.255001,35.064999,35.172501,32.83326,76928000,-0.007499,-0.021316089,0.190002,Down,0.163357,-0.497535121,98612000,128.187396
+17/03/2017,35.25,35.25,34.9725,34.997501,32.669903,175540000,-0.252499,-0.71630922,0.2775,Down,0.343048,1.05004291,-89372000,-50.91261251
+20/03/2017,35.099998,35.375,35.057499,35.365002,33.012951,86168000,0.265004,0.754997194,0.317501,Up,0.378052,-1.145162697,71951600,83.50153189
+21/03/2017,35.5275,35.700001,34.932499,34.959999,32.634899,158119600,-0.567501,-1.597356977,0.767502,Down,0.368725,1.129848755,-54678800,-34.5806592
+22/03/2017,34.962502,35.400002,34.939999,35.355,33.003624,103440800,0.392498,1.122625606,0.460003,Up,0.116695,-0.353582382,-22055600,-21.3219542
+23/03/2017,35.314999,35.395,35.1525,35.23,32.886929,81385200,-0.084999,-0.2406881,0.2425,Down,0.065339,-0.198677718,8197200,10.07210156
+24/03/2017,35.375,35.435001,35.087502,35.16,32.82159,89582400,-0.215,-0.607773852,0.347499,Down,0.056004,0.170631587,4718000,5.266659522
+27/03/2017,34.8475,35.305,34.654999,35.220001,32.877594,94300400,0.372501,1.068946122,0.650001,Up,0.68145,2.072688166,39198800,41.56801032
+28/03/2017,35.227501,36.009998,35.154999,35.950001,33.559044,133499200,0.7225,2.050954452,0.854999,Up,0.074676,0.222521237,-16739200,-12.53880173
+29/03/2017,35.919998,36.122501,35.797501,36.029999,33.63372,116760000,0.110001,0.306238881,0.325,Up,0.044338,-0.131826036,-31930800,-27.34737924
+30/03/2017,36.047501,36.125,35.875,35.982498,33.589382,84829200,-0.065003,-0.180325954,0.25,Down,0.063015,-0.187603928,-6182400,-7.288056471
+31/03/2017,35.93,36.067501,35.752499,35.915001,33.526367,78646800,-0.014999,-0.04174506,0.315002,Down,0.009342,0.027864636,1296000,1.647873785
+03/04/2017,35.927502,36.029999,35.762501,35.924999,33.535709,79942800,-0.002503,-0.006966808,0.267498,Down,0.249703,0.744588403,-377200,-0.471837364
+04/04/2017,35.8125,36.2225,35.7925,36.192501,33.785412,79565600,0.380001,1.061084817,0.43,Up,0.17503,-0.518063832,31306000,39.34614959
+05/04/2017,36.055,36.365002,35.952499,36.005001,33.610382,110871600,-0.049999,-0.138674248,0.412503,Down,0.084015,-0.249967406,-26275600,-23.69912584
+06/04/2017,36.072498,36.130001,35.862499,35.915001,33.526367,84596000,-0.157497,-0.436612402,0.267502,Down,0.07468,-0.222750052,-17907200,-21.16790392
+07/04/2017,35.932499,36.044998,35.817501,35.834999,33.451687,66688800,-0.0975,-0.271342107,0.227497,Down,0.039665,-0.11857399,9044800,13.56269718
+10/04/2017,35.900002,35.970001,35.724998,35.7925,33.412022,75733600,-0.107502,-0.299448451,0.245003,Down,0.359391,-1.075633794,45784000,60.45401249
+11/04/2017,35.735001,35.837502,35.014999,35.407501,33.052631,121517600,-0.3275,-0.916468423,0.822503,Down,0.039669,0.120017677,-40117600,-33.01381857
+12/04/2017,35.400002,35.537498,35.252499,35.450001,33.0923,81400000,0.049999,0.141240105,0.284999,Up,0.175033,-0.528923647,-10108400,-12.41818182
+13/04/2017,35.477501,35.595001,35.262501,35.262501,32.917267,71291600,-0.215,-0.606017882,0.3325,Down,0.182033,0.55300156,-4963200,-6.961830005
+17/04/2017,35.369999,35.470001,35.217499,35.4575,33.0993,66328400,0.087501,0.247387624,0.252502,Up,0.147018,-0.444172535,-7538400,-11.36526737
+18/04/2017,35.352501,35.509998,35.2775,35.299999,32.952282,58790000,-0.052502,-0.148510002,0.232498,Down,0.121357,-0.368281019,10523600,17.90032318
+19/04/2017,35.470001,35.5,35.112499,35.169998,32.830925,69313600,-0.300003,-0.845793605,0.387501,Down,0.410732,1.251052171,23964800,34.57445581
+20/04/2017,35.305,35.73,35.290001,35.610001,33.241657,93278400,0.305001,0.86390313,0.439999,Up,0.039665,-0.119323173,-23994800,-25.72385461
+21/04/2017,35.610001,35.669998,35.462502,35.567501,33.201992,69283600,-0.0425,-0.119348494,0.207496,Down,0.319721,0.962957283,-746400,-1.077311225
+24/04/2017,35.875,35.987499,35.794998,35.91,33.521713,68537200,0.035,0.097560976,0.192501,Up,0.207691,0.619571559,6948800,10.13872758
+25/04/2017,35.977501,36.224998,35.967499,36.1325,33.729404,75486000,0.154999,0.43082203,0.257499,Up,0.198352,-0.5880685,4678800,6.198235434
+26/04/2017,36.1175,36.150002,35.845001,35.919998,33.531052,80164800,-0.197502,-0.546831868,0.305001,Down,0.02565,0.076496258,-23179600,-28.91493523
+27/04/2017,35.98,36.040001,35.827499,35.947498,33.556702,56985200,-0.032502,-0.090333519,0.212502,Down,0.032658,-0.097321841,26456400,46.42679152
+28/04/2017,36.022499,36.075001,35.817501,35.912498,33.524044,83441600,-0.110001,-0.305367487,0.2575,Down,0.683773,2.039649512,50970000,61.08463884
+01/05/2017,36.275002,36.799999,36.240002,36.645,34.207817,134411600,0.369998,1.019980647,0.559997,Up,0.217045,0.634489479,46997200,34.96513694
+02/05/2017,36.884998,37.022499,36.709999,36.877499,34.424862,181408800,-0.007499,-0.020330759,0.3125,Down,0.105023,-0.305078928,1379200,0.760271828
+03/05/2017,36.397499,36.872501,36.067501,36.764999,34.319839,182788000,0.3675,1.009684759,0.805,Up,0.123683,-0.360383392,-89300400,-48.85462941
+04/05/2017,36.630001,36.785,36.452499,36.6325,34.196156,93487600,0.002499,0.006822277,0.332501,Up,0.5671,1.658373532,15823200,16.92545322
+05/05/2017,36.689999,37.244999,36.689999,37.240002,34.763256,109310800,0.550003,1.499054279,0.555,Up,0.945145,2.718804591,85698800,78.39920667
+08/05/2017,37.2575,38.424999,37.2575,38.252499,35.708401,195009600,0.994999,2.67060055,1.167499,Up,0.228718,0.640515939,-38488000,-19.73646426
+09/05/2017,38.467499,38.720001,38.362499,38.497501,35.937119,156521600,0.030002,0.077993113,0.357502,Up,0.170376,-0.474094765,-53298800,-34.05204138
+10/05/2017,38.407501,38.485001,38.0275,38.314999,35.766743,103222800,-0.092502,-0.240843579,0.457501,Down,0.30933,0.864853699,5797600,5.616588583
+11/05/2017,38.112499,38.517502,38.077499,38.487499,36.076073,109020400,0.375,0.983929183,0.440003,Up,0.503826,1.39656553,21087600,19.3428019
+12/05/2017,38.674999,39.105,38.6675,39.025002,36.579899,130108000,0.350003,0.904985156,0.4375,Up,0.093735,-0.25624729,-26069200,-20.03658499
+15/05/2017,39.002499,39.162498,38.762501,38.924999,36.486164,104038800,-0.0775,-0.198705216,0.399997,Down,0.053894,-0.147710787,-23844800,-22.9191417
+16/05/2017,38.985001,39.014999,38.68,38.8675,36.43227,80194000,-0.117501,-0.301400531,0.334999,Down,1.223236,-3.357561854,122876800,153.2244308
+17/05/2017,38.400002,38.642502,37.427502,37.5625,35.209034,203070800,-0.837502,-2.180994678,1.215,Down,0.536625,1.524111681,-68798000,-33.87882453
+18/05/2017,37.817501,38.334999,37.782501,38.134998,35.745659,134272800,0.317497,0.83955045,0.552498,Up,0.121857,0.340900136,-26429600,-19.68350999
+19/05/2017,38.345001,38.494999,38.157501,38.264999,35.867516,107843200,-0.080002,-0.208637366,0.337498,Down,0.217941,0.607627805,-15977600,-14.81558411
+22/05/2017,38.5,38.645,38.227501,38.497501,36.085457,91865600,-0.002499,-0.006490909,0.417499,Down,0.044533,-0.123409827,-12190000,-13.26938484
+23/05/2017,38.724998,38.724998,38.327499,38.450001,36.040924,79675600,-0.274997,-0.710127861,0.397499,Down,0.107792,-0.299082232,-2963600,-3.719582909
+24/05/2017,38.459999,38.5425,38.1675,38.334999,35.933132,76712000,-0.125,-0.325013009,0.375,Down,0.124195,0.345628096,230400,0.300344144
+25/05/2017,38.432499,38.587502,38.2575,38.467499,36.057327,76942400,0.035,0.091068759,0.330002,Up,0.060932,-0.168986459,10768000,13.99488449
+26/05/2017,38.5,38.560001,38.327499,38.4025,35.996395,87710400,-0.0975,-0.253246753,0.232502,Down,0.014069,0.039084469,-7202800,-8.212025028
+30/05/2017,38.355,38.607498,38.3325,38.4175,36.010464,80507600,0.0625,0.162951375,0.274998,Up,0.213249,-0.592186205,17297200,21.48517655
+31/05/2017,38.4925,38.5425,38.095001,38.189999,35.797215,97804800,-0.302501,-0.785869975,0.447499,Down,0.098419,0.274934796,-32188400,-32.91085918
+01/06/2017,38.2925,38.3325,38.055,38.294998,35.895634,65616400,0.002498,0.006523471,0.2775,Up,0.531948,1.481929529,45466400,69.29121378
+02/06/2017,38.395,38.862499,38.2225,38.862499,36.427582,111082800,0.467499,1.217603855,0.639999,Up,0.35619,-0.977803028,-9756000,-8.782637816
+05/06/2017,38.584999,38.612499,38.365002,38.482498,36.071392,101326800,-0.102501,-0.265649871,0.247497,Down,0.121849,0.33779955,5172800,5.105065985
+06/06/2017,38.474998,38.952499,38.445,38.612499,36.193241,106499600,0.137501,0.357377536,0.507499,Up,0.215595,0.595677519,-22221200,-20.86505489
+07/06/2017,38.755001,38.994999,38.619999,38.842499,36.408836,84278400,0.087498,0.225772153,0.375,Up,0.089054,-0.244594472,724800,0.860006834
+08/06/2017,38.8125,38.884998,38.599998,38.747501,36.319782,85003200,-0.064999,-0.167469243,0.285,Down,1.408355,-3.87765268,174527600,205.3188586
+09/06/2017,38.797501,38.797501,36.505001,37.244999,34.911427,259530800,-1.552502,-4.001551543,2.2925,Down,0.834229,-2.389558582,29698400,11.44311195
+12/06/2017,36.435001,36.522499,35.627499,36.355,34.077198,289229200,-0.080001,-0.219571834,0.895,Down,0.274166,0.804543848,-152567600,-52.74972237
+13/06/2017,36.790001,36.862499,36.287498,36.647499,34.351364,136661600,-0.142502,-0.38733894,0.575001,Down,0.335098,-0.975501293,-10536800,-7.710139498
+14/06/2017,36.875,36.875,35.959999,36.290001,34.016266,126124800,-0.584999,-1.586437966,0.915001,Down,0.203873,-0.599339739,2536800,2.011341148
+15/06/2017,35.830002,36.119999,35.552502,36.072498,33.812393,128661600,0.242496,0.676795943,0.567497,Up,0.473362,-1.399965983,72782800,56.5691706
+16/06/2017,35.945,36.125,35.549999,35.567501,33.339031,201444400,-0.377499,-1.050212825,0.575001,Down,0.953739,2.860728016,-71278800,-35.38385778
+19/06/2017,35.915001,36.685001,35.915001,36.584999,34.29277,130165600,0.669998,1.865510181,0.77,Up,0.311657,-0.908812557,-30565200,-23.48178013
+20/06/2017,36.717499,36.717499,36.235001,36.252499,33.981113,99600400,-0.465,-1.266426126,0.482498,Down,0.201523,0.593044142,-14537200,-14.59552371
+21/06/2017,36.380001,36.517502,36.1525,36.467499,34.182636,85063200,0.087498,0.240511263,0.365002,Up,0.056244,-0.16453968,-8638000,-10.15480255
+22/06/2017,36.442501,36.674999,36.279999,36.407501,34.126392,76425200,-0.035,-0.096041707,0.395,Down,0.152329,0.44636714,65332400,85.48541581
+23/06/2017,36.282501,36.790001,36.2775,36.57,34.278721,141757600,0.287499,0.792390249,0.512501,Up,0.107788,-0.314445804,-38988000,-27.5032873
+26/06/2017,36.7925,37.07,36.345001,36.455002,34.170933,102769600,-0.337498,-0.91730108,0.724999,Down,0.489773,-1.433302977,-3722000,-3.621693575
+27/06/2017,36.252499,36.540001,35.904999,35.932499,33.68116,99047600,-0.32,-0.882697769,0.635002,Down,0.492104,1.461066068,-10718000,-10.82105977
+28/06/2017,36.122501,36.5275,35.790001,36.4575,34.173264,88329600,0.334999,0.927397026,0.737499,Up,0.503815,-1.474295812,37668000,42.64482122
+29/06/2017,36.177502,36.282501,35.57,35.919998,33.669449,125997600,-0.257504,-0.711779382,0.712501,Down,0.079677,0.236644799,-33901200,-26.90622679
+30/06/2017,36.112499,36.240002,35.945,36.005001,33.749126,92096400,-0.107498,-0.297675328,0.295002,Down,0.121868,-0.361099722,-34985200,-37.98758692
+03/07/2017,36.220001,36.325001,35.775002,35.875,33.627258,57111200,-0.345001,-0.952515159,0.549999,Down,0.138253,0.41113373,29167200,51.07089327
+05/07/2017,35.922501,36.197498,35.68,36.022499,33.765511,86278400,0.099998,0.278371486,0.517498,Up,0.318684,-0.943815125,10236800,11.86484682
+06/07/2017,35.755001,35.875,35.602501,35.682499,33.446827,96515200,-0.072502,-0.202774431,0.272499,Down,0.339783,1.015890087,-19708400,-20.41999602
+07/07/2017,35.724998,36.1875,35.724998,36.044998,33.78661,76806800,0.32,0.895731331,0.462502,Up,0.206222,0.610366059,7555600,9.837149836
+10/07/2017,36.0275,36.487499,35.842499,36.264999,33.992832,84362400,0.237499,0.659215877,0.645,Up,0.11013,0.323980067,-5235200,-6.205608186
+11/07/2017,36.182499,36.462502,36.095001,36.3825,34.102962,79127200,0.200001,0.552756182,0.367501,Up,0.049218,0.144321775,20410800,25.79492261
+12/07/2017,36.467499,36.544998,36.205002,36.435001,34.15218,99538000,-0.032498,-0.089114968,0.339996,Down,0.475696,1.392871553,1259600,1.265446362
+13/07/2017,36.375,37.122501,36.360001,36.942501,34.627876,100797600,0.567501,1.560140206,0.7625,Up,0.297604,0.859434751,-20269200,-20.10881211
+14/07/2017,36.9925,37.3325,36.8325,37.259998,34.92548,80528400,0.267498,0.723114145,0.5,Up,0.12186,0.348914317,14645600,18.18687569
+17/07/2017,37.205002,37.724998,37.142502,37.389999,35.04734,95174000,0.184997,0.497236904,0.582496,Up,0.121857,0.347692578,-23698800,-24.90049804
+18/07/2017,37.299999,37.532501,37.1675,37.52,35.169197,71475200,0.220001,0.589815029,0.365001,Up,0.22028,0.626343559,12216800,17.09236211
+19/07/2017,37.619999,37.855,37.487499,37.755001,35.389477,83692000,0.135002,0.358857001,0.367501,Up,0.159359,-0.450300523,-14717200,-17.58495436
+20/07/2017,37.875,37.935001,37.547501,37.584999,35.230118,68974800,-0.290001,-0.765679208,0.3875,Down,0.016384,-0.046505663,36035600,52.24458788
+21/07/2017,37.497501,37.610001,37.220001,37.567501,35.213734,105010400,0.07,0.186679107,0.39,Up,0.426487,1.211138245,-19037600,-18.12925196
+24/07/2017,37.645,38.110001,37.474998,38.022499,35.640221,85972800,0.377499,1.002786559,0.635003,Up,0.152313,0.42736267,-10557200,-12.27969776
+25/07/2017,37.950001,38.459999,37.950001,38.185001,35.792534,75415600,0.235,0.61923582,0.509998,Up,0.16872,0.471383222,-12291600,-16.29848466
+26/07/2017,38.337502,38.482498,38.264999,38.365002,35.961254,63124000,0.0275,0.07173133,0.217499,Up,0.679573,-1.889736659,66781200,105.7936759
+27/07/2017,38.4375,38.497501,36.825001,37.639999,35.281681,129905200,-0.797501,-2.07479935,1.6725,Down,0.248402,-0.704053755,-61050400,-46.99611717
+28/07/2017,37.4725,37.557499,37.297501,37.375,35.033279,68854800,-0.0975,-0.260190807,0.259998,Down,0.180431,-0.51502744,10528800,15.29130867
+31/07/2017,37.474998,37.5825,37.032501,37.182499,34.852848,79383600,-0.292499,-0.78051772,0.549999,Down,0.309315,0.887488449,62090800,78.21615548
+01/08/2017,37.275002,37.555,37.102501,37.512501,35.162163,141474400,0.237499,0.637153554,0.452499,Up,1.661442,4.725084745,138272800,97.73697574
+02/08/2017,39.82,39.9375,39.040001,39.285,36.823605,279747200,-0.535,-1.343545957,0.897499,Down,0.367901,-0.999090122,-171358000,-61.25458986
+03/08/2017,39.262501,39.302502,38.755001,38.892502,36.455704,108389200,-0.369999,-0.942372469,0.547501,Down,0.19215,0.527078012,-26149600,-24.1256509
+04/08/2017,39.017502,39.349998,38.922501,39.0975,36.647854,82239600,0.079998,0.205031065,0.427497,Up,0.567085,1.547389378,5241600,6.373571856
+07/08/2017,39.264999,39.73,39.1675,39.702499,37.214939,87481200,0.4375,1.114223892,0.5625,Up,0.297619,0.799729915,57342400,65.54825494
+08/08/2017,39.650002,40.4575,39.567501,40.02,37.512558,144823600,0.369998,0.933160104,0.889999,Up,0.229645,0.612181659,-40297600,-27.82529919
+09/08/2017,39.814999,40.317501,39.7775,40.264999,37.742203,104526000,0.45,1.13022733,0.540001,Up,1.202156,-3.185177081,58691200,56.14985745
+10/08/2017,39.974998,40,38.657501,38.830002,36.540047,163217200,-1.144996,-2.864280318,1.342499,Down,0.508152,1.390671446,-58188800,-35.65114461
+11/08/2017,39.150002,39.642502,39.017502,39.369999,37.048199,105028400,0.219997,0.56193356,0.625,Up,0.557563,1.504966544,-16537600,-15.74583636
+14/08/2017,39.830002,40.052502,39.6875,39.962502,37.605762,88490800,0.1325,0.332663805,0.365002,Up,0.411698,1.094773721,29371200,33.191247
+15/08/2017,40.165001,40.549999,40.035,40.400002,38.01746,117862000,0.235001,0.585088993,0.514999,Up,0.152916,-0.402225714,-7175600,-6.088136974
+16/08/2017,40.485001,40.627499,40.037498,40.237499,37.864544,110686400,-0.247502,-0.611342457,0.590001,Down,0.72694,-1.919843535,1076000,0.972115815
+17/08/2017,40.130001,40.177502,39.459999,39.465,37.137604,111762400,-0.665001,-1.657116829,0.717503,Down,0.084698,-0.228065332,-2050000,-1.83424837
+18/08/2017,39.465,39.875,39.18,39.375,37.052906,109712400,-0.09,-0.228050171,0.695,Down,0.068207,-0.184080029,-4238400,-3.863191399
+21/08/2017,39.375,39.4725,38.7775,39.302502,36.984699,105474000,-0.072498,-0.184121905,0.695,Down,0.604599,1.634727377,-19055600,-18.06663254
+22/08/2017,39.557499,40,39.505001,39.945,37.589298,86418400,0.387501,0.97958923,0.494999,Up,0.047047,0.125160624,-8822000,-10.20847412
+23/08/2017,39.767502,40.1175,39.720001,39.994999,37.636345,77596400,0.227497,0.572067614,0.397499,Up,0.16703,-0.443799737,1679200,2.164017918
+24/08/2017,40.107498,40.185001,39.637501,39.817501,37.469315,79275600,-0.289997,-0.723049341,0.5475,Down,0.138794,0.370420436,22644800,28.56465293
+25/08/2017,39.912498,40.139999,39.817501,39.965,37.608109,101920400,0.052502,0.131542756,0.322498,Up,0.378765,1.007136519,1943600,1.906978387
+28/08/2017,40.035,40.5,39.982498,40.3675,37.986874,103864000,0.3325,0.830523292,0.517502,Up,0.338771,0.891810682,14203600,13.67519063
+29/08/2017,40.025002,40.779999,40,40.727501,38.325645,118067600,0.702499,1.755150443,0.779999,Up,0.103512,0.270085474,-8989200,-7.61360441
+30/08/2017,40.950001,40.9725,40.6525,40.837502,38.429157,109078400,-0.112499,-0.274722826,0.32,Down,0.152916,0.397916613,-1938000,-1.776703729
+31/08/2017,40.91,41.130001,40.869999,41,38.582073,107140400,0.09,0.219995111,0.260002,Up,0.011769,0.030503804,-40776000,-38.05847281
+01/09/2017,41.200001,41.235001,40.907501,41.012501,38.593842,66364400,-0.1875,-0.455097076,0.3275,Down,0.463452,-1.200844425,51509600,77.61631236
+05/09/2017,40.9375,41.0625,40.139999,40.52,38.13039,117874000,-0.4175,-1.019847328,0.922501,Down,0.040001,-0.104905824,-31267200,-26.52595144
+06/09/2017,40.677502,40.747501,40.130001,40.477501,38.090389,86606800,-0.200001,-0.491674735,0.6175,Down,0.152916,-0.401455601,1107200,1.278421556
+07/09/2017,40.522499,40.560001,40.09,40.314999,37.937473,87714000,-0.2075,-0.512061213,0.470001,Down,0.618725,-1.630907256,26732000,30.47632077
+08/09/2017,40.215,40.287498,39.6325,39.657501,37.318748,114446000,-0.557499,-1.386296158,0.654998,Down,0.675187,1.80924344,11877200,10.37799486
+11/09/2017,40.125,40.512501,39.9725,40.375,37.993935,126323200,0.25,0.62305296,0.540001,Up,0.150559,-0.396271142,160532800,127.0810112
+12/09/2017,40.6525,40.990002,39.692501,40.215,37.843376,286856000,-0.4375,-1.076194576,1.297501,Down,0.284668,-0.752226757,-107226400,-37.37987004
+13/09/2017,39.967499,39.990002,39.477501,39.912498,37.558708,179629600,-0.055001,-0.137614315,0.512501,Down,0.322307,-0.858141872,-84586800,-47.08956653
+14/09/2017,39.747501,39.849998,39.522499,39.57,37.236401,95042800,-0.177501,-0.446571471,0.327499,Down,0.376415,1.010879113,101415600,106.7051897
+15/09/2017,39.6175,40.2425,39.5,39.970001,37.612816,196458400,0.352501,0.889760838,0.7425,Up,0.284657,-0.75680853,-83380800,-42.44196227
+18/09/2017,40.0275,40.125,39.5,39.6675,37.328159,113077600,-0.36,-0.899381675,0.625,Down,0.014119,0.037823992,-29835200,-26.3847128
+19/09/2017,39.877499,39.942501,39.610001,39.682499,37.342278,83242400,-0.195,-0.488997567,0.3325,Down,0.625779,-1.675792248,128563200,154.4443697
+20/09/2017,39.474998,39.564999,38.4575,39.017502,36.716499,211805600,-0.457496,-1.158951294,1.107499,Down,0.6305,-1.717211655,-61758800,-29.158247
+21/09/2017,38.950001,38.950001,38.1875,38.3475,36.085999,150046800,-0.602501,-1.54685747,0.762501,Down,0.352879,-0.977883417,36534800,24.34893647
+22/09/2017,37.884998,38.067501,37.639999,37.9725,35.73312,186581600,0.087502,0.230967414,0.427502,Up,0.31525,-0.882234745,-9032400,-4.840991823
+25/09/2017,37.497501,37.9575,37.290001,37.637501,35.41787,177549200,0.14,0.373358214,0.667499,Up,0.60931,1.720346255,-30909200,-17.40880838
+26/09/2017,37.945,38.48,37.922501,38.285,36.02718,146640000,0.34,0.896033733,0.557499,Up,0.256435,0.711782049,-44623200,-30.4304419
+27/09/2017,38.450001,38.68,38.384998,38.557499,36.283615,102016800,0.107498,0.279578666,0.295002,Up,0.223484,-0.615936422,-13994800,-13.7181327
+28/09/2017,38.4725,38.57,38.174999,38.32,36.060131,88022000,-0.1525,-0.39638703,0.395001,Down,0.197601,0.547976379,17177200,19.51466679
+29/09/2017,38.302502,38.532501,38,38.529999,36.257732,105199200,0.227497,0.593948145,0.532501,Up,0.072925,-0.201129514,-30404000,-28.90136047
+02/10/2017,38.564999,38.612499,38.18,38.452499,36.184807,74795200,-0.1125,-0.291715293,0.432499,Down,0.157631,0.435627583,-9874000,-13.20138191
+03/10/2017,38.502499,38.772499,38.477501,38.619999,36.342438,64921200,0.1175,0.305174997,0.294998,Up,0.23526,-0.647342371,15734000,24.23553477
+04/10/2017,38.407501,38.465,38.115002,38.369999,36.107178,80655200,-0.037502,-0.097642385,0.349998,Down,0.449337,1.244453388,4480000,5.554508575
+05/10/2017,38.544998,38.860001,38.512501,38.8475,36.556515,85135200,0.302502,0.78480222,0.3475,Up,0.021179,-0.057934954,-15504800,-18.21197343
+06/10/2017,38.7425,38.872501,38.639999,38.825001,36.535336,69630400,0.082501,0.212947022,0.232502,Up,0.127048,0.347740062,-4578800,-6.575863416
+09/10/2017,38.952499,39.182499,38.872501,38.959999,36.662384,65051600,0.0075,0.01925422,0.309998,Up,0.014107,0.038478131,-2583600,-3.971616378
+10/10/2017,39.014999,39.5,38.775002,38.974998,36.676491,62468000,-0.040001,-0.102527236,0.724998,Down,0.152927,0.416961917,5154400,8.251264647
+11/10/2017,38.9925,39.244999,38.9375,39.137501,36.829418,67622400,0.145001,0.371868949,0.307499,Up,0.129398,-0.351344135,-3122000,-4.616813364
+12/10/2017,39.087502,39.342499,38.932499,39,36.70002,64500400,-0.087502,-0.223861837,0.41,Down,0.232914,0.634642706,1076400,1.66882686
+13/10/2017,39.182499,39.32,39.102501,39.247501,36.932934,65576800,0.065002,0.165895493,0.217499,Up,0.679882,1.840855644,30909200,47.13435239
+16/10/2017,39.474998,40,39.412498,39.970001,37.612816,96486000,0.495003,1.253965865,0.587502,Up,0.138801,0.369025813,-20496800,-21.24328918
+17/10/2017,39.945,40.217499,39.807499,40.1175,37.751617,75989200,0.1725,0.431843785,0.41,Up,0.16703,-0.442444624,-10492400,-13.80775163
+18/10/2017,40.105,40.177502,39.900002,39.939999,37.584587,65496800,-0.165001,-0.411422516,0.2775,Down,0.889274,-2.366060321,104840000,160.0688889
+19/10/2017,39.1875,39.27,38.755001,38.994999,36.695313,170336800,-0.192501,-0.491230622,0.514999,Down,0.063522,0.173106576,-74440400,-43.70188943
+20/10/2017,39.1525,39.4375,38.990002,39.0625,36.758835,95896400,-0.09,-0.229870379,0.447498,Down,0.018818,-0.051193135,-7959200,-8.29979019
+23/10/2017,39.2225,39.422501,38.875,39.0425,36.740017,87937200,-0.18,-0.458920263,0.547501,Down,0.218788,0.595503263,-16908400,-19.22781258
+24/10/2017,39.072498,39.355,39.049999,39.275002,36.958805,71028800,0.202504,0.518277587,0.305001,Up,0.162319,-0.439188984,13799600,19.42817561
+25/10/2017,39.227501,39.387501,38.817501,39.102501,36.796486,84828400,-0.125,-0.318653997,0.57,Down,0.235233,0.639281153,-16826400,-19.83580971
+26/10/2017,39.307499,39.4575,39.195,39.352501,37.031719,68002000,0.045002,0.11448706,0.2625,Up,1.326863,3.583044579,109814800,161.4876033
+27/10/2017,39.822498,40.900002,39.674999,40.762501,38.358582,177816800,0.940003,2.360482258,1.225003,Up,0.863395,2.250852234,986400,0.554728237
+30/10/2017,40.9725,42.017502,40.93,41.68,39.221977,178803200,0.7075,1.726767954,1.087502,Up,0.545796,1.391556576,-34616000,-19.35983249
+31/10/2017,41.974998,42.412498,41.735001,42.259998,39.767773,144187200,0.285,0.678975613,0.677497,Up,0.505802,-1.271889175,-9636000,-6.682978794
+01/11/2017,42.467499,42.485001,41.4025,41.7225,39.261971,134551200,-0.744999,-1.754280373,1.082501,Down,0.28701,0.731012715,31022400,23.05620463
+02/11/2017,41.650002,42.125,41.32,42.0275,39.548981,165573600,0.377498,0.9063577,0.805,Up,1.032772,2.611374488,72020800,43.49775568
+03/11/2017,43.5,43.564999,42.779999,43.125,40.581753,237594400,-0.375,-0.862068966,0.785,Down,0.411701,1.014497821,-97489200,-41.03177516
+06/11/2017,43.092499,43.747501,42.93,43.5625,40.993454,140105200,0.470001,1.090679378,0.817501,Up,0.131748,0.321387898,-42659200,-30.44797766
+07/11/2017,43.477501,43.8125,43.400002,43.702499,41.125202,97446000,0.224998,0.517504444,0.412498,Up,0.336407,0.818006924,192000,0.197032202
+08/11/2017,43.665001,44.060001,43.5825,44.060001,41.461609,97638000,0.395,0.904614659,0.477501,Up,0.084679,-0.204234717,20292400,20.78330158
+09/11/2017,43.7775,44.025002,43.285,43.970001,41.37693,117930400,0.192501,0.439725887,0.740002,Up,0.136951,-0.330983957,-17348400,-14.71071072
+10/11/2017,43.7775,43.845001,43.567501,43.6675,41.239979,100582000,-0.11,-0.25127063,0.2775,Down,0.165264,-0.400737352,-32653600,-32.4646557
+13/11/2017,43.375,43.625,43.349998,43.4925,41.074715,67928400,0.1175,0.270893372,0.275002,Up,0.620961,-1.511784074,31201600,45.9330707
+14/11/2017,43.259998,43.369999,42.794998,42.834999,40.453754,99130000,-0.424999,-0.982429541,0.575001,Down,0.533577,-1.318980187,17502400,17.65600726
+15/11/2017,42.4925,42.580002,42.095001,42.27,39.920177,116632400,-0.2225,-0.523621816,0.485001,Down,0.476925,1.194696607,-22082400,-18.93333242
+16/11/2017,42.794998,42.967499,42.575001,42.775002,40.397102,94550000,-0.019996,-0.046725087,0.392498,Down,0.224292,-0.555218045,-6952000,-7.352723427
+17/11/2017,42.759998,42.8475,42.41,42.537498,40.17281,87598000,-0.2225,-0.520346142,0.4375,Down,0.040142,-0.099923306,-22548400,-25.74077034
+20/11/2017,42.572498,42.639999,42.389999,42.494999,40.132668,65049600,-0.077499,-0.182040058,0.25,Down,0.746078,1.859029158,35475600,54.53623081
+21/11/2017,42.695,43.424999,42.695,43.285,40.878746,100525200,0.59,1.381894835,0.729999,Up,0.429707,1.051174613,1830400,1.820836964
+22/11/2017,43.34,43.75,43.262501,43.740002,41.308453,102355600,0.400002,0.922939548,0.487499,Up,0.002361,0.005715537,-46248800,-45.18443544
+24/11/2017,43.775002,43.875,43.662498,43.7425,41.310814,56106800,-0.032502,-0.074247855,0.212502,Down,0.207775,-0.502955473,26760400,47.6954665
+27/11/2017,43.762501,43.77,43.334999,43.522499,41.103039,82867200,-0.240002,-0.548419296,0.435001,Down,0.240811,-0.585871522,22848000,27.57182576
+28/11/2017,43.575001,43.717499,42.965,43.267502,40.862228,105715200,-0.307499,-0.705677551,0.752499,Down,0.847602,-2.07429218,60950400,57.65528514
+29/11/2017,43.157501,43.23,41.790001,42.369999,40.014626,166665600,-0.787502,-1.824716403,1.439999,Down,0.559558,1.398383681,-556800,-0.334082138
+30/11/2017,42.607498,43.035,42.110001,42.962502,40.574184,166108800,0.355004,0.833196073,0.924999,Up,0.188888,-0.465537397,-7071600,-4.257209732
+01/12/2017,42.487499,42.9175,42.125,42.762501,40.385296,159037200,0.275002,0.647253913,0.7925,Up,0.295117,-0.730753589,-28867600,-18.15147651
+04/12/2017,43.119999,43.154999,42.407501,42.450001,40.090179,130169600,-0.669998,-1.553798737,0.747498,Down,0.037784,-0.094247521,-20768800,-15.95518462
+05/12/2017,42.264999,42.880001,42.099998,42.41,40.052395,109400800,0.145001,0.343075839,0.780003,Up,0.148758,-0.371408501,4839200,4.423368019
+06/12/2017,41.875,42.549999,41.615002,42.252499,39.903637,114240000,0.377499,0.901490149,0.934997,Up,0.073204,0.18345195,-11546800,-10.107493
+07/12/2017,42.2575,42.610001,42.227501,42.330002,39.976841,102693200,0.072502,0.17157191,0.3825,Up,0.011795,0.029504582,-9272400,-9.029224915
+08/12/2017,42.622501,42.75,42.205002,42.342499,39.988636,93420800,-0.280002,-0.656934702,0.544998,Down,0.779152,1.94843355,47674400,51.03189011
+11/12/2017,42.299999,43.2225,42.197498,43.1675,40.767788,141095200,0.867501,2.050829836,1.025002,Up,0.229023,-0.561774409,-63458400,-44.97559095
+12/12/2017,43.037498,43.0975,42.865002,42.924999,40.538765,77636800,-0.112499,-0.261397631,0.232498,Down,0.134567,0.331946471,17636800,22.71706201
+13/12/2017,43.125,43.384998,43,43.067501,40.673332,95273600,-0.057499,-0.133331014,0.384998,Down,0.011791,-0.028989511,-13367600,-14.03074934
+14/12/2017,43.099998,43.282501,42.912498,43.055,40.661541,81906000,-0.044998,-0.104403717,0.370003,Down,0.413174,1.016129713,78771200,96.17268576
+15/12/2017,43.407501,43.5425,43.115002,43.4925,41.074715,160677200,0.084999,0.195816387,0.427498,Up,0.578445,1.40827514,-42992800,-26.75724994
+18/12/2017,43.720001,44.299999,43.715,44.105,41.65316,117684400,0.384999,0.880601535,0.584999,Up,0.443874,-1.065643039,-7938800,-6.745838871
+19/12/2017,43.7575,43.8475,43.522499,43.634998,41.209286,109745600,-0.122502,-0.279956579,0.325001,Down,0.044857,-0.10885168,-15843200,-14.43629631
+20/12/2017,43.717499,43.855,43.3125,43.587502,41.164429,93902400,-0.129997,-0.2973569,0.5425,Down,0.15583,0.37855499,-10102800,-10.75883045
+21/12/2017,43.5425,44.005001,43.525002,43.752499,41.320259,83799600,0.209999,0.482285124,0.479999,Up,0,0,-18402000,-21.95953203
+22/12/2017,43.669998,43.855,43.625,43.752499,41.320259,65397600,0.082501,0.188919175,0.23,Up,1.048283,-2.536971029,67344400,102.9768677
+26/12/2017,42.700001,42.8675,42.419998,42.642502,40.271976,132742000,-0.057499,-0.134658076,0.447502,Down,0.007065,0.017543217,-46749200,-35.21809224
+27/12/2017,42.525002,42.695,42.427502,42.650002,40.279041,85992800,0.125,0.293944725,0.267498,Up,0.113331,0.281364693,-20072000,-23.34148905
+28/12/2017,42.75,42.962502,42.619999,42.77,40.392372,65920800,0.02,0.046783626,0.342503,Up,0.436779,-1.081340309,38078800,57.76446888
+29/12/2017,42.630001,42.647499,42.305,42.307499,39.955593,103999600,-0.322502,-0.756514174,0.342499,Down,0.715378,1.790432694,-1776000,-1.707698876
+02/01/2018,42.540001,43.075001,42.314999,43.064999,40.670971,102223600,0.524998,1.234127851,0.760002,Up,0.007073,-0.017390782,15848000,15.5032693
+03/01/2018,43.1325,43.637501,42.990002,43.057499,40.663898,118071600,-0.075001,-0.173885121,0.647499,Down,0.188881,0.464493099,-28333200,-23.99662578
+04/01/2018,43.134998,43.3675,43.02,43.2575,40.852779,89738400,0.122502,0.283996768,0.3475,Up,0.465123,1.138534541,4901600,5.462098723
+05/01/2018,43.360001,43.842499,43.262501,43.75,41.317902,94640000,0.389999,0.899444167,0.579998,Up,0.153473,-0.37144432,-12368800,-13.0693153
+08/01/2018,43.587502,43.9025,43.482498,43.587502,41.164429,82271200,0,0,0.420002,No Change,0.004711,-0.011444347,4064800,4.940732601
+09/01/2018,43.637501,43.764999,43.352501,43.5825,41.159718,86336000,-0.055001,-0.126040673,0.412498,Down,0.009461,-0.022986066,9503600,11.00769088
+10/01/2018,43.290001,43.575001,43.25,43.572498,41.150257,95839600,0.282497,0.652568707,0.325001,Up,0.233753,0.568047485,-21168800,-22.08773826
+11/01/2018,43.647499,43.872501,43.622501,43.82,41.38401,74670800,0.172501,0.395213939,0.25,Up,0.427346,1.032635552,27001600,36.16085538
+12/01/2018,44.044998,44.34,43.912498,44.272499,41.811356,101672400,0.227501,0.516519492,0.427502,Up,0.212502,-0.508239915,16591200,16.31829287
+16/01/2018,44.474998,44.8475,44.035,44.047501,41.598854,118263600,-0.427497,-0.961207463,0.8125,Down,0.687065,1.651644057,19283600,16.30560883
+17/01/2018,44.037498,44.8125,43.767502,44.775002,42.285919,137547200,0.737504,1.674718214,1.044998,Up,0.03777,0.089320514,-12773600,-9.286703037
+18/01/2018,44.842499,45.025002,44.5625,44.814999,42.323689,124773600,-0.0275,-0.061325753,0.462502,Down,0.188874,-0.446260722,4926800,3.948591689
+19/01/2018,44.6525,44.895,44.352501,44.615002,42.134815,129700400,-0.037498,-0.083977381,0.542499,Down,0.344703,-0.81809544,-21266000,-16.39624859
+22/01/2018,44.325001,44.445,44.150002,44.25,41.790112,108434400,-0.075001,-0.16920699,0.294998,Down,0.009426,0.022555575,22322000,20.58571819
+23/01/2018,44.325001,44.860001,44.205002,44.259998,41.799538,130756400,-0.065003,-0.146650871,0.654999,Down,0.665795,-1.59282861,73664000,56.33682175
+24/01/2018,44.3125,44.325001,43.299999,43.555,41.133743,204420400,-0.7575,-1.709449929,1.025002,Down,0.734272,-1.785084328,-38304400,-18.73805158
+25/01/2018,43.627499,43.737499,42.6325,42.7775,40.399471,166116000,-0.849999,-1.94831017,1.104999,Down,0.094437,0.233758011,-9544000,-5.745382745
+26/01/2018,43,43,42.514999,42.877499,40.493908,156572000,-0.122501,-0.284886047,0.485001,Down,0.838162,-2.069847148,45989600,29.37281251
+29/01/2018,42.540001,42.540001,41.767502,41.990002,39.655746,202561600,-0.549999,-1.292898418,0.772499,Down,0.233749,-0.589445474,-18368800,-9.068253805
+30/01/2018,41.3825,41.842499,41.174999,41.7425,39.421997,184192800,0.36,0.869932943,0.6675,Up,0.108605,0.2754934,-54277200,-29.46760134
+31/01/2018,41.717499,42.110001,41.625,41.857498,39.530602,129915600,0.139999,0.33558819,0.485001,Up,0.082641,0.209055759,59007600,45.41994957
+01/02/2018,41.7925,42.154999,41.689999,41.945,39.613243,188923200,0.1525,0.364898008,0.465,Up,1.718826,-4.339018646,157452000,83.34180238
+02/02/2018,41.5,41.700001,40.025002,40.125,37.894417,346375200,-1.375,-3.313253012,1.674999,Down,0.94677,-2.498441921,-55421200,-16.00033721
+05/02/2018,39.775002,40.970001,39,39.122501,36.947647,290954000,-0.652501,-1.640480119,1.970001,Down,1.544106,4.179172763,-17978800,-6.179258577
+06/02/2018,38.7075,40.93,38.5,40.7575,38.491753,272975200,2.05,5.296131241,2.43,Up,0.823983,-2.140674133,-66540800,-24.3761338
+07/02/2018,40.772499,40.849998,39.767502,39.884998,37.66777,206434400,-0.887501,-2.176714751,1.082496,Down,1.036491,-2.751665416,11127600,5.390380673
+08/02/2018,40.072498,40.25,38.7575,38.787498,36.631279,217562000,-1.285,-3.206688038,1.4925,Down,0.448036,1.223096797,65128400,29.9355586
+09/02/2018,39.267502,39.4725,37.560001,39.102501,37.079315,282690400,-0.165001,-0.420197343,1.912499,Down,1.493511,4.027881853,-39412400,-13.94189544
+12/02/2018,39.625,40.9725,39.377499,40.677502,38.572826,243278000,1.052502,2.656156467,1.595001,Up,0.386418,1.00178815,-113081200,-46.48229597
+13/02/2018,40.487499,41.1875,40.412498,41.084999,38.959244,130196800,0.5975,1.475764161,0.775002,Up,0.718303,1.843729309,32382800,24.87219348
+14/02/2018,40.759998,41.884998,40.720001,41.842499,39.677547,162579600,1.082501,2.655792574,1.164997,Up,1.332306,3.357833588,42009200,25.83915817
+15/02/2018,42.447498,43.272499,42.25,43.247501,41.009853,204588800,0.800003,1.884688233,1.022499,Up,0.132759,-0.323724642,-43884400,-21.45005005
+16/02/2018,43.09,43.705002,42.942501,43.107498,40.877094,160704400,0.017498,0.04060803,0.762501,Up,0.137485,-0.33633751,-24982400,-15.54556067
+20/02/2018,43.012501,43.564999,42.855,42.962502,40.739609,135722000,-0.049999,-0.11624295,0.709999,Down,0.184914,-0.453892427,14164400,10.43633309
+21/02/2018,43.2075,43.529999,42.752499,42.767502,40.554695,149886400,-0.439998,-1.018337094,0.7775,Down,0.339001,0.835910614,-25918800,-17.29229603
+22/02/2018,42.950001,43.487499,42.927502,43.125,40.893696,123967600,0.174999,0.407448186,0.559997,Up,0.711197,1.739136027,11282000,9.100765039
+23/02/2018,43.4175,43.912498,43.384998,43.875,41.604893,135249600,0.4575,1.053722577,0.5275,Up,0.822601,1.977173694,17399200,12.86451124
+26/02/2018,44.087502,44.8475,44.052502,44.7425,42.427494,152648800,0.654998,1.485677279,0.794998,Up,0.137482,-0.324039878,3063600,2.006959766
+27/02/2018,44.775002,45.119999,44.540001,44.5975,42.290012,155712400,-0.177502,-0.396431026,0.579998,Down,0.064018,-0.151378534,-4584000,-2.943888862
+28/02/2018,44.814999,45.154999,44.512501,44.529999,42.225994,151128400,-0.285,-0.6359478,0.642498,Down,0.739635,-1.751610631,44079600,29.16698648
+01/03/2018,44.634998,44.945,43.165001,43.75,41.486359,195208000,-0.884998,-1.982744572,1.779999,Down,0.286846,0.69142245,-41392000,-21.20404901
+02/03/2018,43.200001,44.075001,43.112499,44.052502,41.773205,153816000,0.852501,1.973381899,0.962502,Up,0.144607,0.346171667,-40210400,-26.14188381
+05/03/2018,43.802502,44.435001,43.630001,44.205002,41.917812,113605600,0.4025,0.918897281,0.805,Up,0.035556,-0.08482313,-18451600,-16.24180498
+06/03/2018,44.477501,44.5625,44.032501,44.1675,41.882256,95154000,-0.310001,-0.696983853,0.529999,Down,0.388779,-0.928266615,31660000,33.27237951
+07/03/2018,43.735001,43.962502,43.567501,43.7575,41.493477,126814000,0.022499,0.051443922,0.395001,Up,0.452782,1.091212481,-31717600,-25.01111865
+08/03/2018,43.869999,44.279999,43.767502,44.235001,41.946259,95096400,0.365002,0.832008225,0.512497,Up,0.720684,1.718112693,33644400,35.37925726
+09/03/2018,44.490002,45,44.3475,44.994999,42.666943,128740800,0.504997,1.135079742,0.6525,Up,0.412483,0.96675077,87600,0.068043697
+12/03/2018,45.072498,45.5975,45.052502,45.43,43.079426,128828400,0.357502,0.793171037,0.544998,Up,0.414856,-0.963002618,-2054400,-1.594679434
+13/03/2018,45.647499,45.875,44.810001,44.9925,42.66457,126774000,-0.654999,-1.434906653,1.064999,Down,0.362713,-0.850150371,-9300400,-7.336204585
+14/03/2018,45.080002,45.130001,44.452499,44.610001,42.301857,117473600,-0.470001,-1.042593121,0.677502,Down,0.049789,0.117699325,-26498400,-22.55689789
+15/03/2018,44.625,45.060001,44.517502,44.662498,42.351646,90975200,0.037498,0.084029132,0.542499,Up,0.149345,-0.352630923,66643600,73.25468919
+16/03/2018,44.662498,44.779999,44.404999,44.505001,42.202301,157618800,-0.157497,-0.352638135,0.375,Down,0.644821,-1.527928536,-23831600,-15.11976998
+19/03/2018,44.330002,44.3675,43.415001,43.825001,41.55748,133787200,-0.505001,-1.139185602,0.952499,Down,0.014225,-0.034229698,-55189600,-41.25177894
+20/03/2018,43.810001,44.200001,43.735001,43.810001,41.543255,78597600,0,0,0.465,No Change,0.941143,-2.265453201,69622000,88.58031288
+21/03/2018,43.759998,43.772499,42.814999,42.817501,40.602112,148219600,-0.942497,-2.153786662,0.9575,Down,0.573708,-1.413000388,17743600,11.97115631
+22/03/2018,42.5,43.169998,42.150002,42.212502,40.028404,165963200,-0.287498,-0.676465882,1.019996,Down,0.926914,-2.315640664,-1848000,-1.11349986
+23/03/2018,42.0975,42.48,41.235001,41.235001,39.10149,164115200,-0.862499,-2.048812875,1.244999,Down,1.856213,4.747166924,-13950400,-8.500370471
+26/03/2018,42.017502,43.275002,41.610001,43.192501,40.957703,150164800,1.174999,2.796451345,1.665001,Up,1.050194,-2.564093987,13525600,9.007170788
+27/03/2018,43.419998,43.787498,41.73,42.084999,39.907509,163690400,-1.334999,-3.074617829,2.057498,Down,0.440949,-1.104927396,2983600,1.822709212
+28/03/2018,41.8125,42.505001,41.297501,41.619999,39.46656,166674000,-0.192501,-0.460391031,1.2075,Down,0.30819,0.780888935,-13080000,-7.847654703
+29/03/2018,41.952499,42.9375,41.724998,41.945,39.77475,153594000,-0.007499,-0.017874978,1.212502,Down,0.260773,-0.655624485,-3246800,-2.113884657
+02/04/2018,41.66,42.235001,41.1175,41.669998,39.513977,150347200,0.009998,0.02399904,1.117501,Up,0.405384,1.025925586,-29235200,-19.44512435
+03/04/2018,41.91,42.1875,41.220001,42.0975,39.919361,121112000,0.1875,0.447387258,0.967499,Up,0.763348,1.912224998,17310000,14.29255565
+04/04/2018,41.220001,43.002499,41.192501,42.9025,40.682709,138422000,1.682499,4.081753904,1.809998,Up,0.2821,0.693414984,-30689200,-22.1707532
+05/04/2018,43.145,43.557499,43.02,43.200001,40.964809,107732800,0.055001,0.12747943,0.537499,Up,1.047809,-2.557827134,32288400,29.97081669
+06/04/2018,42.7425,43.119999,42.049999,42.095001,39.917,140021200,-0.647499,-1.514883313,1.07,Down,0.395885,0.991770424,-23950400,-17.10483841
+09/04/2018,42.470001,43.272499,42.462502,42.512501,40.312885,116070800,0.0425,0.100070636,0.809997,Up,0.758602,1.881785439,-2436400,-2.099063675
+10/04/2018,43.25,43.5,42.8825,43.3125,41.071487,113634400,0.0625,0.144508671,0.6175,Up,0.192012,-0.467506813,-23908000,-21.03940356
+11/04/2018,43.057499,43.48,42.924999,43.110001,40.879475,89726400,0.052502,0.121934625,0.555001,Up,0.403,0.985824793,1830800,2.040425115
+12/04/2018,43.352501,43.75,43.259998,43.535,41.282475,91557200,0.182499,0.420965333,0.490002,Up,0.139884,0.338845963,8940000,9.764387727
+13/04/2018,43.695,43.959999,43.462502,43.682499,41.422359,100497200,-0.012501,-0.028609681,0.497497,Down,0.258397,0.62381044,-14183600,-14.11342804
+16/04/2018,43.7575,44.047501,43.7075,43.955002,41.680756,86313600,0.197502,0.451355768,0.340001,Up,0.573696,1.376404977,20108000,23.29644459
+17/04/2018,44.122501,44.735001,44.102501,44.560001,42.254452,106421600,0.4375,0.991557573,0.6325,Up,0.094837,-0.224442622,-23403600,-21.99140024
+18/04/2018,44.452499,44.705002,44.220001,44.459999,42.159615,83018000,0.0075,0.016871942,0.485001,Up,1.194806,-2.834005956,56217200,67.71688068
+19/04/2018,43.439999,43.8475,43.165001,43.200001,40.964809,139235200,-0.239998,-0.552481597,0.682499,Down,1.678421,-4.097226476,122729200,88.14523913
+20/04/2018,42.650002,42.805,41.357498,41.43,39.286388,261964400,-1.220002,-2.860496935,1.447502,Down,0.113788,-0.289637215,-115902400,-44.24356897
+23/04/2018,41.7075,41.73,41.022499,41.310001,39.1726,146062000,-0.397499,-0.953063598,0.707501,Down,0.54525,-1.391916799,-11294000,-7.732332845
+24/04/2018,41.4175,41.5825,40.305,40.735001,38.62735,134768000,-0.682499,-1.647851753,1.2775,Down,0.168312,0.435732713,-21239600,-15.7601211
+25/04/2018,40.654999,41.355,40.602501,40.912498,38.795662,113528400,0.257499,0.633375984,0.752499,Up,0.135136,0.348327604,-1676400,-1.476634921
+26/04/2018,41.029999,41.432499,40.842499,41.055,38.930798,111852000,0.025001,0.060933465,0.59,Up,0.450413,-1.156958046,30771200,27.51063906
+27/04/2018,41,41.0825,40.157501,40.580002,38.480385,142623200,-0.419998,-1.024385366,0.924999,Down,0.696964,1.811218885,27086400,18.99158061
+30/04/2018,40.532501,41.814999,40.459999,41.314999,39.177349,169709600,0.782498,1.930544577,1.355,Up,0.910324,2.32359775,44568000,26.26133112
+01/05/2018,41.602501,42.299999,41.317501,42.275002,40.087673,214277600,0.672501,1.616491759,0.982498,Up,1.770878,4.417512585,51880000,24.21158348
+02/05/2018,43.807499,44.4375,43.450001,44.142502,41.858551,266157600,0.335003,0.764716105,0.987499,Up,0.075859,0.181227009,-129884800,-48.79995912
+03/05/2018,43.970001,44.375,43.610001,44.2225,41.93441,136272800,0.252499,0.574252887,0.764999,Up,1.645233,3.923348391,88532400,64.96703671
+04/05/2018,44.5625,46.0625,44.5425,45.9575,43.579643,224805200,1.395,3.130434783,1.52,Up,0.315289,0.723477703,-54999600,-24.46544831
+07/05/2018,46.294998,46.9175,46.1875,46.290001,43.894932,169805600,-0.004997,-0.010793823,0.73,Down,0.210995,0.480681916,-56194400,-33.09337266
+08/05/2018,46.247501,46.555,45.9175,46.512501,44.105927,113611200,0.265,0.573003934,0.6375,Up,0.310565,0.70413439,-20766400,-18.27847959
+09/05/2018,46.637501,46.849998,46.305,46.84,44.416492,92844800,0.202499,0.434197793,0.544998,Up,0.635323,1.430376357,19112400,20.58532088
+10/05/2018,46.935001,47.592499,46.912498,47.509998,45.051815,111957200,0.574997,1.225092123,0.680001,Up,0.171349,-0.380337618,-7108400,-6.34921202
+11/05/2018,47.372501,47.514999,46.862499,47.147499,44.880466,104848800,-0.225002,-0.474963313,0.6525,Down,0.104705,-0.233297488,-21733600,-20.72851573
+14/05/2018,47.252499,47.3825,46.965,47.037498,44.775761,83115200,-0.215001,-0.455004507,0.4175,Down,0.406948,-0.908857808,11665600,14.03545922
+15/05/2018,46.695,46.767502,46.275002,46.610001,44.368813,94780800,-0.084999,-0.182030196,0.4925,Down,0.414081,0.933270403,-18048400,-19.04225328
+16/05/2018,46.517502,47.115002,46.5,47.044998,44.782894,76732400,0.527496,1.133973187,0.615002,Up,0.283192,-0.632366457,-7556400,-9.847730554
+17/05/2018,47,47.227501,46.59,46.747501,44.499702,69176000,-0.252499,-0.537231915,0.637501,Down,0.16183,-0.363665357,4014800,5.803746964
+18/05/2018,46.797501,46.952499,46.532501,46.577499,44.337872,73190800,-0.220002,-0.470114847,0.419998,Down,0.314128,0.708486866,412400,0.563458795
+21/05/2018,47,47.317501,46.727501,46.907501,44.652,73603200,-0.092499,-0.196806383,0.59,Down,0.111835,-0.250459106,-12640400,-17.17370984
+22/05/2018,47.095001,47.220001,46.695,46.790001,44.540165,60962800,-0.305,-0.647627123,0.525001,Down,0.285564,0.641138173,19270800,31.61075279
+23/05/2018,46.587502,47.125,46.439999,47.09,44.825729,80233600,0.502498,1.078611169,0.685001,Up,0.049968,-0.111471695,12702400,15.83177123
+24/05/2018,47.192501,47.209999,46.552502,47.037498,44.775761,92936000,-0.155003,-0.328448369,0.657497,Down,0.102329,0.228536596,-23092000,-24.84720668
+25/05/2018,47.057499,47.412498,46.912498,47.145,44.87809,69844000,0.087501,0.185944859,0.5,Up,0.161827,-0.360592441,20212400,28.93935055
+29/05/2018,46.900002,47.1875,46.717499,46.974998,44.716263,90056400,0.074996,0.159906177,0.470001,Up,0.095192,-0.212880043,-15294400,-16.98313501
+30/05/2018,46.93,47,46.695,46.875,44.621071,74762000,-0.055,-0.117195824,0.305,Down,0.149929,-0.336004934,35169200,47.04154517
+31/05/2018,46.805,47.057499,46.535,46.717499,44.471142,109931200,-0.087501,-0.186947976,0.522499,Down,0.801987,1.803387464,-16161200,-14.70119493
+01/06/2018,46.997501,47.564999,46.9375,47.560001,45.273129,93770000,0.5625,1.196872149,0.627499,Up,0.378387,0.835787162,11294800,12.04521702
+04/06/2018,47.91,48.355,47.837502,47.9575,45.651516,105064800,0.0475,0.099144229,0.517498,Up,0.352211,0.771520928,-18800800,-17.89448036
+05/06/2018,48.267502,48.485001,48.09,48.327499,46.003727,86264000,0.059997,0.124301026,0.395001,Up,0.159443,0.346587136,-2529600,-2.932393582
+06/06/2018,48.407501,48.52,47.98,48.494999,46.16317,83734400,0.087498,0.180752979,0.54,Up,0.123741,-0.268051349,1654400,1.975771009
+07/06/2018,48.535,48.549999,48.084999,48.365002,46.039429,85388800,-0.169998,-0.350258576,0.465,Down,0.418843,-0.909748468,21238400,24.87258282
+08/06/2018,47.7925,48,47.442501,47.924999,45.620586,106627200,0.132499,0.27723806,0.557499,Up,0.111866,-0.245209476,-33393200,-31.31771255
+11/06/2018,47.837502,47.9925,47.552502,47.807499,45.50872,73234000,-0.030003,-0.062718576,0.439998,Down,0.24989,0.549103556,-5589600,-7.632520414
+12/06/2018,47.8475,48.1525,47.787498,48.07,45.75861,67644400,0.2225,0.465019071,0.365002,Up,0.376015,-0.821736062,18909200,27.95382914
+13/06/2018,48.105,48.220001,47.610001,47.674999,45.382595,86553600,-0.430001,-0.893880054,0.61,Down,0.023811,0.052467251,-113200,-0.13078601
+14/06/2018,47.887501,47.892502,47.555,47.700001,45.406406,86440400,-0.1875,-0.39154267,0.337502,Down,0.466449,-1.027275755,160436400,185.603491
+15/06/2018,47.5075,47.540001,47.064999,47.209999,44.939957,246876800,-0.297501,-0.626219018,0.475002,Down,0.023793,-0.052943976,-172937200,-70.05000065
+18/06/2018,46.970001,47.305,46.799999,47.185001,44.916164,73939600,0.215,0.457738973,0.505001,Up,0.725822,-1.615948325,60374400,81.65367408
+19/06/2018,46.285,46.5825,45.862499,46.422501,44.190342,134314000,0.137501,0.297074646,0.720001,Up,0.192745,0.436169967,-51799200,-38.56574892
+20/06/2018,46.587502,46.799999,46.432499,46.625,44.383087,82514800,0.037498,0.080489398,0.3675,Up,0.247494,-0.557631334,20332800,24.64139766
+21/06/2018,46.8125,47.087502,46.235001,46.365002,44.135593,102847600,-0.447498,-0.955936983,0.852501,Down,0.128501,-0.291150501,5954000,5.789148215
+22/06/2018,46.529999,46.537498,46.174999,46.23,44.007092,108801600,-0.299999,-0.64474319,0.362499,Down,0.654458,-1.487164842,17850800,16.40674402
+25/06/2018,45.849998,46.23,45.182499,45.5425,43.352634,126652400,-0.307498,-0.67066088,1.047501,Down,0.537842,1.240621273,-28375600,-22.40431291
+26/06/2018,45.747501,46.6325,45.634998,46.107498,43.890476,98276800,0.359997,0.786921673,0.997502,Up,0.064255,-0.146398503,2864400,2.914624815
+27/06/2018,46.307499,46.82,46.0075,46.040001,43.826221,101141200,-0.267498,-0.5776559,0.8125,Down,0.318882,0.727605513,-31680400,-31.32294258
+28/06/2018,46.025002,46.552502,45.950001,46.375,44.145103,69460800,0.349998,0.760451895,0.602501,Up,0.092807,-0.210231699,21490000,30.93831341
+29/06/2018,46.572498,46.797501,45.727501,46.2775,44.052296,90950800,-0.294998,-0.633416743,1.07,Down,0.492618,1.118257264,-20025600,-22.01805811
+02/07/2018,45.955002,46.825001,45.855,46.794998,44.544914,70925200,0.839996,1.827866311,0.970001,Up,0.775806,-1.74162644,-15106000,-21.29849475
+03/07/2018,46.947498,46.987499,45.884998,45.98,43.769108,55819200,-0.967498,-2.060808438,1.102501,Down,0.352207,0.804693118,10597600,18.98558202
+05/07/2018,46.314999,46.602501,46.07,46.349998,44.121315,66416800,0.034999,0.075567312,0.532501,Up,0.611599,1.38617582,3524000,5.305886462
+06/07/2018,46.355,47.107498,46.299999,46.9925,44.732914,69940800,0.6375,1.375256175,0.807499,Up,0.621128,1.388525684,9085600,12.99041475
+09/07/2018,47.375,47.669998,47.325001,47.645,45.354042,79026400,0.27,0.569920844,0.344997,Up,0.054722,-0.120655178,-15270000,-19.32265673
+10/07/2018,47.677502,47.82,47.544998,47.587502,45.29932,63756400,-0.09,-0.188768279,0.275002,Down,0.587814,-1.297622128,11569600,18.14657038
+11/07/2018,47.125,47.445,46.9025,46.970001,44.711506,75326000,-0.154999,-0.328910345,0.5425,Down,0.749622,1.676575153,-3161600,-4.197222738
+12/07/2018,47.3825,47.852501,47.327499,47.7575,45.461128,72164400,0.375,0.791431436,0.525002,Up,0.071408,0.157074853,-22108800,-30.63671284
+13/07/2018,47.77,47.959999,47.724998,47.8325,45.532536,50055600,0.0625,0.130835252,0.235001,Up,0.099949,-0.219511165,10116800,20.21112523
+16/07/2018,47.880001,48.162498,47.605,47.727501,45.432587,60172400,-0.1525,-0.318504588,0.557498,Down,0.128505,0.28284764,1965600,3.266613929
+17/07/2018,47.4375,47.967499,47.299999,47.862499,45.561092,62138000,0.424999,0.89591357,0.6675,Up,0.249885,-0.548461393,3435600,5.528983875
+18/07/2018,47.945,47.950001,47.482498,47.599998,45.311207,65573600,-0.345002,-0.719578684,0.467503,Down,0.352215,0.77732425,15573600,23.74980175
+19/07/2018,47.422501,48.137501,47.422501,47.970001,45.663422,81147200,0.5475,1.154515237,0.715,Up,0.104714,-0.229317023,1557600,1.919474732
+20/07/2018,47.945,48.107498,47.5425,47.860001,45.558708,82704800,-0.084999,-0.177284388,0.564998,Down,0.040463,0.088815074,-18747200,-22.66760817
+23/07/2018,47.669998,47.990002,47.389999,47.9025,45.599171,63957600,0.232502,0.487732347,0.600003,Up,0.330772,0.72539038,10834000,16.93934732
+24/07/2018,48.112499,48.415001,48.012501,48.25,45.929943,74791600,0.137501,0.285790601,0.4025,Up,0.433125,0.943012274,-7952000,-10.63221003
+25/07/2018,48.264999,48.712502,48.107498,48.705002,46.363068,66839600,0.440003,0.911639924,0.605004,Up,0.145161,-0.313096191,9464400,14.1598693
+26/07/2018,48.6525,48.990002,48.4025,48.552502,46.217907,76304000,-0.099998,-0.205535173,0.587502,Down,0.768673,-1.66314974,19792000,25.93835186
+27/07/2018,48.747501,48.797501,47.525002,47.744999,45.449234,96096000,-1.002502,-2.056519779,1.272499,Down,0.254631,-0.560253667,-11978000,-12.46461871
+30/07/2018,47.974998,48.049999,47.267502,47.477501,45.194603,84118000,-0.497497,-1.036992227,0.782497,Down,0.09042,0.200068136,73374000,87.22746618
+31/07/2018,47.575001,48.035,47.334999,47.572498,45.285023,157492000,-0.002503,-0.005261166,0.700001,Down,2.667755,5.891031567,114250800,72.54387524
+01/08/2018,49.782501,50.439999,49.327499,50.375,47.952778,271742800,0.592499,1.190175238,1.1125,Up,1.401691,2.923065271,-22126800,-8.142552443
+02/08/2018,50.145,52.095001,50.087502,51.8475,49.354469,249616000,1.7025,3.395154053,2.007499,Up,0.142792,0.289319291,-115826400,-46.40183322
+03/08/2018,51.7575,52.185001,51.369999,51.997501,49.497261,133789600,0.240001,0.463702845,0.815002,Up,0.257011,0.519242873,-32088000,-23.983927
+06/08/2018,52,52.3125,51.767502,52.267502,49.754272,101701600,0.267502,0.514426923,0.544998,Up,0.466434,-0.937475279,648000,0.637158117
+07/08/2018,52.330002,52.375,51.689999,51.7775,49.287838,102349600,-0.552502,-1.055803514,0.685001,Down,0.033321,0.067604913,-12247600,-11.96643661
+08/08/2018,51.512501,51.952499,51.130001,51.8125,49.321159,90102000,0.299999,0.582380964,0.822498,Up,0.387905,0.786488006,3868400,4.293356418
+09/08/2018,52.3825,52.445,51.799999,52.220001,49.709064,93970400,-0.162499,-0.310216198,0.645001,Down,0.148067,-0.297867206,4474400,4.761499366
+10/08/2018,51.84,52.275002,51.6675,51.8825,49.560997,98444800,0.0425,0.081983025,0.607502,Up,0.320019,0.645707349,5118800,5.199665193
+13/08/2018,52.327499,52.737499,51.924999,52.217499,49.881016,103563600,-0.11,-0.210214518,0.8125,Down,0.210144,0.421290537,-20571600,-19.86373591
+14/08/2018,52.540001,52.639999,52.064999,52.4375,50.09116,82992000,-0.102501,-0.195091355,0.575,Down,0.117027,0.233628049,32238400,38.8451899
+15/08/2018,52.305,52.685001,52.0825,52.560001,50.208187,115230400,0.255001,0.487527005,0.602501,Up,0.735546,1.464992154,-1228800,-1.066385259
+16/08/2018,52.9375,53.452499,52.8675,53.330002,50.943733,114001600,0.392502,0.741444156,0.584999,Up,1.017342,1.996991465,27706400,24.30351855
+17/08/2018,53.360001,54.487499,53.290001,54.395,51.961075,141708000,1.034999,1.939653262,1.197498,Up,0.506272,-0.974329342,-20557200,-14.50673215
+20/08/2018,54.525002,54.794998,53.7775,53.865002,51.454803,121150800,-0.66,-1.210453876,1.017498,Down,0.100322,-0.194971109,-16511600,-13.62896489
+21/08/2018,54.200001,54.297501,53.5075,53.759998,51.354481,104639200,-0.440003,-0.811813638,0.790001,Down,0.002395,0.004663663,-28566800,-27.30028517
+22/08/2018,53.525002,54.09,53.459999,53.762501,51.356876,76072400,0.237499,0.443716004,0.630001,Up,0.105072,0.204591884,-539600,-0.709324275
+23/08/2018,53.662498,54.262501,53.650002,53.872501,51.461948,75532800,0.210003,0.391340336,0.612499,Up,0.160008,0.31092488,-1627200,-2.154295882
+24/08/2018,54.150002,54.224998,53.7775,54.040001,51.621956,73905600,-0.110001,-0.203141267,0.447498,Down,0.425098,0.823482938,8194800,11.088199
+27/08/2018,54.287498,54.685001,54.0825,54.485001,52.047054,82100400,0.197503,0.363809362,0.602501,Up,0.420304,0.807546187,9006800,10.9704703
+28/08/2018,54.752499,55.134998,54.73,54.924999,52.467358,91107200,0.1725,0.315054113,0.404998,Up,0.783302,1.492932044,17912000,19.66035615
+29/08/2018,55.037498,55.872501,54.852501,55.744999,53.25066,109019200,0.707501,1.285489031,1.02,Up,0.489571,0.919370765,86156000,79.02828126
+30/08/2018,55.8125,57.064999,55.599998,56.2575,53.740231,195175200,0.445,0.79731243,1.465001,Up,0.620914,1.15539883,-21814800,-11.17703479
+31/08/2018,56.627499,57.217499,56.5,56.907501,54.361145,173360400,0.280002,0.494462946,0.717499,Up,0.174347,0.320719882,-63800000,-36.80194554
+04/09/2018,57.102501,57.294998,56.657501,57.09,54.535492,109560400,-0.012501,-0.021892211,0.637497,Down,0.355843,-0.65249801,23771600,21.69725558
+05/09/2018,57.247501,57.4175,56.275002,56.717499,54.179649,133332000,-0.530002,-0.925808098,1.142498,Down,0.900318,-1.661727266,3828000,2.87102871
+06/09/2018,56.557499,56.837502,55.325001,55.775002,53.279331,137160000,-0.782497,-1.383542437,1.512501,Down,0.429855,-0.80679504,13319200,9.710702829
+07/09/2018,55.462502,56.342499,55.177502,55.325001,52.849476,150479200,-0.137501,-0.247917052,1.164997,Down,0.709286,-1.3420871,7586800,5.041759924
+10/09/2018,55.237499,55.462502,54.1175,54.5825,52.14019,158066000,-0.654999,-1.185786851,1.345002,Down,1.318241,2.528262747,-15070000,-9.53399213
+11/09/2018,54.502499,56.075001,54.139999,55.962502,53.458431,142996000,1.460003,2.678781756,1.935002,Up,0.663894,-1.2418883,54118800,37.84637333
+12/09/2018,56.235001,56.25,54.959999,55.267502,52.794537,197114800,-0.967499,-1.72045698,1.290001,Down,1.275264,2.415522652,-30289200,-15.36627387
+13/09/2018,55.880001,57.087502,55.642502,56.602501,54.069801,166825600,0.7225,1.292949154,1.445,Up,0.613758,-1.135121618,-38828400,-23.27484511
+14/09/2018,56.4375,56.709999,55.630001,55.959999,53.456043,127997200,-0.477501,-0.846070432,1.079998,Down,1.423324,-2.662606359,20783200,16.23723019
+17/09/2018,55.537498,55.737499,54.317501,54.470001,52.032719,148780400,-1.067497,-1.922119358,1.419998,Down,0.085979,0.16524026,-22493600,-15.1186581
+18/09/2018,54.447498,55.462502,54.279999,54.560001,52.118698,126286800,0.112503,0.206626574,1.182503,Up,0.031033,0.05954293,-17791600,-14.08824992
+19/09/2018,54.625,54.904999,53.825001,54.592499,52.149731,108495200,-0.032501,-0.059498398,1.079998,Down,0.396434,0.76018417,-2060000,-1.898701509
+20/09/2018,55.060001,55.57,54.787498,55.0075,52.546165,106435200,-0.052501,-0.095352341,0.782502,Down,0.565986,-1.077121423,278551600,261.7100358
+21/09/2018,55.195,55.34,54.322498,54.415001,51.980179,384986800,-0.779999,-1.413169671,1.017502,Down,0.74749,1.438028907,-274213200,-71.22664985
+24/09/2018,54.205002,55.314999,54.157501,55.197498,52.727669,110773600,0.992496,1.831004452,1.157498,Up,0.334339,0.634086441,-12556000,-11.33483068
+25/09/2018,54.9375,55.705002,54.924999,55.547501,53.062008,98217600,0.610001,1.110354494,0.780003,Up,0.422699,-0.796613276,-2278800,-2.320154433
+26/09/2018,55.25,55.9375,54.939999,55.105,52.639309,95938800,-0.145,-0.262443439,0.997501,Down,1.081825,2.055165656,24786000,25.83521995
+27/09/2018,55.955002,56.610001,55.884998,56.237499,53.721134,120724800,0.282497,0.504864605,0.725003,Up,0.188648,0.351161612,-29007200,-24.02754032
+28/09/2018,56.197498,56.459999,56.005001,56.435001,53.909782,91717600,0.237503,0.422622018,0.454998,Up,0.363015,0.67337501,2685600,2.928118485
+01/10/2018,56.987499,57.355,56.587502,56.814999,54.272797,94403200,-0.1725,-0.302697965,0.767498,Down,0.482399,0.888841237,4749600,5.031185384
+02/10/2018,56.8125,57.5,56.657501,57.32,54.755196,99152800,0.5075,0.893289329,0.842499,Up,0.666294,1.216859857,15466400,15.59855092
+03/10/2018,57.512501,58.3675,57.445,58.017502,55.42149,114619200,0.505001,0.878071708,0.9225,Up,0.974362,-1.758094198,13548800,11.82070718
+04/10/2018,57.695,58.087502,56.682499,56.997501,54.447128,128168000,-0.697499,-1.208941849,1.405003,Down,0.883617,-1.622890008,6154000,4.801510517
+05/10/2018,56.990002,57.102501,55.145,56.072498,53.563511,134322000,-0.917504,-1.609938529,1.957501,Down,0.124184,-0.231844399,-15666400,-11.66331651
+08/10/2018,55.552502,56.200001,55.049999,55.942501,53.439327,118655600,0.389999,0.702036787,1.150002,Up,0.740322,1.38535053,-11091600,-9.347725687
+09/10/2018,55.91,56.817501,55.5625,56.717499,54.179649,107564000,0.807499,1.44428367,1.255001,Up,2.509933,-4.632612146,60398400,56.15112863
+10/10/2018,56.365002,56.587502,54.012501,54.09,51.669716,167962400,-2.275002,-4.036196078,2.575001,Down,0.456135,-0.882789834,44535200,26.51498192
+11/10/2018,53.630001,54.875,53.080002,53.612499,51.213581,212497600,-0.017502,-0.032634719,1.794998,Down,1.829331,3.571964632,-51146000,-24.06897772
+12/10/2018,55.105,55.720001,54.209999,55.5275,53.042912,161351600,0.4225,0.766718084,1.510002,Up,1.134373,-2.13859488,-38187600,-23.66732031
+15/10/2018,55.290001,55.4575,54.317501,54.34,51.908539,123164000,-0.950001,-1.718214836,1.139999,Down,1.143902,2.203687528,-6428000,-5.219057517
+16/10/2018,54.732498,55.747501,54.189999,55.537498,53.052441,116736000,0.805,1.470789804,1.557502,Up,0.229245,-0.432110183,-25194400,-21.5823739
+17/10/2018,55.575001,55.66,54.834999,55.297501,52.823196,91541600,-0.2775,-0.499325227,0.825001,Down,1.234672,-2.337367092,38783600,42.36718607
+18/10/2018,54.465,54.935001,53.25,54.005001,51.588524,130325200,-0.459999,-0.844577251,1.685001,Down,0.785702,1.523017018,1989600,1.526642583
+19/10/2018,54.514999,55.314999,54.357498,54.827499,52.374226,132314800,0.3125,0.573236734,0.957501,Up,0.319995,0.610978003,-17146400,-12.95879221
+22/10/2018,54.947498,55.84,54.735001,55.162498,52.694221,115168400,0.215,0.391282602,1.104999,Up,0.496743,0.942689712,39902800,34.64735118
+23/10/2018,53.9575,55.8125,53.674999,55.682499,53.190964,155071200,1.724999,3.196958718,2.137501,Up,1.824532,-3.430154039,8630800,5.565701433
+24/10/2018,55.650002,56.057499,53.634998,53.772499,51.366432,163702000,-1.877503,-3.37376987,2.422501,Down,1.124813,2.18978223,-44278800,-27.04841725
+25/10/2018,54.427502,55.345001,54.1875,54.950001,52.491245,119423200,0.522499,0.959990778,1.157501,Up,0.835857,-1.592374119,69610400,58.2888417
+26/10/2018,53.974998,55.047501,53.1675,54.075001,51.655388,189033600,0.100003,0.185276524,1.880001,Up,0.969586,-1.877027814,-5291600,-2.799290708
+29/10/2018,54.797501,54.922501,51.522499,53.060001,50.685802,183742000,-1.7375,-3.170765032,3.400002,Down,0.253155,0.499459395,-37102000,-20.19244375
+30/10/2018,52.787498,53.794998,52.317501,53.325001,50.938957,146640000,0.537503,1.018239205,1.477497,Up,1.327805,2.606659182,6795600,4.634206219
+31/10/2018,54.220001,55.112499,54.154999,54.715,52.266762,153435600,0.494999,0.912945391,0.9575,Up,0.80241,1.535220414,79857200,52.04607014
+01/11/2018,54.762501,55.59,54.202499,55.555,53.069172,233292800,0.792499,1.447156331,1.387501,Up,3.520111,-6.633061846,132022000,56.59068775
+02/11/2018,52.387501,53.412498,51.357498,51.869999,49.549061,365314800,-0.517502,-0.987834865,2.055,Down,1.406613,-2.838828772,-100660000,-27.55431754
+05/11/2018,51.075001,51.0975,49.5425,50.397499,48.142448,264654800,-0.677502,-1.326484556,1.555,Down,0.520611,1.081397024,-137123200,-51.81209636
+06/11/2018,50.48,51.18,50.422501,50.942501,48.663059,127531600,0.462501,0.916206418,0.757499,Up,1.475868,3.032830304,6166000,4.83488014
+07/11/2018,51.4925,52.514999,51.032501,52.487499,50.138927,133697600,0.994999,1.932318299,1.482498,Up,0.174949,-0.348928488,-32247200,-24.11950551
+08/11/2018,52.494999,52.529999,51.6875,52.122501,49.963978,101450400,-0.372498,-0.709587593,0.842499,Down,0.963379,-1.928147114,36012800,35.49793791
+09/11/2018,51.387501,51.502499,50.5625,51.1175,49.000599,137463200,-0.270001,-0.525421542,0.939999,Down,2.468365,-5.037418012,67078800,48.79764184
+12/11/2018,49.75,49.962502,48.447498,48.5425,46.532234,204542000,-1.2075,-2.427135678,1.515004,Down,0.464897,-0.999085924,-17010400,-8.316336009
+13/11/2018,47.907501,49.294998,47.862499,48.057499,46.067337,187531600,0.149998,0.313099195,1.432499,Up,1.3013,-2.824777998,55672400,29.68694343
+14/11/2018,48.474998,48.619999,46.482498,46.700001,44.766037,243204000,-1.774997,-3.661675241,2.137501,Down,1.104782,2.467902173,-57288800,-23.55586257
+15/11/2018,47.0975,47.9925,46.724998,47.852501,45.870819,185915200,0.755001,1.60305961,1.267502,Up,0.508053,1.107573423,-38202000,-20.54807783
+16/11/2018,47.625,48.7425,47.365002,48.3825,46.378872,147713200,0.7575,1.590551181,1.377498,Up,1.838097,-3.96322058,19988000,13.53162751
+19/11/2018,47.5,47.674999,46.247501,46.465,44.540775,167701200,-1.035,-2.178947368,1.427498,Down,2.128055,-4.777768236,103599600,61.77630214
+20/11/2018,44.592499,45.3675,43.877499,44.244999,42.41272,271300800,-0.3475,-0.779279044,1.490001,Down,0.04794,-0.113032128,-146804000,-54.11115633
+21/11/2018,44.932499,45.067501,44.137501,44.195,42.36478,124496800,-0.737499,-1.641348726,0.93,Down,1.076011,-2.539871563,-30000800,-24.09764749
+23/11/2018,43.735001,44.150002,43.025002,43.072498,41.288769,94496000,-0.662503,-1.514811901,1.125,Down,0.558368,1.352348383,85498000,90.47790383
+26/11/2018,43.560001,43.737499,42.564999,43.654999,41.847137,179994000,0.094998,0.218085394,1.1725,Up,0.091064,-0.217611064,-14444400,-8.024934164
+27/11/2018,42.877499,43.692501,42.720001,43.560001,41.756073,165549600,0.682502,1.591748623,0.9725,Up,1.605648,3.845304131,18700400,11.29594998
+28/11/2018,44.182499,45.322498,43.732498,45.235001,43.361721,184250000,1.052502,2.382169465,1.59,Up,0.333115,-0.76822366,-17170000,-9.318860244
+29/11/2018,45.665001,45.700001,44.424999,44.887501,43.028606,167080000,-0.7775,-1.702616847,1.275002,Down,0.232456,-0.540235954,-8954000,-5.359109409
+30/11/2018,45.072498,45.0825,44.2575,44.645,42.79615,158126000,-0.427498,-0.948467511,0.825,Down,1.495392,3.494220859,5084000,3.215157533
+03/12/2018,46.115002,46.235001,45.302502,46.205002,44.291542,163210000,0.09,0.195164255,0.932499,Up,1.948334,-4.398885006,2167200,1.327859813
+04/12/2018,45.237499,45.5975,44.067501,44.172501,42.343208,165377200,-1.064998,-2.354237134,1.529999,Down,0.472095,-1.114924972,7016400,4.242664648
+06/12/2018,42.939999,43.695,42.605,43.68,41.871113,172393600,0.740001,1.723337255,1.09,Up,1.493012,-3.565732776,-3267200,-1.895197966
+07/12/2018,43.372501,43.622501,42.075001,42.122501,40.378101,169126400,-1.25,-2.882010424,1.5475,Down,0.266018,0.658817511,78977600,46.69738137
+10/12/2018,41.25,42.522499,40.8325,42.400002,40.644119,248104000,1.150002,2.787883636,1.689999,Up,0.232456,-0.571930222,-58977200,-23.77116048
+11/12/2018,42.915001,42.947498,41.75,42.157501,40.411663,189126800,-0.7575,-1.765117051,1.197498,Down,0.112629,0.278704195,-46616000,-24.64801393
+12/12/2018,42.599998,42.98,42.255001,42.275002,40.524292,142510800,-0.324996,-0.762901444,0.724999,Down,0.443352,1.094040088,-14916400,-10.46685585
+13/12/2018,42.622501,43.142502,42.387501,42.737499,40.967644,127594400,0.114998,0.269805847,0.755001,Up,1.310879,-3.199791035,35220400,27.60340579
+14/12/2018,42.25,42.27,41.32,41.369999,39.656765,162814800,-0.880001,-2.082842604,0.95,Down,0.369049,-0.93060793,14336800,8.805587698
+17/12/2018,41.362499,42.087502,40.682499,40.985001,39.287716,177151600,-0.377498,-0.912657623,1.405003,Down,0.510445,1.299248345,-41785600,-23.587481
+18/12/2018,41.345001,41.8825,41.0975,41.517502,39.798161,135366000,0.172501,0.417223354,0.785,Up,1.241364,-3.119149149,60823200,44.93240548
+19/12/2018,41.5,41.862499,39.772499,40.2225,38.556797,196189200,-1.2775,-3.078313253,2.09,Down,0.972969,-2.523469468,62902800,32.06231536
+20/12/2018,40.099998,40.5275,38.825001,39.2075,37.583828,259092000,-0.892498,-2.225680909,1.702499,Down,1.461849,-3.889569205,123886400,47.81560218
+21/12/2018,39.215,39.540001,37.407501,37.682499,36.121979,382978400,-1.532501,-3.907945939,2.1325,Down,0.934624,-2.587410839,-234301600,-61.17880277
+24/12/2018,37.037498,37.887501,36.647499,36.7075,35.187355,148676800,-0.329998,-0.890983511,1.240002,Down,2.477951,7.0421633,85653200,57.61033329
+26/12/2018,37.075001,39.307499,36.68,39.2925,37.665306,234330000,2.217499,5.981116494,2.627499,Up,0.244453,-0.64901371,-21861600,-9.329407246
+27/12/2018,38.959999,39.192501,37.517502,39.037498,37.420853,212468400,0.077499,0.19891941,1.674999,Up,0.019191,0.05128424,-43302800,-20.38081898
+28/12/2018,39.375,39.630001,38.637501,39.057499,37.440044,169165600,-0.317501,-0.806351746,0.9925,Down,0.36187,0.966531984,-29151600,-17.23258157
+31/12/2018,39.6325,39.84,39.119999,39.435001,37.801914,140014000,-0.197499,-0.498325869,0.720001,Down,0.043125,0.114081525,8144800,5.817132572
+02/01/2019,38.7225,39.712502,38.557499,39.48,37.845039,148158800,0.7575,1.956227,1.155003,Up,3.769642,-9.960729595,217090000,146.5252148
+03/01/2019,35.994999,36.43,35.5,35.547501,34.075397,365248800,-0.447498,-1.243222704,0.93,Down,1.454659,4.268942193,-130820400,-35.81679118
+04/01/2019,36.1325,37.137501,35.950001,37.064999,35.530056,234428400,0.932499,2.580776309,1.1875,Up,0.079082,-0.222577752,-15317200,-6.533849994
+07/01/2019,37.174999,37.2075,36.474998,36.982498,35.450974,219111200,-0.192501,-0.51782382,0.732502,Down,0.675796,1.906283308,-55010000,-25.10597359
+08/01/2019,37.389999,37.955002,37.130001,37.6875,36.12677,164101200,0.297501,0.795669987,0.825001,Up,0.613495,1.698172851,16295200,9.929970043
+09/01/2019,37.822498,38.6325,37.407501,38.327499,36.740265,180396400,0.505001,1.335186798,1.224999,Up,0.117432,0.319627526,-37273600,-20.66205312
+10/01/2019,38.125,38.4925,37.715,38.450001,36.857697,143122800,0.325001,0.852461639,0.7775,Up,0.361866,-0.981792216,-35030000,-24.47548539
+11/01/2019,38.220001,38.424999,37.877499,38.072498,36.495831,108092800,-0.147503,-0.385931439,0.5475,Down,0.54879,-1.503705999,21664000,20.04203795
+14/01/2019,37.712502,37.817501,37.305,37.5,35.947041,129756800,-0.212502,-0.563478923,0.512501,Down,0.735714,2.046660809,-14913200,-11.49319342
+15/01/2019,37.567501,38.3475,37.512501,38.267502,36.682755,114843600,0.700001,1.863315316,0.834999,Up,0.448139,1.221661241,7435200,6.474196211
+16/01/2019,38.27,38.970001,38.25,38.735001,37.130894,122278800,0.465001,1.215053567,0.720001,Up,0.22047,0.593764319,-2994000,-2.448502929
+17/01/2019,38.549999,39.415001,38.314999,38.965,37.351364,119284800,0.415001,1.076526617,1.100002,Up,0.230065,0.615948055,15719200,13.17787346
+18/01/2019,39.375,39.470001,38.994999,39.205002,37.581429,135004000,-0.169998,-0.431740952,0.475002,Down,0.843556,-2.244608634,-13428000,-9.946371959
+22/01/2019,39.102501,39.182499,38.154999,38.325001,36.737873,121576000,-0.7775,-1.988363865,1.0275,Down,0.14859,0.404459997,-29053600,-23.89747977
+23/01/2019,38.537498,38.785,37.924999,38.48,36.886463,92522400,-0.057498,-0.149200137,0.860001,Down,0.292385,-0.792662067,9243600,9.990661721
+24/01/2019,38.5275,38.619999,37.935001,38.174999,36.594078,101766000,-0.352501,-0.914933489,0.684998,Down,1.21262,3.313705567,32376000,31.8141619
+25/01/2019,38.869999,39.532501,38.580002,39.439999,37.806698,134142000,0.57,1.466426588,0.952499,Up,0.349892,-0.925476221,-29373600,-21.89739232
+28/01/2019,38.947498,39.0825,38.415001,39.075001,37.456806,104768400,0.127503,0.327371478,0.667499,Up,0.388222,-1.036452494,61580400,58.77764669
+29/01/2019,39.0625,39.532501,38.5275,38.669998,37.068584,166348800,-0.392502,-1.00480512,1.005001,Down,2.533062,6.833446889,78090400,46.94377116
+30/01/2019,40.8125,41.537498,40.057499,41.3125,39.601646,244439200,0.5,1.225114855,1.479999,Up,0.285199,0.720169561,-81480800,-33.33376971
+31/01/2019,41.5275,42.25,41.139999,41.610001,39.886845,162958400,0.082501,0.198665944,1.110001,Up,0.019161,0.048038395,-32286000,-19.81241838
+01/02/2019,41.740002,42.244999,41.482498,41.630001,39.906006,130672400,-0.110001,-0.263538559,0.762501,Down,1.133533,2.840507266,-4690400,-3.589434341
+04/02/2019,41.852501,42.915001,41.82,42.8125,41.039539,125982000,0.959999,2.293767343,1.095001,Up,0.702156,1.710925651,18424400,14.62462892
+05/02/2019,43.215,43.77,43.087502,43.544998,41.741695,144406400,0.329998,0.763619114,0.682498,Up,0.014378,0.034445175,-31448000,-21.77742815
+06/02/2019,43.662498,43.892502,43.212502,43.560001,41.756073,112958400,-0.102497,-0.234748365,0.68,Down,0.790833,-1.893935285,14008400,12.40137962
+07/02/2019,43.099998,43.485001,42.584999,42.735001,40.96524,126966800,-0.364997,-0.846860828,0.900002,Down,0.048138,0.117509381,-31686800,-24.95676035
+08/02/2019,42.247501,42.665001,42.105,42.602501,41.013378,95280000,0.355,0.840286388,0.560001,Up,0.235859,-0.57507821,-11306400,-11.86649874
+11/02/2019,42.762501,42.802502,42.3125,42.357498,40.777519,83973600,-0.405003,-0.947098487,0.490002,Down,0.351383,0.861707648,5160400,6.145264702
+12/02/2019,42.525002,42.75,42.424999,42.7225,41.128902,89134000,0.197498,0.464427962,0.325001,Up,0.170879,-0.415471826,826800,0.927592165
+13/02/2019,42.8475,43.119999,42.48,42.544998,40.958023,89960800,-0.302502,-0.705996849,0.639999,Down,0.149223,0.36433155,-2618000,-2.910156424
+14/02/2019,42.427502,42.814999,42.345001,42.700001,41.107246,87342800,0.272499,0.642269724,0.469998,Up,0.091461,-0.222493621,11164400,12.78227856
+15/02/2019,42.8125,42.924999,42.4375,42.605,41.015785,98507200,-0.2075,-0.484671533,0.487499,Down,0.122746,0.299265271,-22616000,-22.95872789
+19/02/2019,42.427502,42.860001,42.372501,42.732498,41.138531,75891200,0.304996,0.71886391,0.4875,Up,0.26474,0.643532945,28566400,37.64125485
+20/02/2019,42.797501,43.330002,42.747501,43.0075,41.403271,104457600,0.209999,0.490680519,0.582501,Up,0.233452,-0.56384917,-35458800,-33.94563919
+21/02/2019,42.950001,43.092499,42.575001,42.764999,41.169819,68998800,-0.185002,-0.430738057,0.517498,Down,0.459686,1.116560653,6654000,9.643645976
+22/02/2019,42.895,43.25,42.845001,43.2425,41.629505,75652800,0.3475,0.810117729,0.404999,Up,0.303253,0.728456896,11840800,15.65150265
+25/02/2019,43.540001,43.967499,43.487499,43.557499,41.932758,87493600,0.017498,0.040188332,0.48,Up,0.024063,0.05738473,-19212800,-21.95909187
+26/02/2019,43.427502,43.825001,43.2925,43.5825,41.956821,68280800,0.154998,0.356912078,0.532501,Up,0.12996,0.309747013,43060800,63.06428747
+27/02/2019,43.302502,43.75,43.182499,43.717499,42.086781,111341600,0.414997,0.958367256,0.567501,Up,0.413952,-0.983567738,1520000,1.365168095
+28/02/2019,43.580002,43.727501,43.23,43.287498,41.672829,112861600,-0.292504,-0.671188588,0.497501,Down,0.438034,1.051126143,-9316800,-8.255066382
+01/03/2019,43.57,43.787498,43.2225,43.7425,42.110863,103544800,0.1725,0.39591462,0.564998,Up,0.211788,0.502929612,6200000,5.987746367
+04/03/2019,43.922501,44.4375,43.4925,43.962502,42.322651,109744800,0.040001,0.091071772,0.945,Up,0.077015,-0.181971115,-30795200,-28.06073727
+05/03/2019,43.985001,44,43.634998,43.8825,42.245636,78949600,-0.102501,-0.233036257,0.365002,Down,0.243088,-0.575415648,4292000,5.436379665
+06/03/2019,43.6675,43.872501,43.485001,43.630001,42.002548,83241600,-0.037499,-0.085873934,0.3875,Down,0.486152,-1.157434544,15944000,19.1538846
+07/03/2019,43.467499,43.610001,43.005001,43.125,41.516396,99185600,-0.342499,-0.787942734,0.605,Down,0.098674,0.237674773,-3188000,-3.214176251
+08/03/2019,42.580002,43.267502,42.375,43.227501,41.61507,95997600,0.647499,1.52066456,0.892502,Up,1.441635,3.464213805,32046400,33.38250123
+11/03/2019,43.872501,44.779999,43.837502,44.724998,43.056705,128044000,0.852497,1.94312378,0.942497,Up,0.48375,1.123518393,1826400,1.42638468
+12/03/2019,45,45.6675,44.842499,45.227501,43.540455,129870400,0.227501,0.505557778,0.825001,Up,0.192554,0.442241589,-5740400,-4.420098806
+13/03/2019,45.5625,45.825001,45.23,45.427502,43.733009,124130000,-0.134998,-0.296291907,0.595001,Down,0.486153,1.111638579,-29812000,-24.01675663
+14/03/2019,45.974998,46.025002,45.639999,45.932499,44.219162,94318000,-0.042499,-0.092439373,0.385003,Down,0.575222,1.300843286,61853600,65.5798469
+15/03/2019,46.212502,46.8325,45.935001,46.529999,44.794384,156171600,0.317497,0.687037027,0.897499,Up,0.457279,1.020840023,-51292400,-32.84361561
+18/03/2019,46.450001,47.0975,46.447498,47.005001,45.251663,104879200,0.555,1.194833128,0.650002,Up,0.358612,-0.792483582,21706400,20.69657282
+19/03/2019,47.087502,47.247501,46.48,46.6325,44.893051,126585600,-0.455002,-0.966290376,0.767501,Down,0.3923,0.87385462,-2444800,-1.931341322
+20/03/2019,46.557499,47.372501,46.182499,47.040001,45.285351,124140800,0.482502,1.036357215,1.190002,Up,1.667885,3.68305636,79996000,64.43973295
+21/03/2019,47.505001,49.0825,47.452499,48.772499,46.953236,204136800,1.267498,2.66813593,1.630001,Up,0.972329,-2.070845554,-34506000,-16.90337068
+22/03/2019,48.834999,49.422501,47.695,47.762501,45.980907,169630800,-1.072498,-2.196166729,1.727501,Down,0.555961,-1.20911273,5750400,3.38995041
+25/03/2019,47.877499,47.994999,46.650002,47.185001,45.424946,175381200,-0.692498,-1.446395519,1.344997,Down,0.469322,-1.033181195,23820800,13.58229959
+26/03/2019,47.915001,48.220001,46.145,46.697498,44.955624,199202000,-1.217503,-2.540964154,2.075001,Down,0.404338,0.899415833,-79808400,-40.06405558
+27/03/2019,47.1875,47.439999,46.637501,47.1175,45.359962,119393600,-0.07,-0.148344371,0.802498,Down,0.060177,0.132665455,-36272000,-30.38018788
+28/03/2019,47.237499,47.389999,46.8825,47.18,45.420139,83121600,-0.057499,-0.12172321,0.507499,Down,0.296025,0.651748336,11134400,13.39531482
+29/03/2019,47.4575,47.52,47.134998,47.487499,45.716164,94256000,0.029999,0.063212348,0.385002,Up,0.310474,0.679133971,17192000,18.23968766
+01/04/2019,47.91,47.919998,47.095001,47.810001,46.026638,111448000,-0.099999,-0.208722605,0.824997,Down,0.669079,1.453677759,-20385200,-18.29122102
+02/04/2019,47.772499,48.615002,47.762501,48.505001,46.695717,91062800,0.732502,1.533313131,0.852501,Up,0.320091,0.685482568,2024400,2.223081214
+03/04/2019,48.3125,49.125,48.287498,48.837502,47.015808,93087200,0.525002,1.086679431,0.837502,Up,0.081818,0.17402232,-16630000,-17.86496962
+04/04/2019,48.697498,49.092499,48.285,48.922501,47.097626,76457200,0.225003,0.462042218,0.807499,Up,0.315296,0.669452002,-2350800,-3.074661379
+05/04/2019,49.112499,49.275002,48.982498,49.25,47.412922,74106400,0.137501,0.2799715,0.292504,Up,0.746086,1.573592111,29420400,39.70021483
+08/04/2019,49.105,50.057499,49.084999,50.025002,48.159008,103526800,0.920002,1.873540373,0.9725,Up,0.144402,-0.299844216,39546000,38.19880456
+09/04/2019,50.080002,50.712502,49.807499,49.875,48.014606,143072800,-0.205002,-0.409349025,0.905003,Down,0.269555,0.561402087,-56291600,-39.3447252
+10/04/2019,49.669998,50.185001,49.544998,50.154999,48.284161,86781200,0.485001,0.976446587,0.640003,Up,0.401921,-0.832407547,-3178000,-3.662083493
+11/04/2019,50.212502,50.25,49.610001,49.737499,47.88224,83603200,,-0.945985524,0.639999,Down,0.019264,-0.040232036,27439600,32.82123172
+12/04/2019,49.799999,50.035,49.052502,49.717499,47.862976,111042800,,-0.165662654,0.982498,Down,0.086643,0.18102301,-40896400,-36.82940272
+15/04/2019,49.645,49.962502,49.502499,49.807499,47.949619,70146400,,0.327321986,0.460003,Up,0.004822,0.010056389,32639200,46.53011416
+16/04/2019,49.865002,50.342499,49.639999,49.8125,47.954441,102785600,,-0.105288274,0.7025,Down,0.933815,1.947296185,12841600,12.49357887
+17/04/2019,49.884998,50.845001,49.6525,50.782501,48.888256,115627200,,1.799144103,1.192501,Up,0.175697,0.35938488,-18844000,-16.29720343
+18/04/2019,50.779999,51.037498,50.630001,50.965,49.063953,96783200,,0.364318637,0.407497,Up,0.161248,0.328648611,-19025200,-19.65754387
+22/04/2019,50.7075,51.235001,50.584999,51.1325,49.225201,77758000,,0.838140315,0.650002,Up,0.709991,1.442332353,15534000,19.97736567
+23/04/2019,51.107498,51.9375,50.974998,51.869999,49.935192,93292000,,1.491955251,0.962502,Up,0.077011,-0.154221896,-23129600,-24.79269391
+24/04/2019,51.84,52.119999,51.762501,51.790001,49.858181,70162400,,-0.096448688,0.357498,Down,0.45248,-0.907534112,4010400,5.715882011
+25/04/2019,51.7075,51.939999,51.279999,51.32,49.405701,74172800,,-0.749407726,0.66,Down,0.235852,-0.477378107,423600,0.571098839
+26/04/2019,51.224998,51.25,50.529999,51.075001,49.169849,74596400,,-0.292819924,0.720001,Down,0.074601,0.151721027,14222400,19.06579942
+29/04/2019,51.099998,51.4925,50.965,51.1525,49.24445,88818800,,0.102743644,0.5275,Up,0.948254,-1.92560583,97320800,109.5722978
+30/04/2019,50.764999,50.849998,49.7775,50.1675,48.296196,186139600,,-1.176990075,1.072498,Down,2.370644,4.908552218,73169600,39.30899175
+01/05/2019,52.470001,53.827499,52.307499,52.630001,50.66684,259309200,,0.304936148,1.52,Up,0.329724,-0.650768826,-131324000,-50.64378742
+02/05/2019,52.459999,53.162498,52.032501,52.287498,50.337116,127985200,,-0.328823872,1.129997,Down,0.625759,1.243136377,-44415600,-34.70370012
+03/05/2019,52.7225,52.959999,52.557499,52.9375,50.962875,83569600,,0.407795533,0.4025,Up,0.78701,-1.544281008,46202800,55.2866114
+06/05/2019,51.072498,52.209999,50.875,52.119999,50.175865,129772400,,2.051007961,1.334999,Up,1.352592,-2.695702406,25282400,19.48210868
+07/05/2019,51.470001,51.855,50.2075,50.715,48.823273,155054800,,-1.466875822,1.6475,Down,0.009632,0.019728296,-49696800,-32.05111999
+08/05/2019,50.474998,51.334999,50.4375,50.724998,48.832905,105358000,,0.49529472,0.897499,Up,0.524685,-1.074449697,34276400,32.53326753
+09/05/2019,50.099998,50.419998,49.165001,50.18,48.30822,139634400,,0.159684637,1.254997,Up,0.669228,-1.385329453,25200400,18.04741525
+10/05/2019,49.355,49.712502,48.192501,49.294998,47.638992,164834800,,-0.121572282,1.520001,Down,2.768753,-5.811947071,64887600,39.36523113
+13/05/2019,46.927502,47.369999,45.712502,46.43,44.870239,229722400,,-1.060150187,1.657497,Down,0.710308,1.583027004,-83603600,-36.39331645
+14/05/2019,46.602501,47.424999,46.352501,47.165001,45.580547,146118800,,1.207016765,1.072498,Up,0.546013,1.197907958,-39940000,-27.33392281
+15/05/2019,46.567501,47.9375,46.505001,47.73,46.12656,106178800,,2.496374027,1.432499,Up,0.202934,-0.439950432,25946800,24.43689324
+16/05/2019,47.477501,48.1175,47.209999,47.52,45.923626,132125600,,0.089513978,0.907501,Up,0.260933,-0.568189019,-609200,-0.46107643
+17/05/2019,46.732498,47.724998,46.689999,47.25,45.662693,131516400,,1.107370721,1.034999,Up,1.427872,-3.126999102,22932800,17.43721696
+20/05/2019,45.880001,46.087502,45.07,45.772499,44.234821,154449200,,-0.234311242,1.017502,Down,0.84803,1.9171096,-40990000,-26.53947058
+21/05/2019,46.305,47,46.174999,46.650002,45.082851,113459200,,0.745064248,0.825001,Up,0.92292,-2.047164231,5535200,4.878581904
+22/05/2019,46.165001,46.427502,45.637501,45.695,44.159931,118994400,,-1.01808944,0.790001,Down,0.753792,-1.706959189,27124400,22.79468614
+23/05/2019,44.950001,45.134998,44.452499,44.915001,43.406139,146118800,,-0.077864292,0.682499,Down,0.166706,-0.384060881,-51260000,-35.08104364
+24/05/2019,45.049999,45.535,44.654999,44.7425,43.239433,94858800,,-0.682572712,0.880001,Down,0.178791,-0.413490621,16934000,17.85179656
+28/05/2019,44.73,45.147499,44.477501,44.557499,43.060642,111792800,,-0.385649452,0.669998,Down,0.205353,-0.476892565,2132000,1.907099563
+29/05/2019,44.105,44.837502,44,44.345001,42.855289,113924800,,0.544158259,0.837502,Up,0.222271,0.518654769,-29051200,-25.50033004
+30/05/2019,44.487499,44.807499,44.1675,44.575001,43.07756,84873600,,0.196688962,0.639999,Up,0.780368,-1.811541786,23300800,27.4535309
+31/05/2019,44.057499,44.497501,43.747501,43.767502,42.297192,108174400,,-0.658223927,0.75,Down,0.427643,-1.011043475,53410000,49.37397388
+03/06/2019,43.900002,44.48,42.567501,43.325001,41.869549,161584400,,-1.309797207,1.912499,Down,1.53175,3.658386671,-37712400,-23.33913422
+04/06/2019,43.860001,44.9575,43.630001,44.91,43.401299,123872000,,2.393978514,1.327499,Up,0.700649,1.614350299,-4778400,-3.857530354
+05/06/2019,46.07,46.247501,45.285,45.634998,44.101948,119093600,,-0.944219666,0.962501,Down,0.647484,1.468152835,-28988400,-24.34085459
+06/06/2019,45.77,46.3675,45.537498,46.305,44.749432,90105200,,1.168887918,0.830002,Up,1.191108,2.661727639,32632400,36.21588987
+07/06/2019,46.627499,47.98,46.442501,47.537498,45.94054,122737600,,1.951635879,1.537499,Up,0.587086,1.277925771,-17854000,-14.54647964
+10/06/2019,47.952499,48.842499,47.904999,48.145,46.527626,104883600,,0.401441018,0.9375,Up,0.538776,1.157970106,2848000,2.715391157
+11/06/2019,48.715,49,48.400002,48.702499,47.066402,107731600,,-0.025661501,0.599998,Down,0.149787,-0.318246124,-34718800,-32.22712742
+12/06/2019,48.487499,48.9925,48.3475,48.547501,46.916615,73012800,,0.12374736,0.645,Up,0.009675,-0.020621692,13685600,18.74411062
+13/06/2019,48.674999,49.197498,48.400002,48.537498,46.90694,86698400,,-0.282487936,0.797496,Down,0.340652,-0.726229424,-11652400,-13.44015576
+14/06/2019,47.887501,48.397499,47.575001,48.185001,46.566288,75046000,,0.621247703,0.822498,Up,0.277847,0.596669848,-16369600,-21.81275484
+17/06/2019,48.224998,48.740002,48.0425,48.4725,46.844135,58676400,,0.513223453,0.697502,Up,1.101692,2.351824834,47527600,80.99951599
+18/06/2019,49.012501,50.072498,48.802502,49.612499,47.945827,106204000,,1.2241734,1.269996,Up,0.140121,-0.292248583,-21707200,-20.43915483
+19/06/2019,49.919998,49.970001,49.327499,49.467499,47.805706,84496800,,-0.906448354,0.642502,Down,0.384136,0.803535879,1559200,1.845276981
+20/06/2019,50.092499,50.1525,49.5075,49.865002,48.189842,86056000,,-0.454153825,0.645,Down,0.16428,-0.340901719,105146400,122.1836943
+21/06/2019,49.700001,50.212502,49.537498,49.695,48.025562,191202400,,-0.010062374,0.675004,Down,0.04832,-0.100613086,-118320800,-61.88248683
+24/06/2019,49.634998,50.040001,49.5425,49.645,47.977242,72881600,,0.020151104,0.497501,Up,0.727215,-1.515749905,11399600,15.64125925
+25/06/2019,49.607498,49.814999,48.822498,48.892502,47.250027,84281200,,-1.441306312,0.992501,Down,1.021965,2.162887653,19988800,23.71679568
+26/06/2019,49.442501,50.247501,49.337502,49.950001,48.271992,104270000,,1.026444839,0.909999,Up,0.014508,-0.030054695,-20671200,-19.82468591
+27/06/2019,50.072498,50.392502,49.892502,49.935001,48.257484,83598800,,-0.274595847,0.5,Down,0.439697,-0.911147792,40843600,48.85668215
+28/06/2019,49.669998,49.875,49.262501,49.48,47.817787,124442400,,-0.382520652,0.612499,Down,0.877003,1.834051835,-15430400,-12.39963228
+01/07/2019,50.7925,51.122501,50.162498,50.387501,48.69479,109012000,,-0.797359846,0.960003,Down,0.285095,0.585473312,-41271200,-37.85931824
+02/07/2019,50.352501,50.782501,50.34,50.682499,48.979885,67740800,,0.655375589,0.442501,Up,0.405903,0.828713665,-22292800,-32.90897066
+03/07/2019,50.82,51.110001,50.672501,51.102501,49.385788,45448000,,0.555885478,0.4375,Up,0.043507,-0.088096195,23614000,51.95828199
+05/07/2019,50.837502,51.27,50.724998,51.057499,49.342281,69062000,,0.432745496,0.545002,Up,1.017139,-2.061394365,32292400,46.75856477
+08/07/2019,50.202499,50.349998,49.602501,50.005001,48.325142,101354400,,-0.393402727,0.747497,Down,0.294754,0.609939232,-19042400,-18.78793619
+09/07/2019,49.799999,50.377499,49.702499,50.310001,48.619896,82312000,,1.024100422,0.675,Up,0.480781,0.988856496,-10723600,-13.02799106
+10/07/2019,50.462502,50.932499,50.389999,50.807499,49.100677,71588400,,0.683670025,0.5425,Up,0.357566,-0.728230285,9178800,12.82163032
+11/07/2019,50.827499,51.0975,50.427502,50.4375,48.743111,80767200,,-0.767299213,0.669998,Down,0.374488,0.768289082,-10386400,-12.85967571
+12/07/2019,50.612499,51,50.549999,50.825001,49.117599,70380800,,0.419860715,0.450001,Up,0.461464,0.939508464,-2591200,-3.681685914
+15/07/2019,51.022499,51.467499,51,51.302502,49.579063,67789600,,0.548783391,0.467499,Up,0.171547,-0.346006942,-322400,-0.475589176
+16/07/2019,51.147499,51.5275,50.875,51.125,49.407516,67467200,,-0.043988466,0.6525,Down,0.277843,-0.562349664,-11037200,-16.35935684
+17/07/2019,51.012501,51.272499,50.817501,50.837502,49.129673,56430000,,-0.343051206,0.454998,Down,0.558105,1.135983543,17732400,31.42371079
+18/07/2019,51,51.470001,50.924999,51.415001,49.687778,74162400,,0.813727451,0.545002,Up,0.741718,-1.492757434,9554800,12.88361757
+19/07/2019,51.447498,51.625,50.59,50.647499,48.94606,83717200,,-1.554981352,1.035,Down,1.118618,2.285409694,5394400,6.443598209
+22/07/2019,50.912498,51.807499,50.9025,51.805,50.064678,89111600,,1.753011608,0.904999,Up,0.391381,0.781750758,-15690800,-17.60803307
+23/07/2019,52.115002,52.227501,51.822498,52.209999,50.456059,73420800,,0.182283405,0.405003,Up,0.041062,-0.081381703,-13454400,-18.3250523
+24/07/2019,51.9175,52.287498,51.7925,52.1675,50.414997,59966400,,0.481533202,0.494998,Up,0.398643,-0.790723046,-4328000,-7.217375063
+25/07/2019,52.2225,52.310001,51.682499,51.755001,50.016354,55638400,,-0.895206089,0.627502,Down,0.173954,0.347794243,14837200,26.66719388
+26/07/2019,51.869999,52.432499,51.785,51.935001,50.190308,70475600,,0.125317141,0.647499,Up,0.468704,0.933853604,16218000,23.01221983
+29/07/2019,52.115002,52.66,52.110001,52.419998,50.659012,86693600,,0.585236474,0.549999,Up,0.217442,-0.429226689,49049200,56.57764818
+30/07/2019,52.189999,52.540001,51.827499,52.195,50.44157,135742800,,0.009582296,0.712502,Up,1.029217,2.040414285,141382800,104.1549165
+31/07/2019,54.105,55.342499,52.825001,53.259998,51.470787,277125600,,-1.561781721,2.517498,Down,1.113777,-2.163901244,-61054000,-22.03116565
+01/08/2019,53.474998,54.5075,51.685001,52.107498,50.35701,216071600,,-2.557269848,2.822499,Down,1.065464,-2.115820618,-52623200,-24.35451952
+02/08/2019,51.3825,51.607498,50.407501,51.005001,49.291546,163448400,,-0.734683988,1.199997,Down,2.580296,-5.234763787,46123600,28.21905874
+05/08/2019,49.497501,49.662498,48.145,48.334999,46.71125,209572000,,-2.348607458,1.517498,Down,0.884259,1.893032192,-66272800,-31.62292673
+06/08/2019,49.077499,49.517502,48.509998,49.25,47.595509,143299200,,0.351486941,1.007504,Up,0.492858,1.035513666,-9841600,-6.867868069
+07/08/2019,48.852501,49.889999,48.455002,49.759998,48.088367,133457600,,1.857626491,1.434997,Up,1.060639,2.205604112,-25419600,-19.04694824
+08/08/2019,50.049999,50.8825,49.8475,50.857498,49.149006,108038000,,1.613384648,1.035,Up,0.40501,-0.82404515,-9559200,-8.847997927
+09/08/2019,50.325001,50.689999,49.822498,50.247501,48.743996,98478800,,-0.153999003,0.867501,Down,0.123688,-0.253750226,-8551200,-8.683290211
+12/08/2019,49.904999,50.512501,49.787498,50.119999,48.620308,89927600,,0.430818564,0.725003,Up,2.058994,4.234843597,98946400,110.0289566
+13/08/2019,50.255001,53.035,50.119999,52.2425,50.679302,188874000,,3.954828297,2.915001,Up,1.508468,-2.97649719,-42684400,-22.59940489
+14/08/2019,50.790001,51.610001,50.647499,50.6875,49.170834,146189600,,-0.201813345,0.962502,Down,0.244946,-0.498153031,-37280000,-25.50113004
+15/08/2019,50.865002,51.285,49.9175,50.435001,48.925888,108909600,,-0.845376945,1.3675,Down,1.154392,2.359470716,1572000,1.443398929
+16/08/2019,51.07,51.790001,50.959999,51.625,50.08028,110481600,,1.086743685,0.830002,Up,0.933705,1.864416493,-12827200,-11.61025908
+19/08/2019,52.654999,53.182499,52.5075,52.587502,51.013985,97654400,,-0.128187259,0.674999,Down,0.002418,0.004739877,9882800,10.12017892
+20/08/2019,52.720001,53.337502,52.580002,52.59,51.016403,107537200,,-0.246587628,0.7575,Down,0.552941,1.083849443,-21395600,-19.89599878
+21/08/2019,53.247501,53.412498,52.900002,53.16,51.569344,86141600,,-0.164328839,0.512496,Down,0.043644,-0.084631676,2873200,3.335438394
+22/08/2019,53.297501,53.610001,52.6875,53.115002,51.5257,89014800,,-0.342415679,0.922501,Down,2.381543,-4.622048803,98257200,110.3829925
+23/08/2019,52.357498,53.012501,50.25,50.66,49.144157,187272000,,-3.242129714,2.762501,Down,0.933701,1.899922711,-83097600,-44.37267718
+26/08/2019,51.465,51.797501,51.264999,51.622501,50.077858,104174400,,0.30603517,0.532502,Up,0.565075,-1.128392912,-681200,-0.653903454
+27/08/2019,51.965,52.137501,50.8825,51.040001,49.512783,103493200,,-1.780042336,1.255001,Down,0.332245,0.671028732,-39738000,-38.39672558
+28/08/2019,51.025002,51.43,50.830002,51.3825,49.845028,63755200,,0.700632996,0.599998,Up,0.843975,1.693197966,20206800,31.69435591
+29/08/2019,52.125,52.330002,51.665001,52.252499,50.689003,83962000,,0.244602398,0.665001,Up,0.065475,-0.129170029,611600,0.728424764
+30/08/2019,52.540001,52.612499,51.799999,52.185001,50.623528,84573600,,-0.675675663,0.8125,Down,0.737275,-1.456388026,-4481600,-5.299053132
+03/09/2019,51.607498,51.744999,51.055,51.424999,49.886253,80092000,,-0.353628847,0.689999,Down,0.846409,1.69667784,-3339600,-4.169704839
+04/09/2019,52.0975,52.369999,51.830002,52.297501,50.732662,76752400,,0.3838975,0.539997,Up,0.991898,1.955146765,18902400,24.62776408
+05/09/2019,53,53.4925,52.877499,53.32,51.72456,95654800,,0.603773585,0.615001,Up,0.004853,-0.00938239,-18205600,-19.03260474
+06/09/2019,53.512501,53.605,53.127499,53.314999,51.719707,77449200,,-0.369076377,0.477501,Down,0.2207,0.426723222,31788400,41.04419413
+09/09/2019,53.709999,54.110001,52.767502,53.5425,51.940407,109237600,,-0.311858133,1.342499,Down,0.613575,1.181305722,17874000,16.36249789
+10/09/2019,53.465,54.195,52.927502,54.174999,52.553982,127111600,,1.3279697,1.267498,Up,1.670959,3.179509785,50046800,39.37233109
+11/09/2019,54.517502,55.927502,54.432499,55.897499,54.224941,177158400,,2.531291694,1.495003,Up,0.121265,-0.223633254,-48251600,-27.23641668
+12/09/2019,56.200001,56.605,55.715,55.772499,54.103676,128906800,,-0.760679702,0.89,Down,1.052532,-1.945398313,30146400,23.3861984
+13/09/2019,55,55.197498,54.255001,54.6875,53.051144,159053200,,-0.568181818,0.942497,Down,0.2789,0.525719106,-74420800,-46.78987911
+16/09/2019,54.432499,55.032501,54.389999,54.974998,53.330044,84632400,,0.996645405,0.642502,Up,0.194008,0.363787437,-11357600,-13.41991956
+17/09/2019,54.990002,55.205002,54.779999,55.174999,53.524052,73274800,,0.336419337,0.425003,Up,0.502025,0.937942815,28085200,38.32859319
+18/09/2019,55.264999,55.712502,54.860001,55.692501,54.026077,101360000,,0.773549277,0.852501,Up,0.438961,-0.812498379,-13117600,-12.94159432
+19/09/2019,55.502499,55.939999,55.092499,55.240002,53.587116,88242400,,-0.472946272,0.8475,Down,0.78334,-1.461806603,133410000,151.1858245
+20/09/2019,55.345001,55.639999,54.3675,54.432499,52.803776,221652400,,-1.648752342,1.272499,Down,0.240089,0.454681499,-144990400,-65.41341307
+23/09/2019,54.737499,54.959999,54.412498,54.68,53.043865,76662000,,-0.105044989,0.547501,Down,0.25222,-0.475493254,48101200,62.74451488
+24/09/2019,55.2575,55.622501,54.297501,54.419998,52.791645,124763200,,-1.515634982,1.325,Down,0.812447,1.538968903,-37149600,-29.77608782
+25/09/2019,54.637501,55.375,54.285,55.2575,53.604092,87613600,,1.134749922,1.09,Up,0.276482,-0.51578525,-12279600,-14.01563228
+26/09/2019,55,55.235001,54.7075,54.9725,53.32761,75334000,,-0.05,0.527501,Down,0.259483,-0.486582841,26074000,34.61119813
+27/09/2019,55.134998,55.240002,54.32,54.705002,53.068127,101408000,,-0.779896646,0.920002,Down,1.24897,2.353521917,2501600,2.466866519
+30/09/2019,55.224998,56.145,55.197498,55.9925,54.317097,103909600,,1.389772798,0.947502,Up,0.150356,0.276811553,35313600,33.98492536
+01/10/2019,56.267502,57.055,56.049999,56.147499,54.467453,139223200,,-0.213272308,1.005001,Down,1.365387,-2.506794287,-774000,-0.555941826
+02/10/2019,55.764999,55.895,54.482498,54.740002,53.102066,138449200,,-1.838065128,1.412502,Down,0.451088,0.84947354,-24023200,-17.35163511
+03/10/2019,54.607498,55.240002,53.782501,55.205002,53.553154,114426000,,1.094179411,1.457501,Up,1.501198,2.803192507,24052800,21.02039746
+04/10/2019,56.41,56.872501,55.9725,56.752499,55.054352,138478800,,0.607160078,0.900001,Up,0.012127,0.022027323,-16172800,-11.67889959
+07/10/2019,56.567501,57.482498,56.459999,56.764999,55.066479,122306000,,0.349136866,1.022499,Up,0.645104,-1.171500361,-10486000,-8.573577748
+08/10/2019,56.455002,57.014999,56.0825,56.099998,54.421375,111820000,,-0.628826477,0.932499,Down,0.637829,1.172019266,-37049600,-33.13324987
+09/10/2019,56.7575,56.947498,56.41,56.7575,55.059204,74770400,,0,0.537498,No Change,0.742107,1.347834596,38243200,51.14751292
+10/10/2019,56.982498,57.610001,56.825001,57.522499,55.801311,113013600,,0.947661157,0.785,Up,1.484227,2.659842526,53782000,47.58896274
+11/10/2019,58.237499,59.41,58.077499,59.052502,57.285538,166795600,,1.399447116,1.332501,Up,0.082459,-0.143943834,-70368000,-42.18816324
+14/10/2019,58.724998,59.532501,58.6675,58.967499,57.203079,96427600,,0.412943394,0.865001,Up,0.133384,-0.23317626,-9067600,-9.403531769
+15/10/2019,59.0975,59.412498,58.720001,58.830002,57.069695,87360000,,-0.452638436,0.692497,Down,0.230401,-0.403718646,-13456800,-15.40384615
+16/10/2019,58.342499,58.810001,58.299999,58.592499,56.839294,73903200,,0.4285041,0.510002,Up,0.220692,0.388273647,-6318000,-8.549020881
+17/10/2019,58.772499,59.037498,58.380001,58.82,57.059986,67585200,,0.080821814,0.657497,Up,0.274048,0.480280524,29848400,44.16410693
+18/10/2019,58.647499,59.395,58.572498,59.102501,57.334034,97433600,,0.77582507,0.822502,Up,0.994324,1.734264852,-10186400,-10.45470967
+21/10/2019,59.380001,60.247501,59.330002,60.127499,58.328358,87247200,,1.258837971,0.917499,Up,0.133366,-0.22864693,-4953600,-5.677660716
+22/10/2019,60.290001,60.549999,59.904999,59.990002,58.194992,82293600,,-0.497593291,0.645,Down,0.780895,1.341859451,-6464800,-7.855774933
+23/10/2019,60.525002,60.810001,60.305,60.794998,58.975887,75828800,,0.446090031,0.505001,Up,0.097019,0.164506216,-6553600,-8.642626548
+24/10/2019,61.127499,61.200001,60.452499,60.895,59.072906,69275200,,-0.380350912,0.747502,Down,0.727562,1.231634008,4202000,6.065662748
+25/10/2019,60.790001,61.682499,60.720001,61.645,59.800468,73477200,,1.406479661,0.962498,Up,0.599026,1.00170788,23095600,31.43233547
+28/10/2019,61.855,62.3125,61.68,62.262501,60.399494,96572800,,0.65880042,0.6325,Up,1.396927,-2.312812422,46266800,47.90872792
+29/10/2019,62.2425,62.4375,60.642502,60.822498,59.002567,142839600,,-2.281402579,1.794998,Down,0.007274,-0.012328277,-18317600,-12.82389477
+30/10/2019,61.189999,61.325001,60.302502,60.814999,58.995293,124522000,,-0.612845246,1.022499,Down,1.333862,2.26096343,14640000,11.75695861
+31/10/2019,61.810001,62.2925,59.314999,62.189999,60.329155,139162000,,0.614784006,2.977501,Up,1.712189,2.838078869,11963200,8.596599646
+01/11/2019,62.384998,63.982498,62.290001,63.955002,62.041344,151125200,,2.516637093,1.692497,Up,0.407432,0.656710467,-47853200,-31.66460656
+04/11/2019,64.332497,64.462502,63.845001,64.375,62.448776,103272000,,0.066067698,0.617501,Up,0.089729,-0.143684161,-23374400,-22.63382136
+05/11/2019,64.262497,64.547501,64.080002,64.282501,62.359047,79897600,,0.031128576,0.467499,Up,0.026668,0.042765246,-4033200,-5.047961391
+06/11/2019,64.192497,64.372498,63.842499,64.309998,62.385715,75864400,,0.183044757,0.529999,Up,0.720017,1.15413761,19076000,25.14486373
+07/11/2019,64.684998,65.087502,64.527496,64.857498,63.105732,94940400,,0.266676981,0.560006,Up,0.172722,0.273702554,-24954000,-26.28385808
+08/11/2019,64.672501,65.110001,64.212502,65.035004,63.278454,69986400,,0.560521078,0.897499,Up,0.501064,0.791839826,11834800,16.91014254
+11/11/2019,64.574997,65.6175,64.57,65.550003,63.779518,81821200,,1.509881603,1.0475,Up,0.058372,-0.091521545,5567600,6.804593431
+12/11/2019,65.387497,65.697502,65.230003,65.489998,63.721146,87388800,,0.156759327,0.467499,Up,0.610542,0.95814661,15345600,17.56014501
+13/11/2019,65.282501,66.195,65.267502,66.1175,64.331688,102734400,,1.279054857,0.927498,Up,0.445137,-0.691940494,-13551600,-13.19090782
+14/11/2019,65.9375,66.220001,65.525002,65.660004,63.886551,89182800,,-0.420847014,0.694999,Down,0.758949,1.187963645,11023600,12.36067941
+15/11/2019,65.919998,66.445,65.752502,66.440002,64.6455,100206400,,0.788841043,0.692498,Up,0.325943,0.504200602,-13503200,-13.4753868
+18/11/2019,66.449997,66.857498,66.057503,66.775002,64.971443,86703200,,0.489097088,0.799995,Up,0.197029,-0.30325477,-10536000,-12.15180063
+19/11/2019,66.974998,67,66.347504,66.572502,64.774414,76167200,,-0.600964557,0.652496,Down,0.754066,-1.164141755,30067200,39.47525969
+20/11/2019,66.385002,66.519997,65.099998,65.797501,64.020348,106234400,,-0.884990559,1.419999,Down,0.287018,-0.448323086,15160800,14.27108357
+21/11/2019,65.922501,66.002502,65.294998,65.502502,63.73333,121395200,,-0.637110233,0.707504,Down,0.055954,-0.087793938,-56070000,-46.18798766
+22/11/2019,65.647499,65.794998,65.209999,65.445,63.677376,65325200,,-0.30846415,0.584999,Down,1.116485,1.753346432,18695200,28.61866477
+25/11/2019,65.677498,66.610001,65.629997,66.592499,64.793861,84020400,,1.393172742,0.980004,Up,0.505958,-0.780873361,21187200,25.21673308
+26/11/2019,66.735001,66.790001,65.625,66.072502,64.287903,105207600,,-0.992730936,1.165001,Down,0.863533,1.343227823,-39972000,-37.99345294
+27/11/2019,66.394997,66.995003,66.327499,66.959999,65.151436,65235600,,0.850970744,0.667504,Up,0.143509,-0.220269896,-18618000,-28.53963173
+29/11/2019,66.650002,67,66.474998,66.8125,65.007927,46617600,,0.243807945,0.525002,Up,0.751625,-1.15620515,47869600,102.6856809
+02/12/2019,66.817497,67.0625,65.862503,66.040001,64.256302,94487200,,-1.163611382,1.199997,Down,1.145718,-1.783043786,19943200,21.10677425
+03/12/2019,64.577499,64.8825,64.072502,64.862503,63.110584,114430400,,0.441336386,0.809998,Up,0.557053,0.882661773,-47248800,-41.29042632
+04/12/2019,65.267502,65.827499,65.169998,65.434998,63.667637,67181600,,0.256630015,0.657501,Up,0.934063,1.4670923,7242800,10.78092811
+05/12/2019,65.947502,66.472504,65.682503,66.394997,64.6017,74424400,,0.678562472,0.790001,Up,1.247856,1.931614803,31651200,42.52798813
+06/12/2019,66.870003,67.75,66.824997,67.677498,65.849556,106075600,,1.20755939,0.925003,Up,0.921906,-1.400018551,21966800,20.70862668
+09/12/2019,67.5,67.699997,66.227501,66.730003,64.92765,128042400,,-1.140736296,1.472496,Down,0.379464,0.584441297,-37622000,-29.38245456
+10/12/2019,67.150002,67.517502,66.464996,67.120003,65.307114,90420400,,-0.044674608,1.052506,Down,0.557022,0.852926987,-11663600,-12.89930149
+11/12/2019,67.202499,67.775002,67.125,67.692497,65.864136,78756800,,0.729136576,0.650002,Up,0.167862,0.254861007,58553600,74.34735794
+12/12/2019,66.945,68.139999,66.830002,67.864998,66.031998,137310400,,1.374259467,1.309997,Up,0.897575,1.359303106,-3722800,-2.711229448
+13/12/2019,67.864998,68.824997,67.732498,68.787498,66.929573,133587600,,1.35931633,1.092499,Up,1.145691,1.71178591,-5401600,-4.043489066
+16/12/2019,69.25,70.197502,69.245003,69.964996,68.075264,128186000,,1.032485199,0.952499,Up,0.133797,0.196542756,-14027600,-10.94316072
+17/12/2019,69.892502,70.442497,69.699997,70.102501,68.209061,114158400,,0.300459984,0.7425,Up,0.162979,-0.238940395,1870000,1.638074815
+18/12/2019,69.949997,70.474998,69.779999,69.934998,68.046082,116028400,,-0.02144246,0.694999,Down,0.068138,0.100135082,-17659200,-15.21972207
+19/12/2019,69.875,70.294998,69.737503,70.004997,68.11422,98369200,,0.186042218,0.557495,Up,0.141106,-0.207160854,177608800,180.5532626
+20/12/2019,70.557503,70.662498,69.639999,69.860001,67.973114,275978000,,-0.988558226,1.022499,Down,1.109215,1.631843732,-177406000,-64.28266021
+23/12/2019,70.1325,71.0625,70.092499,71,69.082329,98572000,,1.236944355,0.970001,Up,0.065681,0.095076412,-50093200,-50.8188938
+24/12/2019,71.172501,71.222504,70.730003,71.067497,69.14801,48478800,,-0.147534509,0.492501,Down,1.371895,1.983997804,44642400,92.08643778
+26/12/2019,71.205002,72.495003,71.175003,72.477501,70.519905,93121200,,1.787092148,1.32,Up,0.026756,-0.037941061,53144800,57.0705704
+27/12/2019,72.779999,73.4925,72.029999,72.449997,70.493149,146266000,,-0.453424024,1.462501,Down,0.418396,0.593527181,-2151600,-1.471018555
+30/12/2019,72.364998,73.172501,71.305,72.879997,70.911545,144114400,,0.711668644,1.867501,Up,0.518127,0.730666635,-43308800,-30.05168116
+31/12/2019,72.482498,73.419998,72.379997,73.412498,71.429672,100805600,,1.283068362,1.040001,Up,1.629753,2.281619045,34674800,34.39769219
+02/01/2020,74.059998,75.150002,73.797501,75.087502,73.059425,135480400,,1.387394042,1.352501,Up,0.710296,-0.972216795,10842400,8.002928837
+03/01/2020,74.287498,75.144997,74.125,74.357498,72.349129,146322800,,0.094228507,1.019997,Up,0.576492,0.796819544,-27935600,-19.0917615
+06/01/2020,73.447502,74.989998,73.1875,74.949997,72.925621,118387200,,2.045672023,1.802498,Up,0.342957,-0.470283277,-9515200,-8.03735539
+07/01/2020,74.959999,75.224998,74.370003,74.597504,72.582664,108872000,,-0.483584585,0.854995,Down,1.16758,1.608621034,23207200,21.31604086
+08/01/2020,74.290001,76.110001,74.290001,75.797501,73.750244,132079200,,2.029209826,1.82,Up,1.566521,2.124089244,38029200,28.79272437
+09/01/2020,76.809998,77.607498,76.550003,77.407501,75.316765,170108400,,0.777897429,1.057495,Up,0.17025,0.22604529,-29463600,-17.32048506
+10/01/2020,77.650002,78.167503,77.0625,77.582497,75.487015,140644800,,-0.086934962,1.105003,Down,1.612747,2.136456184,-19112800,-13.58941106
+13/01/2020,77.910004,79.267502,77.787498,79.239998,77.099762,121532000,,1.707090145,1.480004,Up,1.041092,-1.350318046,40422400,33.260705
+14/01/2020,79.175003,79.392502,78.042503,78.169998,76.05867,161954400,,-1.269346336,1.349999,Down,0.325958,-0.428561267,-40030800,-24.71732784
+15/01/2020,77.962502,78.875,77.387497,77.834999,75.732712,121923600,,-0.163544007,1.487503,Down,0.948669,1.252654203,-13094400,-10.73984036
+16/01/2020,78.397499,78.925003,78.022499,78.809998,76.681381,108829200,,0.526163469,0.902504,Up,0.848923,1.107078392,28987200,26.63549856
+17/01/2020,79.067497,79.684998,78.75,79.682503,77.530304,137816400,,0.777824041,0.934998,Up,0.525398,-0.677667922,-26973200,-19.57183615
+21/01/2020,79.297501,79.754997,79,79.142502,77.004906,110843200,,-0.195465176,0.754997,Down,0.274856,0.356933102,-9010800,-8.12932142
+22/01/2020,79.644997,79.997498,79.327499,79.425003,77.279762,101832400,,-0.276218229,0.669999,Down,0.372185,0.481607332,2639600,2.592102317
+23/01/2020,79.480003,79.889999,78.912498,79.807503,77.651947,104472000,,0.412053331,0.977501,Up,0.223801,-0.288210417,42065600,40.26495137
+24/01/2020,80.0625,80.832497,79.379997,79.577499,77.428146,146537600,,-0.605777986,1.4525,Down,2.276794,-2.940525013,15402400,10.51088594
+27/01/2020,77.514999,77.942497,76.220001,77.237503,75.151352,161940000,,-0.357990071,1.722496,Down,2.125999,2.828956424,294000,0.181548722
+28/01/2020,78.150002,79.599998,78.047501,79.422501,77.277351,162234000,,1.628277629,1.552497,Up,1.617577,2.093209691,53995200,33.28229594
+29/01/2020,81.112503,81.962502,80.345001,81.084999,78.894928,216229200,,-0.033908459,1.617501,Down,0.114311,-0.144890176,-89486000,-41.38478984
+30/01/2020,80.135002,81.022499,79.6875,80.967499,78.780617,126743200,,1.038868134,1.334999,Up,3.493035,-4.433876165,72845200,57.47464164
+31/01/2020,80.232498,80.669998,77.072502,77.377502,75.287582,199588400,,-3.558403479,3.597496,Down,0.206764,-0.274632276,-25800000,-12.92660295
+03/02/2020,76.074997,78.372498,75.555,77.165001,75.080818,173788400,,1.432801897,2.817498,Up,2.478699,3.301374527,-37172000,-21.38922966
+04/02/2020,78.827499,79.910004,78.407501,79.712502,77.559517,136616400,,1.12270846,1.502503,Up,0.632423,0.815403479,-17789600,-13.02156988
+05/02/2020,80.879997,81.190002,79.737503,80.362503,78.19194,118826800,,-0.639829401,1.452499,Down,0.914612,1.169701123,-13401200,-11.2779272
+06/02/2020,80.642502,81.305,80.065002,81.302498,79.106552,105425600,,0.818422028,1.239998,Up,1.075264,-1.359260356,12258400,11.62753639
+07/02/2020,80.592499,80.849998,79.5,80.0075,78.031288,117684000,,-0.725872764,1.349998,Down,0.370606,0.474945383,-8335200,-7.082696033
+10/02/2020,78.544998,80.387497,78.462502,80.387497,78.401894,109348800,,2.345787825,1.924995,Up,0.473015,-0.603320884,-15025600,-13.74098298
+11/02/2020,80.900002,80.974998,79.677498,79.902496,77.928879,94323200,,-1.233011094,1.2975,Down,1.850624,2.374760196,19407200,20.57521373
+12/02/2020,80.3675,81.805,80.3675,81.800003,79.779503,113730400,,1.782440663,1.4375,Up,0.5681,-0.712087665,-18982800,-16.69105182
+13/02/2020,81.047501,81.555,80.837502,81.217499,79.211403,94747600,,0.209751069,0.717498,Up,0.019508,0.024627767,-14634000,-15.44524611
+14/02/2020,81.184998,81.495003,80.712502,81.237503,79.230911,80113600,,0.064673279,0.782501,Up,1.45076,-1.831053034,72417600,90.39364103
+18/02/2020,78.839996,79.9375,78.652496,79.75,77.780151,152531200,,1.15424156,1.285004,Up,1.126458,1.448258952,-58547200,-38.38375362
+19/02/2020,80,81.142502,80,80.904999,78.906609,93984000,,1.13124875,1.142502,Up,0.809487,-1.025879847,6582000,7.003319714
+20/02/2020,80.657501,81.162498,79.552498,80.074997,78.097122,100566000,,-0.722194455,1.61,Down,1.767738,-2.263512348,28988000,28.82485134
+21/02/2020,79.654999,80.112503,77.625,78.262497,76.329384,129554000,,-1.74816649,2.487503,Down,3.625672,-4.750034404,92641200,71.50778826
+24/02/2020,74.315002,76.044998,72.307503,74.544998,72.703712,222195200,,0.309487982,3.737495,Up,2.462623,-3.387203944,8478400,3.815743994
+25/02/2020,75.237503,75.6325,71.532501,72.019997,70.241089,230673600,,-4.276465688,4.099999,Down,1.114265,1.586343572,-32618800,-14.14067323
+26/02/2020,71.6325,74.470001,71.625,73.162498,71.355354,198054800,,2.135899208,2.845001,Up,4.664352,-6.536793301,122550800,61.87721782
+27/02/2020,70.275002,71.5,68.239998,68.379997,66.691002,320605600,,-2.696556309,3.260002,Down,0.03904,-0.058538632,105904400,33.03261078
+28/02/2020,64.315002,69.602501,64.092499,68.339996,66.651962,426510000,,6.258250602,5.510002,Up,6.205345,9.310071022,-85112800,-19.95563996
+02/03/2020,70.57,75.360001,69.43,74.702499,72.857307,341397200,,5.855886354,5.930001,Up,2.313865,-3.175885982,-21921600,-6.421142294
+03/03/2020,75.917503,76,71.449997,72.330002,70.543442,319475600,,-4.725525548,4.550003,Down,3.272117,4.638442508,-100297200,-31.39432245
+04/03/2020,74.110001,75.849998,73.282501,75.684998,73.815559,219178400,,2.125215192,2.567497,Up,2.394371,-3.243721286,-31605600,-14.42003409
+05/03/2020,73.879997,74.887497,72.852501,73.230003,71.421188,187572800,,-0.879797004,2.034996,Down,0.948471,-1.327996672,38604000,20.58080916
+06/03/2020,70.5,72.705002,70.307503,72.2575,70.472717,226176800,,2.492907801,2.397499,Up,5.573837,-7.909212582,60568000,26.77905072
+09/03/2020,65.9375,69.522499,65.75,66.542503,64.89888,286744800,,0.917540095,3.772499,Up,4.674133,7.202178219,-1454800,-0.50735009
+10/03/2020,69.285004,71.610001,67.342499,71.334999,69.573013,285290000,,2.958786002,4.267502,Up,2.416328,-3.4730823,-29691200,-10.40737495
+11/03/2020,69.347504,70.305,67.964996,68.857498,67.156685,255598800,,-0.706595006,2.340004,Down,6.632034,-9.875463627,162875200,63.72299087
+12/03/2020,63.985001,67.5,62,62.057499,60.524651,418474000,,-3.012427866,5.5,Down,7.251365,11.98084562,-47742000,-11.40859408
+13/03/2020,66.222504,69.980003,63.237499,69.4925,67.776016,370732000,,4.937892412,6.742504,Up,8.719181,-12.86469981,-48308400,-13.03054498
+16/03/2020,60.487499,64.769997,60,60.552502,59.056835,322423600,,0.107465181,4.769997,Up,2.596729,4.396999941,1632400,0.506290482
+17/03/2020,61.877499,64.402496,59.599998,63.215,61.653564,324056000,,2.161530478,4.802498,Up,1.509269,-2.44798338,-23822400,-7.351321994
+18/03/2020,59.942501,62.5,59.279999,61.6675,60.144295,300233600,,2.877756135,3.220001,Up,0.460831,-0.766208998,-28376400,-9.451440478
+19/03/2020,61.8475,63.209999,60.6525,61.195,59.683464,271857200,,-1.05501435,2.557499,Down,3.78904,-6.348559125,129836000,47.75889695
+20/03/2020,61.794998,62.9575,57,57.310001,55.894424,401693200,,-7.25786414,5.9575,Down,1.187427,-2.124410478,-64940400,-16.1666665
+23/03/2020,57.02,57.125,53.1525,56.092499,54.706997,336752800,,-1.626623992,3.9725,Down,5.488499,10.03253569,-49221600,-14.61653771
+24/03/2020,59.09,61.922501,58.575001,61.720001,60.195496,287531200,,4.450839398,3.3475,Up,0.331597,-0.550866796,16070800,5.589236925
+25/03/2020,62.6875,64.5625,61.075001,61.380001,59.863899,303602000,,-2.085741176,3.487499,Down,3.150223,5.262308424,-51514800,-16.96787241
+26/03/2020,61.630001,64.669998,61.59,64.610001,63.014122,252087200,,4.835307402,3.079998,Up,2.608936,-4.140240183,-47870400,-18.98961947
+27/03/2020,63.1875,63.967499,61.762501,61.935001,60.405186,204216800,,-1.982194263,2.204998,Down,1.723842,2.853798017,-36240400,-17.74604244
+30/03/2020,62.685001,63.880001,62.349998,63.702499,62.129028,167976400,,1.623192125,1.530003,Up,0.126785,-0.204067252,29025600,17.27957023
+31/03/2020,63.900002,65.622498,63,63.572498,62.002243,197002000,,-0.512525806,2.622498,Down,3.262386,-5.261722548,-20783600,-10.54994366
+01/04/2020,61.625,62.18,59.782501,60.227501,58.739857,176218400,,-2.267746856,2.397499,Down,0.980179,1.668677879,-10284400,-5.836166938
+02/04/2020,60.084999,61.287498,59.224998,61.232498,59.720036,165934000,,1.909792825,2.0625,Up,0.858262,-1.437142469,-36054000,-21.72791592
+03/04/2020,60.700001,61.424999,59.7425,60.352501,58.861774,129880000,,-0.572487635,1.682499,Down,5.134949,8.72374149,71940400,55.38989837
+06/04/2020,62.724998,65.777496,62.345001,65.6175,63.996723,201820400,,4.611402299,3.432495,Up,0.741222,-1.158218679,1066800,0.528588785
+07/04/2020,67.699997,67.925003,64.75,64.857498,63.255501,202887200,,-4.198669315,3.175003,Down,1.619018,2.559489648,-33992000,-16.75413727
+08/04/2020,65.684998,66.842499,65.307503,66.517502,64.874519,168895200,,1.26741878,1.534996,Up,0.46814,0.721608433,-7060400,-4.180343787
+09/04/2020,67.175003,67.517502,66.175003,66.997498,65.342659,161834800,,-0.264242638,1.342499,Down,1.282509,1.962743818,-30812000,-19.03916834
+13/04/2020,67.077499,68.425003,66.457497,68.3125,66.625168,131022800,,1.841155407,1.967506,Up,3.364776,5.050307716,63972000,48.82508998
+14/04/2020,70,72.0625,69.512497,71.762497,69.989944,194994800,,2.517852857,2.550003,Up,0.638816,-0.912725405,-63840400,-32.73953972
+15/04/2020,70.599998,71.582497,70.157501,71.107498,69.351128,131154400,,0.718838547,1.424996,Up,0.551048,0.794576838,25970800,19.80169937
+16/04/2020,71.845001,72.050003,70.587502,71.672501,69.902176,157125200,,-0.240100212,1.462501,Down,0.948486,-1.356876215,58124800,36.99266572
+17/04/2020,71.172501,71.737503,69.214996,70.699997,68.95369,215250000,,-0.663885621,2.522507,Down,1.431252,-2.075671367,-85234800,-39.59804878
+20/04/2020,69.487503,70.419998,69.212502,69.232498,67.522438,130015200,,-0.366979657,1.207496,Down,2.087151,-3.091048045,50976400,39.20803106
+21/04/2020,69.07,69.3125,66.357498,67.092499,65.435287,180991600,,-2.863038946,2.955002,Down,1.884766,2.880351086,-64129200,-35.4321416
+22/04/2020,68.402496,69.474998,68.050003,69.025002,67.320053,116862400,,0.910063282,1.424995,Up,0.260895,-0.387544258,7952000,6.804583852
+23/04/2020,68.967499,70.4375,68.717499,68.7575,67.059158,124814400,,-0.3044898,1.720001,Down,1.935982,2.886976302,1346800,1.079042162
+24/04/2020,69.300003,70.752502,69.25,70.7425,68.99514,126161200,,2.081525162,1.502502,Up,0.048775,0.070693385,-9073600,-7.19206856
+27/04/2020,70.449997,71.135002,69.987503,70.792503,69.043915,117087600,,0.486168935,1.147499,Up,1.119164,-1.620945162,-5082800,-4.341023302
+28/04/2020,71.269997,71.457497,69.550003,69.644997,67.924751,112004800,,-2.280061833,1.907494,Down,2.230995,3.284509648,25276000,22.56688999
+29/04/2020,71.182503,72.417503,70.972504,71.932503,70.155746,137280800,,1.05362971,1.444999,Up,1.480004,2.109597694,45783200,33.35003875
+30/04/2020,72.489998,73.6325,72.087502,73.449997,71.63575,183064000,,1.324319253,1.544998,Up,1.153275,-1.60991544,57552800,31.43862256
+01/05/2020,71.5625,74.75,71.462502,72.267502,70.482475,240616800,,0.985155633,3.287498,Up,0.997231,1.414863766,-107048800,-44.48932909
+04/05/2020,72.292503,73.422501,71.580002,73.290001,71.479706,133568000,,1.37980836,1.842499,Up,1.072838,1.500898731,14183200,10.61871107
+05/05/2020,73.764999,75.25,73.614998,74.389999,72.552544,147751200,,0.847285309,1.635002,Up,0.748527,1.031703313,-5417600,-3.666704568
+06/05/2020,75.114998,75.809998,74.717499,75.157501,73.301071,142333600,,0.056583906,1.092499,Up,0.758316,1.034522401,-27118400,-19.05270435
+07/05/2020,75.805,76.292503,75.4925,75.934998,74.059387,115215200,,0.171490007,0.800003,Up,1.762734,2.380162828,18623200,16.16383949
+08/05/2020,76.410004,77.587502,76.072502,77.532501,75.822121,133838400,,1.469044551,1.515,Up,1.193084,1.573530237,12108000,9.046730983
+11/05/2020,77.025002,79.262497,76.809998,78.752502,77.015205,145946400,,2.24277826,2.452499,Up,0.880149,-1.142824979,16354800,11.2060318
+12/05/2020,79.457497,79.922501,77.727501,77.852501,76.135056,162301200,,-2.019942813,2.195,Down,0.919274,-1.207425394,38321200,23.61116246
+13/05/2020,78.037498,78.987503,75.802498,76.912498,75.215782,200622400,,-1.441614645,3.185005,Down,0.46209,0.614352451,-41693200,-20.78192664
+14/05/2020,76.127502,77.447502,75.3825,77.385002,75.677872,158929200,,1.651834051,2.065002,Up,0.447419,-0.591215091,7419200,4.668242211
+15/05/2020,75.087502,76.974998,75.052498,76.927498,75.230453,166348400,,2.450469054,1.9225,Up,1.772522,2.356122992,-31170000,-18.73778167
+18/05/2020,78.292503,79.125,77.580002,78.739998,77.002975,135178400,,0.571568136,1.544998,Up,0.444961,-0.577849103,-33448800,-24.7441899
+19/05/2020,78.7575,79.629997,78.252502,78.285004,76.558014,101729600,,-0.599937784,1.377495,Down,1.488922,1.944828402,9775200,9.609002689
+20/05/2020,79.169998,79.879997,79.129997,79.807503,78.046936,111504800,,0.805235589,0.75,Up,0.581879,-0.745550088,-8816000,-7.906386093
+21/05/2020,79.665001,80.222504,78.967499,79.212502,77.465057,102688800,,-0.568002252,1.255005,Down,0.498757,0.643847716,-20885600,-20.33873217
+22/05/2020,78.942497,79.807503,78.837502,79.722504,77.963814,81803200,,0.988069835,0.970001,Up,0.528115,-0.677384767,43718800,53.44387506
+26/05/2020,80.875,81.059998,79.125,79.182503,77.435699,125522000,,-2.092731994,1.934998,Down,0.33741,0.435729262,-12576800,-10.01959816
+27/05/2020,79.035004,79.677498,78.272499,79.527496,77.773109,112945200,,0.623131492,1.404999,Up,0.034234,0.044017785,20615600,18.25274558
+28/05/2020,79.192497,80.860001,78.907501,79.5625,77.807343,133560800,,0.467219767,1.9525,Up,0.075783,-0.097398262,19971600,14.95318986
+29/05/2020,79.8125,80.287498,79.1175,79.485001,77.73156,153532400,,-0.410335474,1.169998,Down,0.955909,1.229756614,-72741200,-47.37840352
+01/06/2020,79.4375,80.587502,79.302498,80.462502,78.687469,80791200,,1.290325098,1.285004,Up,0.364296,0.462965711,6851600,8.480626603
+02/06/2020,80.1875,80.860001,79.732498,80.834999,79.051765,87642800,,0.807481216,1.127503,Up,0.435173,0.550491188,16848400,19.22394081
+03/06/2020,81.165001,81.550003,80.574997,81.279999,79.486938,104491200,,0.141684222,0.975006,Up,0.684555,-0.861216971,-16930800,-16.20308696
+04/06/2020,81.097504,81.404999,80.195,80.580002,78.802383,87560400,,-0.638123215,1.209999,Down,2.24437,2.848099149,49690000,56.74939813
+05/06/2020,80.837502,82.9375,80.807503,82.875,81.046753,137250400,,2.520486098,2.129997,Up,0.479202,0.59126613,-41596000,-30.3066512
+08/06/2020,82.5625,83.400002,81.830002,83.364998,81.525955,95654400,,0.971988494,1.57,Up,2.57441,3.15777963,52058000,54.42300616
+09/06/2020,83.035004,86.402496,83.002502,85.997498,84.100365,147712400,,3.567765228,3.399994,Up,2.163696,2.572754589,18939200,12.82167238
+10/06/2020,86.974998,88.692497,86.522499,88.209999,86.264061,166651600,,1.419949443,2.169998,Up,4.141563,-4.801029481,35010800,21.00837916
+11/06/2020,87.327499,87.764999,83.870003,83.974998,82.122498,201662400,,-3.838998069,3.894996,Down,0.709014,0.863361463,-1516400,-0.751949793
+12/06/2020,86.18,86.949997,83.555,84.699997,82.831512,200146000,,-1.71733929,3.394997,Down,1.024361,1.236680311,-61337200,-30.64622825
+15/06/2020,83.3125,86.419998,83.144997,85.747498,83.855873,138808800,,2.922728282,3.275001,Up,2.222397,2.650258021,26620000,19.17745849
+16/06/2020,87.864998,88.300003,86.18,88.019997,86.07827,165428800,,0.176405854,2.120003,Up,0.11982,-0.139198894,-51022400,-30.84251352
+17/06/2020,88.787498,88.849998,87.772499,87.897499,85.95845,114406400,,-1.002392251,1.077499,Down,0.034233,0.039825055,-17586000,-15.37151768
+18/06/2020,87.852501,88.362503,87.305,87.932503,85.992683,96820400,,0.091063998,1.057503,Up,0.491417,-0.571463737,167655600,173.1614412
+19/06/2020,88.660004,89.139999,86.287498,87.43,85.501266,264476000,,-1.387326804,2.852501,Down,2.237046,2.616389329,-129030800,-48.78733798
+22/06/2020,87.834999,89.864998,87.787498,89.717499,87.738312,135445200,,2.143223113,2.0775,Up,1.872764,2.134488295,76710400,56.63574641
+23/06/2020,91,93.095001,90.567497,91.6325,89.611076,212155600,,0.695054945,2.527504,Up,1.58184,-1.765228218,-19532400,-9.206638901
+24/06/2020,91.25,92.197502,89.629997,90.014999,88.029236,192623200,,-1.353425753,2.567505,Down,1.168648,1.327568037,-55100800,-28.6054847
+25/06/2020,90.175003,91.25,89.392502,91.209999,89.197884,137522400,,1.147763754,1.857498,Up,2.740685,-3.072589704,67734400,49.253358
+26/06/2020,91.102501,91.330002,88.254997,88.407501,86.457199,205256800,,-2.958206383,3.075005,Down,1.992539,2.304653659,-74610800,-36.3499772
+29/06/2020,88.3125,90.542503,87.82,90.445,88.449738,130646000,,2.414720453,2.722503,Up,0.738365,0.834784836,9577200,7.330649235
+30/06/2020,90.019997,91.495003,90,91.199997,89.188103,140223200,,1.310819862,1.495003,Up,0.168686,-0.189135091,-29486000,-21.02790408
+01/07/2020,91.279999,91.839996,90.977501,91.027496,89.019417,110737200,,-0.276624674,0.862495,Down,0,0,3304400,2.984001763
+02/07/2020,91.962502,92.6175,90.910004,91.027496,89.019417,114041600,,-1.016725274,1.707496,Down,2.381294,2.675027629,4614000,4.045892025
+06/07/2020,92.5,93.945,92.467499,93.462502,91.400711,118655600,,1.040542703,1.477501,Up,0.283607,-0.310289709,-6231200,-5.251500983
+07/07/2020,93.852501,94.654999,93.057503,93.172501,91.117104,112424400,,-0.724541161,1.597496,Down,2.122131,2.329014978,4667600,4.151767766
+08/07/2020,94.18,95.375,94.089996,95.342499,93.239235,117092000,,1.234337439,1.285004,Up,0.400947,0.430019616,8550800,7.302633826
+09/07/2020,96.262497,96.317497,94.672501,95.752502,93.640182,125642800,,-0.529796147,1.644996,Down,0.163804,0.174929177,-35385600,-28.16365124
+10/07/2020,95.334999,95.980003,94.705002,95.919998,93.803986,90257200,,0.613624593,1.275001,Up,0.432747,-0.461331142,101392000,112.3367443
+13/07/2020,97.264999,99.955002,95.2575,95.477501,93.371239,191649200,,-1.837760776,4.697502,Down,1.545158,1.654854339,-20660000,-10.78011283
+14/07/2020,94.839996,97.254997,93.877502,97.057503,94.916397,170989200,,2.33815594,3.377495,Up,0.652771,0.687732595,-17791200,-10.40486768
+15/07/2020,98.989998,99.247498,96.489998,97.724998,95.569168,153198000,,-1.277906885,2.7575,Down,1.175957,-1.230477386,-42620400,-27.82046763
+16/07/2020,96.5625,97.404999,95.904999,96.522499,94.393211,110577600,,-0.041424984,1.5,Down,0.190712,-0.202039954,-18390800,-16.63157819
+17/07/2020,96.987503,97.147499,95.839996,96.327499,94.202499,92186800,,-0.680504168,1.307503,Down,1.985199,2.10737403,-1868800,-2.027188274
+20/07/2020,96.417503,98.5,96.0625,98.357498,96.187698,90318000,,2.01207762,2.4375,Up,1.327552,-1.380168179,13115200,14.52113643
+21/07/2020,99.172501,99.25,96.7425,97,94.860146,103433200,,-2.190628428,2.5075,Down,0.266494,0.280933576,-14431600,-13.95258002
+22/07/2020,96.692497,97.974998,96.602501,97.272499,95.12664,89001600,,0.599841785,1.372497,Up,4.329803,-4.55161982,108002800,121.3492791
+23/07/2020,96.997498,97.077499,92.010002,92.845001,90.796837,197004400,,-4.281035166,5.067497,Down,0.224938,-0.247737705,-11565600,-5.870731821
+24/07/2020,90.987503,92.970001,89.144997,92.614998,90.571899,185438800,,1.788701686,3.825004,Up,2.146561,2.370007722,-64224800,-34.6339601
+27/07/2020,93.709999,94.904999,93.480003,94.809998,92.71846,121214000,,1.173833115,1.424996,Up,1.523125,-1.642741909,-17588400,-14.51020509
+28/07/2020,94.3675,94.550003,93.247498,93.252502,91.195335,103625600,,-1.181548732,1.302505,Down,1.748047,1.916816249,-13296400,-12.83119229
+29/07/2020,93.75,95.230003,93.712502,95.040001,92.943382,90329200,,1.376001067,1.517501,Up,1.124626,1.210011919,67800800,75.05967063
+30/07/2020,94.1875,96.297501,93.767502,96.190002,94.068008,158130000,,2.126080425,2.529999,Up,9.847886,10.46890033,216206800,136.7272497
+31/07/2020,102.885002,106.415001,100.824997,106.260002,103.915894,374336800,,3.280361505,5.590004,Up,2.618423,2.519752176,-66185600,-17.68076235
+03/08/2020,108.199997,111.637497,107.892502,108.9375,106.534317,308151200,,0.681610925,3.744995,Up,0.711456,0.667818615,-135079600,-43.83549374
+04/08/2020,109.1325,110.790001,108.387497,109.665001,107.245773,173071600,,0.48793989,2.402504,Up,0.388741,0.362476757,-51294800,-29.63790709
+05/08/2020,109.377502,110.392502,108.897499,110.0625,107.634514,121776800,,0.62626956,1.495003,Up,3.755272,3.48891063,80652000,66.22936389
+06/08/2020,110.404999,114.412498,109.797501,113.902496,111.389786,202428800,,3.167879201,4.614997,Up,2.53254,-2.273583684,-4383200,-2.165304542
+07/08/2020,113.205002,113.675003,110.292503,111.112503,108.857246,198045600,,-1.848415673,3.3825,Down,1.582238,1.453498098,14358000,7.24984549
+10/08/2020,112.599998,113.775002,110,112.727501,110.439484,212403600,,0.113235348,3.775002,Up,3.284462,-2.973992526,-24501200,-11.53520938
+11/08/2020,111.970001,112.482498,109.107498,109.375,107.155022,187902400,,-2.31758594,3.375,Down,3.56121,3.323418663,-22304400,-11.87020496
+12/08/2020,110.497498,113.275002,110.297501,113.010002,110.716232,165598000,,2.273810761,2.977501,Up,1.959412,1.769760373,44484000,26.86264327
+13/08/2020,114.43,116.042503,113.927498,115.010002,112.675644,210082000,,0.506861837,2.115005,Up,0.100426,-0.089128401,-44516800,-21.19020192
+14/08/2020,114.830002,115,113.044998,114.907501,112.575218,165565200,,0.067490202,1.955002,Up,0.293907,-0.26107611,-46003600,-27.78579073
+17/08/2020,116.0625,116.087502,113.962502,114.607498,112.281311,119561600,,-1.253636618,2.125,Down,0.935608,0.833271354,-13928000,-11.64922517
+18/08/2020,114.352501,116,114.0075,115.5625,113.216919,105633600,,1.058130771,1.9925,Up,0.142059,0.125475063,39904400,37.77623786
+19/08/2020,115.982498,117.162498,115.610001,115.707497,113.358978,145538000,,-0.237105602,1.552497,Down,2.515389,2.218958784,-18630800,-12.80133024
+20/08/2020,115.75,118.392502,115.732498,118.275002,115.874367,126907200,,2.181427214,2.660004,Up,5.97129,5.15324498,211147600,166.3795277
+21/08/2020,119.262497,124.8675,119.25,124.370003,121.845657,338054800,,4.2825751,5.6175,Up,1.457314,1.196032781,7882800,2.331811292
+24/08/2020,128.697495,128.785004,123.9375,125.857498,123.302971,345937600,,-2.206722827,4.847504,Down,1.011543,-0.82037196,-134442000,-38.8630782
+25/08/2020,124.697502,125.18,123.052498,124.824997,122.291428,211495600,,0.102243427,2.127502,Up,1.663047,1.359904801,-48473200,-22.91924749
+26/08/2020,126.18,126.9925,125.082497,126.522499,123.954475,163022400,,0.271436836,1.910003,Up,1.481796,-1.195435663,-7470000,-4.582192386
+27/08/2020,127.142502,127.485001,123.832497,125.010002,122.472679,155552400,,-1.677251876,3.652504,Down,0.198418,-0.16201001,32077600,20.62173261
+28/08/2020,126.012497,126.442497,124.577499,124.807503,122.274261,187630000,,-0.956249601,1.864998,Down,4.14663,3.391253373,38072700,20.29137132
+31/08/2020,127.580002,131,126,129.039993,126.420891,225702700,,1.144372925,5,Up,5.035637,3.983231695,-73754600,-32.67776593
+01/09/2020,132.759995,134.800003,130.529999,134.179993,131.456528,151948100,,1.069597811,4.270004,Up,2.723542,-2.071819514,48170900,31.70220621
+02/09/2020,137.589996,137.979996,127,131.399994,128.732986,200119000,,-4.498875049,10.979996,Down,10.306495,-8.006102647,57480600,28.72320969
+03/09/2020,126.910004,128.839996,120.5,120.879997,118.426491,257599600,,-4.751403995,8.339996,Down,0.078384,0.066187894,75007600,29.11790236
+04/09/2020,120.07,123.699997,110.889999,120.959999,118.504875,332607200,,0.741233447,12.809998,Up,7.974769,-6.729486023,-101240600,-30.4384872
+08/09/2020,113.949997,118.989998,112.68,112.82,110.530106,231366600,,-0.991660403,6.309998,Down,4.40866,3.988650839,-54426100,-23.52374975
+09/09/2020,117.260002,119.139999,115.260002,117.32,114.938766,176940500,,0.051166637,3.879997,Up,3.752258,-3.264571328,5333900,3.014516179
+10/09/2020,120.360001,120.5,112.5,113.489998,111.186508,182274400,,-5.707878816,8,Down,1.45977,-1.312902101,-1414100,-0.775808342
+11/09/2020,114.57,115.230003,110,112,109.726738,180860300,,-2.243170114,5.230003,Down,3.291809,3.000006252,-40710200,-22.50919632
+14/09/2020,114.720001,115.93,112.800003,115.360001,113.018547,140150100,,0.557880051,3.129997,Up,0.176338,0.156025719,44491900,31.74589244
+15/09/2020,118.330002,118.830002,113.610001,115.540001,113.194885,184642000,,-2.357813701,5.220001,Down,3.340797,-2.951367458,-29963000,-16.22761885
+16/09/2020,115.230003,116,112.040001,112.129997,109.854088,154679000,,-2.690276768,3.959999,Down,1.753655,-1.596349332,23332000,15.084142
+17/09/2020,109.720001,112.199997,108.709999,110.339996,108.100433,178011000,,0.565070173,3.489998,Up,3.42897,-3.172022447,109093900,61.28492059
+18/09/2020,110.400002,110.879997,106.089996,106.839996,104.671463,287104900,,-3.224643058,4.790001,Down,3.17424,3.032574409,-91391100,-31.8319541
+21/09/2020,104.540001,110.190002,103.099998,110.080002,107.845703,195713800,,5.299407831,7.090004,Up,1.694893,1.571590664,-12658400,-6.467811672
+22/09/2020,112.68,112.860001,109.160004,111.809998,109.540596,183055400,,-0.772099752,3.699997,Down,4.594803,-4.194612014,-32336700,-17.66498011
+23/09/2020,111.620003,112.110001,106.769997,107.120003,104.945793,150718700,,-4.031535459,5.340004,Down,1.077667,1.026879658,17024600,11.29561229
+24/09/2020,105.169998,110.25,105,108.220001,106.02346,167743300,,2.900069467,5.25,Up,3.977593,3.751615916,-17761900,-10.58873886
+25/09/2020,108.43,112.440002,107.669998,112.279999,110.001053,149981400,,3.550676934,4.770004,Up,2.625603,2.386888969,-12309000,-8.20701767
+28/09/2020,115.010002,115.32,112.779999,114.959999,112.626656,137672400,,-0.043477088,2.540001,Down,0.852333,-0.75677733,-38290200,-27.81254631
+29/09/2020,114.550003,115.309998,113.57,114.089996,111.774323,99382200,,-0.401577467,1.739998,Down,1.685081,1.507574329,43293000,43.56212682
+30/09/2020,113.790001,117.260002,113.620003,115.809998,113.459404,142675200,,1.775197278,3.639999,Up,0.960106,0.846211038,-26554800,-18.61206433
+01/10/2020,117.639999,117.720001,115.830002,116.790001,114.41951,116120400,,-0.722541659,1.889999,Down,3.693466,-3.228003686,28591600,24.62237471
+02/10/2020,112.889999,115.370003,112.220001,113.019997,110.726044,144712000,,0.115154576,3.150002,Up,3.409362,3.07909673,-38468200,-26.58259163
+05/10/2020,113.910004,116.650002,113.550003,116.5,114.135406,106243800,,2.273721279,3.099999,Up,3.272193,-2.866939467,55254400,52.00717595
+06/10/2020,115.699997,116.120003,112.25,113.160004,110.863213,161498200,,-2.195326764,3.870003,Down,1.881004,1.696689054,-64649200,-40.03091056
+07/10/2020,114.620003,115.550003,114.129997,115.080002,112.744217,96849000,,0.401325238,1.420006,Up,0.10775,-0.095570312,-13371800,-13.80685397
+08/10/2020,116.25,116.400002,114.589996,114.970001,112.636467,83477200,,-1.101074409,1.810006,Down,1.959396,1.739575159,17029700,20.40042071
+09/10/2020,115.279999,117,114.919998,116.970001,114.595863,100506900,,1.465997584,2.080002,Up,7.279183,6.352046932,139719900,139.0152318
+12/10/2020,120.059998,125.18,119.279999,124.400002,121.875046,240226800,,3.614862629,5.900001,Up,3.23301,-2.652725153,22103700,9.201179885
+13/10/2020,125.269997,125.389999,119.650002,121.099998,118.642036,262330500,,-3.328809052,5.739997,Down,0.088173,0.074318516,-111618500,-42.54880771
+14/10/2020,121,123.029999,119.620003,121.190002,118.730209,150712000,,0.157026446,3.409996,Up,0.470253,-0.396068536,-38152800,-25.31503795
+15/10/2020,118.720001,121.199997,118.150002,120.709999,118.259956,112559200,,1.676211239,3.049995,Up,1.655708,-1.400058021,2834600,2.518319249
+16/10/2020,121.279999,121.550003,118.809998,119.019997,116.604248,115393800,,-1.863458129,2.740005,Down,2.978271,-2.554170239,5245500,4.545738159
+19/10/2020,119.959999,120.419998,115.660004,115.980003,113.625977,120639300,,-3.317769284,4.759994,Down,1.498931,1.319179856,3784400,3.136954541
+20/10/2020,116.199997,118.980003,115.629997,117.510002,115.124908,124423700,,1.127370941,3.350006,Up,0.626998,-0.544624105,-34477700,-27.70991379
+21/10/2020,116.669998,118.709999,116.449997,116.870003,114.49791,89946000,,0.171427962,2.260002,Up,1.097298,-0.958356358,12042000,13.38803282
+22/10/2020,117.449997,118.040001,114.589996,115.75,113.400612,101988000,,-1.447421919,3.450005,Down,0.695572,-0.613375878,-19415400,-19.03694552
+23/10/2020,116.389999,116.550003,114.279999,115.040001,112.70504,82572600,,-1.159891753,2.270004,Down,0.009796,0.008691714,29278100,35.45740355
+26/10/2020,114.010002,116.550003,112.879997,115.050003,112.714836,111850700,,0.912201545,3.670006,Up,1.518547,1.347246781,-19573900,-17.50002459
+27/10/2020,115.489998,117.279999,114.540001,116.599998,114.233383,92276800,,0.961122192,2.739998,Up,5.290397,-4.631218004,51661000,55.98481959
+28/10/2020,115.050003,115.43,111.099998,111.199997,108.942986,143937800,,-3.346376271,4.330002,Down,4.036354,3.705015025,2191400,1.522463175
+29/10/2020,112.370003,116.93,112.199997,115.32,112.97934,146129200,,2.625253111,4.730003,Up,6.328881,-5.601803834,44143400,30.20847305
+30/10/2020,111.059998,111.989998,107.720001,108.860001,106.650459,190272600,,-1.980908554,4.269997,Down,0.088157,-0.082659747,-67405700,-35.42585743
+02/11/2020,109.110001,110.68,107.32,108.769997,106.562302,122866900,,-0.311615798,3.36,Down,1.636108,1.535353469,-15242500,-12.4057008
+03/11/2020,109.660004,111.489998,108.730003,110.440002,108.19841,107624400,,0.71128759,2.759995,Up,4.418442,4.08364781,30611100,28.4425279
+04/11/2020,114.139999,115.589996,112.349998,114.949997,112.616852,138235500,,0.709653064,3.239998,Up,3.997207,3.549386197,-11848400,-8.571170213
+05/11/2020,117.949997,119.620003,116.870003,119.029999,116.614059,126387100,,0.91564394,2.75,Up,0.132484,-0.113608943,-11929200,-9.438621505
+06/11/2020,118.32,119.199997,116.129997,118.690002,116.481575,114457900,,0.312712982,3.07,Up,2.325905,-1.996800782,40057400,34.9974969
+09/11/2020,120.5,121.989998,116.050003,116.32,114.15567,154515300,,-3.468879668,5.939995,Down,0.34349,-0.300896136,-16491900,-10.67331196
+10/11/2020,115.550003,117.589996,114.129997,115.970001,113.81218,138023400,,0.363477273,3.459999,Up,3.454505,3.035268281,-25728400,-18.64060732
+11/11/2020,117.190002,119.629997,116.440002,119.489998,117.266685,112295000,,1.962621351,3.189995,Up,0.274795,-0.234333391,-9132700,-8.132775279
+12/11/2020,119.620003,120.529999,118.57,119.209999,116.99189,103162300,,-0.342755383,1.959999,Down,0.049065,0.041938804,-21580400,-20.91888219
+13/11/2020,119.440002,119.669998,117.870003,119.260002,117.040955,81581900,,-0.150703279,1.799995,Down,1.020652,0.872046883,9601100,11.76866437
+16/11/2020,118.919998,120.989998,118.150002,120.300003,118.061607,91183000,,1.16044822,2.839996,Up,0.893066,-0.756440661,-16912000,-18.54731693
+17/11/2020,119.550003,120.669998,118.959999,119.389999,117.168541,74271000,,-0.133838558,1.709999,Down,1.334694,-1.139123171,2051100,2.761643172
+18/11/2020,118.610001,119.82,118,118.029999,115.833847,76322100,,-0.488999237,1.82,Down,0.59864,0.516809219,-2209100,-2.894443418
+19/11/2020,117.589996,119.059998,116.809998,118.639999,116.432487,74113000,,0.892935654,2.25,Up,1.275817,-1.095756891,-508700,-0.686384305
+20/11/2020,118.639999,118.769997,117.290001,117.339996,115.15667,73604300,,-1.095754392,1.479996,Down,3.425049,-2.974251513,54355000,73.84758771
+23/11/2020,117.18,117.620003,113.75,113.849998,111.731621,127959300,,-2.841783581,3.870003,Down,1.29544,1.15942111,-14085100,-11.00748441
+24/11/2020,113.910004,115.849998,112.589996,115.169998,113.027061,113874200,,1.106131117,3.260002,Up,0.844002,0.746725601,-37375000,-32.82130632
+25/11/2020,115.550003,116.75,115.169998,116.029999,113.871063,76499200,,0.415401114,1.580002,Up,0.549576,0.482630078,-29807900,-38.96498264
+27/11/2020,116.57,117.489998,116.220001,116.589996,114.420639,46691300,,0.017153642,1.269997,Up,2.41423,2.109960249,122718900,262.8303346
+30/11/2020,116.970001,120.970001,116.809998,119.050003,116.834869,169410200,,1.77823543,4.160003,Up,3.6017,3.082726955,-41682000,-24.60418558
+01/12/2020,121.010002,123.470001,120.010002,122.720001,120.436569,127728200,,1.413105505,3.459999,Up,0.353317,0.293363555,-38724000,-30.31750232
+02/12/2020,122.019997,123.370003,120.889999,123.080002,120.789886,89004200,,0.868714167,2.480004,Up,0.137405,-0.113755385,-10036600,-11.2765465
+03/12/2020,123.519997,123.779999,122.209999,122.940002,120.652481,78967600,,-0.469555549,1.57,Down,0.677154,-0.561243328,-707200,-0.895557165
+04/12/2020,122.599998,122.860001,121.519997,122.25,119.975327,78260400,,-0.285479613,1.340004,Down,1.472091,1.22699478,8451600,10.79933146
+07/12/2020,122.309998,124.57,122.25,123.75,121.447418,86712000,,1.177337931,2.32,Up,0.618279,0.509091927,-4486500,-5.174024356
+08/12/2020,124.370003,124.980003,123.089996,124.379997,122.065697,82225500,,0.0080357,1.890007,Up,2.551628,-2.090372695,32863700,39.96777156
+09/12/2020,124.529999,125.949997,121,121.779999,119.514069,115089200,,-2.208303238,4.949997,Down,1.43283,1.198879774,-33777000,-29.34854009
+10/12/2020,120.5,123.870003,120.150002,123.239998,120.946899,81312200,,2.273857261,3.720001,Up,0.814552,-0.673479028,5627600,6.920978648
+11/12/2020,122.43,122.760002,120.550003,122.410004,120.132347,86939800,,-0.016332598,2.209999,Down,0.618278,-0.514664048,-7755300,-8.920310376
+14/12/2020,122.599998,123.349998,121.540001,121.779999,119.514069,79184500,,-0.668840957,1.809997,Down,5.986496,5.009030359,78059200,98.57888855
+15/12/2020,124.339996,127.900002,124.129997,127.879997,125.500565,157243700,,2.847033227,3.770005,Up,0.068695,-0.054736805,-59035100,-37.54369809
+16/12/2020,127.410004,128.369995,126.559998,127.809998,125.43187,98208600,,0.313942381,1.809997,Up,0.873435,0.696342166,-3848800,-3.919005057
+17/12/2020,128.899994,129.580002,128.039993,128.699997,126.305305,94359800,,-0.155156718,1.540009,Down,2.002037,-1.585077523,98181700,104.0503477
+18/12/2020,128.960007,129.100006,126.120003,126.660004,124.303268,192541500,,-1.783500989,2.980003,Down,1.54078,1.239532978,-71289900,-37.02573211
+21/12/2020,125.019997,128.309998,123.449997,128.229996,125.844048,121251600,,2.567588447,4.860001,Up,3.58213,2.846483451,47653200,39.30108964
+22/12/2020,131.610001,134.410004,129.649994,131.880005,129.426178,168904800,,0.205154622,4.76001,Up,0.902893,-0.697612349,-80681100,-47.76720377
+23/12/2020,132.160004,132.429993,130.779999,130.960007,128.523285,88223700,,-0.907988017,1.649994,Down,0.99118,0.771206556,-33293600,-37.7377054
+24/12/2020,131.320007,133.460007,131.100006,131.970001,129.514465,54930100,,0.494969514,2.360001,Up,4.632172,3.576567297,69556100,126.6265672
+28/12/2020,133.990005,137.339996,133.509995,136.690002,134.146637,124486200,,2.015073438,3.830001,Up,1.786163,-1.331500394,-3438900,-2.762474877
+29/12/2020,138.050003,138.789993,134.339996,134.869995,132.360474,121047300,,-2.303518965,4.449997,Down,1.128556,-0.852638228,-24595200,-20.31866882
+30/12/2020,135.580002,135.990005,133.399994,133.720001,131.231918,96452100,,-1.371884476,2.590011,Down,1.010864,-0.770288216,2664500,2.762511132
+31/12/2020,134.080002,134.740005,131.720001,132.690002,130.221054,99116600,,-1.036694495,3.020004,Down,3.218941,-2.471905196,44185300,44.57911187
+04/01/2021,133.520004,133.610001,126.760002,129.410004,127.002113,143301900,,-3.078190441,6.849999,Down,1.570183,1.236343997,-45637000,-31.84675151
+05/01/2021,128.889999,131.740005,128.429993,131.009995,128.572296,97664900,,1.644810316,3.310012,Up,4.327919,-3.366136512,57423100,58.79604648
+06/01/2021,127.720001,131.050003,126.379997,126.599998,124.244377,155088000,,-0.876920601,4.670006,Down,4.239601,3.412308148,-45509800,-29.34450119
+07/01/2021,128.360001,131.630005,127.860001,130.919998,128.483978,109578200,,1.994388423,3.770004,Up,1.109024,0.86316132,-4420000,-4.033649029
+08/01/2021,132.429993,132.630005,130.229996,132.050003,129.593002,105158200,,-0.28693651,2.400009,Down,3.012901,-2.324894827,-4773700,-4.539541377
+11/01/2021,129.190002,130.169998,128.5,128.979996,126.580101,100384500,,-0.162555923,1.669998,Down,0.176659,-0.139563011,-8433400,-8.401097779
+12/01/2021,128.5,129.690002,126.860001,128.800003,126.403442,91951100,,0.23346537,2.830001,Up,2.051102,1.622663092,-3314300,-3.604415825
+13/01/2021,128.759995,131.449997,128.490005,130.889999,128.454544,88636800,,1.654243618,2.959992,Up,1.943115,-1.512686854,1585000,1.788196325
+14/01/2021,130.800003,131,128.759995,128.910004,126.511429,90221800,,-1.444953331,2.240005,Down,1.737099,-1.373076736,21376700,23.69349758
+15/01/2021,128.779999,130.220001,127,127.139999,124.77433,111598500,,-1.273489682,3.220001,Down,0.677178,0.542722209,-20841200,-18.6751614
+19/01/2021,127.779999,128.710007,126.940002,127.830002,125.451508,90757300,,0.039132102,1.770005,Up,4.121841,3.285604985,13562200,14.94337095
+20/01/2021,128.660004,132.490005,128.550003,132.029999,129.573349,104319500,,2.619302732,3.940002,Up,4.749924,3.665818655,15831400,15.17587795
+21/01/2021,133.800003,139.669998,133.589996,136.869995,134.323273,120150900,,2.294463327,6.080002,Up,2.159088,1.607381917,-5691500,-4.73695994
+22/01/2021,136.279999,139.850006,135.020004,139.070007,136.482361,114459400,,2.047261535,4.830002,Up,3.778351,2.76838045,43152300,37.70096646
+25/01/2021,143.070007,145.089996,136.539993,142.919998,140.260712,157611700,,-0.104850068,8.550003,Down,0.23555,0.167937262,-59221100,-37.57405066
+26/01/2021,143.600006,144.300003,141.369995,143.160004,140.496262,98390600,,-0.306408065,2.930008,Down,1.079544,-0.768379162,42453200,43.14761776
+27/01/2021,143.429993,144.300003,140.410004,142.059998,139.416718,140843800,,-0.95516633,3.889999,Down,4.877518,-3.498517301,1777300,1.261894382
+28/01/2021,139.520004,141.990005,136.699997,137.089996,134.5392,142621100,,-1.741691464,5.290008,Down,5.034531,-3.742055104,34902700,24.47232562
+29/01/2021,135.830002,136.740005,130.210007,131.960007,129.504669,177523800,,-2.849145949,6.529998,Down,2.139435,1.652013797,-71284000,-40.15461589
+01/02/2021,133.75,135.380005,130.929993,134.139999,131.644104,106239800,,0.291588037,4.450012,Up,0.834198,0.633676689,-22934400,-21.58739004
+02/02/2021,135.729996,136.309998,134.610001,134.990005,132.478302,83305400,,-0.545193415,1.699997,Down,1.030487,-0.777853418,6575500,7.893245816
+03/02/2021,135.759995,135.770004,133.610001,133.940002,131.447815,89880900,,-1.340595954,2.160003,Down,3.385803,2.575777315,-5697800,-6.339277867
+04/02/2021,136.300003,137.399994,134.589996,137.389999,134.833618,84183100,,0.799703577,2.809998,Up,0.41774,-0.309818876,-8489300,-10.08432809
+05/02/2021,137.350006,137.419998,135.860001,136.759995,134.415878,75693800,,-0.429567509,1.559997,Down,0.147446,0.109693886,-4396600,-5.808401745
+08/02/2021,136.029999,136.960007,134.919998,136.910004,134.563324,71297200,,0.646919802,2.040009,Up,0.884583,-0.65737303,5477000,7.681928603
+09/02/2021,136.619995,137.880005,135.850006,136.009995,133.678741,76774200,,-0.446493941,2.029999,Down,0.609375,-0.455850343,-3727600,-4.855276903
+10/02/2021,136.479996,136.990005,134.399994,135.389999,133.069366,73046600,,-0.798649642,2.590011,Down,0.255508,-0.192011135,-8766600,-12.00137994
+11/02/2021,135.899994,136.389999,133.770004,135.130005,132.813858,64280000,,-0.566585014,2.619995,Down,0.235855,0.177583125,-4134900,-6.432638457
+12/02/2021,134.350006,135.529999,133.690002,135.369995,133.049713,60145100,,0.759202795,1.839997,Up,2.142624,-1.610393553,20431200,33.96984958
+16/02/2021,135.490005,136.009995,132.789993,133.190002,130.907089,80576300,,-1.697544406,3.220002,Down,2.309707,-1.764386496,17342200,21.52270581
+17/02/2021,131.25,132.220001,129.470001,130.839996,128.597382,97918500,,-0.312384,2.75,Down,1.110634,-0.863652108,-1061800,-1.084371186
+18/02/2021,129.199997,130,127.410004,129.710007,127.486748,96856700,,0.394744591,2.589996,Up,0.157226,0.123327328,-9187900,-9.486075821
+19/02/2021,130.240005,130.710007,128.800003,129.869995,127.643974,87668800,,-0.284098576,1.910004,Down,3.803642,-2.979883719,16247600,18.53293304
+22/02/2021,128.009995,129.720001,125.599998,126,123.840332,103916400,,-1.570185984,4.120003,Down,0.137619,-0.111126156,54356600,52.30800913
+23/02/2021,123.760002,126.709999,118.389999,125.860001,123.702713,158273000,,1.696831744,8.32,Up,0.501251,-0.405206149,-47233100,-29.84280326
+24/02/2021,124.940002,125.559998,122.230003,125.349998,123.201462,111039900,,0.328154309,3.329995,Up,4.285271,-3.478263107,37159600,33.46508777
+25/02/2021,124.68,126.459999,120.540001,120.989998,118.916191,148199500,,-2.95957812,5.919998,Down,0.265381,0.223166415,16360900,11.03978084
+26/02/2021,122.589996,124.849998,121.199997,121.260002,119.181572,164560400,,-1.084912345,3.650001,Down,6.418076,5.385124472,-48252500,-29.32206047
+01/03/2021,123.75,127.93,122.790001,127.790001,125.599648,116307900,,3.264647273,5.139999,Up,2.624238,-2.089367321,-14047000,-12.07742552
+02/03/2021,128.410004,128.720001,125.010002,125.120003,122.97541,102260900,,-2.562106454,3.709999,Down,3.007553,-2.445653973,10705400,10.46871287
+03/03/2021,124.809998,125.709999,121.839996,122.059998,119.967857,112966300,,-2.203349126,3.870003,Down,1.896911,-1.5811827,65188700,57.70632481
+04/03/2021,121.75,123.599998,118.620003,120.129997,118.070946,178155000,,-1.330597947,4.979995,Down,1.267883,1.073831491,-24388400,-13.68942775
+05/03/2021,120.980003,121.940002,117.57,121.419998,119.338829,153766600,,0.363692337,4.370002,Up,4.973267,-4.167350259,610000,0.396705136
+08/03/2021,120.93,121,116.209999,116.360001,114.365562,154376600,,-3.779044902,4.790001,Down,4.648911,4.064957072,-24850800,-16.09751737
+09/03/2021,119.029999,122.059998,118.790001,121.089996,119.014473,129525800,,1.730653631,3.269997,Up,1.09095,-0.916653221,-17582500,-13.57451566
+10/03/2021,121.690002,122.169998,119.449997,119.980003,117.923523,111943300,,-1.405209115,2.720001,Down,1.946068,1.650279733,-8916800,-7.965461086
+11/03/2021,122.540001,123.209999,121.260002,121.959999,119.869591,103026500,,-0.473316464,1.949997,Down,0.91407,-0.762553699,-14921400,-14.48306989
+12/03/2021,120.400002,121.169998,119.160004,121.029999,118.955521,88105100,,0.523253314,2.009994,Up,2.909248,2.445660341,4298700,4.879059215
+15/03/2021,121.410004,124,120.419998,123.989998,121.864769,92403800,,2.125025875,3.580002,Up,1.552933,1.27430841,22824100,24.70039111
+16/03/2021,125.699997,127.220001,124.720001,125.57,123.417702,115227900,,-0.103418459,2.5,Down,0.796112,-0.645054953,-3295300,-2.859810862
+17/03/2021,124.050003,125.860001,122.339996,124.760002,122.62159,111932600,,0.572349039,3.520005,Up,4.157502,-3.390513856,9297100,8.305980563
+18/03/2021,122.879997,123.18,120.32,120.529999,118.464088,121229700,,-1.912433315,2.86,Down,0.530746,-0.448022695,64319800,53.05614053
+19/03/2021,119.900002,121.43,119.68,119.989998,117.933342,185549500,,0.075059215,1.75,Up,3.341736,2.833580346,-73637200,-39.68601371
+22/03/2021,120.330002,123.870003,120.260002,123.389999,121.275078,111912300,,2.543004196,3.610001,Up,0.835442,-0.688881849,-16445200,-14.69472078
+23/03/2021,123.330002,124.239998,122.139999,122.540001,120.439636,95467100,,-0.640558653,2.099999,Down,2.408012,-1.999351775,-6936600,-7.265958639
+24/03/2021,122.82,122.900002,120.07,120.089996,118.031624,88530500,,-2.222768279,2.830002,Down,0.49144,0.416362991,10314200,11.65044815
+25/03/2021,119.540001,121.660004,119,120.589996,118.523064,98844700,,0.878362884,2.660004,Up,0.609367,0.514133688,-4773500,-4.82929282
+26/03/2021,120.349998,121.480003,118.919998,121.209999,119.132431,94071200,,0.714583311,2.560005,Up,0.17691,0.148498607,-13252000,-14.08720203
+29/03/2021,121.650002,122.580002,120.730003,121.389999,119.309341,80819200,,-0.213730371,1.849999,Down,1.464454,-1.227442871,4852700,6.004390046
+30/03/2021,120.110001,120.400002,118.860001,119.900002,117.844887,85671900,,-0.174838896,1.540001,Down,2.211433,1.876562536,32651900,38.11273008
+31/03/2021,121.650002,123.519997,121.150002,122.150002,120.05632,118323800,,0.411015201,2.369995,Up,0.835427,0.695862575,-43234700,-36.53930993
+01/04/2021,123.660004,124.18,122.489998,123,120.891747,75089100,,-0.533724712,1.690002,Down,2.850303,2.357731666,13562100,18.06134312
+05/04/2021,123.870003,126.160004,123.07,125.900002,123.74205,88651200,,1.63881404,3.090004,Up,0.304672,0.246215413,-8479900,-9.565465555
+06/04/2021,126.5,127.129997,125.650002,126.209999,124.046722,80171300,,-0.229249802,1.479995,Down,1.661034,1.339039011,3295400,4.110448502
+07/04/2021,125.830002,127.919998,125.139999,127.900002,125.707756,83466700,,1.645076665,2.779999,Up,2.417839,1.923380925,5377900,6.443168353
+08/04/2021,128.949997,130.389999,128.520004,130.360001,128.125595,88844600,,1.0934502,1.869995,Up,2.594772,2.025178498,17842100,20.08236854
+09/04/2021,129.800003,133.039993,129.470001,133,130.720367,106686700,,2.465328911,3.569992,Up,1.729843,-1.323315593,-15266700,-14.30984368
+12/04/2021,132.520004,132.850006,130.630005,131.240005,128.990524,91420000,,-0.965891157,2.220001,Down,3.135315,2.430655294,-153500,-0.167906366
+13/04/2021,132.440002,134.660004,131.929993,134.429993,132.125839,91266500,,1.502560382,2.730011,Up,2.358886,-1.785332845,-4043700,-4.430650896
+14/04/2021,134.940002,135,131.660004,132.029999,129.766953,87222800,,-2.156516197,3.339996,Down,2.427673,1.870794485,2124300,2.435487052
+15/04/2021,133.820007,135,133.639999,134.5,132.194626,89347100,,0.508140012,1.360001,Up,0.334168,-0.25278486,-4424700,-4.952259223
+16/04/2021,134.300003,134.669998,133.279999,134.160004,131.860458,84922400,,-0.104243482,1.389999,Down,0.668351,0.506862338,9341800,11.00039566
+19/04/2021,133.509995,135.470001,133.339996,134.839996,132.528809,94264200,,0.996180848,2.130005,Up,1.700333,-1.282991232,548100,0.581450858
+20/04/2021,135.020004,135.529999,131.809998,133.110001,130.828476,94812300,,-1.414607424,3.720001,Down,0.383316,0.29299126,-25965200,-27.38589824
+21/04/2021,132.360001,133.75,131.300003,133.5,131.211792,68847100,,0.861286636,2.449997,Up,1.533295,-1.168564941,15719400,22.83233426
+22/04/2021,133.039993,134.149994,131.410004,131.940002,129.678497,84566500,,-0.82681228,2.73999,Down,2.339234,1.803871925,-5909000,-6.987400448
+23/04/2021,132.160004,135.119995,132.160004,134.320007,132.017731,78657500,,1.634384787,2.959991,Up,0.393158,0.297806967,-11752400,-14.94123256
+26/04/2021,134.830002,135.059998,133.559998,134.720001,132.410889,66905100,,-0.081584958,1.5,Down,0.324372,-0.24497381,-889300,-1.32919613
+27/04/2021,135.009995,135.410004,134.110001,134.389999,132.086517,66015800,,-0.459222297,1.300003,Down,0.796112,-0.60272011,41744300,63.23380161
+28/04/2021,134.309998,135.020004,133.080002,133.580002,131.290405,107760100,,-0.543515755,1.940002,Down,0.098297,-0.074869904,43340900,40.21980306
+29/04/2021,136.470001,137.070007,132.449997,133.479996,131.192108,151101000,,-2.190961367,4.62001,Down,1.985367,-1.513328073,-41261500,-27.30723159
+30/04/2021,131.779999,133.559998,131.070007,131.460007,129.206741,109839500,,-0.242822888,2.489991,Down,1.061478,0.821534536,-34704400,-31.59555533
+03/05/2021,132.039993,134.070007,131.830002,132.539993,130.268219,75135100,,0.378673149,2.240005,Up,4.609589,-3.538536901,62429600,83.08979425
+04/05/2021,131.190002,131.490005,126.699997,127.849998,125.65863,137564700,,-2.545928767,4.790008,Down,0.24572,0.195545662,-53563800,-38.9371692
+05/05/2021,129.199997,130.449997,127.970001,128.100006,125.90435,84000900,,-0.851386243,2.479996,Down,1.611885,1.280245679,-5872600,-6.991115571
+06/05/2021,127.889999,129.75,127.129997,129.740005,127.516235,78128300,,1.446560337,2.620003,Up,0.679322,0.532733734,845000,1.081554315
+07/05/2021,130.850006,131.259995,129.479996,130.210007,128.195557,78973300,,-0.489108881,1.779999,Down,3.30803,-2.580456045,9097900,11.52022266
+10/05/2021,129.410004,129.539993,126.809998,126.849998,124.887527,88071200,,-1.978213369,2.729995,Down,0.925453,-0.741029166,38071600,43.22820627
+11/05/2021,123.5,126.269997,122.769997,125.910004,123.962074,126142800,,1.951420243,3.5,Up,3.09143,-2.493851466,-13970500,-11.07514658
+12/05/2021,123.400002,124.639999,122.25,122.769997,120.870644,112172300,,-0.51053889,2.389999,Down,2.165977,1.791979366,-6311000,-5.626166175
+13/05/2021,124.580002,126.150002,124.260002,124.970001,123.036621,105861300,,0.313051047,1.89,Up,2.44162,1.984466072,-23943300,-22.6176138
+14/05/2021,126.25,127.889999,125.849998,127.449997,125.478241,81918000,,0.950492673,2.040001,Up,1.161728,-0.925840202,-7673400,-9.36717205
+17/05/2021,126.82,126.93,125.169998,126.269997,124.316513,74244600,,-0.433687904,1.760002,Down,1.398048,-1.124587528,-10901700,-14.68349213
+18/05/2021,126.559998,126.989998,124.779999,124.849998,122.918465,63342900,,-1.351137822,2.209999,Down,0.157509,-0.12814104,29269100,46.20738867
+19/05/2021,123.160004,124.919998,122.860001,124.690002,122.760956,92612000,,1.242284792,2.059997,Up,2.57946,2.101205533,-15754900,-17.01172634
+20/05/2021,125.230003,127.720001,125.099998,127.309998,125.340416,76857100,,1.660939831,2.620003,Up,1.850929,-1.476721603,2438300,3.172511063
+21/05/2021,127.82,128,125.209999,125.43,123.489487,79295400,,-1.86981693,2.790001,Down,1.64418,1.331433177,-16202500,-20.43308944
+24/05/2021,126.010002,127.940002,125.940002,127.099998,125.133667,63092900,,0.865007525,2,Up,0.196907,-0.157357332,8916600,14.13249351
+25/05/2021,127.82,128.320007,126.32,126.900002,124.93676,72009500,,-0.719760601,2.000007,Down,0.049233,-0.039406336,-15433600,-21.43272763
+26/05/2021,126.959999,127.389999,126.419998,126.849998,124.887527,56575900,,-0.08664225,0.970001,Down,1.545715,-1.23768565,38049700,67.2542549
+27/05/2021,126.440002,127.639999,125.080002,125.279999,123.341812,94625600,,-0.917433551,2.559997,Down,0.65963,-0.53479837,-23314500,-24.63868129
+28/05/2021,125.57,125.800003,124.550003,124.610001,122.682182,71311100,,-0.764513021,1.25,Down,0.324897,-0.264828188,-3674000,-5.152073099
+01/06/2021,125.080002,125.349998,123.940002,124.279999,122.357285,67637100,,-0.63959305,1.409996,Down,0.767944,0.627624256,-8358200,-12.35741923
+02/06/2021,124.279999,125.239998,124.050003,125.059998,123.125229,59278900,,0.627614263,1.189995,Up,1.496491,-1.215421902,16950300,28.59415408
+03/06/2021,124.68,124.849998,123.129997,123.540001,121.628738,76229200,,-0.91433991,1.720001,Down,2.313652,1.902224785,-1059900,-1.390412073
+04/06/2021,124.07,126.160004,123.849998,125.889999,123.94239,75169300,,1.466913033,2.310006,Up,0.009858,0.007953695,-4111700,-5.469919236
+07/06/2021,126.169998,126.32,124.830002,125.900002,123.952248,71057600,,-0.213993821,1.489998,Down,0.826973,0.667170635,3346200,4.709137376
+08/06/2021,126.599998,128.460007,126.209999,126.739998,124.779221,74403800,,0.11058452,2.250008,Up,0.383979,0.307726717,-17525900,-23.55511412
+09/06/2021,127.209999,127.75,126.519997,127.129997,125.1632,56877900,,-0.06288971,1.230003,Down,1.004211,-0.802321289,14308500,25.15651949
+10/06/2021,127.019997,128.190002,125.940002,126.110001,124.158989,71186400,,-0.716419478,2.25,Down,1.220802,0.98325704,-17664000,-24.81372846
+11/06/2021,126.529999,127.440002,126.099998,127.349998,125.379791,53522400,0.819999,0.648066867,1.340004,Up,3.081558,2.457778862,43384100,81.05783747
+14/06/2021,127.82,130.539993,127.07,130.479996,128.461349,96906500,2.659996,2.081048349,3.469993,Up,0.82698,-0.643757836,-34160200,-35.25067978
+15/06/2021,129.940002,130.600006,129.389999,129.639999,127.634369,62746300,-0.300003,-0.230878094,1.210007,Down,0.50209,0.393381504,29068700,46.32735317
+16/06/2021,130.369995,130.889999,128.460007,130.149994,128.136459,91815000,-0.220001,-0.168751253,2.429992,Down,1.614624,1.260081645,4906700,5.344115885
+17/06/2021,129.800003,132.550003,129.649994,131.789993,129.751083,96721700,1.98999,1.533120149,2.900009,Up,1.309402,-1.009164602,12231600,12.64617971
+18/06/2021,130.710007,131.509995,130.240005,130.460007,128.441681,108953300,-0.25,-0.191263091,1.26999,Down,1.811539,1.410398078,-29290000,-26.88307743
+21/06/2021,130.300003,132.410004,129.210007,132.300003,130.25322,79663300,2,1.534919381,3.199997,Up,1.654007,1.269839625,-4879700,-6.1254053
+22/06/2021,132.130005,134.080002,131.619995,133.979996,131.907227,74783600,1.849991,1.400129365,2.460007,Up,0.275666,-0.208984759,-14569400,-19.48207896
+23/06/2021,133.770004,134.320007,133.229996,133.699997,131.631561,60214200,-0.070007,-0.052333855,1.090011,Down,0.285507,-0.21689859,8496800,14.11095722
+24/06/2021,134.449997,134.639999,132.929993,133.410004,131.346054,68711000,-1.039993,-0.773516566,1.710006,Down,0.295349,-0.224863246,2072700,3.016547569
+25/06/2021,133.460007,133.889999,132.809998,133.110001,131.050705,70783700,-0.350006,-0.262255344,1.080001,Down,1.644134,1.254578524,-8672400,-12.25197327
+28/06/2021,133.410004,135.25,133.350006,134.779999,132.694839,62111300,1.369995,1.026905748,1.899994,Up,1.526032,1.150031163,2444800,3.936159765
+29/06/2021,134.800003,136.490005,134.350006,136.330002,134.220871,64556100,1.529999,1.13501407,2.139999,Up,0.620254,0.46211442,-1294700,-2.005542466
+30/06/2021,136.169998,137.410004,135.869995,136.960007,134.841125,63261400,0.790009,0.580163774,1.540009,Up,0.305192,0.22633451,-10775600,-17.03345168
+01/07/2021,136.600006,137.330002,135.759995,137.270004,135.146317,52485800,0.669998,0.490481677,1.570007,Up,2.648376,1.959636088,26366800,50.23606385
+02/07/2021,137.899994,140,137.75,139.960007,137.794693,78852600,2.060013,1.493845605,2.25,Up,2.028152,1.471865103,29329200,37.19496884
+06/07/2021,140.070007,143.149994,140.070007,142.020004,139.822845,108181800,1.949997,1.392158851,3.079987,Up,2.510529,1.795507022,-3270200,-3.022874458
+07/07/2021,143.539993,144.889999,142.660004,144.570007,142.333374,104911600,1.030014,0.717579804,2.229995,Up,1.309402,-0.919954304,663900,0.632818487
+08/07/2021,141.580002,144.059998,140.669998,143.240005,141.023972,105575500,1.660003,1.172484091,3.39,Up,1.841079,1.305507832,-5684700,-5.384487878
+09/07/2021,142.75,145.649994,142.649994,145.110001,142.865051,99890800,2.360001,1.65324063,3,Up,0.600586,-0.420386929,-23591100,-23.61688964
+12/07/2021,146.210007,146.320007,144,144.5,142.264465,76299700,-1.710007,-1.169555378,2.320007,Down,1.122345,0.788914505,24527400,32.14612901
+13/07/2021,144.029999,147.460007,143.630005,145.639999,143.38681,100827100,1.61,1.117822684,3.830002,Up,3.455704,2.410057104,26223700,26.00858301
+14/07/2021,148.100006,149.570007,147.679993,149.149994,146.842514,127050800,1.049988,0.708972287,1.890014,Up,0.659607,-0.449193481,-20230500,-15.9231583
+15/07/2021,149.240005,150,147.089996,148.479996,146.182907,106820300,-0.760009,-0.509252864,2.910004,Down,2.057693,-1.407615324,-13568900,-12.70254811
+16/07/2021,148.460007,149.759995,145.880005,146.389999,144.125214,93251400,-2.070008,-1.39432029,3.87999,Down,3.879059,-2.691450644,28183200,30.22281703
+19/07/2021,143.75,144.070007,141.669998,142.449997,140.246155,121434600,-1.300003,-0.904349913,2.400009,Down,3.642776,2.597415951,-25084600,-20.65688033
+20/07/2021,143.460007,147.100006,142.960007,146.149994,143.888931,96350000,2.689987,1.875077979,4.139999,Up,0.738388,-0.513165255,-21356500,-22.16554229
+21/07/2021,145.529999,146.130005,144.630005,145.399994,143.150543,74993500,-0.130005,-0.089332097,1.5,Down,1.378342,0.962861873,2344700,3.126537633
+22/07/2021,145.940002,148.199997,145.809998,146.800003,144.528885,77338200,0.860001,0.589283944,2.389999,Up,1.732773,1.198911207,-5890800,-7.616934452
+23/07/2021,147.550003,148.720001,146.919998,148.559998,146.261658,71447400,1.009995,0.684510322,1.800003,Up,0.42334,0.289440176,986700,1.381015964
+26/07/2021,148.270004,149.830002,147.699997,148.990005,146.684998,72434100,0.720001,0.485601255,2.130005,Up,2.185639,-1.490022177,32384500,44.70891472
+27/07/2021,149.119995,149.210007,145.550003,146.770004,144.499359,104818600,-2.349991,-1.575906035,3.660004,Down,1.762314,-1.219599874,14112600,13.4638318
+28/07/2021,144.809998,146.970001,142.539993,144.979996,142.737045,118931200,0.169998,0.117393828,4.430008,Up,0.649765,0.455218195,-62231700,-52.32579844
+29/07/2021,144.690002,146.550003,144.580002,145.639999,143.38681,56699500,0.949997,0.656574046,1.970001,Up,0.216614,0.151069683,13741100,24.23495798
+30/07/2021,144.380005,146.330002,144.110001,145.860001,143.603424,70440600,1.479996,1.025069919,2.220001,Up,0.334717,-0.233084275,-7560600,-10.73329869
+02/08/2021,146.360001,146.949997,145.25,145.520004,143.268707,62880000,-0.839997,-0.573925249,1.699997,Down,1.811508,1.264412891,1906600,3.032124682
+03/08/2021,145.809998,148.039993,145.179993,147.360001,145.080215,64786600,1.550003,1.063029299,2.86,Up,0.403625,-0.278208162,-8418300,-12.99389071
+04/08/2021,147.270004,147.789993,146.279999,146.949997,144.67659,56368300,-0.320007,-0.217292722,1.509994,Down,0.108276,0.074840028,-9970600,-17.68831063
+05/08/2021,146.979996,147.839996,146.169998,147.059998,144.784866,46397700,0.080002,0.054430536,1.669998,Up,0.690216,-0.476718333,7729100,16.65836884
+06/08/2021,146.350006,147.110001,145.630005,146.139999,144.09465,54126800,-0.210007,-0.143496407,1.479996,Down,0.049286,-0.034203907,-5218100,-9.640510801
+09/08/2021,146.199997,146.699997,145.520004,146.089996,144.045364,48908700,-0.110001,-0.075240084,1.179993,Down,0.483154,-0.335417945,20114400,41.12642536
+10/08/2021,146.440002,147.710007,145.300003,145.600006,143.56221,69023100,-0.839996,-0.573611027,2.410004,Down,0.256378,0.178583208,-20529600,-29.74308601
+11/08/2021,146.050003,146.720001,145.529999,145.860001,143.818588,48493500,-0.190002,-0.130093801,1.190002,Down,2.987595,2.077335789,23789100,49.05626527
+12/08/2021,146.190002,149.050003,145.839996,148.889999,146.806183,72282600,2.699997,1.846909476,3.210007,Up,0.207077,0.141054686,-12907600,-17.85713298
+13/08/2021,148.970001,149.440002,148.270004,149.100006,147.01326,59375000,0.130005,0.087269248,1.169998,Up,1.991714,1.354785276,43921000,73.97221053
+16/08/2021,148.539993,151.190002,146.470001,151.119995,149.004974,103296000,2.580002,1.736907312,4.720001,Up,0.916992,-0.615410329,-11066300,-10.71319315
+17/08/2021,150.229996,151.679993,149.089996,150.190002,148.087982,92229700,-0.039994,-0.026621847,2.589997,Down,3.776413,-2.550114431,-5903700,-6.401083382
+18/08/2021,149.800003,150.720001,146.149994,146.360001,144.311569,86326000,-3.440002,-2.296396483,4.570007,Down,0.335266,0.232320944,634300,0.734772838
+19/08/2021,145.029999,148,144.5,146.699997,144.646835,86960300,1.669998,1.151484528,3.5,Up,1.469162,1.015689006,-26410700,-30.37098538
+20/08/2021,147.440002,148.5,146.779999,148.190002,146.115997,60549600,0.75,0.508681491,1.720001,Up,1.498703,1.02569399,-417800,-0.690012816
+23/08/2021,148.309998,150.190002,147.889999,149.710007,147.6147,60131800,1.400009,0.943974795,2.300003,Up,0.088714,-0.060098351,-11525400,-19.16689672
+24/08/2021,149.449997,150.860001,149.149994,149.619995,147.525986,48606400,0.169998,0.113749082,1.710007,Up,1.242386,-0.842147227,10384900,21.36529346
+25/08/2021,149.809998,150.320007,147.800003,148.360001,146.2836,58991300,-1.449997,-0.967890674,2.520004,Down,0.808548,-0.552726348,-10394100,-17.61971681
+26/08/2021,148.350006,149.119995,147.509995,147.539993,145.475052,48597200,-0.810013,-0.546014808,1.61,Down,1.045212,0.718481957,7205200,14.8263686
+27/08/2021,147.479996,148.75,146.830002,148.600006,146.520264,55802400,1.12001,0.759431808,1.919998,Up,4.45668,3.041681661,35154300,62.99782805
+30/08/2021,149,153.490005,148.610001,153.119995,150.976944,90956700,4.119995,2.765097315,4.880004,Up,1.271912,-0.842454461,-4503600,-4.951366969
+31/08/2021,152.660004,152.800003,151.289993,151.830002,149.705032,86453100,-0.830002,-0.54369316,1.51001,Down,0.670472,0.447862033,-6139400,-7.101422621
+01/09/2021,152.830002,154.979996,152.339996,152.509995,150.375504,80313700,-0.320007,-0.209387552,2.64,Down,1.124069,0.747508052,-9198200,-11.45284055
+02/09/2021,153.869995,154.720001,152.399994,153.649994,151.499573,71115500,-0.220001,-0.142978493,2.320007,Down,0.640884,0.423026935,-13306800,-18.71153265
+03/09/2021,153.759995,154.630005,153.089996,154.300003,152.140457,57808700,0.540008,0.351201884,1.540009,Up,2.356568,1.54894237,24469600,42.32857684
+07/09/2021,154.970001,157.259995,154.389999,156.690002,154.497025,82278300,1.720001,1.109892875,2.869996,Up,1.557877,-1.008354044,-7858100,-9.550634858
+08/09/2021,156.979996,157.039993,153.979996,155.110001,152.939148,74420200,-1.869995,-1.191231397,3.059997,Down,1.025467,-0.670506547,-17114500,-22.99711637
+09/09/2021,155.490005,156.110001,153.949997,154.070007,151.913681,57305700,-1.419998,-0.913240694,2.160004,Down,5.028625,-3.310185736,83587500,145.8624535
+10/09/2021,155,155.479996,148.699997,148.970001,146.885056,140893200,-6.029999,-3.890321935,6.779999,Down,0.571884,0.389341173,-38488900,-27.31778397
+13/09/2021,150.630005,151.419998,148.75,149.550003,147.45694,102404300,-1.080002,-0.716989952,2.669998,Down,1.410004,-0.956214065,6892000,6.730186135
+14/09/2021,150.350006,151.070007,146.910004,148.119995,146.046936,109296300,-2.230011,-1.48321311,4.160003,Down,0.897293,0.614386734,-26015000,-23.80226961
+15/09/2021,148.559998,149.440002,146.369995,149.029999,146.944229,83281300,0.470001,0.316371167,3.070007,Up,0.236664,-0.161057023,-15247200,-18.30807156
+16/09/2021,148.440002,148.970001,147.220001,148.789993,146.707565,68034100,0.349991,0.235779436,1.75,Up,2.691787,-1.834797681,61834700,90.88780479
+17/09/2021,148.820007,148.820007,145.759995,146.059998,144.015778,129868800,-2.760009,-1.854595397,3.060012,Down,3.076325,-2.136102754,-6389900,-4.920273384
+20/09/2021,143.800003,144.839996,141.270004,142.940002,140.939453,123478900,-0.860001,-0.598053534,3.569992,Down,0.483124,0.342788332,-47644900,-38.58545873
+21/09/2021,143.929993,144.600006,142.779999,143.429993,141.422577,75834000,-0.5,-0.34739111,1.820007,Down,2.386169,1.687261716,570300,0.752037345
+22/09/2021,144.449997,146.429993,143.699997,145.850006,143.808746,76404300,1.400009,0.969199743,2.729996,Up,0.966263,0.671908369,-11566100,-15.13802234
+23/09/2021,146.649994,147.080002,145.639999,146.830002,144.775009,64838200,0.180008,0.122746681,1.440003,Up,0.08873,0.061288202,-11360300,-17.52099842
+24/09/2021,145.660004,147.470001,145.559998,146.919998,144.863739,53477900,1.259994,0.865024005,1.910003,Up,1.52832,-1.055005214,20672800,38.65671614
+27/09/2021,145.470001,145.960007,143.820007,145.369995,143.335419,74150700,-0.100006,-0.06874682,2.14,Down,3.411545,-2.380113041,34821600,46.96058163
+28/09/2021,143.25,144.75,141.690002,141.910004,139.923874,108972300,-1.339996,-0.935424782,3.059998,Down,0.907089,0.648273217,-34370300,-31.54040063
+29/09/2021,142.470001,144.449997,142.029999,142.830002,140.830963,74602000,0.360001,0.252685476,2.419998,Up,1.311355,-0.931155317,14454700,19.375754
+30/09/2021,143.660004,144.380005,141.279999,141.5,139.519608,89056700,-2.160004,-1.503552791,3.100006,Down,1.133895,0.812713723,5582900,6.268927548
+01/10/2021,141.899994,142.919998,139.110001,142.649994,140.653503,94639600,0.75,0.528541249,3.809997,Up,3.460861,-2.460557986,3682400,3.890971644
+04/10/2021,141.759995,142.210007,138.270004,139.139999,137.192642,98322000,-2.619996,-1.848191374,3.940003,Down,1.942459,1.415862375,-17460900,-17.75889425
+05/10/2021,139.490005,142.240005,139.360001,141.110001,139.135101,80861100,1.619996,1.161370666,2.880004,Up,0.877533,0.630705691,2360000,2.91858508
+06/10/2021,139.470001,142.149994,138.369995,142,140.012634,83221100,2.529999,1.814009451,3.779999,Up,1.271912,0.908426592,-21488400,-25.82085553
+07/10/2021,143.059998,144.220001,142.720001,143.289993,141.284546,61732700,0.229995,0.160768211,1.5,Up,0.384506,-0.272150076,-2959500,-4.794055663
+08/10/2021,144.029999,144.179993,142.559998,142.899994,140.90004,58773200,-1.130005,-0.784562249,1.619995,Down,0.088761,-0.062995724,5679000,9.662567293
+11/10/2021,142.270004,144.809998,141.809998,142.809998,140.811279,64452200,0.539994,0.379555764,3,Up,1.281814,-0.91030634,8583700,13.31793174
+12/10/2021,143.229996,143.25,141.039993,141.509995,139.529465,73035900,-1.720001,-1.200866472,2.210007,Down,0.591584,-0.423984998,5726800,7.841075416
+13/10/2021,141.240005,141.399994,139.199997,140.910004,138.937881,78762700,-0.330001,-0.23364556,2.199997,Down,2.81009,2.022551359,-8855600,-11.24339313
+14/10/2021,142.110001,143.880005,141.509995,143.759995,141.747971,69907100,1.649994,1.161068178,2.37001,Up,1.06488,0.751248849,-1966800,-2.813448133
+15/10/2021,143.770004,144.899994,143.509995,144.839996,142.812851,67940300,1.069992,0.744238694,1.389999,Up,1.686111,1.18064375,17648900,25.97707105
+18/10/2021,143.449997,146.839996,143.160004,146.550003,144.498962,85589200,3.100006,2.161035946,3.679992,Up,2.179017,1.507981075,-9210300,-10.76105396
+19/10/2021,147.009995,149.169998,146.550003,148.759995,146.677979,76378900,1.75,1.190395252,2.619995,Up,0.493011,0.336117939,-17960100,-23.51447848
+20/10/2021,148.699997,149.75,148.119995,149.259995,147.17099,58418800,0.559998,0.376595838,1.630005,Up,0.216934,0.147402691,3002200,5.139099057
+21/10/2021,148.809998,149.639999,147.869995,149.479996,147.387924,61421000,0.669998,0.450237221,1.770004,Up,0.77893,-0.528489702,-2537600,-4.131485974
+22/10/2021,149.690002,150.179993,148.639999,148.690002,146.608994,58883400,-1,-0.668047289,1.539994,Down,0.049332,-0.033648686,-8162800,-13.86265059
+25/10/2021,148.679993,149.369995,147.619995,148.639999,146.559662,50720600,-0.039994,-0.026899382,1.75,Down,0.670502,0.457494232,10172800,20.05654507
+26/10/2021,149.330002,150.839996,149.009995,149.320007,147.230164,60893400,-0.009995,-0.00669323,1.830001,Down,0.463425,-0.314762266,-4798500,-7.880164353
+27/10/2021,149.360001,149.729996,148.490005,148.850006,146.766739,56094900,-0.509995,-0.341453533,1.239991,Down,3.667953,2.499171832,43983000,78.40819754
+28/10/2021,149.820007,153.169998,149.720001,152.570007,150.434692,100077900,2.75,1.835535891,3.449997,Up,2.731216,-1.815549302,24875300,24.85593722
+29/10/2021,147.220001,149.940002,146.410004,149.800003,147.703476,124953200,2.580002,1.752480629,3.529998,Up,0.828293,-0.56078098,-50364900,-40.30701094
+01/11/2021,148.990005,149.699997,147.800003,148.960007,146.875183,74588300,-0.029998,-0.020134237,1.899994,Down,1.045197,0.711622603,-5466300,-7.328629289
+02/11/2021,148.660004,151.570007,148.649994,150.020004,147.92038,69122000,1.36,0.914839206,2.920013,Up,1.449386,0.979841993,-14610500,-21.13726455
+03/11/2021,150.389999,151.970001,149.820007,151.490005,149.369766,54511500,1.100006,0.731435606,2.149994,Up,0.522568,-0.349848576,5883100,10.7924016
+04/11/2021,151.580002,152.429993,150.639999,150.960007,148.847198,60394600,-0.619995,-0.409021633,1.789994,Down,0.533219,0.358232474,5069300,8.393631219
+05/11/2021,151.889999,152.199997,150.059998,151.279999,149.380417,65463900,-0.61,-0.401606428,2.139999,Down,0.829437,-0.555251496,-10443000,-15.95230348
+08/11/2021,151.410004,151.570007,150.160004,150.440002,148.55098,55020900,-0.970002,-0.640645911,1.410003,Down,0.365356,0.245946543,1767000,3.2115069
+09/11/2021,150.199997,151.429993,150.059998,150.809998,148.916336,56787900,0.610001,0.40612584,1.369995,Up,2.853729,-1.916330388,8399200,14.79047473
+10/11/2021,150.020004,150.130005,147.850006,147.919998,146.062607,65187100,-2.100006,-1.39981732,2.279999,Down,0.049362,-0.033795097,-24187100,-37.10412029
+11/11/2021,148.960007,149.429993,147.679993,147.869995,146.013245,41000000,-1.090012,-0.731748086,1.75,Down,2.093399,1.433704867,22804000,55.6195122
+12/11/2021,148.429993,150.399994,147.479996,149.990005,148.106644,63804000,1.560012,1.051008606,2.919998,Up,0.009872,0.006665467,-4581200,-7.180114099
+15/11/2021,150.369995,151.880005,149.429993,150,148.116516,59222800,-0.369995,-0.246056402,2.450012,Down,0.987442,0.666665694,33400,0.056397198
+16/11/2021,149.940002,151.490005,149.339996,151,149.103958,59256200,1.059998,0.706948103,2.150009,Up,2.45874,1.649010551,29550800,49.86954952
+17/11/2021,151,155,150.990005,153.490005,151.562698,88807000,2.490005,1.649009934,4.009995,Up,4.324982,2.853592643,49020700,55.19913971
+18/11/2021,153.710007,158.669998,153.050003,157.869995,155.88768,137827700,4.159988,2.70638723,5.619995,Up,2.646362,1.697608175,-20522100,-14.88967747
+19/11/2021,157.649994,161.020004,156.529999,160.550003,158.534042,117305600,2.900009,1.839523698,4.490005,Up,0.464081,0.292732712,162300,0.138356566
+22/11/2021,161.679993,165.699997,161,161.020004,158.998123,117467900,-0.659989,-0.40820697,4.699997,Down,0.385117,0.242214809,-21426000,-18.2398766
+23/11/2021,161.119995,161.800003,159.059998,161.410004,159.38324,96041900,0.290009,0.179995661,2.740005,Up,0.52333,0.328346945,-26578300,-27.67365077
+24/11/2021,160.75,162.139999,159.639999,161.940002,159.90657,69463600,1.190002,0.740281182,2.5,Up,5.065597,-3.16784795,7496200,10.79155126
+26/11/2021,159.570007,160.449997,156.360001,156.809998,154.840973,76959800,-2.760009,-1.729653994,4.089996,Down,3.386963,2.187381631,11788400,15.31760737
+29/11/2021,159.369995,161.190002,158.789993,160.240005,158.227936,88748200,0.87001,0.545905771,2.400009,Up,4.996429,3.157741374,85299900,96.11451275
+30/11/2021,159.990005,165.520004,159.919998,165.300003,163.224365,174048100,5.309998,3.318956081,5.600006,Up,0.52333,-0.320620025,-21995600,-12.63765591
+01/12/2021,167.479996,170.300003,164.529999,164.770004,162.701035,152052500,-2.709992,-1.618098916,5.770004,Down,0.99733,-0.612983193,-15313300,-10.07106098
+02/12/2021,158.740005,164.199997,157.800003,163.759995,161.703705,136739200,5.01999,3.162397532,6.399994,Up,1.895889,-1.172446234,-18716100,-13.68744296
+03/12/2021,164.020004,164.960007,159.720001,161.839996,159.807816,118023100,-2.180008,-1.329111052,5.240006,Down,3.436309,2.150275929,-10526100,-8.918677784
+06/12/2021,164.289993,167.880005,164.279999,165.320007,163.244125,107497000,1.030014,0.626948715,3.600006,Up,5.786377,3.544615771,12908400,12.00814906
+07/12/2021,169.080002,171.580002,168.339996,171.179993,169.030502,120405400,2.099991,1.242010276,3.240006,Up,3.85109,2.278340273,-3406500,-2.829192046
+08/12/2021,172.130005,175.960007,170.699997,175.080002,172.881592,116998900,2.949997,1.713819157,5.26001,Up,0.513474,-0.297009065,-8075200,-6.901945232
+09/12/2021,174.910004,176.75,173.919998,174.559998,172.368118,108923700,-0.350006,-0.200106336,2.830002,Down,4.828583,2.801320253,6479000,5.948200438
+10/12/2021,175.210007,179.630005,174.690002,179.449997,177.196701,115402700,4.23999,2.419947395,4.940003,Up,3.663406,-2.067423366,37834300,32.78458823
+13/12/2021,181.119995,182.130005,175.529999,175.740005,173.533295,153237000,-5.37999,-2.970400921,6.600006,Down,1.392304,-0.802326724,-13856600,-9.042594152
+14/12/2021,175.25,177.740005,172.210007,174.330002,172.140991,139380400,-0.919998,-0.524963195,5.529998,Down,4.907593,2.850914806,-8317100,-5.967194814
+15/12/2021,175.110001,179.5,172.309998,179.300003,177.048584,131063300,4.190002,2.392782809,7.190002,Up,6.951584,-3.926370854,19122500,14.59027813
+16/12/2021,179.279999,181.139999,170.75,172.259995,170.097,150185800,-7.020004,-3.915664904,10.389999,Down,1.105942,-0.650183131,45246900,30.12728234
+17/12/2021,169.929993,173.470001,169.690002,171.139999,168.991058,195432700,1.210006,0.712061466,3.779999,Up,1.372543,-0.812198596,-87933600,-44.99431262
+20/12/2021,168.279999,170.580002,167.460007,169.75,167.618515,107499100,1.470001,0.873544693,3.119995,Up,3.19931,1.908685326,-16313200,-15.17519682
+21/12/2021,171.559998,173.199997,169.119995,172.990005,170.817825,91185900,1.430007,0.833531719,4.080002,Up,2.616715,1.531874674,949400,1.041169742
+22/12/2021,173.039993,175.860001,172.149994,175.639999,173.43454,92135300,2.600006,1.502546293,3.710007,Up,0.631988,0.364395696,-23778700,-25.80845778
+23/12/2021,175.850006,176.850006,175.270004,176.279999,174.066528,68356600,0.429993,0.244522596,1.580002,Up,3.999115,2.297463531,6563000,9.601121179
+27/12/2021,177.089996,180.419998,177.070007,180.330002,178.065643,74919600,3.240006,1.82958161,3.349991,Up,1.026947,-0.576723832,4224700,5.638978318
+28/12/2021,180.160004,181.330002,178.529999,179.289993,177.038696,79144300,-0.870011,-0.48291018,2.800003,Down,0.088883,0.050205408,-16795400,-21.22123766
+29/12/2021,179.330002,180.630005,178.139999,179.380005,177.127579,62348900,0.050003,0.027883232,2.490006,Up,1.165161,-0.657808912,-2575900,-4.131428141
+30/12/2021,179.470001,180.570007,178.089996,178.199997,175.962418,59773000,-1.270004,-0.707641385,2.480011,Down,0.622116,-0.353550495,4289300,7.175982467
+31/12/2021,178.089996,179.229996,177.259995,177.570007,175.340302,64062300,-0.519989,-0.291981027,1.970001,Down,4.384231,2.500412598,40425600,63.10357262
+03/01/2022,177.830002,182.880005,177.710007,182.009995,179.724533,104487900,4.179993,2.35055556,5.169998,Up,2.280991,-1.269159509,-5177500,-4.955119205
+04/01/2022,182.630005,182.940002,179.119995,179.699997,177.443542,99310400,-2.930008,-1.604340973,3.820007,Down,4.71997,-2.659984098,-4772800,-4.805941774
+05/01/2022,179.610001,180.169998,174.639999,174.919998,172.723572,94537600,-4.690003,-2.61121484,5.529999,Down,2.883332,-1.66933324,2366400,2.503131029
+06/01/2022,172.699997,175.300003,171.639999,172,169.84024,96904000,-0.699997,-0.405325427,3.660004,Down,0.167893,0.098853487,-10194900,-10.52061834
+07/01/2022,172.889999,174.139999,171.029999,172.169998,170.008133,86709100,-0.720001,-0.416450347,3.11,Down,0.019714,0.011595916,20056500,23.13079019
+10/01/2022,169.080002,172.5,168.169998,172.190002,170.027847,106765600,3.11,1.839365959,4.330002,Up,2.853745,1.678398598,-30627300,-28.68648703
+11/01/2022,172.320007,175.179993,170.820007,175.080002,172.881592,76138300,2.759995,1.601668343,4.359986,Up,0.44432,0.257008277,-1333100,-1.750892783
+12/01/2022,176.119995,177.179993,174.820007,175.529999,173.325912,74805200,-0.589996,-0.334996603,2.359986,Down,3.298065,-1.902811277,9700600,12.96781507
+13/01/2022,175.779999,176.619995,171.789993,172.190002,170.027847,84505800,-3.589997,-2.042323939,4.830002,Down,0.868973,0.511076871,-4065000,-4.810320712
+14/01/2022,171.339996,173.779999,171.089996,173.070007,170.89682,80440800,1.730011,1.009694783,2.690003,Up,3.228943,-1.889410815,10515900,13.07284363
+18/01/2022,171.509995,172.539993,169.410004,169.800003,167.667877,90956700,-1.709992,-0.997021777,3.129989,Down,3.525162,-2.102467129,3858300,4.241908513
+19/01/2022,170,171.080002,165.940002,166.229996,164.142715,94815000,-3.770004,-2.217649412,5.14,Down,1.698425,-1.034724569,-3394500,-3.580129726
+20/01/2022,166.979996,169.679993,164.179993,164.509995,162.44429,91420500,-2.470001,-1.479219702,5.5,Down,2.073623,-1.27651332,31428400,34.37784742
+21/01/2022,164.419998,166.330002,162.300003,162.410004,160.370667,122848900,-2.009994,-1.222475383,4.029999,Down,0.780091,-0.486429978,39445700,32.10911941
+24/01/2022,160.020004,162.300003,154.699997,161.619995,159.590576,162294600,1.599991,0.999869366,7.600006,Up,1.816879,-1.138462587,-46496200,-28.64925882
+25/01/2022,158.979996,162.759995,157.020004,159.779999,157.773697,115798400,0.800003,0.50320985,5.739991,Up,0.088867,-0.056325612,-7523100,-6.496721889
+26/01/2022,163.5,164.389999,157.820007,159.690002,157.68483,108275300,-3.809998,-2.330274006,6.569992,Down,0.464127,-0.294338396,13679300,12.63381399
+27/01/2022,162.449997,163.839996,158.279999,159.220001,157.220703,121954600,-3.229996,-1.988301668,5.559997,Down,10.970505,6.977773786,57981100,47.5431841
+28/01/2022,165.710007,170.350006,162.800003,170.330002,168.191208,179935700,4.619995,2.788000003,7.550003,Up,4.394134,2.61258246,-64394100,-35.78728401
+31/01/2022,170.160004,175,169.509995,174.779999,172.585342,115541600,4.619995,2.715088676,5.490005,Up,0.167877,-0.097271876,-29327700,-25.38280585
+01/02/2022,174.009995,174.839996,172.309998,174.610001,172.417465,86213900,0.600006,0.344811228,2.529998,Up,1.214539,0.704417618,-1299600,-1.507413538
+02/02/2022,174.75,175.880005,173.330002,175.839996,173.632004,84914300,1.089996,0.623745923,2.550003,Up,2.903061,-1.671961927,4503800,5.303935851
+03/02/2022,174.479996,176.240005,172.119995,172.899994,170.728943,89418100,-1.580002,-0.905549081,4.12001,Down,0.286713,-0.167934619,-6952700,-7.775495118
+04/02/2022,171.679993,174.100006,170.679993,172.389999,170.44223,82465400,0.710006,0.413563624,3.420013,Up,0.72174,-0.423451395,-5214200,-6.322894208
+07/02/2022,172.860001,173.949997,170.949997,171.660004,169.72049,77251200,-1.199997,-0.694201662,3,Down,3.13417,1.846665656,-2422000,-3.135226378
+08/02/2022,171.729996,175.350006,171.429993,174.830002,172.85466,74829200,3.100006,1.805162798,3.920013,Up,1.433655,0.829399103,-3544200,-4.73638633
+09/02/2022,176.050003,176.649994,174.899994,176.279999,174.288315,71285000,0.229996,0.130642429,1.75,Up,4.113037,-2.359904047,19580900,27.46847163
+10/02/2022,174.139999,175.479996,171.550003,172.119995,170.175278,90865900,-2.020004,-1.159988522,3.929993,Down,3.440674,-2.021841269,7804800,8.589360805
+11/02/2022,172.330002,173.080002,168.039993,168.639999,166.734604,98670700,-3.690003,-2.141242359,5.040009,Down,0.237274,0.142306392,-12485200,-12.65340167
+14/02/2022,167.369995,169.580002,166.559998,168.880005,166.971878,86185500,1.51001,0.902198748,3.020004,Up,3.86583,2.315258142,-23658100,-27.45020914
+15/02/2022,170.970001,172.949997,170.25,172.789993,170.837708,62527400,1.819992,1.064509557,2.699997,Up,0.23729,-0.138897907,-1350000,-2.159053471
+16/02/2022,171.850006,173.339996,170.050003,172.550003,170.600418,61177400,0.699997,0.407330216,3.289993,Up,3.62854,-2.126923276,8411900,13.75001226
+17/02/2022,171.029999,171.910004,168.470001,168.880005,166.971878,69589300,-2.149994,-1.257085899,3.440003,Down,1.562134,-0.935567126,13183400,18.94457912
+18/02/2022,169.820007,170.539993,166.190002,167.300003,165.409744,82772700,-2.520004,-1.483926449,4.349991,Down,2.946319,-1.781224569,8390100,10.13631306
+22/02/2022,164.979996,166.690002,162.149994,164.320007,162.463425,91162800,-0.659989,-0.400041833,4.540008,Down,4.201981,-2.586416604,-1153600,-1.265428442
+23/02/2022,165.539993,166.149994,159.75,160.070007,158.261444,90009200,-5.469986,-3.304329003,6.399994,Down,2.639847,1.668029138,51138300,56.81452563
+24/02/2022,152.580002,162.850006,152,162.740005,160.901291,141147500,10.160003,6.658803819,10.850006,Up,2.086136,1.296531549,-49173300,-34.8382366
+25/02/2022,163.839996,165.119995,160.869995,164.850006,162.987427,91974200,1.01001,0.616461197,4.25,Up,0.266952,0.163786867,3082400,3.351374625
+28/02/2022,163.059998,165.419998,162.429993,165.119995,163.254379,95056600,2.059997,1.263336824,2.990005,Up,1.8983,-1.162786574,-11582200,-12.18453006
+01/03/2022,164.699997,166.600006,161.970001,163.199997,161.356079,83474400,-1.5,-0.910746829,4.630005,Down,3.322022,2.058814282,-3749600,-4.491916084
+02/03/2022,164.389999,167.360001,162.949997,166.559998,164.678101,79724800,2.169999,1.320031032,4.410004,Up,0.326264,-0.198122275,-3046400,-3.821144738
+03/03/2022,168.470001,168.910004,165.550003,166.229996,164.351837,76678400,-2.240005,-1.329616541,3.360001,Down,3.025421,-1.840819704,7058800,9.205721559
+04/03/2022,164.490005,165.550003,162.100006,163.169998,161.326416,83737200,-1.320007,-0.802484625,3.449997,Down,3.826279,-2.371762229,12681600,15.14452358
+07/03/2022,163.360001,165.020004,159.039993,159.300003,157.500137,96418800,-4.059998,-2.485307282,5.980011,Down,1.838974,-1.167601524,34729500,36.01942775
+08/03/2022,158.820007,162.880005,155.800003,157.440002,155.661163,131148300,-1.380005,-0.868911308,7.080002,Down,5.447739,3.499741936,-39693400,-30.26604234
+09/03/2022,161.479996,163.410004,159.410004,162.949997,161.108902,91454900,1.470001,0.910330094,4,Up,4.379959,-2.718632519,13887100,15.18464292
+10/03/2022,160.199997,160.389999,155.979996,158.520004,156.728943,105342000,-1.679993,-1.048684789,4.410003,Down,3.747177,-2.390864717,-8371900,-7.947352433
+11/03/2022,158.929993,159.279999,154.5,154.729996,152.981766,96970100,-4.199997,-2.642671104,4.779999,Down,4.063568,-2.656243359,11762000,12.12951209
+14/03/2022,151.449997,154.119995,150.100006,150.619995,148.918198,108732100,-0.830002,-0.548036987,4.019989,Down,4.419494,2.967732661,-15767800,-14.50151335
+15/03/2022,150.899994,155.570007,150.380005,155.089996,153.337692,92964300,4.190002,2.776674729,5.190002,Up,4.449173,2.901552085,9335900,10.04245716
+16/03/2022,157.050003,160,154.460007,159.589996,157.786865,102300200,2.539993,1.617314837,5.539993,Up,1.018357,0.645400363,-26684800,-26.08479749
+17/03/2022,158.610001,161,157.630005,160.619995,158.805222,75615400,2.009994,1.267255524,3.369995,Up,3.322052,2.091903502,47896300,63.34199118
+18/03/2022,160.509995,164.479996,159.759995,163.979996,162.127274,123511700,3.470001,2.161859765,4.720001,Up,1.38417,0.85375518,-27700300,-22.42726802
+21/03/2022,163.509995,166.350006,163.009995,165.380005,163.511444,95811400,1.87001,1.143667089,3.340011,Up,3.401138,2.080061136,-14279400,-14.90365447
+22/03/2022,165.509995,169.419998,164.910004,168.820007,166.912582,81532000,3.310012,1.999886472,4.509994,Up,1.374283,0.823354946,16530700,20.27510671
+23/03/2022,167.990005,172.639999,167.649994,170.210007,168.286865,98062700,2.220002,1.321508384,4.990005,Up,3.816406,2.267797906,-7931300,-8.087988603
+24/03/2022,171.059998,174.139999,170.210007,174.070007,172.103271,90131400,3.010009,1.759621791,3.929992,Up,0.642609,0.373385698,-9585200,-10.63469557
+25/03/2022,173.880005,175.279999,172.75,174.720001,172.74588,80546200,0.839996,0.483089473,2.529999,Up,0.870102,0.503689003,9825700,12.19883744
+28/03/2022,172.169998,175.729996,172,175.600006,173.615982,90371900,3.430008,1.992221665,3.729996,Up,3.322037,1.913439628,10217500,11.30605863
+29/03/2022,176.690002,179.009995,176.339996,178.960007,176.938019,100589400,2.270005,1.284738794,2.669999,Up,1.17656,-0.664956015,-7956200,-7.90958093
+30/03/2022,178.550003,179.610001,176.699997,177.770004,175.761459,92633200,-0.779999,-0.436851855,2.910004,Down,3.124313,-1.777587088,10416100,11.24445663
+31/03/2022,177.839996,178.029999,174.399994,174.610001,172.637146,103049300,-3.229995,-1.816236546,3.630005,Down,0.296616,-0.171814703,-24298000,-23.57900539
+01/04/2022,174.029999,174.880005,171.940002,174.309998,172.34053,78751300,0.279999,0.160891227,2.940003,Up,4.083344,2.369346317,-2282900,-2.898872781
+04/04/2022,174.570007,178.490005,174.440002,178.440002,176.423874,76468400,3.869995,2.216872799,4.050003,Up,3.341812,-1.894194887,-3066600,-4.010283987
+05/04/2022,177.5,178.300003,174.419998,175.059998,173.082062,73401800,-2.440002,-1.374649014,3.880005,Down,3.193497,-1.845076817,15657000,21.33053958
+06/04/2022,172.360001,173.630005,170.130005,171.830002,169.888565,89058800,-0.529999,-0.307495357,3.5,Down,0.306473,0.180396485,-11464100,-12.8725067
+07/04/2022,171.160004,173.360001,169.850006,172.139999,170.195038,77594700,0.979995,0.572560748,3.509995,Up,2.026825,-1.19088372,-1019200,-1.313491772
+08/04/2022,171.779999,171.779999,169.199997,170.089996,168.168213,76575500,-1.690003,-0.983818262,2.580002,Down,4.29097,-2.55159398,-4328800,-5.652983004
+11/04/2022,168.710007,169.029999,165.5,165.75,163.877243,72246700,-2.960007,-1.75449403,3.529999,Down,1.888413,1.152333884,7018500,9.714630564
+12/04/2022,168.020004,169.869995,166.639999,167.660004,165.765656,79265200,-0.36,-0.214260202,3.229996,Down,2.709045,1.634261925,-8646300,-10.90806558
+13/04/2022,167.389999,171.039993,166.770004,170.399994,168.474701,70618900,3.009995,1.798192854,4.269989,Up,5.052261,-2.998824732,4710500,6.670310639
+14/04/2022,170.619995,171.270004,165.039993,165.289993,163.42244,75329400,-5.330002,-3.12390233,6.230011,Down,0.217499,-0.133090046,-6305500,-8.370569791
+18/04/2022,163.919998,166.600006,163.570007,165.070007,163.204941,69023900,1.150009,0.701567236,3.029999,Up,2.303665,1.411516702,-1300100,-1.88355048
+19/04/2022,165.020004,167.820007,163.910004,167.399994,165.508606,67723800,2.37999,1.442243329,3.910003,Up,0.168091,-0.101560278,206000,0.304176671
+20/04/2022,168.759995,168.880005,166.100006,167.229996,165.340515,67929800,-1.529999,-0.906612376,2.779999,Down,0.800842,-0.484359203,19298000,28.40873961
+21/04/2022,168.910004,171.529999,165.910004,166.419998,164.539673,87227800,-2.490006,-1.474161353,5.619995,Down,4.577698,-2.782124163,-2345400,-2.688821683
+22/04/2022,166.460007,167.869995,161.5,161.789993,159.961975,84882400,-4.670014,-2.805487086,6.369995,Down,1.077728,0.673740119,11164000,13.15231426
+25/04/2022,161.119995,163.169998,158.460007,162.880005,161.039703,96046400,1.76001,1.092359766,4.709991,Up,6.011322,-3.73281985,-423200,-0.440620367
+26/04/2022,162.25,162.339996,156.720001,156.800003,155.028381,95623200,-5.449997,-3.359012018,5.619995,Down,0.227401,-0.146683464,-7560000,-7.906031172
+27/04/2022,155.910004,159.789993,155.380005,156.570007,154.80098,88063200,0.660003,0.42332306,4.409988,Up,6.990112,4.515547641,42153600,47.86744066
+28/04/2022,159.25,164.520004,158.929993,163.639999,161.791092,130216800,4.389999,2.756671272,5.590011,Up,5.922333,-3.660481505,1530800,1.175577959
+29/04/2022,161.839996,166.199997,157.25,157.649994,155.868759,131747600,-4.190002,-2.588978067,8.949997,Down,0.306519,0.19665198,-8692300,-6.597691343
+02/05/2022,156.710007,158.229996,153.270004,157.960007,156.175278,123055300,1.25,0.797651678,4.959992,Up,1.502823,0.962266896,-34088800,-27.7020169
+03/05/2022,158.149994,160.710007,156.320007,159.479996,157.678101,88966500,1.330002,0.840975056,4.39,Up,6.466095,4.100819936,19290000,21.68231863
+04/05/2022,159.669998,166.479996,159.259995,166.020004,164.144196,108256500,6.350006,3.976956272,7.220001,Up,9.145493,-5.571621308,22268800,20.57040455
+05/05/2022,163.850006,164.080002,154.949997,156.770004,154.998703,130525300,-7.080002,-4.32102639,9.130005,Down,0.732712,0.472721375,-14400700,-11.03288022
+06/05/2022,156.009995,159.440002,154.179993,157.279999,155.731415,116124600,1.270004,0.814052971,5.260009,Up,5.168595,-3.318916097,15453300,13.30751624
+09/05/2022,154.929993,155.830002,151.490005,152.059998,150.56282,131577900,-2.869995,-1.85244635,4.339997,Down,2.425873,1.611203217,-16211200,-12.32061007
+10/05/2022,155.520004,156.740005,152.929993,154.509995,152.988693,115366700,-1.010009,-0.649439927,3.810012,Down,7.931152,-5.184142595,27323100,23.68369729
+11/05/2022,153.5,155.449997,145.809998,146.5,145.057541,142689800,-7,-4.560260586,9.639999,Down,3.901169,-2.689394135,39912200,27.97130559
+12/05/2022,142.770004,146.199997,138.800003,142.559998,141.156372,182602000,-0.210006,-0.147093923,7.399994,Down,4.505188,3.19162921,-68611100,-37.57412296
+13/05/2022,144.589996,148.100006,143.110001,147.110001,145.66156,113990900,2.520005,1.742862625,4.990005,Up,1.554535,-1.067223913,-27347100,-23.99059925
+16/05/2022,145.550003,147.520004,144.179993,145.539993,144.107025,86643800,-0.01001,-0.006877362,3.340011,Down,3.663574,2.54225913,-8307500,-9.588106708
+17/05/2022,148.860001,149.770004,146.679993,149.240005,147.770599,78336300,0.380004,0.255276097,3.090011,Up,8.337097,-5.641918661,31406600,40.09201354
+18/05/2022,146.850006,147.360001,139.899994,140.820007,139.433502,109742900,-6.029999,-4.106229999,7.460007,Down,3.435837,-2.464140218,26352700,24.01312522
+19/05/2022,139.880005,141.660004,136.600006,137.350006,135.997665,136095600,-2.529999,-1.808692386,5.059998,Down,0.237626,0.174728,1330500,0.977621613
+20/05/2022,139.089996,140.699997,132.610001,137.589996,136.235291,137426100,-1.5,-1.078438452,8.089996,Down,5.465652,4.011920817,-19699800,-14.33483159
+23/05/2022,137.789993,143.259995,137.649994,143.110001,141.700943,117726300,5.320008,3.860953821,5.610001,Up,2.7229,-1.921582131,-13593600,-11.54678266
+24/05/2022,140.809998,141.970001,137.330002,140.360001,138.978043,104132700,-0.449997,-0.319577449,4.639999,Down,0.158416,0.113986351,-11650000,-11.18764807
+25/05/2022,138.429993,141.789993,138.339996,140.520004,139.136459,92482700,2.090011,1.509796363,3.449997,Up,3.22789,2.319945486,-1881200,-2.034110163
+26/05/2022,137.389999,144.339996,137.139999,143.779999,142.364349,90601500,6.39,4.650993556,7.199997,Up,5.802307,4.07567417,377000,0.416107901
+27/05/2022,145.389999,149.679993,145.259995,149.639999,148.166656,90978500,4.25,2.923172178,4.419998,Up,0.792129,-0.534620286,12739900,14.00319856
+31/05/2022,149.070007,150.660004,146.839996,148.839996,147.374527,103718400,-0.230011,-0.154297303,3.820008,Down,0.128723,-0.087344131,-29431800,-28.37664291
+01/06/2022,149.899994,151.740005,147.679993,148.710007,147.245804,74286600,-1.189987,-0.793853934,4.060012,Down,2.475387,1.681125664,-1938500,-2.609488118
+02/06/2022,147.830002,151.270004,146.860001,151.210007,149.721191,72348100,3.380005,2.286413417,4.410003,Up,5.772613,-3.855575127,16222200,22.42242713
+03/06/2022,146.899994,147.970001,144.460007,145.380005,143.948578,88570300,-1.519989,-1.034710049,3.509994,Down,0.752533,0.522779044,-16971900,-19.16206674
+06/06/2022,147.029999,148.570007,144.899994,146.139999,144.701111,71598400,-0.89,-0.605318647,3.670013,Down,2.544693,1.758585668,-3790200,-5.293693714
+07/06/2022,144.350006,149,144.100006,148.710007,147.245804,67808200,4.360001,3.020437006,4.899994,Up,0.742615,-0.504336952,-13858000,-20.43705629
+08/06/2022,148.580002,149.869995,147.460007,147.960007,146.503189,53950200,-0.619995,-0.417280247,2.409988,Down,5.267609,-3.595559275,15522800,28.77246053
+09/06/2022,147.080002,147.949997,142.529999,142.639999,141.23558,69473000,-4.440003,-3.018767296,5.419998,Down,5.455749,-3.862871523,21964900,31.61645531
+10/06/2022,140.279999,140.759995,137.059998,137.130005,135.779831,91437900,-3.149994,-2.245504721,3.699997,Down,5.198288,-3.828468456,30769200,33.65037911
+13/06/2022,132.869995,135.199997,131.440002,131.880005,130.581543,122207100,-0.98999,-0.745081687,3.759995,Down,0.871307,0.667251267,-37422800,-30.62244338
+14/06/2022,133.130005,133.889999,131.479996,132.759995,131.45285,84784300,-0.37001,-0.277931335,2.410003,Down,2.643708,2.011145441,6748700,7.959846339
+15/06/2022,134.289993,137.339996,132.160004,135.429993,134.096558,91533000,1.14,0.848909122,5.179992,Up,5.317124,-3.965145772,16590900,18.12559405
+16/06/2022,132.080002,132.389999,129.039993,130.059998,128.779434,108123900,-2.020004,-1.529379141,3.350006,Down,1.485245,1.153324684,26396400,24.41310386
+17/06/2022,130.070007,133.080002,129.809998,131.559998,130.264679,134520300,1.489991,1.145530038,3.270004,Up,4.267563,3.276070714,-53519800,-39.78566804
+21/06/2022,133.419998,137.059998,133.320007,135.869995,134.532242,81000500,2.449997,1.83630418,3.739991,Up,0.514893,-0.382728328,-7591300,-9.371917457
+22/06/2022,134.789993,137.759995,133.910004,135.350006,134.017349,73409200,0.560013,0.415470754,3.849991,Up,2.891266,2.157381877,-975400,-1.328716292
+23/06/2022,136.820007,138.589996,135.630005,138.270004,136.908615,72433800,1.449997,1.059784334,2.959991,Up,3.356598,2.451706929,16683000,23.03206514
+24/06/2022,139.899994,141.910004,139.770004,141.660004,140.265213,89116800,1.76001,1.25804866,2.14,Up,0,0,-18908900,-21.21810927
+27/06/2022,142.699997,143.490005,140.970001,141.660004,140.265213,70207900,-1.039993,-0.728796792,2.520004,Down,4.178436,-2.978953876,-3124500,-4.450353878
+28/06/2022,142.130005,143.419998,137.320007,137.440002,136.086777,67083400,-4.690003,-3.299797956,6.099991,Down,1.772354,1.302370472,-841000,-1.25366335
+29/06/2022,137.460007,140.669998,136.669998,139.229996,137.859131,66242400,1.769989,1.287639248,4,Up,2.48526,-1.802753276,32722100,49.39751579
+30/06/2022,137.25,138.369995,133.770004,136.720001,135.373871,98964500,-0.529999,-0.38615592,4.599991,Down,2.188217,1.61642493,-27912900,-28.20496239
+01/07/2022,136.039993,139.039993,135.660004,138.929993,137.562088,71051600,2.89,2.124375293,3.379989,Up,2.604111,1.893044107,2302200,3.240180376
+05/07/2022,137.770004,141.610001,136.929993,141.559998,140.166199,73353800,3.789994,2.750957313,4.680008,Up,1.346618,0.960729484,710500,0.968593311
+06/07/2022,141.350006,144.119995,141.080002,142.919998,141.512817,74064300,1.569992,1.110712369,3.039993,Up,3.396241,2.399952931,-7810600,-10.54570151
+07/07/2022,143.289993,146.550003,143.279999,146.350006,144.909058,66253700,3.060013,2.135538523,3.270004,Up,0.683197,0.471466042,-1705900,-2.574799596
+08/07/2022,145.259995,147.550003,145,147.039993,145.592255,64547800,1.779998,1.225387623,2.550003,Up,2.148636,-1.475790041,-1406200,-2.178540554
+11/07/2022,145.669998,146.639999,143.779999,144.869995,143.443619,63141600,-0.800003,-0.549188584,2.86,Down,0.98024,0.683362569,14447200,22.88063654
+12/07/2022,145.759995,148.449997,145.050003,145.860001,144.423859,77588800,0.100006,0.068610046,3.399994,Up,0.366333,-0.253651303,-6403200,-8.252737509
+13/07/2022,142.990005,146.449997,142.119995,145.490005,144.057526,71185600,2.5,1.748373951,4.330002,Up,2.950622,2.048224818,6955100,9.770374907
+14/07/2022,144.080002,148.949997,143.25,148.470001,147.008148,78140700,4.389999,3.046917642,5.699997,Up,1.683304,1.145041294,-1880800,-2.406940301
+15/07/2022,149.779999,150.860001,148.199997,150.169998,148.691452,76259900,0.389999,0.260381228,2.660004,Up,3.069488,-2.064333866,5161000,6.767645906
+18/07/2022,150.740005,151.570007,146.699997,147.070007,145.621964,81420900,-3.669998,-2.434654291,4.87001,Down,3.891311,2.672200603,1561500,1.917812257
+19/07/2022,147.919998,151.229996,146.910004,151,149.513275,82982400,3.080002,2.082207978,4.319992,Up,2.019882,1.350971678,-18159000,-21.88295349
+20/07/2022,151.119995,153.720001,150.369995,153.039993,151.533157,64823400,1.919998,1.270512218,3.350006,Up,2.287293,1.509434005,263200,0.406026219
+21/07/2022,154.5,155.570007,151.940002,155.350006,153.82045,65086600,0.850006,0.550165696,3.630005,Up,1.247605,-0.811078761,1588800,2.441055455
+22/07/2022,155.389999,156.279999,153.410004,154.089996,152.572845,66675400,-1.300003,-0.836606608,2.869995,Down,1.128814,-0.739852495,-13051500,-19.57468572
+25/07/2022,154.009995,155.039993,152.279999,152.949997,151.444031,53623900,-1.059998,-0.688265719,2.759994,Down,1.33667,-0.882616496,1514800,2.824859811
+26/07/2022,152.259995,153.089996,150.800003,151.600006,150.107361,55138700,-0.659989,-0.433461856,2.289993,Down,5.138885,3.423473017,23482000,42.58714841
+27/07/2022,152.580002,157.330002,152.160004,156.789993,155.246246,78620700,4.209991,2.759202349,5.169998,Up,0.554505,0.357177719,2758000,3.507981995
+28/07/2022,156.979996,157.639999,154.410004,157.350006,155.800751,81378700,0.37001,0.235705191,3.229995,Up,5.109176,3.279301266,20408200,25.07806097
+29/07/2022,161.240005,163.630005,159.5,162.509995,160.909927,101786900,1.26999,0.787639519,4.130005,Up,0.990127,-0.615329967,-33957500,-33.36136576
+01/08/2022,161.009995,163.589996,160.889999,161.509995,159.9198,67829400,0.5,0.310539728,2.699997,Up,1.48526,-0.928753037,-7922400,-11.67989102
+02/08/2022,160.100006,162.410004,159.630005,160.009995,158.43454,59907000,-0.090011,-0.056221734,2.779999,Down,6.059784,3.824787196,22600500,37.72597526
+03/08/2022,160.839996,166.589996,160.75,166.130005,164.494324,82507500,5.290009,3.288988518,5.839996,Up,0.31691,-0.192657103,-27033400,-32.76477896
+04/08/2022,166.009995,167.190002,164.429993,165.809998,164.177414,55474100,-0.199997,-0.120472867,2.760009,Down,0.227997,-0.13887233,1222900,2.204452168
+05/08/2022,163.210007,165.850006,163,165.350006,163.949417,56697000,2.139999,1.311193498,2.850006,Up,0.475967,-0.290313323,3579900,6.314090693
+08/08/2022,166.369995,167.809998,164.199997,164.869995,163.47345,60276900,-1.5,-0.901604884,3.610001,Down,0.049576,0.030326637,2858600,4.742446941
+09/08/2022,164.020004,165.820007,163.25,164.919998,163.523026,63135500,0.899994,0.5487099,2.570007,Up,4.283432,2.619467181,7035000,11.14270102
+10/08/2022,167.679993,169.339996,166.899994,169.240005,167.806458,70170500,1.560012,0.930350707,2.440002,Up,0.743668,-0.443170072,-13021300,-18.55665842
+11/08/2022,170.059998,170.990005,168.190002,168.490005,167.06279,57149200,-1.569993,-0.92319947,2.800003,Down,3.579437,2.142569868,10890200,19.05573481
+12/08/2022,169.820007,172.169998,169.399994,172.100006,170.642227,68039400,2.279999,1.342597401,2.770004,Up,1.08075,0.633342649,-13947700,-20.49944591
+15/08/2022,171.520004,173.389999,171.350006,173.190002,171.722977,54091700,1.669998,0.973646199,2.039993,Up,0.158631,-0.092376106,2285400,4.225047466
+16/08/2022,172.779999,173.710007,171.660004,173.029999,171.564346,56377100,0.25,0.144692674,2.050003,Up,1.507111,0.878452333,23164900,41.08920111
+17/08/2022,172.770004,176.149994,172.570007,174.550003,173.071457,79542000,1.779999,1.030270857,3.579987,Up,0.396607,-0.229157948,-17251900,-21.68904478
+18/08/2022,173.75,174.899994,173.119995,174.149994,172.67485,62290100,0.399994,0.230212374,1.779999,Up,2.607711,-1.510185762,8056200,12.93335538
+19/08/2022,173.029999,173.740005,171.309998,171.520004,170.067139,70346300,-1.509995,-0.872678153,2.430007,Down,3.91655,-2.302943428,-1319500,-1.875720543
+22/08/2022,169.690002,169.860001,167.139999,167.570007,166.150589,69026800,-2.119995,-1.249334065,2.720002,Down,0.337128,-0.202905089,-14879700,-21.55640997
+23/08/2022,167.080002,168.710007,166.649994,167.229996,165.813461,54147100,0.149994,0.08977376,2.060013,Up,0.29747,0.179400393,-305600,-0.56438849
+24/08/2022,167.320007,168.110001,166.25,167.529999,166.110931,53841500,0.209992,0.125503222,1.860001,Up,2.478791,1.492250381,-2623300,-4.87226396
+25/08/2022,168.779999,170.139999,168.350006,170.029999,168.589722,51218200,1.25,0.740609081,1.789993,Up,6.355683,-3.769911312,27742800,54.16590196
+26/08/2022,170.570007,171.050003,163.559998,163.619995,162.234039,78961000,-6.950012,-4.074580357,7.490005,Down,2.221023,-1.369024043,-5647000,-7.151631818
+29/08/2022,161.149994,162.899994,159.820007,161.380005,160.013016,73314000,0.230011,0.142731001,3.079987,Up,2.449051,-1.530532366,4592200,6.263742259
+30/08/2022,162.130005,162.559998,157.720001,158.910004,157.563965,77906200,-3.220001,-1.986061124,4.839997,Down,1.675705,-1.063507763,10084900,12.94492608
+31/08/2022,160.309998,160.580002,157.139999,157.220001,155.88826,87991100,-3.089997,-1.927513592,3.440003,Down,0.733734,0.470679447,-13761200,-15.63930898
+01/09/2022,156.639999,158.419998,154.669998,157.960007,156.621994,74229900,1.320008,0.842701742,3.75,Up,2.13179,-1.361105133,2727900,3.674934225
+02/09/2022,159.75,160.360001,154.970001,155.809998,154.490204,76957800,-3.940002,-2.46635493,5.39,Down,1.26915,-0.821508398,-3243000,-4.213997801
+06/09/2022,156.470001,157.089996,153.690002,154.529999,153.221054,73714800,-1.940002,-1.239855555,3.399994,Down,1.417862,0.925370217,13734800,18.63235063
+07/09/2022,154.820007,156.669998,153.610001,155.960007,154.638916,87449600,1.14,0.736338941,3.059997,Up,1.487259,-0.961762432,-2525800,-2.888292228
+08/09/2022,154.639999,156.360001,152.679993,154.460007,153.151657,84923800,-0.179992,-0.116394207,3.680008,Down,2.885315,1.883959375,-16895000,-19.89430525
+09/09/2022,155.470001,157.820007,154.75,157.369995,156.036972,68028800,1.899994,1.22209686,3.070007,Up,6.008667,3.850796977,36927200,54.28171598
+12/09/2022,159.589996,164.259995,159.300003,163.429993,162.045639,104956000,3.839997,2.40616398,4.959992,Up,9.508743,-5.867941315,17700600,16.86478143
+13/09/2022,159.899994,160.539993,153.369995,153.839996,152.536896,122656600,-6.059998,-3.789867559,7.169998,Down,1.457535,0.955529474,-34691200,-28.28319063
+14/09/2022,154.789993,157.100006,153.610001,155.309998,153.994431,87965400,0.520005,0.33594226,3.490005,Up,2.915085,-1.892980792,2515700,2.859874451
+15/09/2022,154.649994,155.240005,151.380005,152.369995,151.079346,90481100,-2.279999,-1.47429621,3.86,Down,1.655884,-1.096035986,71797700,79.35104679
+16/09/2022,151.210007,151.350006,148.369995,150.699997,149.423462,162278800,-0.51001,-0.337285878,2.980011,Down,3.748001,2.508308233,-80804600,-49.79368839
+19/09/2022,149.309998,154.559998,149.100006,154.479996,153.171463,81474200,5.169998,3.462593309,5.459992,Up,2.39949,1.56653854,26215600,32.17656632
+20/09/2022,153.399994,158.080002,153.080002,156.899994,155.570953,107689800,3.5,2.281616778,5,Up,3.153045,-2.026756884,-5993000,-5.565058158
+21/09/2022,157.339996,158.740005,153.600006,153.720001,152.417908,101696800,-3.619995,-2.300746849,5.139999,Down,0.97171,-0.637530073,-15044300,-14.7932875
+22/09/2022,152.380005,154.470001,150.910004,152.740005,151.446198,86652500,0.36,0.236251469,3.559997,Up,2.290436,-1.512376032,9377400,10.82184588
+23/09/2022,151.190002,151.470001,148.559998,150.429993,149.155762,96029900,-0.760009,-0.502684695,2.910003,Down,0.337127,0.226023451,-2690500,-2.801731544
+26/09/2022,149.660004,153.770004,149.639999,150.770004,149.492889,93339400,1.11,0.741681124,4.130005,Up,0.981614,0.656629226,-8896700,-9.53155902
+27/09/2022,152.740005,154.720001,149.949997,151.759995,150.474503,84442700,-0.98001,-0.641619725,4.770004,Down,1.903733,-1.265153207,62248700,73.71708863
+28/09/2022,147.639999,150.639999,144.839996,149.839996,148.57077,146691400,2.199997,1.490109059,5.800003,Up,7.297653,-4.9119036,-18553200,-12.64777622
+29/09/2022,146.100006,146.720001,140.679993,142.479996,141.273117,128138200,-3.62001,-2.477761705,6.040008,Down,4.243744,-3.003928907,-3212900,-2.507370948
+30/09/2022,141.279999,143.100006,138,138.199997,137.029373,124925300,-3.080002,-2.180069381,5.100006,Down,4.213974,3.075234096,-10613600,-8.495957184
+03/10/2022,138.210007,143.070007,137.690002,142.449997,141.243347,114311700,4.23999,3.067787993,5.380005,Up,3.61911,2.562322458,-26481600,-23.1661326
+04/10/2022,145.029999,146.220001,144.259995,146.100006,144.862457,87830100,1.070007,0.737783222,1.960006,Up,0.29744,0.205325801,-8359100,-9.517352252
+05/10/2022,144.070007,147.380005,143.009995,146.399994,145.159897,79471000,2.329987,1.617260281,4.37001,Up,0.961777,-0.662563848,-11068800,-13.92809956
+06/10/2022,145.809998,147.539993,145.220001,145.429993,144.19812,68402200,-0.380005,-0.260616559,2.319992,Down,5.294769,-3.671871034,17523400,25.61818187
+07/10/2022,142.539993,143.100006,139.449997,140.089996,138.903351,85925600,-2.449997,-1.718813751,3.650009,Down,0.327209,0.235565951,-11026600,-12.83272971
+10/10/2022,140.419998,141.889999,138.570007,140.419998,139.23056,74899000,0,0,3.319992,No Change,1.42781,-1.025500436,2134700,2.850104808
+11/10/2022,139.899994,141.350006,138.220001,138.979996,137.80275,77033700,-0.919998,-0.657611179,3.130005,Down,0.634568,-0.460490085,-6600000,-8.567678821
+12/10/2022,139.130005,140.360001,138.160004,138.339996,137.168182,70433700,-0.790009,-0.567820723,2.199997,Down,4.610611,3.361283158,42790300,60.75259428
+13/10/2022,134.990005,143.589996,134.369995,142.990005,141.778793,113224000,8,5.926364696,9.220001,Up,4.570953,-3.224003325,-24626000,-21.74980569
+14/10/2022,144.309998,144.520004,138.190002,138.380005,137.20784,88598000,-5.929993,-4.109204547,6.330002,Down,3.99588,2.912282563,-3347100,-3.777850516
+17/10/2022,141.070007,142.899994,140.270004,142.410004,141.20372,85250900,1.339997,0.949880863,2.62999,Up,1.328644,0.940941216,13885700,16.28803919
+18/10/2022,145.490005,146.699997,140.610001,143.75,142.532364,99136600,-1.740005,-1.195961881,6.089996,Down,0.109054,0.076511746,-37378300,-37.70383491
+19/10/2022,141.690002,144.949997,141.5,143.860001,142.641418,61758300,2.169999,1.531511729,3.449997,Up,0.466033,-0.326716466,2763700,4.475026029
+20/10/2022,143.020004,145.889999,142.649994,143.389999,142.175385,64522000,0.369995,0.258701573,3.240005,Up,3.847152,2.705919875,22026600,34.13812343
+21/10/2022,142.869995,147.850006,142.649994,147.270004,146.022537,86548600,4.400009,3.079729232,5.200012,Up,2.16153,1.480271501,-10566700,-12.20897854
+24/10/2022,147.190002,150.229996,146,149.449997,148.184067,75981900,2.259995,1.535426978,4.229996,Up,2.865509,1.933749733,-1249600,-1.644602201
+25/10/2022,150.089996,152.490005,149.360001,152.339996,151.049576,74732300,2.25,1.49910058,3.130004,Up,2.964646,-1.962697333,13462000,18.01362998
+26/10/2022,150.960007,151.990005,148.039993,149.350006,148.08493,88194300,-1.610001,-1.066508297,3.950012,Down,4.511444,-3.046524721,20985900,23.79507519
+27/10/2022,148.070007,149.050003,144.130005,144.800003,143.573486,109180200,-3.270004,-2.208417536,4.919998,Down,10.847306,7.555229243,55582200,50.90868124
+28/10/2022,148.199997,157.5,147.820007,155.740005,154.420792,164762400,7.540008,5.087724799,9.679993,Up,2.379685,-1.54103924,-66819200,-40.55488388
+31/10/2022,153.160004,154.240005,151.919998,153.339996,152.041107,97943200,0.179992,0.117518931,2.320007,Up,2.66719,-1.754255841,-17563900,-17.93274061
+01/11/2022,155.080002,155.449997,149.130005,150.649994,149.373917,80379300,-4.430008,-2.856595269,6.319992,Down,5.572419,-3.730516754,13225300,16.4536143
+02/11/2022,148.949997,152.169998,145,145.029999,143.801498,93604600,-3.919998,-2.631754333,7.169998,Down,6.0979,-4.240498246,4313900,4.608641028
+03/11/2022,142.059998,142.800003,138.75,138.880005,137.703598,97918500,-3.179993,-2.238485883,4.050003,Down,0.268143,-0.194724759,42896300,43.808167
+04/11/2022,142.089996,142.669998,134.380005,138.380005,137.435455,140814800,-3.709991,-2.611014923,8.289993,Down,0.536301,0.390220267,-57440200,-40.79130887
+07/11/2022,137.110001,139.149994,135.669998,138.919998,137.971756,83374600,1.809997,1.320105745,3.479996,Up,0.576035,0.417502115,6533900,7.836799217
+08/11/2022,140.410004,141.429993,137.490005,139.5,138.547791,89908500,-0.910004,-0.648104817,3.939988,Down,4.598404,-3.319002033,-14990700,-16.67328451
+09/11/2022,138.5,138.550003,134.589996,134.869995,133.949387,74917800,-3.630005,-2.620942238,3.960007,Down,11.918121,8.897480807,43936200,58.64587588
+10/11/2022,141.240005,146.869995,139.5,146.869995,145.867508,118854000,5.62999,3.98611569,7.369995,Up,2.810699,1.92688491,-24874300,-20.92845003
+11/11/2022,145.820007,150.009995,144.369995,149.699997,148.678207,93979700,3.87999,2.660807718,5.64,Up,1.410324,-0.948574797,-20605600,-21.92558606
+14/11/2022,148.970001,150.279999,147.429993,148.279999,147.267883,73374100,-0.690002,-0.463181846,2.850006,Down,1.747986,1.186943116,16494200,22.4795943
+15/11/2022,152.220001,153.589996,148.559998,150.039993,149.015869,89868300,-2.180008,-1.432142942,5.029998,Down,1.241485,-0.833122679,-25650000,-28.54176612
+16/11/2022,149.130005,149.869995,147.289993,148.789993,147.774384,64218300,-0.340012,-0.227997042,2.580002,Down,1.916839,1.297138887,16171100,25.18145139
+17/11/2022,146.429993,151.479996,146.149994,150.720001,149.691223,80389400,4.290008,2.929733118,5.330002,Up,0.566101,0.378179153,-5559800,-6.916085952
+18/11/2022,152.309998,152.699997,149.970001,151.289993,150.257324,74829600,-1.020005,-0.669690114,2.729996,Down,3.257614,-2.168023437,-16105500,-21.52290003
+21/11/2022,150.160004,150.369995,147.720001,148.009995,146.99971,58724100,-2.150009,-1.431812029,2.649994,Down,2.155197,1.466123301,-6920000,-11.78391836
+22/11/2022,148.130005,150.419998,146.929993,150.179993,149.154907,51804100,2.049988,1.383911382,3.490005,Up,0.883942,0.592633536,6497300,12.54205748
+23/11/2022,149.449997,151.830002,149.339996,151.070007,150.038849,58301400,1.62001,1.083981286,2.490006,Up,2.939819,-1.959371869,-23105500,-39.63112378
+25/11/2022,148.309998,148.880005,147.119995,148.110001,147.09903,35195900,-0.199997,-0.134850652,1.76001,Down,3.86345,-2.626427924,34050100,96.74450717
+28/11/2022,145.139999,146.639999,143.380005,144.220001,143.23558,69246000,-0.919998,-0.633869372,3.259994,Down,3.029174,-2.114819516,14517800,20.96554314
+29/11/2022,144.289993,144.809998,140.350006,141.169998,140.206406,83763800,-3.119995,-2.16230865,4.459992,Down,6.813156,4.859375684,27617100,32.97020909
+30/11/2022,141.399994,148.720001,140.550003,148.029999,147.019562,111380900,6.630005,4.68882976,8.169998,Up,0.278106,0.189162582,-40130500,-36.02996564
+01/12/2022,148.210007,149.130005,146.610001,148.309998,147.297668,71250400,0.099991,0.067465755,2.520004,Up,0.496582,-0.337128216,-5803000,-8.14451568
+02/12/2022,145.960007,148,145.649994,147.809998,146.801086,65447400,1.849991,1.267464313,2.350006,Up,1.171936,-0.79831562,3379000,5.16292473
+05/12/2022,147.770004,150.919998,145.770004,146.630005,145.62915,68826400,-1.139999,-0.771468477,5.149994,Down,3.69461,-2.536998946,-4099200,-5.955854149
+06/12/2022,147.070007,147.300003,141.919998,142.910004,141.93454,64727200,-4.160003,-2.828586933,5.380005,Down,1.956558,-1.378493212,4993900,7.715303613
+07/12/2022,142.190002,143.369995,140,140.940002,139.977982,69721100,-1.25,-0.87910541,3.369995,Down,1.698318,1.213275099,-7592800,-10.890247
+08/12/2022,142.360001,143.520004,141.100006,142.649994,141.6763,62128300,0.289993,0.203703988,2.419998,Up,0.486649,-0.343493584,13968700,22.48363467
+09/12/2022,142.339996,145.570007,140.899994,142.160004,141.189651,76097000,-0.179992,-0.12645216,4.670013,Down,2.314087,1.63899194,-5634300,-7.404102658
+12/12/2022,142.699997,144.5,141.059998,144.490005,143.503738,70462700,1.790008,1.25438545,3.440002,Up,0.973328,0.678259684,23423500,33.24241052
+13/12/2022,149.5,149.970001,144.240005,145.470001,144.477066,93886200,-4.029999,-2.695651505,5.729996,Down,2.244583,-1.553591211,-11595000,-12.35005784
+14/12/2022,145.350006,146.660004,141.160004,143.210007,142.232483,82291200,-2.139999,-1.472307473,5.5,Down,6.6642,-4.68542759,16640700,20.2217248
+15/12/2022,141.110001,141.800003,136.029999,136.5,135.568283,98931900,-4.610001,-3.266955543,5.770004,Down,1.976425,-1.457881561,61225000,61.88600441
+16/12/2022,136.690002,137.649994,133.729996,134.509995,133.591858,160156900,-2.180007,-1.594854758,3.919998,Down,2.125382,-1.590951748,-80564300,-50.30335877
+19/12/2022,135.110001,135.199997,131.320007,132.369995,131.466476,79592600,-2.740006,-2.02798163,3.87999,Down,0.069519,-0.052879641,-2159800,-2.713568849
+20/12/2022,131.389999,133.25,129.889999,132.300003,131.396957,77432800,0.910004,0.692597615,3.360001,Up,3.128479,2.380937178,8495200,10.97106136
+21/12/2022,132.979996,136.809998,132.75,135.449997,134.525436,85928000,2.470001,1.857422977,4.059998,Up,3.197998,-2.377244107,-8075900,-9.398449865
+22/12/2022,134.350006,134.559998,130.300003,132.229996,131.327438,77852100,-2.12001,-1.577975367,4.259995,Down,0.367492,-0.279828805,-14037200,-18.03059905
+23/12/2022,130.919998,132.419998,129.639999,131.860001,130.959946,63814900,0.940003,0.717998025,2.779999,Up,1.817505,-1.387832735,5192900,8.137441256
+27/12/2022,131.380005,131.410004,128.720001,130.029999,129.142441,69007800,-1.350006,-1.027558189,2.690003,Down,3.962769,-3.068525706,16430600,23.80977223
+28/12/2022,129.669998,131.029999,125.870003,126.040001,125.179672,85438400,-3.629997,-2.799411626,5.159996,Down,3.545639,2.832439919,-9734700,-11.39382292
+29/12/2022,127.989998,130.479996,127.730003,129.610001,128.725311,75703700,1.620003,1.265726248,2.749993,Up,0.31781,0.246890062,1330500,1.757509871
+30/12/2022,128.410004,129.949997,127.43,129.929993,129.043121,77034200,1.519989,1.183699831,2.519997,Up,4.82682,-3.740470598,35083300,45.54249931
+03/01/2023,130.279999,130.899994,124.169998,125.07,124.216301,112117500,-5.209999,-3.99907817,6.729996,Down,1.281197,1.031424209,-23003900,-20.51767119
+04/01/2023,126.889999,128.660004,125.080002,126.360001,125.497498,89113600,-0.529998,-0.417683036,3.580002,Down,1.330849,-1.060458592,-8150900,-9.146639795
+05/01/2023,127.129997,127.769997,124.760002,125.019997,124.166649,80962700,-2.11,-1.659718438,3.009995,Down,4.56858,3.679393812,6792000,8.38904829
+06/01/2023,126.010002,130.289993,124.889999,129.619995,128.735229,87754700,3.609993,2.864846395,5.399994,Up,0.526368,0.408876423,-16963900,-19.33104438
+09/01/2023,130.470001,133.410004,129.889999,130.149994,129.261597,70790800,-0.320007,-0.245272475,3.520005,Down,0.576049,0.445645894,-6894600,-9.739401165
+10/01/2023,130.259995,131.259995,128.119995,130.729996,129.837646,63896200,0.470001,0.360817609,3.14,Up,2.741196,2.111248998,5562700,8.705838532
+11/01/2023,131.25,133.509995,130.460007,133.490005,132.578842,69458900,2.240005,1.706670476,3.049988,Up,0.079468,-0.059940183,1920700,2.765232389
+12/01/2023,133.880005,134.259995,131.440002,133.410004,132.499374,71379600,-0.470001,-0.351061385,2.819993,Down,1.34076,1.01189912,-13569900,-19.01089387
+13/01/2023,132.029999,134.919998,131.660004,134.759995,133.840134,57809700,2.729996,2.06770887,3.259994,Up,1.171981,0.875657372,5836900,10.09674847
+17/01/2023,134.830002,137.289993,134.130005,135.940002,135.012115,63646600,1.11,0.823258906,3.159988,Up,0.725036,-0.537015512,6026200,9.468219826
+18/01/2023,136.820007,138.610001,135.029999,135.210007,134.287079,69672800,-1.61,-1.176728488,3.580002,Down,0.059601,0.044383272,-11392400,-16.35128773
+19/01/2023,134.080002,136.25,133.770004,135.270004,134.34668,58280400,1.190002,0.887531311,2.479996,Up,2.582229,1.922063872,21943200,37.65107995
+20/01/2023,135.279999,138.020004,134.220001,137.869995,136.928909,80223600,2.589996,1.914544662,3.800003,Up,3.217911,2.350059621,1536700,1.915521118
+23/01/2023,138.119995,143.320007,137.899994,141.110001,140.14682,81760300,2.990006,2.164788668,5.420013,Up,1.410294,1.006297539,-15325200,-18.74406038
+24/01/2023,140.309998,143.160004,140.300003,142.529999,141.557114,66435100,2.220001,1.582211554,2.860001,Up,0.665406,-0.470061858,-635800,-0.957024224
+25/01/2023,140.889999,142.429993,138.809998,141.860001,140.891708,65799300,0.970002,0.688481799,3.619995,Up,2.085663,1.480330553,-11694200,-17.77252949
+26/01/2023,143.169998,144.25,141.899994,143.960007,142.977371,54105100,0.790009,0.55179787,2.350006,Up,1.956543,1.368428435,16450700,30.40508196
+27/01/2023,143.160004,147.229996,143.080002,145.929993,144.933914,70555800,2.769989,1.934890278,4.149994,Up,2.910003,-2.007813713,-6540500,-9.269967884
+30/01/2023,144.960007,145.550003,142.850006,143,142.023911,64015300,-1.960007,-1.352101894,2.699997,Down,1.281188,0.902093169,1859200,2.904305689
+31/01/2023,142.699997,144.339996,142.279999,144.289993,143.305099,65874500,1.589996,1.114222869,2.059997,Up,1.132218,0.790075167,11789100,17.89630282
+01/02/2023,143.970001,146.610001,141.320007,145.429993,144.437317,77663600,1.459992,1.014094596,5.289994,Up,5.353241,3.706272805,40675400,52.37382764
+02/02/2023,148.899994,151.179993,148.169998,150.820007,149.790558,118339000,1.920013,1.289464793,3.009995,Up,3.654861,2.439980897,36018300,30.43654248
+03/02/2023,148.029999,157.380005,147.830002,154.5,153.445419,154357300,6.470001,4.370736367,9.550003,Up,2.751114,-1.792894189,-84499000,-54.74247088
+06/02/2023,152.570007,153.100006,150.779999,151.729996,150.694305,69858300,-0.840011,-0.550574137,2.320007,Down,2.900086,1.924482813,13464300,19.27372982
+07/02/2023,150.639999,155.229996,150.639999,154.649994,153.594391,83322600,4.009995,2.661972269,4.589997,Up,2.71138,-1.765285817,-19202500,-23.04596832
+08/02/2023,153.880005,154.580002,151.169998,151.919998,150.883011,64120100,-1.960007,-1.273724289,3.410004,Down,1.042832,-0.691152697,-8113000,-12.65281869
+09/02/2023,153.779999,154.330002,150.419998,150.869995,149.840179,56007100,-2.910004,-1.892316308,3.910004,Down,0.368042,0.245623038,1443600,2.577530349
+10/02/2023,149.460007,151.339996,149.220001,151.009995,150.208221,57450700,1.549988,1.037058696,2.119995,Up,2.824936,1.88068002,4748300,8.264999382
+13/02/2023,150.949997,154.259995,150.919998,153.850006,153.033157,62199000,2.900009,1.921171949,3.339997,Up,0.646545,-0.422486873,-491400,-0.790044856
+14/02/2023,152.119995,153.770004,150.860001,153.199997,152.386612,61707600,1.080002,0.709967155,2.910003,Up,2.118683,1.39033408,3866200,6.265354673
+15/02/2023,153.110001,155.5,152.880005,155.330002,154.505295,65573800,2.220001,1.449938597,2.619995,Up,1.611405,-1.042944839,2594100,3.95600072
+16/02/2023,153.509995,156.330002,153.350006,153.710007,152.89389,68167900,0.200012,0.130292493,2.979996,Up,1.153823,-0.754656056,-9023800,-13.2376089
+17/02/2023,152.350006,153,150.850006,152.550003,151.740067,59144100,0.199997,0.131274691,2.149994,Up,4.048401,-2.667984192,-276900,-0.468178567
+21/02/2023,150.199997,151.300003,148.410004,148.479996,147.691666,58867200,-1.720001,-1.145140502,2.889999,Down,0.427704,0.289592508,-7855900,-13.34512258
+22/02/2023,148.869995,149.949997,147.160004,148.910004,148.11937,51011300,0.040009,0.026875127,2.789993,Up,0.487411,0.329066347,-2617100,-5.130431885
+23/02/2023,150.089996,150.339996,147.240005,149.399994,148.606781,48394200,-0.690002,-0.45972551,3.099991,Down,2.67572,-1.800536949,7075400,14.62034707
+24/02/2023,147.110001,147.190002,145.720001,146.710007,145.931061,55469600,-0.399994,-0.271901296,1.470001,Down,1.203583,0.824761358,-10471100,-18.87718678
+27/02/2023,147.710007,149.169998,147.449997,147.919998,147.134644,44998500,0.209991,0.142164369,1.720001,Up,0.507294,-0.344782157,5548500,12.33041101
+28/02/2023,147.050003,149.080002,146.830002,147.410004,146.62735,50547000,0.360001,0.244815364,2.25,Up,2.088837,-1.424588932,4932000,9.757255623
+01/03/2023,146.830002,147.229996,145.009995,145.309998,144.538513,55479000,-1.520004,-1.035213498,2.220001,Down,0.596817,0.412912094,-3240900,-5.841669821
+02/03/2023,144.380005,146.710007,143.899994,145.910004,145.13533,52238100,1.529999,1.059702831,2.810013,Up,5.092804,3.509003631,18494200,35.40366131
+03/03/2023,148.039993,151.110001,147.330002,151.029999,150.228134,70732300,2.990006,2.019728547,3.779999,Up,2.785141,1.85394102,16825700,23.78785929
+06/03/2023,153.789993,156.300003,153.460007,153.830002,153.013275,87558000,0.040009,0.026015347,2.839996,Up,2.218155,-1.449648731,-31376000,-35.83453254
+07/03/2023,153.699997,154.029999,151.130005,151.600006,150.79512,56182000,-2.099991,-1.366292154,2.899994,Down,1.263245,0.837722733,-8977200,-15.97878324
+08/03/2023,152.809998,153.470001,151.830002,152.869995,152.058365,47204800,0.059997,0.039262483,1.639999,Up,2.267899,-1.491466122,6628800,14.04263973
+09/03/2023,153.559998,154.539993,150.229996,150.589996,149.790466,53833600,-2.970002,-1.934098749,4.309997,Down,2.078918,-1.387884059,14738800,27.37844023
+10/03/2023,150.210007,150.940002,147.610001,148.5,147.711548,68572400,-1.710007,-1.138410838,3.330001,Down,1.959564,1.326615303,15884700,23.16485933
+13/03/2023,147.809998,153.139999,147.699997,150.470001,149.671112,84457100,2.660003,1.799609658,5.440002,Up,2.108734,1.408911828,-10761200,-12.74161675
+14/03/2023,151.279999,153.399994,150.100006,152.589996,151.779846,73695900,1.309997,0.865941968,3.299988,Up,0.397873,0.262138229,3472000,4.711252593
+15/03/2023,151.190002,153.25,149.919998,152.990005,152.177719,77167900,1.800003,1.190556899,3.330002,Up,2.844818,1.869405074,-1006800,-1.304687571
+16/03/2023,152.160004,156.460007,151.639999,155.850006,155.022537,76161100,3.690002,2.425080115,4.820008,Up,0.845489,-0.545397473,22783500,29.91487781
+17/03/2023,156.080002,156.740005,154.279999,155,154.177048,98944600,-1.080002,-0.691954117,2.460006,Down,2.387253,1.548384167,-25303200,-25.57309848
+20/03/2023,155.070007,157.820007,154.149994,157.399994,156.564301,73641400,2.329987,1.502538786,3.670013,Up,1.870025,1.194413406,296900,0.403169956
+21/03/2023,157.320007,159.399994,156.539993,159.279999,158.434326,73938300,1.959992,1.245863153,2.860001,Up,1.442306,-0.91034944,1763500,2.385096763
+22/03/2023,159.300003,162.139999,157.809998,157.830002,156.99202,75701800,-1.470001,-0.922787804,4.330001,Down,1.094162,0.696953896,-8079700,-10.67306194
+23/03/2023,158.830002,161.550003,157.679993,158.929993,158.086182,67622100,0.099991,0.062954731,3.87001,Up,1.312988,0.830552034,-8425600,-12.45983192
+24/03/2023,158.860001,160.339996,157.850006,160.25,159.39917,59196500,1.389999,0.874983628,2.48999,Up,1.959549,-1.229334507,-6806200,-11.49763922
+27/03/2023,159.940002,160.770004,157.869995,158.279999,157.439621,52390300,-1.660003,-1.037891071,2.900009,Down,0.626663,-0.39803386,-6398100,-12.21237519
+28/03/2023,157.970001,158.490005,155.979996,157.649994,156.812958,45992200,-0.320007,-0.202574538,2.510009,Down,3.103454,1.979080071,5313500,11.55304595
+29/03/2023,159.369995,161.050003,159.350006,160.770004,159.916412,51305700,1.400009,0.878464607,1.699997,Up,1.581559,0.988991049,-1804000,-3.516178514
+30/03/2023,161.529999,162.470001,161.270004,162.360001,161.497971,49501700,0.830002,0.51383768,1.199997,Up,2.526504,1.564418416,19248100,38.8837151
+31/03/2023,162.440002,165,161.910004,164.899994,164.024475,68749800,2.459992,1.514400375,3.089996,Up,1.263275,0.770174695,-11773600,-17.12528618
+03/04/2023,164.270004,166.289993,164.220001,166.169998,165.28775,56976200,1.899994,1.156628693,2.069992,Up,0.537124,-0.324962981,-10697900,-18.77608545
+04/04/2023,166.600006,166.839996,165.110001,165.630005,164.750626,46278300,-0.970001,-0.582233472,1.729995,Down,1.860093,-1.129035467,5233400,11.30853986
+05/04/2023,164.740005,165.050003,161.800003,163.759995,162.890533,51511700,-0.98001,-0.594882828,3.25,Down,0.895249,0.549601615,-6121600,-11.8839021
+06/04/2023,162.429993,164.960007,162,164.660004,163.785782,45390100,2.230011,1.372905926,2.960007,Up,2.616058,-1.597243648,2326800,5.126227966
+10/04/2023,161.419998,162.029999,160.080002,162.029999,161.169724,47716900,0.610001,0.377896796,1.949997,Up,1.223465,-0.759115899,-72700,-0.152356922
+11/04/2023,162.350006,162.360001,160.509995,160.800003,159.946259,47644200,-1.550003,-0.954729253,1.850006,Down,0.696259,-0.435308087,2488900,5.22393072
+12/04/2023,161.220001,162.059998,159.779999,160.100006,159.25,50133100,-1.119995,-0.694699785,2.279999,Down,5.430969,3.410341601,18312500,36.52776309
+13/04/2023,161.630005,165.800003,161.419998,165.559998,164.680969,68445600,3.929993,2.431474898,4.380005,Up,0.348129,-0.211396011,-19059100,-27.84561754
+14/04/2023,164.589996,166.320007,163.820007,165.210007,164.33284,49386500,0.620011,0.376700295,2.5,Up,0.019897,0.012107744,-7870300,-15.93613639
+17/04/2023,165.089996,165.389999,164.029999,165.229996,164.352737,41516200,0.14,0.084802231,1.36,Up,1.233429,0.750476702,8406800,20.2494448
+18/04/2023,166.100006,167.410004,165.649994,166.470001,165.586166,49923000,0.369995,0.222754357,1.76001,Up,1.153824,0.696811834,-2202800,-4.412395088
+19/04/2023,165.800003,168.160004,165.539993,167.630005,166.73999,47720200,1.830002,1.103740631,2.620011,Up,0.974777,-0.584609007,4736200,9.924937448
+20/04/2023,166.089996,167.869995,165.559998,166.649994,165.765213,52456400,0.559998,0.3371654,2.309997,Up,1.621353,-0.978102082,5880900,11.21102477
+21/04/2023,165.050003,166.449997,164.490005,165.020004,164.14386,58337300,-0.029999,-0.018175704,1.959992,Down,0.308349,0.187852899,-16387700,-28.09128979
+24/04/2023,165,165.600006,163.889999,165.330002,164.452209,41949600,0.330002,0.200001212,1.710007,Up,1.551727,-0.943573218,6764500,16.12530274
+25/04/2023,165.190002,166.309998,163.729996,163.770004,162.900482,48714100,-1.419998,-0.859614978,2.580002,Down,0.009949,-0.00610741,-3215300,-6.600347743
+26/04/2023,163.059998,165.279999,162.800003,163.759995,162.890533,45498800,0.699997,0.429287997,2.479996,Up,4.625321,2.839527206,19403500,42.64617968
+27/04/2023,165.190002,168.559998,165.190002,168.410004,167.515854,64902300,3.220002,1.949271724,3.369996,Up,1.26326,0.754113697,-9693100,-14.93490986
+28/04/2023,168.490005,169.850006,167.880005,169.679993,168.779114,55209200,1.189988,0.706266226,1.970001,Up,0.089524,-0.053042108,-2736300,-4.956239178
+01/05/2023,169.279999,170.449997,168.639999,169.589996,168.68959,52472900,0.309997,0.183126773,1.809998,Up,1.044433,-0.619144904,-4047200,-7.712933724
+02/05/2023,170.089996,170.350006,167.539993,168.539993,167.645157,48425700,-1.550003,-0.911284048,2.810013,Down,1.084213,-0.646730881,16710300,34.50709024
+03/05/2023,169.5,170.919998,167.160004,167.449997,166.560944,65136000,-2.050003,-1.209441298,3.759994,Down,1.6512,-0.991348848,16099400,24.71659297
+04/05/2023,164.889999,167.039993,164.309998,165.789993,164.909744,81235400,0.899994,0.545814789,2.729995,Up,7.738709,4.692693599,32081000,39.49140399
+05/05/2023,170.979996,174.300003,170.759995,173.570007,172.648453,113316400,2.590011,1.514803521,3.540008,Up,0.069626,-0.040328192,-57353600,-50.61367993
+08/05/2023,172.479996,173.850006,172.110001,173.5,172.578827,55962800,1.020004,0.591375246,1.740005,Up,1.72081,-0.997115365,-10635900,-19.00530352
+09/05/2023,173.050003,173.539993,171.600006,171.770004,170.858017,45326900,-1.279999,-0.739670025,1.939987,Down,1.780487,1.042085722,8397600,18.52674681
+10/05/2023,173.020004,174.029999,171.899994,173.559998,172.638504,53724500,0.539994,0.312099172,2.130005,Up,0.188995,0.109474419,-4209800,-7.835903545
+11/05/2023,173.850006,174.589996,172.169998,173.75,172.827499,49514700,-0.100006,-0.057524301,2.419998,Down,0.936309,-0.541759272,-4016900,-8.112540316
+12/05/2023,173.619995,174.059998,171,172.570007,171.89119,45497800,-1.049988,-0.604762142,3.059998,Down,0.498017,-0.289728054,-8231100,-18.09120441
+15/05/2023,173.160004,173.210007,171.470001,172.070007,171.393173,37266700,-1.089997,-0.629473882,1.740006,Down,0,0,4843600,12.99712612
+16/05/2023,171.990005,173.139999,171.800003,172.070007,171.393173,42110300,0.080002,0.046515494,1.339996,Up,0.617554,0.360314235,15841300,37.61858738
+17/05/2023,171.710007,172.929993,170.419998,172.690002,172.010727,57951600,0.979995,0.570726784,2.509995,Up,2.350708,1.366605468,7545100,13.01965778
+18/05/2023,173,175.240005,172.580002,175.050003,174.361435,65496700,2.050003,1.184972832,2.660003,Up,0.109589,0.062851628,-9724300,-14.84700756
+19/05/2023,176.389999,176.389999,174.940002,175.160004,174.471024,55772400,-1.229995,-0.697315611,1.449997,Down,0.956238,-0.548078402,-12201500,-21.87730849
+22/05/2023,173.979996,174.710007,173.449997,174.199997,173.514786,43570900,0.220001,0.126451894,1.26001,Up,2.629608,-1.515495054,7176400,16.47062604
+23/05/2023,173.130005,173.380005,171.279999,171.559998,170.885178,50747300,-1.570007,-0.906837033,2.100006,Down,0.278885,0.163200228,-5603800,-11.04255793
+24/05/2023,171.089996,172.419998,170.520004,171.839996,171.164063,45143500,0.75,0.438365783,1.899994,Up,1.145477,0.669227512,10914800,24.17801012
+25/05/2023,172.410004,173.899994,171.690002,172.990005,172.30954,56058300,0.580001,0.336407973,2.209992,Up,2.430404,1.410487196,-1223300,-2.182192467
+26/05/2023,173.320007,175.770004,173.110001,175.429993,174.739944,54835000,2.109986,1.217393212,2.660003,Up,1.862641,1.065950324,1129400,2.059633446
+30/05/2023,176.960007,178.990005,176.570007,177.300003,176.602585,55964400,0.339996,0.192131548,2.419998,Up,0.04979,-0.028193245,43660900,78.01548842
+31/05/2023,177.330002,179.350006,176.759995,177.25,176.552795,99625300,-0.080002,-0.045114757,2.590011,Down,2.828812,1.602247079,-30723500,-30.83905394
+01/06/2023,177.699997,180.119995,176.929993,180.089996,179.381607,68901800,2.389999,1.344962881,3.190002,Up,0.856613,0.477536696,-6955900,-10.09538212
+02/06/2023,181.029999,181.779999,179.259995,180.949997,180.23822,61945900,-0.080002,-0.044192675,2.520004,Down,1.364609,-0.757114113,60000600,96.85967917
+05/06/2023,182.630005,184.949997,178.039993,179.580002,178.873611,121946500,-3.050003,-1.670044854,6.910004,Down,0.36853,-0.206028155,-57098100,-46.82225402
+06/06/2023,179.970001,180.119995,177.429993,179.210007,178.505081,64848400,-0.759994,-0.422289268,2.690002,Down,1.384537,-0.775628902,-2903800,-4.477828289
+07/06/2023,178.440002,181.210007,177.320007,177.820007,177.120544,61944600,-0.619995,-0.347452921,3.89,Down,2.739182,1.546507219,-11729700,-18.93579101
+08/06/2023,177.899994,180.839996,177.460007,180.570007,179.859726,50214900,2.670013,1.500850528,3.379989,Up,0.388473,0.215986652,-1344200,-2.676894707
+09/06/2023,181.5,182.229996,180.630005,180.960007,180.248199,48870700,-0.539993,-0.297516804,1.599991,Down,2.818863,1.563878594,5404200,11.05815959
+12/06/2023,181.270004,183.889999,180.970001,183.789993,183.067062,54274900,2.519989,1.390185328,2.919998,Up,0.478119,-0.261171504,654200,1.205345381
+13/06/2023,182.800003,184.149994,182.440002,183.309998,182.588943,54929100,0.509995,0.278990696,1.709992,Up,0.637482,0.349135051,2533800,4.612855481
+14/06/2023,183.369995,184.389999,182.020004,183.949997,183.226425,57462900,0.580002,0.316301476,2.369995,Up,2.051911,1.119877223,7970300,13.87034069
+15/06/2023,183.960007,186.520004,183.779999,186.009995,185.278336,65433200,2.049988,1.114366124,2.740005,Up,1.085724,-0.585996195,35802400,54.71595459
+16/06/2023,186.729996,186.990005,184.270004,184.919998,184.192612,101235600,-1.809998,-0.969312932,2.720001,Down,0.089645,0.048669162,-51436500,-50.80870761
+20/06/2023,184.410004,186.100006,184.410004,185.009995,184.282257,49799100,0.599991,0.325357078,1.690002,Up,1.045853,-0.567527779,-283400,-0.56908659
+21/06/2023,184.899994,185.410004,182.589996,183.960007,183.236404,49515700,-0.939987,-0.508375895,2.820008,Down,3.028016,1.652518787,1729600,3.493033523
+22/06/2023,183.740005,187.050003,183.669998,187,186.26442,51245300,3.259995,1.774243448,3.380005,Up,0.318741,-0.171122859,1834000,3.578864793
+23/06/2023,185.550003,187.559998,185.009995,186.679993,185.945679,53079300,1.12999,0.60899487,2.550003,Up,1.404434,-0.755292625,-4990600,-9.402158657
+26/06/2023,186.830002,188.050003,185.229996,185.270004,184.541245,48088700,-1.559998,-0.834982596,2.820007,Down,2.779006,1.50589967,2642100,5.494222135
+27/06/2023,185.889999,188.389999,185.669998,188.059998,187.320251,50730800,2.169999,1.167356507,2.720001,Up,1.185334,0.63278476,486000,0.957997903
+28/06/2023,187.929993,189.899994,187.600006,189.25,188.505585,51216800,1.320007,0.702392938,2.299988,Up,0.338653,0.179651441,-4869500,-9.507622499
+29/06/2023,189.080002,190.070007,188.940002,189.589996,188.844238,46347300,0.509994,0.269723924,1.130005,Up,4.362778,2.310252114,38722300,83.5481247
+30/06/2023,191.630005,194.479996,191.259995,193.970001,193.207016,85069600,2.339996,1.221101048,3.220001,Up,1.504044,-0.778462414,-53611400,-63.02063252
+03/07/2023,193.779999,193.880005,191.759995,192.460007,191.702972,31458200,-1.319992,-0.681180724,2.12001,Down,1.125564,-0.587139567,15462100,49.15125468
+05/07/2023,191.570007,192.979996,190.619995,191.330002,190.577408,46920300,-0.240005,-0.125283182,2.360001,Down,0.478103,0.250870764,-1826000,-3.891705722
+06/07/2023,189.839996,192.020004,189.199997,191.809998,191.055511,45094300,1.970002,1.037717047,2.820007,Up,1.125564,-0.589129303,1683700,3.733731314
+07/07/2023,191.410004,192.669998,190.240005,190.679993,189.929947,46778000,-0.730011,-0.381386022,2.429993,Down,2.061844,-1.085581306,13144200,28.09910642
+10/07/2023,189.259995,189.990005,187.039993,188.610001,187.868103,59922200,-0.649994,-0.343439722,2.950012,Down,0.527924,-0.281007788,-13284100,-22.16891236
+11/07/2023,189.160004,189.300003,186.600006,188.080002,187.340179,46638100,-1.080002,-0.570946277,2.699997,Down,1.683365,0.898560581,14112100,30.25873696
+12/07/2023,189.679993,191.699997,188.470001,189.770004,189.023544,60750200,0.090011,0.047454135,3.229996,Up,0.766968,0.405752629,-19407900,-31.94705532
+13/07/2023,190.5,191.190002,189.779999,190.539993,189.790512,41342300,0.039993,0.020993701,1.410003,Up,0.149414,0.078725748,231600,0.560201053
+14/07/2023,190.229996,191.179993,189.630005,190.690002,189.939926,41573900,0.460006,0.241815702,1.549988,Up,3.287003,1.730548742,8946300,21.51902997
+17/07/2023,191.899994,194.320007,191.809998,193.990005,193.226929,50520200,2.090011,1.089114677,2.510009,Up,0.258972,-0.134024797,-2166400,-4.288185716
+18/07/2023,193.350006,194.330002,192.419998,193.729996,192.967957,48353800,0.37999,0.196529603,1.910004,Up,1.364624,0.707176477,32153500,66.496325
+19/07/2023,193.100006,198.229996,192.649994,195.100006,194.332581,80507300,2,1.035732749,5.580002,Up,1.96225,-1.009738043,-20926100,-25.99279817
+20/07/2023,195.089996,196.470001,192.5,193.130005,192.370331,59581200,-1.959991,-1.004659921,3.970001,Down,1.185318,-0.616164662,12336600,20.70552456
+21/07/2023,194.100006,194.970001,191.229996,191.940002,191.185013,71917800,-2.160004,-1.112830465,3.740005,Down,0.806793,0.421995944,-26540000,-36.90324231
+24/07/2023,193.410004,194.910004,192.25,192.75,191.991806,45377800,-0.660004,-0.341246051,2.660004,Down,0.866577,0.45136145,-8094600,-17.83823808
+25/07/2023,193.330002,194.440002,192.919998,193.619995,192.858383,37283200,0.289993,0.149998964,1.520004,Up,0.876557,0.454508114,10188700,27.32785812
+26/07/2023,193.669998,195.639999,193.320007,194.5,193.73494,47471900,0.830002,0.428565089,2.319992,Up,1.274979,-0.658104831,-11700,-0.024646159
+27/07/2023,196.020004,197.199997,192.550003,193.220001,192.459961,47460200,-2.800003,-1.428427172,4.649994,Down,2.599747,1.350798881,831200,1.751362194
+28/07/2023,194.669998,196.630005,194.139999,195.830002,195.059708,48291400,1.160004,0.595882268,2.490006,Up,0.617553,0.316596906,-9467300,-19.60452586
+31/07/2023,196.059998,196.490005,195.259995,196.449997,195.677261,38824100,0.389999,0.19891819,1.23001,Up,0.8367,-0.42759184,-3649000,-9.39880126
+01/08/2023,196.240005,196.729996,195.279999,195.610001,194.840561,35175100,-0.630004,-0.321037497,1.449997,Down,3.018066,-1.548992666,15214200,43.2527555
+02/08/2023,195.039993,195.179993,191.850006,192.580002,191.822495,50389300,-2.459991,-1.261275168,3.329987,Down,1.404465,-0.732169082,10845900,21.52421248
+03/08/2023,191.570007,192.369995,190.690002,191.169998,190.41803,61235200,-0.400009,-0.208805651,1.679993,Down,9.143875,-4.80200063,54564500,89.10642898
+04/08/2023,185.520004,187.380005,181.919998,181.990005,181.274155,115799700,-3.529999,-1.90275923,5.460007,Down,3.127671,-1.725381646,-18223600,-15.73717376
+07/08/2023,182.130005,183.130005,177.350006,178.850006,178.146484,97576100,-3.279999,-1.800910838,5.779999,Down,0.946259,0.531169057,-29753100,-30.49220045
+08/08/2023,179.690002,180.270004,177.580002,179.800003,179.092743,67823000,0.110001,0.061217095,2.690002,Up,1.603653,-0.895431592,-7444500,-10.97636495
+09/08/2023,180.869995,180.929993,177.009995,178.190002,177.48909,60378500,-2.679993,-1.481723378,3.919998,Down,0.219132,-0.123462236,-5691600,-9.42653428
+10/08/2023,179.479996,180.75,177.600006,177.970001,177.269958,54686900,-1.509995,-0.8413166,3.149994,Down,0.059845,0.033759245,-2698800,-4.935002715
+11/08/2023,177.320007,178.619995,176.550003,177.789993,177.329803,51988100,0.469986,0.265049617,2.069992,Up,1.66568,0.939311933,-8312500,-15.989236
+14/08/2023,177.970001,179.690002,177.309998,179.460007,178.995483,43675600,1.490006,0.837223123,2.380004,Up,2.004806,-1.120031616,-53000,-0.12134922
+15/08/2023,178.880005,179.479996,177.050003,177.449997,176.990677,43622600,-1.430008,-0.799423055,2.429993,Down,0.877716,-0.495910867,3342300,7.661854177
+16/08/2023,177.130005,178.539993,176.5,176.570007,176.112961,46964900,-0.559998,-0.316150841,2.039993,Down,2.563339,-1.455508434,19098000,40.66441108
+17/08/2023,177.139999,177.509995,173.479996,174,173.549622,66062900,-3.139999,-1.772608681,4.029999,Down,0.488723,0.281604186,-4948700,-7.490891257
+18/08/2023,172.300003,175.100006,171.960007,174.490005,174.038345,61114200,2.190002,1.271040024,3.139999,Up,1.346497,0.773678352,-14802300,-24.22072121
+21/08/2023,175.070007,176.130005,173.740005,175.839996,175.384842,46311900,0.769989,0.43981777,2.39,Up,1.386398,0.790489066,-4227700,-9.128755244
+22/08/2023,177.059998,177.679993,176.25,177.229996,176.77124,42084200,0.169998,0.096011523,1.429993,Up,3.879944,2.194895504,10638600,25.27932098
+23/08/2023,178.520004,181.550003,178.330002,181.119995,180.651184,52722800,2.599991,1.456414375,3.220001,Up,4.727737,-2.617052872,2223000,4.216392149
+24/08/2023,180.669998,181.100006,176.009995,176.380005,175.923447,54945800,-4.289993,-2.374491087,5.090011,Down,2.224228,1.264315836,-3496200,-6.362997718
+25/08/2023,177.380005,179.149994,175.820007,178.610001,178.147675,51449600,1.229996,0.693424267,3.329987,Up,1.575912,0.884609917,-7628900,-14.82790925
+28/08/2023,180.089996,180.589996,178.550003,180.190002,179.723587,43820700,0.100006,0.055531125,2.039993,Up,3.91983,2.181032588,9183200,20.95630604
+29/08/2023,179.699997,184.899994,179.5,184.119995,183.643417,53003900,4.419998,2.459653909,5.399994,Up,3.520859,1.917225816,7810000,14.7347648
+30/08/2023,184.940002,187.850006,184.740005,187.649994,187.164276,60813900,2.709992,1.465335769,3.110001,Up,0.219437,0.117242994,-19400,-0.031900602
+31/08/2023,187.839996,189.119995,187.479996,187.869995,187.383713,60794500,0.029999,0.015970507,1.639999,Up,1.585891,0.846333427,-15061900,-24.77510301
+01/09/2023,189.490005,189.919998,188.279999,189.460007,188.969604,45732600,-0.029998,-0.015830914,1.639999,Down,0.239365,0.12666852,-452600,-0.989666015
+05/09/2023,188.279999,189.979996,187.610001,189.699997,189.208969,45280000,1.419998,0.75419482,2.369995,Up,6.772415,-3.579330851,36475800,80.55609541
+06/09/2023,188.399994,188.850006,181.470001,182.910004,182.436554,81755800,-5.48999,-2.914007524,7.380005,Down,5.336151,-2.924935208,30733000,37.59121677
+07/09/2023,175.179993,178.210007,173.539993,177.559998,177.100403,112488800,2.380005,1.358605489,4.670014,Up,0.618378,0.349168037,-46937500,-41.72637631
+08/09/2023,178.350006,180.240005,177.789993,178.179993,177.718781,65551300,-0.170013,-0.09532548,2.450012,Down,1.176956,0.662257525,-6598200,-10.06570427
+11/09/2023,180.070007,180.300003,177.339996,179.360001,178.895737,58953100,-0.710006,-0.394294426,2.960007,Down,3.052079,-1.706065807,31417100,53.29168441
+12/09/2023,179.490005,180.130005,174.820007,176.300003,175.843658,90370200,-3.190002,-1.777258851,5.309998,Down,2.084594,-1.18548148,-6102300,-6.752557812
+13/09/2023,176.509995,177.300003,173.979996,174.210007,173.759064,84267900,-2.299988,-1.303035559,3.320007,Down,1.526062,0.878263248,-23372100,-27.73547223
+14/09/2023,174,176.100006,173.580002,175.740005,175.285126,60895800,1.740005,1.000002874,2.520004,Up,0.72815,-0.415408892,48309300,79.33108687
+15/09/2023,176.479996,176.5,173.820007,175.009995,174.556976,109205100,-1.470001,-0.832956161,2.679993,Down,2.952362,1.691345753,-41947500,-38.41166759
+18/09/2023,176.479996,179.380005,176.169998,177.970001,177.509338,67257600,1.490005,0.844291157,3.210007,Up,1.097153,0.61808185,-15430700,-22.94268603
+19/09/2023,177.520004,179.630005,177.130005,179.070007,178.606491,51826900,1.550003,0.873142725,2.5,Up,3.57074,-1.999221854,6609300,12.7526439
+20/09/2023,179.259995,179.699997,175.399994,175.490005,175.035751,58436200,-3.76999,-2.103084963,4.300003,Down,1.555954,-0.88893497,4611700,7.891854707
+21/09/2023,174.550003,176.300003,173.860001,173.929993,173.479797,63047900,-0.62001,-0.355204806,2.440002,Down,0.857758,0.494442589,-6322500,-10.02808975
+22/09/2023,174.669998,177.080002,174.050003,174.789993,174.337555,56725400,0.119995,0.068698117,3.029999,Up,1.286667,0.738032032,-10552700,-18.60313017
+25/09/2023,174.199997,176.970001,174.149994,176.080002,175.624222,46172700,1.880005,1.079222177,2.820007,Up,4.109329,-2.339841824,18416200,39.88547345
+26/09/2023,174.820007,175.199997,171.660004,171.960007,171.514893,64588900,-2.86,-1.635968359,3.539993,Down,1.526062,-0.889754804,2332900,3.611920934
+27/09/2023,172.619995,173.039993,169.050003,170.429993,169.988831,66921800,-2.190002,-1.268683851,3.98999,Down,0.259353,0.152570612,-10627400,-15.88032599
+28/09/2023,169.339996,172.029999,167.619995,170.690002,170.248184,56294400,1.350006,0.79721627,4.410004,Up,0.518646,0.304641135,-4480200,-7.958518076
+29/09/2023,172.020004,173.070007,170.339996,171.210007,170.76683,51814200,-0.809997,-0.470873725,2.730011,Down,2.533432,1.483562118,350300,0.676069494
+02/10/2023,171.220001,174.300003,170.929993,173.75,173.300262,52164500,2.529999,1.477630525,3.37001,Up,1.346511,-0.776981514,-2569900,-4.926530495
+03/10/2023,172.259995,173.630005,170.820007,172.399994,171.953751,49594600,0.139999,0.081271917,2.809998,Up,1.256744,0.730861637,3425700,6.907405242
+04/10/2023,171.089996,174.210007,170.970001,173.660004,173.210495,53020300,2.570008,1.502138091,3.240006,Up,1.246765,0.719797608,-4492400,-8.472981103
+05/10/2023,173.789993,175.449997,172.679993,174.910004,174.45726,48527900,1.120011,0.644462308,2.770004,Up,2.573334,1.475051253,8696200,17.92000066
+06/10/2023,173.800003,177.990005,173.179993,177.490005,177.030594,57224100,3.690002,2.123131149,4.810012,Up,1.496109,0.845113246,-14833300,-25.92142122
+09/10/2023,176.809998,179.050003,175.800003,178.990005,178.526703,42390800,2.180007,1.23296591,3.25,Up,0.59845,-0.335215959,1307200,3.08368797
+10/10/2023,178.100006,179.720001,177.949997,178.389999,177.928253,43698000,0.289993,0.162825935,1.770004,Up,1.406342,0.790398364,3853100,8.817566021
+11/10/2023,178.199997,179.850006,177.600006,179.800003,179.334595,47551100,1.600006,0.897870947,2.25,Up,0.907654,0.506123205,9192000,19.33078309
+12/10/2023,180.070007,182.339996,179.039993,180.710007,180.242249,56743100,0.64,0.355417324,3.300003,Up,1.855195,-1.029278657,-5316000,-9.368539963
+13/10/2023,181.419998,181.929993,178.139999,178.850006,178.387054,51427100,-2.569992,-1.416597965,3.789994,Down,0.129653,-0.072680723,1089900,2.119310636
+16/10/2023,176.75,179.080002,176.509995,178.720001,178.257401,52517000,1.970001,1.114569165,2.570007,Up,1.565949,-0.878476288,5032400,9.58242093
+17/10/2023,176.649994,178.419998,174.800003,177.149994,176.691452,57549400,0.5,0.28304558,3.619995,Up,1.30661,-0.73948682,-2785000,-4.839320653
+18/10/2023,175.580002,177.580002,175.110001,175.839996,175.384842,54764400,0.259994,0.148077228,2.470001,Up,0.378998,-0.216095072,4538500,8.287318039
+19/10/2023,176.039993,177.839996,175.190002,175.460007,175.005844,59302900,-0.579986,-0.329462635,2.649994,Down,2.573334,-1.470427468,4886400,8.239731952
+20/10/2023,175.309998,175.419998,172.639999,172.880005,172.43251,64189300,-2.429993,-1.386112046,2.779999,Down,0.11969,0.069412665,-8209200,-12.7890474
+23/10/2023,170.910004,174.009995,169.929993,173,172.5522,55980100,2.089996,1.222863467,4.080002,Up,0.438858,0.254333471,-12163500,-21.72825701
+24/10/2023,173.050003,173.669998,171.449997,173.440002,172.991058,43816600,0.389999,0.225367809,2.220001,Up,2.333923,-1.349158174,13340400,30.44599535
+25/10/2023,171.880005,173.059998,170.649994,171.100006,170.657135,57157000,-0.779999,-0.453804385,2.410004,Down,4.199112,-2.460554609,13468300,23.56369299
+26/10/2023,170.369995,171.380005,165.669998,166.889999,166.458023,70625300,-3.479996,-2.042610848,5.710007,Down,1.326553,0.796929446,-12126200,-17.16976777
+27/10/2023,166.910004,168.960007,166.830002,168.220001,167.784576,58499100,1.309997,0.784852297,2.130005,Up,2.064621,1.230518948,-7368100,-12.59523651
+30/10/2023,169.020004,171.169998,168.869995,170.289993,169.849197,51131000,1.269989,0.751383842,2.300003,Up,0.478775,0.281882404,-6285000,-12.29195596
+31/10/2023,169.350006,170.899994,167.899994,170.770004,170.327972,44846000,1.419998,0.838498937,3,Up,3.191712,1.873862503,12088900,26.95647326
+01/11/2023,171,174.229996,170.119995,173.970001,173.519684,56934900,2.970001,1.73684269,4.110001,Up,3.590698,2.0693318,20399900,35.83022013
+02/11/2023,175.520004,177.779999,175.460007,177.570007,177.110382,77334800,2.050003,1.16795975,2.319992,Up,0.917633,-0.518113613,2428900,3.140759399
+03/11/2023,174.240005,176.820007,173.350006,176.649994,176.192749,79763700,2.409989,1.383143326,3.470001,Up,2.573319,1.460513565,-15922400,-19.96196265
+06/11/2023,176.380005,179.429993,176.210007,179.229996,178.766068,63841300,2.849991,1.615824311,3.219986,Up,2.583297,1.44507122,6688700,10.47707362
+07/11/2023,179.179993,182.440002,178.970001,181.820007,181.349365,70530000,2.640014,1.473386596,3.470001,Up,1.06723,0.588493927,-21189700,-30.04352758
+08/11/2023,182.350006,183.449997,181.589996,182.889999,182.416595,49340300,0.539993,0.29612996,1.860001,Up,0.478759,-0.262453644,4423200,8.964679988
+09/11/2023,182.960007,184.119995,181.809998,182.410004,181.937836,53763500,-0.550003,-0.300613784,2.309997,Down,4.224609,2.322006842,12369900,23.00798869
+10/11/2023,183.970001,186.570007,183.529999,186.399994,186.162445,66133400,2.429993,1.320863721,3.040008,Up,1.597946,-0.858361094,-22505900,-34.03106448
+13/11/2023,185.820007,186.029999,184.210007,184.800003,184.564499,43627500,-1.020004,-0.54892044,1.819992,Down,2.636627,1.428566715,16480900,37.7764025
+14/11/2023,187.699997,188.110001,186.300003,187.440002,187.201126,60108400,-0.259995,-0.138516252,1.809998,Down,0.56926,0.304090051,-6317900,-10.51084374
+15/11/2023,187.850006,189.5,187.779999,188.009995,187.770386,53790500,0.159989,0.085168483,1.720001,Up,1.69786,0.904221393,622400,1.157081641
+16/11/2023,189.570007,190.960007,188.649994,189.710007,189.468246,54412900,0.14,0.073851345,2.310013,Up,0.019989,-0.010550053,-3490200,-6.414287788
+17/11/2023,190.25,190.380005,188.570007,189.690002,189.448257,50922700,-0.559998,-0.294348489,1.809998,Down,1.757752,0.927826958,-4417600,-8.675109529
+20/11/2023,189.889999,191.910004,189.880005,191.449997,191.206009,46505100,1.559998,0.821527204,2.029999,Up,0.80896,-0.423082938,-8370600,-17.9993162
+21/11/2023,191.410004,191.520004,189.740005,190.639999,190.397049,38134500,-0.770005,-0.402280437,1.779999,Down,0.669144,0.351446624,1483200,3.889391496
+22/11/2023,191.490005,192.929993,190.830002,191.309998,191.066193,39617700,-0.180007,-0.09400334,2.099991,Down,1.338288,-0.700431604,-15569400,-39.29910116
+24/11/2023,190.869995,190.899994,189.25,189.970001,189.727905,24048300,-0.899994,-0.471521991,1.649994,Down,0.179779,-0.094756225,16504300,68.6297992
+27/11/2023,189.919998,190.669998,188.899994,189.789993,189.548126,40552600,-0.130005,-0.068452507,1.770004,Down,0.609223,0.321408084,-2137200,-5.270192293
+28/11/2023,189.779999,191.080002,189.399994,190.399994,190.157349,38415400,0.619995,0.326691434,1.680008,Up,1.028687,-0.540966208,4598800,11.9712407
+29/11/2023,190.899994,192.089996,188.970001,189.369995,189.128662,43014200,-1.529999,-0.801466238,3.119995,Down,0.579254,0.306275101,5780200,13.43788795
+30/11/2023,189.839996,190.320007,188.190002,189.949997,189.707916,48794400,0.110001,0.057944059,2.130005,Up,1.288376,0.679136658,-3115100,-6.384134245
+01/12/2023,190.330002,191.559998,189.229996,191.240005,190.996292,45679300,0.910003,0.478118526,2.330002,Up,1.807709,-0.946462877,-2289800,-5.012773838
+04/12/2023,189.979996,190.050003,187.449997,189.429993,189.188583,43389500,-0.550003,-0.289505744,2.600006,Down,3.984925,2.106324249,23238900,53.55881031
+05/12/2023,190.210007,194.399994,190.179993,193.419998,193.173508,66628400,3.209991,1.687603639,4.220001,Up,1.098587,-0.568704794,-25538700,-38.33005145
+06/12/2023,194.449997,194.759995,192.110001,192.320007,192.074921,41089700,-2.12999,-1.095392149,2.649994,Down,1.947509,1.013931954,6388000,15.54647515
+07/12/2023,193.630005,195,193.589996,194.270004,194.02243,47477700,0.639999,0.330526769,1.410004,Up,1.438157,0.741232341,5899600,12.42604423
+08/12/2023,194.199997,195.990005,193.669998,195.710007,195.460587,53377300,1.51001,0.77755408,2.320007,Up,2.52678,-1.292731204,7566400,14.17531423
+11/12/2023,193.110001,193.490005,191.419998,193.179993,192.933807,60943700,0.069992,0.036244627,2.070007,Up,1.528061,0.792013087,-8246800,-13.53183348
+12/12/2023,193.080002,194.720001,191.720001,194.710007,194.461868,52696900,1.630005,0.844212235,3,Up,3.24585,1.669144719,17707300,33.60216635
+13/12/2023,195.089996,198,194.850006,197.960007,197.707718,70404200,2.870011,1.471121564,3.149994,Up,0.149811,0.075773977,-3572600,-5.074413174
+14/12/2023,198.020004,199.619995,196.160004,198.110001,197.857529,66831600,0.089997,0.045448439,3.459991,Up,0.539307,-0.272573403,61425100,91.91026401
+15/12/2023,197.529999,198.399994,197,197.570007,197.318222,128256700,0.040008,0.020254139,1.399994,Up,1.677872,-0.85033809,-72504800,-56.53100384
+18/12/2023,196.089996,196.630005,194.389999,195.889999,195.64035,55751900,-0.199997,-0.101992455,2.240006,Down,1.048676,0.536022349,-15037800,-26.97271304
+19/12/2023,196.160004,196.949997,195.889999,196.940002,196.689026,40714100,0.779998,0.397633556,1.059998,Up,2.107315,-1.071394293,11528700,28.31623442
+20/12/2023,196.899994,197.679993,194.830002,194.830002,194.581711,52242800,-2.069992,-1.051291043,2.849991,Down,0.149826,-0.076999015,-5760300,-11.02601698
+21/12/2023,196.100006,197.080002,193.5,194.679993,194.431885,46482500,-1.420013,-0.724126954,3.580002,Down,1.078598,-0.554743375,-9359700,-20.13596515
+22/12/2023,195.179993,195.410004,192.970001,193.600006,193.353287,37122800,-1.579987,-0.80950254,2.440003,Down,0.549301,-0.284091886,-8203500,-22.09827922
+26/12/2023,193.610001,193.889999,192.830002,193.050003,192.803986,28919300,-0.559998,-0.289240224,1.059997,Down,0.099853,0.051789904,19168400,66.2823789
+27/12/2023,192.490005,193.5,191.089996,193.149994,192.903839,48087700,0.659989,0.342869231,2.410004,Up,0.429459,0.22262854,-14037800,-29.1920803
+28/12/2023,194.139999,194.660004,193.169998,193.580002,193.333298,34049900,-0.559997,-0.288450089,1.490006,Down,1.048661,-0.542410961,8578900,25.19508134
+29/12/2023,193.899994,194.399994,191.729996,192.529999,192.284637,42628800,-1.369995,-0.706547211,2.669998,Down,6.881225,-3.578666038,39859900,93.50462598
+02/01/2024,187.149994,188.440002,183.889999,185.639999,185.403412,82488700,-1.509995,-0.806836788,4.550003,Down,1.388214,-0.748753211,-24074200,-29.18484592
+03/01/2024,184.220001,185.880005,183.429993,184.25,184.015198,58414500,0.029999,0.016284334,2.450012,Up,2.337021,-1.270015208,13569100,23.2289928
+04/01/2024,182.149994,183.089996,180.880005,181.910004,181.678177,71983600,-0.23999,-0.131754053,2.209991,Down,0.72908,-0.401303014,-9680300,-13.44792425
+05/01/2024,181.990005,182.759995,180.169998,181.179993,180.949097,62303300,-0.810012,-0.445085982,2.589997,Down,4.37442,2.417486505,-3158800,-5.070036419
+08/01/2024,182.089996,185.600006,181.5,185.559998,185.323517,59144500,3.470002,1.905652192,4.100006,Up,0.419464,-0.226341485,-16302700,-27.56418602
+09/01/2024,183.919998,185.149994,182.729996,185.139999,184.904053,42841800,1.220001,0.663332434,2.419998,Up,1.04866,0.567137379,3951100,9.222535001
+10/01/2024,184.350006,186.399994,183.919998,186.190002,185.952713,46792900,1.839996,0.998099235,2.479996,Up,0.599228,-0.322247517,2335500,4.991141819
+11/01/2024,186.539993,187.050003,183.619995,185.589996,185.353485,49128400,-0.949997,-0.509272561,3.430008,Down,0.329575,0.177808904,-8683700,-17.67551966
+12/01/2024,186.059998,186.740005,185.190002,185.919998,185.68306,40444700,-0.14,-0.075244546,1.550003,Down,2.287079,-1.231711175,25158300,62.20419486
+16/01/2024,182.160004,184.259995,180.929993,183.630005,183.395981,65603000,1.470001,0.806983403,3.330002,Up,0.948792,-0.517346124,-18285600,-27.87311556
+17/01/2024,181.270004,182.929993,180.300003,182.679993,182.447189,47317400,1.409989,0.777839118,2.62999,Up,5.942429,3.257067995,30688400,64.85647986
+18/01/2024,186.089996,189.139999,185.830002,188.630005,188.389618,78005800,2.540009,1.364935813,3.309997,Up,2.926254,1.553298972,-9264800,-11.87706555
+19/01/2024,189.330002,191.949997,188.820007,191.559998,191.315872,68741000,2.229996,1.177835513,3.12999,Up,2.327027,1.216327206,-8607100,-12.5210573
+22/01/2024,192.300003,195.330002,192.259995,193.889999,193.642899,60133900,1.589996,0.82683098,3.070007,Up,1.28836,0.665327779,-17778300,-29.56452184
+23/01/2024,195.020004,195.75,193.830002,195.179993,194.931259,42355600,0.159989,0.082037225,1.919998,Up,0.679138,-0.348398714,11275700,26.62150932
+24/01/2024,195.419998,196.380005,194.339996,194.5,194.252121,53631300,-0.919998,-0.470779864,2.040009,Down,0.329575,-0.169663527,1190800,2.220345209
+25/01/2024,195.220001,196.270004,193.110001,194.169998,193.922546,54822100,-1.050003,-0.537856262,3.160003,Down,1.747772,-0.901273233,-10228100,-18.65689202
+26/01/2024,194.270004,194.759995,191.940002,192.419998,192.174774,44594000,-1.850006,-0.952285974,2.819993,Down,0.689117,-0.358588688,2551600,5.721845988
+29/01/2024,192.009995,192.199997,189.580002,191.729996,191.485657,47145600,-0.279999,-0.145825221,2.619995,Down,3.685303,-1.924584357,8713800,18.48274282
+30/01/2024,190.940002,191.800003,187.470001,188.039993,187.800354,55859400,-2.900009,-1.518806415,4.330002,Down,3.635361,-1.935758332,-391600,-0.70104584
+31/01/2024,187.039993,187.100006,184.350006,184.399994,184.164993,55467800,-2.639999,-1.411462307,2.75,Down,2.456879,1.334064069,9417600,16.97849924
+01/02/2024,183.990005,186.949997,183.820007,186.860001,186.621872,64885400,2.869996,1.559865168,3.12999,Up,1.008713,-0.540511672,37632600,57.99856362
+02/02/2024,179.860001,187.330002,179.25,185.850006,185.613159,102518000,5.990005,3.330370825,8.080002,Up,1.827652,0.984656481,-32849200,-32.04237305
+05/02/2024,188.149994,189.25,185.839996,187.679993,187.440811,69668800,-0.470001,-0.24980123,3.410004,Down,1.617951,0.863179684,-26178000,-37.57492594
+06/02/2024,186.860001,189.309998,186.770004,189.300003,189.058762,43490800,2.440002,1.305791495,2.539994,Up,0.109863,0.058110504,9948200,22.87426306
+07/02/2024,190.639999,191.050003,188.610001,189.410004,189.168625,53439000,-1.229995,-0.645192513,2.440002,Down,1.088608,-0.575469637,-12477000,-23.34811654
+08/02/2024,189.389999,189.539993,187.350006,188.320007,188.080017,40962000,-1.069992,-0.56496753,2.189987,Down,0.769989,0.40939437,4193200,10.23680484
+09/02/2024,188.649994,189.990005,188,188.850006,188.850006,45155200,0.200012,0.106022797,1.990005,Up,1.700012,-0.900191658,-3373300,-7.470457445
+12/02/2024,188.419998,188.669998,186.789993,187.149994,187.149994,41781900,-1.270004,-0.674028242,1.880005,Down,2.110001,-1.127438455,14747600,35.29662366
+13/02/2024,185.770004,186.210007,183.509995,185.039993,185.039993,56529500,-0.730011,-0.392964948,2.700012,Down,0.889999,-0.480976564,-1899000,-3.359307972
+14/02/2024,185.320007,185.529999,182.440002,184.149994,184.149994,54630500,-1.170013,-0.631347375,3.089997,Down,0.289993,-0.157476519,10804000,19.77649848
+15/02/2024,183.550003,184.490005,181.350006,183.860001,183.860001,65434500,0.309998,0.168890218,3.139999,Up,1.550003,-0.843034369,-15733100,-24.04404404
+16/02/2024,183.419998,184.850006,181.669998,182.309998,182.309998,49701400,-1.11,-0.605168472,3.180008,Down,0.75,-0.411387202,3964200,7.976032868
+20/02/2024,181.789993,182.429993,180,181.559998,181.559998,53665600,-0.229995,-0.126516865,2.429993,Down,0.760009,0.418599366,-12135900,-22.61392773
+21/02/2024,181.940002,182.889999,180.660004,182.320007,182.320007,41529700,0.380005,0.20886281,2.229995,Up,2.049988,1.12439004,10762500,25.91518841
+22/02/2024,183.479996,184.960007,182.460007,184.369995,184.369995,52292200,0.889999,0.485065958,2.5,Up,1.849991,-1.003412188,-7217700,-13.80263213
+23/02/2024,185.009995,185.039993,182.229996,182.520004,182.520004,45074500,-2.489991,-1.345868368,2.809997,Down,1.36,-0.745123806,-4359300,-9.671321923
+26/02/2024,182.240005,182.759995,180.649994,181.160004,181.160004,40715200,-1.080001,-0.592625642,2.110001,Down,181.160004,-100,-40715200,-100