{"text_format":"dbase-jsonl-2026-09-30","columns":[{"name":"SYMBOL","type":"character","width":8},{"name":"DATE","type":"date","width":8},{"name":"LAST","type":"number","width":7,"decimals":3},{"name":"CHANGE","type":"number","width":7,"decimals":3},{"name":"OPEN","type":"number","width":7,"decimals":3},{"name":"HIGH","type":"number","width":7,"decimals":3},{"name":"LOW","type":"number","width":7,"decimals":3},{"name":"VOL","type":"number","width":8,"decimals":0}],"n_rows":1111,"rows_kept":1111,"cut":false,"deleted_skipped":0,"read_ended":"whole","bounds":"16MiB/16384/4096/first_that_fit","version":"dbase_level_three","encoding_class":"enc_absent","reader":"statdb_count/9"}
["AWSHX","1992-03-11",15.594,15.594,15.594,15.594,15.594,null]
["AWSHX","1992-03-12",15.510,15.510,16.460,16.460,16.460,null]
["AWSHX","1992-03-13",15.580,15.580,16.531,16.531,16.531,null]
["AWSHX","1992-03-17",15.670,null,16.630,null,null,null]
["AWSHX","1992-03-18",15.700,null,16.660,null,null,null]
["AWSHX","1992-03-19",15.760,null,16.720,null,null,null]
["AWSHX","1992-03-20",15.760,null,0.000,null,null,null]
["AWSHX","1992-03-23",15.750,null,16.710,null,null,null]
["AWSHX","1992-03-24",15.710,null,16.670,null,null,null]
["AWSHX","1992-03-25",15.680,null,16.640,null,null,null]
["AWSHX","1992-03-26",15.680,null,16.640,null,null,null]
["AWSHX","1992-03-30",15.560,null,16.510,null,null,null]
["AWSHX","1992-03-31",15.560,null,16.510,null,null,null]
["AWSHX","1992-04-01",15.530,null,16.480,null,null,null]
["AWSHX","1992-04-02",15.430,null,16.370,null,null,null]
["AWSHX","1992-04-03",15.410,null,16.350,null,null,null]
["AWSHX","1992-04-07",15.320,null,16.250,null,null,null]
["AWSHX","1992-04-08",15.150,null,16.070,null,null,null]
["AWSHX","1992-04-09",15.400,null,16.340,null,null,null]
["AWSHX","1992-04-10",15.500,null,16.450,null,null,null]
["AWSHX","1992-04-13",15.500,null,0.000,null,null,null]
["AWSHX","1992-04-14",15.750,null,16.710,null,null,null]
["AWSHX","1992-04-15",15.930,null,16.900,null,null,null]
["AWSHX","1992-04-16",16.010,null,16.990,null,null,null]
["AWSHX","1992-04-20",15.920,null,16.890,null,null,null]
["AWSHX","1992-04-22",16.050,null,17.030,null,null,null]
["AWSHX","1992-04-23",16.050,null,0.000,null,null,null]
["AWSHX","1992-04-24",16.040,null,17.020,null,null,null]
["AWSHX","1992-04-27",16.020,null,17.000,null,null,null]
["AWSHX","1992-04-28",16.060,null,17.040,null,null,null]
["AWSHX","1992-04-29",16.160,null,17.150,null,null,null]
["AWSHX","1992-04-30",16.220,null,17.210,null,null,null]
["AWSHX","1992-05-01",16.100,null,17.080,null,null,null]
["AWSHX","1992-05-04",16.290,null,17.280,null,null,null]
["AWSHX","1992-05-05",16.290,null,17.280,null,null,null]
["AWSHX","1992-05-06",16.340,null,17.340,null,null,null]
["AWSHX","1992-05-07",16.320,null,17.320,null,null,null]
["AWSHX","1992-05-08",16.320,null,17.320,null,null,null]
["AWSHX","1992-05-11",16.420,null,17.420,null,null,null]
["AWSHX","1992-05-12",16.350,null,17.350,null,null,null]
["AWSHX","1992-05-13",16.330,null,17.330,null,null,null]
["AWSHX","1992-05-15",16.090,null,0.000,null,null,null]
["AWSHX","1992-05-18",16.210,null,17.200,null,null,null]
["AWSHX","1992-05-19",16.360,null,17.360,null,null,null]
["AWSHX","1992-05-20",16.360,null,0.000,null,null,null]
["AWSHX","1992-05-25",16.250,null,17.240,null,null,null]
["AWSHX","1992-05-26",16.250,null,0.000,null,null,null]
["AWSHX","1992-05-28",16.270,null,17.260,null,null,null]
["AWSHX","1992-06-01",16.220,null,0.000,null,null,null]
["AWSHX","1992-06-03",16.100,null,0.000,null,null,null]
["AWSHX","1992-06-04",16.140,null,0.000,null,null,null]
["AWSHX","1992-06-05",16.080,null,17.060,null,null,null]
["BRI","1992-05-06",7.750,0.375,7.500,7.750,7.500,2030]
["BRI","1992-05-07",8.000,0.250,7.625,8.000,7.500,29700]
["BRI","1992-05-08",7.750,0.250,8.000,8.000,7.750,27000]
["BRI","1992-05-11",8.000,0.250,7.750,8.000,7.750,23900]
["BRI","1992-05-12",7.625,0.375,7.875,7.875,7.625,10600]
["BRI","1992-05-13",7.750,0.125,7.750,8.000,7.625,52400]
["BRI","1992-05-18",7.625,0.375,7.875,8.000,7.625,43900]
["BRI","1992-05-19",7.750,0.125,7.750,7.875,7.750,42000]
["BRI","1992-05-20",7.625,0.125,7.750,7.875,7.625,32200]
["BRI","1992-05-25",7.625,0.000,7.750,7.750,7.625,17000]
["BRI","1992-05-26",7.625,0.000,7.625,7.750,7.625,28200]
["BRI","1992-05-28",7.750,0.000,7.875,7.875,7.750,35500]
["BRI","1992-05-29",7.750,0.000,7.750,7.875,7.625,25400]
["BRI","1992-06-01",7.875,0.125,7.750,7.875,7.625,35900]
["BRI","1992-06-03",7.875,0.000,7.875,7.875,7.750,30200]
["BRI","1992-06-04",7.750,0.125,7.875,7.875,7.625,50300]
["BRI","1992-06-05",7.625,0.125,7.750,7.875,7.625,28100]
["BSTN","1992-03-11",2.875,0.125,3.000,3.125,2.813,58900]
["BSTN","1992-03-12",2.875,2.875,3.000,3.000,2.875,90400]
["BSTN","1992-03-13",3.125,0.250,3.000,3.250,2.875,72900]
["BSTN","1992-03-16",3.188,0.063,3.125,3.188,3.000,27500]
["BSTN","1992-03-17",3.188,0.000,3.125,3.250,3.125,32400]
["BSTN","1992-03-18",3.125,0.063,3.250,3.250,3.125,47300]
["BSTN","1992-03-19",3.000,0.125,3.250,3.250,2.875,49600]
["BSTN","1992-03-20",3.063,0.063,3.000,3.125,3.000,49400]
["BSTN","1992-03-23",3.000,0.063,3.000,3.125,2.875,45400]
["BSTN","1992-03-24",2.813,0.188,2.875,2.875,2.688,156200]
["BSTN","1992-03-25",2.875,0.063,2.750,2.875,2.688,77200]
["BSTN","1992-03-26",2.750,0.125,2.750,2.875,2.750,29800]
["BSTN","1992-03-27",2.813,0.063,2.875,2.875,2.750,16300]
["BSTN","1992-03-30",2.813,0.000,2.750,2.875,2.688,58000]
["BSTN","1992-03-31",2.875,0.063,2.875,2.875,2.750,62400]
["BSTN","1992-04-01",2.813,0.063,2.750,2.875,2.750,21200]
["BSTN","1992-04-03",2.813,0.000,3.000,3.000,2.750,38400]
["BSTN","1992-04-06",2.750,0.063,2.938,2.938,2.750,13800]
["BSTN","1992-04-07",2.750,0.000,2.750,2.938,2.750,48700]
["BSTN","1992-04-08",2.813,0.063,2.938,2.938,2.625,86000]
["BSTN","1992-04-09",2.688,0.125,2.813,2.813,2.625,38700]
["BSTN","1992-04-10",2.813,0.125,2.688,2.813,2.688,80500]
["BSTN","1992-04-13",2.688,0.125,2.688,2.750,2.625,42300]
["BSTN","1992-04-14",2.625,0.063,2.625,2.750,2.625,28300]
["BSTN","1992-04-15",2.750,0.125,2.750,2.750,2.625,42900]
["BSTN","1992-04-16",2.750,0.000,2.625,2.750,2.625,19500]
["BSTN","1992-04-20",2.875,0.125,2.625,3.000,2.625,56100]
["BSTN","1992-04-21",3.000,0.125,3.000,3.000,2.875,36500]
["BSTN","1992-04-22",2.938,0.063,2.875,3.000,2.875,21300]
["BSTN","1992-04-23",3.125,0.188,3.000,3.125,2.875,37100]
["BSTN","1992-04-24",3.125,0.000,3.125,3.375,3.000,123300]
["BSTN","1992-04-27",3.000,0.125,3.188,3.188,2.938,59100]
["BSTN","1992-04-28",2.938,0.063,2.938,3.063,2.938,30300]
["BSTN","1992-04-29",3.000,0.063,2.938,3.063,2.938,26800]
["BSTN","1992-04-30",2.875,0.125,3.000,3.000,2.875,65600]
["BSTN","1992-05-01",2.938,0.063,2.938,3.000,2.938,32400]
["BSTN","1992-05-04",2.938,0.000,2.938,3.063,2.875,5700]
["BSTN","1992-05-05",2.938,0.000,3.063,3.063,2.938,46600]
["BSTN","1992-05-06",3.063,0.125,3.063,3.063,2.938,22800]
["BSTN","1992-05-07",3.063,0.000,2.938,3.063,2.938,19200]
["BSTN","1992-05-08",2.938,0.125,3.063,3.063,2.938,31700]
["BSTN","1992-05-11",2.875,0.063,2.938,3.000,2.813,59400]
["BSTN","1992-05-12",2.875,0.000,2.875,3.063,2.875,44000]
["BSTN","1992-05-13",2.875,0.000,2.875,3.000,2.875,22200]
["BSTN","1992-05-18",2.813,0.125,2.813,2.938,2.750,54000]
["BSTN","1992-05-19",2.688,0.125,2.813,2.875,2.625,57500]
["BSTN","1992-05-20",2.750,0.063,2.813,2.875,2.688,38700]
["BSTN","1992-05-25",2.875,0.125,2.813,3.000,2.688,107800]
["BSTN","1992-05-26",2.875,0.000,2.875,3.000,2.813,66700]
["BSTN","1992-05-28",3.000,0.313,2.875,3.063,2.750,109600]
["BSTN","1992-05-29",3.063,0.063,3.000,3.250,2.938,141600]
["BSTN","1992-06-01",2.938,0.125,2.875,3.063,2.875,23800]
["BSTN","1992-06-03",3.000,0.063,3.000,3.000,2.875,10800]
["BSTN","1992-06-04",2.750,0.250,2.875,3.000,2.750,56400]
["BSTN","1992-06-05",2.750,0.000,2.938,2.938,2.750,11000]
["CWKTF","1992-03-11",10.000,10.000,1.250,1.250,1.250,0]
["CWKTF","1992-03-12",10.250,10.250,10.500,10.500,10.500,46900]
["CWKTF","1992-03-13",9.875,9.875,10.000,10.000,10.000,51100]
["CWKTF","1992-03-16",9.500,null,3.750,0.000,0.000,0]
["CWKTF","1992-03-17",9.500,null,9.875,0.000,0.000,7400]
["CWKTF","1992-03-18",9.375,null,9.625,0.000,0.000,23900]
["CWKTF","1992-03-19",9.375,null,9.625,0.000,0.000,18500]
["CWKTF","1992-03-20",9.375,null,5.625,0.000,0.000,0]
["CWKTF","1992-03-23",9.375,null,9.625,0.000,0.000,9200]
["CWKTF","1992-03-24",9.500,null,9.750,0.000,0.000,20100]
["CWKTF","1992-03-25",9.375,null,9.750,0.000,0.000,17400]
["CWKTF","1992-03-26",9.375,null,9.750,0.000,0.000,6700]
["CWKTF","1992-03-27",9.125,null,9.500,0.000,0.000,17700]
["CWKTF","1992-03-30",8.875,null,9.125,0.000,0.000,21000]
["CWKTF","1992-03-31",8.750,null,9.125,0.000,0.000,22300]
["CWKTF","1992-04-01",8.625,null,8.875,0.000,0.000,20200]
["CWKTF","1992-04-02",8.250,null,8.500,0.000,0.000,25600]
["CWKTF","1992-04-03",7.875,null,8.125,0.000,0.000,40600]
["CWKTF","1992-04-06",8.375,null,8.500,0.000,0.000,31400]
["CWKTF","1992-04-07",8.375,null,8.625,0.000,0.000,8100]
["CWKTF","1992-04-08",8.250,null,8.500,0.000,0.000,16100]
["CWKTF","1992-04-09",8.375,null,8.750,0.000,0.000,21700]
["CWKTF","1992-04-10",8.625,null,8.875,0.000,0.000,16600]
["CWKTF","1992-04-13",8.625,null,7.875,0.000,0.000,0]
["CWKTF","1992-04-14",8.750,null,8.875,0.000,0.000,4900]
["CWKTF","1992-04-15",8.875,null,9.125,0.000,0.000,22600]
["CWKTF","1992-04-16",9.125,null,9.375,0.000,0.000,23300]
["CWKTF","1992-04-20",9.000,null,9.250,0.000,0.000,9800]
["CWKTF","1992-04-21",9.000,null,9.250,0.000,0.000,5100]
["CWKTF","1992-04-22",9.000,null,9.250,0.000,0.000,8300]
["CWKTF","1992-04-23",9.125,null,9.375,0.000,0.000,10600]
["CWKTF","1992-04-24",9.125,null,9.375,0.000,0.000,19900]
["CWKTF","1992-04-27",8.875,null,9.250,0.000,0.000,11100]
["CWKTF","1992-04-28",8.875,null,9.125,0.000,0.000,20000]
["CWKTF","1992-04-29",8.875,null,9.250,0.000,0.000,8100]
["CWKTF","1992-04-30",8.875,null,9.250,0.000,0.000,7600]
["CWKTF","1992-05-01",8.875,null,9.250,0.000,0.000,5900]
["CWKTF","1992-05-04",8.875,null,9.250,0.000,0.000,9900]
["CWKTF","1992-05-05",9.000,null,9.250,0.000,0.000,17100]
["CWKTF","1992-05-06",9.125,null,9.250,0.000,0.000,12400]
["CWKTF","1992-05-07",9.000,null,9.250,0.000,0.000,16800]
["CWKTF","1992-05-08",9.000,null,9.250,0.000,0.000,4300]
["CWKTF","1992-05-11",9.125,null,9.375,0.000,0.000,37300]
["CWKTF","1992-05-12",9.000,null,9.250,0.000,0.000,21400]
["CWKTF","1992-05-13",8.625,null,9.000,0.000,0.000,24000]
["CWKTF","1992-05-15",8.750,null,0.000,0.000,0.000,0]
["CWKTF","1992-05-18",8.750,null,9.000,0.000,0.000,6700]
["CWKTF","1992-05-19",8.750,null,9.000,0.000,0.000,4800]
["CWKTF","1992-05-20",8.625,null,9.000,0.000,0.000,14200]
["CWKTF","1992-05-25",8.875,null,9.125,0.000,0.000,21600]
["CWKTF","1992-05-26",8.875,null,1.125,0.000,0.000,0]
["CWKTF","1992-05-28",8.875,null,9.125,0.000,0.000,12100]
["CWKTF","1992-05-29",8.875,null,1.125,0.000,0.000,0]
["CWKTF","1992-06-01",8.875,null,1.125,0.000,0.000,0]
["CWKTF","1992-06-03",8.750,null,1.125,0.000,0.000,0]
["CWKTF","1992-06-04",9.000,null,9.250,0.000,0.000,31800]
["CWKTF","1992-06-05",9.625,null,9.750,0.000,0.000,35300]
["CWKTF","1992-06-05",9.625,null,9.750,0.000,0.000,35300]
["DIS","1992-03-11",37.156,-3.000,151.625,152.375,148.000,525600]
["DIS","1992-03-12",36.813,-0.630,148.500,148.500,144.625,821600]
["DIS","1992-03-13",37.250,1.750,149.000,149.250,147.625,470600]
["DIS","1992-03-16",37.500,1.000,148.875,150.000,147.500,414300]
["DIS","1992-03-17",37.688,0.750,150.000,152.000,150.000,432800]
["DIS","1992-03-18",37.844,0.625,150.875,151.875,150.375,302200]
["DIS","1992-03-19",37.875,0.125,152.000,152.375,151.250,249500]
["DIS","1992-03-20",37.594,-0.875,151.500,152.250,149.875,565400]
["DIS","1992-03-23",37.469,0.000,149.875,150.625,149.625,332800]
["DIS","1992-03-24",36.969,-2.000,149.750,149.875,147.750,336500]
["DIS","1992-03-25",37.375,1.625,147.875,150.375,147.750,420900]
["DIS","1992-03-26",37.000,-0.500,149.750,150.125,147.625,394600]
["DIS","1992-03-27",36.938,0.250,147.750,148.500,147.250,311700]
["DIS","1992-03-30",37.656,2.875,147.625,151.500,147.625,417400]
["DIS","1992-03-31",37.906,1.000,150.625,154.375,150.625,547400]
["DIS","1992-04-01",38.531,2.500,151.375,154.375,150.250,564200]
["DIS","1992-04-03",39.594,1.875,156.250,158.500,154.000,728000]
["DIS","1992-04-06",39.750,0.875,158.375,159.500,156.250,711200]
["DIS","1992-04-07",38.594,-3.375,158.375,158.500,154.125,721200]
["DIS","1992-04-08",37.406,-3.250,152.500,152.875,147.875,1336800]
["DIS","1992-04-09",37.813,1.625,149.875,151.750,148.250,898800]
["DIS","1992-04-10",38.188,1.500,151.875,153.875,151.500,668600]
["DIS","1992-04-13",38.094,0.375,152.125,153.750,152.125,350000]
["DIS","1992-04-14",37.375,-1.125,153.250,153.375,149.250,878100]
["DIS","1992-04-15",37.500,0.500,149.500,150.000,148.125,663700]
["DIS","1992-04-16",38.000,2.000,149.750,154.000,149.750,902400]
["DIS","1992-04-20",37.781,0.875,151.000,153.000,150.500,648300]
["DIS","1992-04-21",37.906,0.500,151.625,153.500,151.000,552100]
["DIS","1992-04-22",38.344,1.750,151.375,153.500,151.375,421900]
["DIS","1992-04-23",38.156,0.750,152.625,154.750,152.125,528800]
["DIS","1992-04-24",37.813,-0.625,153.000,153.625,150.875,351100]
["DIS","1992-04-27",37.313,-2.000,150.250,150.625,148.500,561300]
["DIS","1992-04-28",36.813,-2.000,148.500,148.625,146.000,834300]
["DIS","1992-04-29",37.125,1.250,147.500,149.625,146.875,554900]
["DIS","1992-04-30",36.438,-1.250,147.500,147.750,145.625,555900]
["DIS","1992-05-01",36.500,0.250,146.375,147.250,145.250,551100]
["DIS","1992-05-04",36.969,1.875,146.375,148.500,146.375,490400]
["DIS","1992-05-05",37.031,0.250,147.750,148.500,147.625,333400]
["DIS","1992-05-06",37.563,2.125,148.375,150.250,147.750,413500]
["DIS","1992-05-07",37.500,0.250,150.125,151.000,149.625,307700]
["DIS","1992-05-08",37.563,0.250,150.375,150.750,149.125,327500]
["DIS","1992-05-11",37.500,0.250,150.125,150.125,149.000,349700]
["DIS","1992-05-12",37.094,-0.375,149.375,149.375,147.750,408100]
["DIS","1992-05-13",38.000,3.625,148.875,152.250,148.125,833000]
["DIS","1992-05-18",39.625,1.500,38.500,39.750,38.500,3104700]
["DIS","1992-05-19",40.875,1.250,39.875,41.125,39.625,5306300]
["DIS","1992-05-20",39.375,-0.500,40.500,40.625,39.125,5224000]
["DIS","1992-05-25",37.875,0.625,38.500,38.750,37.875,2796000]
["DIS","1992-05-26",37.375,0.500,38.000,38.000,36.875,2558100]
["DIS","1992-05-28",38.250,0.875,37.375,38.375,37.125,1530400]
["DIS","1992-05-29",37.875,0.375,38.500,38.750,37.750,1248600]
["DIS","1992-06-01",38.625,0.625,38.000,38.625,37.625,1301200]
["DIS","1992-06-03",39.125,0.125,39.000,39.375,38.625,1364000]
["DIS","1992-06-04",37.250,-0.125,39.250,39.250,37.000,2771700]
["DIS","1992-06-05",36.500,0.750,36.000,36.500,35.375,3983100]
["FERO","1992-03-11",16.750,0.750,15.750,17.000,15.750,24400]
["FERO","1992-03-12",16.750,16.750,16.750,18.000,16.750,83000]
["FERO","1992-03-13",17.000,0.250,16.750,17.250,16.000,38000]
["FERO","1992-03-16",17.000,0.000,16.500,17.000,16.500,10400]
["FERO","1992-03-17",17.000,0.000,16.500,17.000,16.500,61600]
["FERO","1992-03-18",17.250,0.250,17.000,17.250,16.500,19500]
["FERO","1992-03-19",18.000,0.750,17.250,18.000,16.750,85900]
["FERO","1992-03-20",18.125,0.125,18.000,18.500,17.500,61600]
["FERO","1992-03-23",18.250,0.125,18.250,18.250,17.750,7300]
["FERO","1992-03-24",18.000,0.250,18.250,18.500,17.750,82800]
["FERO","1992-03-25",17.750,0.250,17.750,18.250,17.750,2800]
["FERO","1992-03-26",17.500,0.250,18.250,18.250,17.500,29100]
["FERO","1992-03-27",17.500,0.000,17.750,18.000,17.500,17700]
["FERO","1992-03-30",18.000,0.500,17.500,18.000,17.500,2800]
["FERO","1992-03-31",17.750,0.250,17.500,18.000,17.500,14400]
["FERO","1992-04-01",17.750,0.000,17.750,18.250,17.750,26900]
["FERO","1992-04-02",18.500,0.750,18.250,18.500,17.750,20000]
["FERO","1992-04-03",18.250,0.250,18.500,18.750,18.000,56800]
["FERO","1992-04-06",18.250,0.000,18.750,18.750,18.250,6700]
["FERO","1992-04-07",18.000,0.250,18.250,18.750,18.000,2800]
["FERO","1992-04-08",17.500,0.500,18.000,18.250,17.000,38600]
["FERO","1992-04-09",17.750,0.250,17.000,17.750,17.000,11500]
["FERO","1992-04-10",17.750,0.000,17.750,18.000,17.250,14400]
["FERO","1992-04-13",17.500,0.250,18.000,18.000,17.500,4200]
["FERO","1992-04-14",17.875,0.375,18.000,18.000,17.500,12900]
["FERO","1992-04-15",17.750,0.125,17.500,18.250,17.500,26600]
["FERO","1992-04-16",17.500,0.250,18.000,18.000,17.250,39300]
["FERO","1992-04-20",17.625,0.125,18.000,18.000,17.500,26300]
["FERO","1992-04-21",15.750,-0.125,17.500,17.500,15.500,45200]
["FERO","1992-04-22",15.750,0.000,15.750,16.000,15.000,61500]
["FERO","1992-04-23",16.375,0.625,15.750,16.500,15.500,22200]
["FERO","1992-04-24",17.250,0.875,15.750,17.250,15.750,48500]
["FERO","1992-04-27",17.375,0.125,17.375,17.375,17.000,14500]
["FERO","1992-04-28",17.250,0.125,17.125,17.250,16.750,13700]
["FERO","1992-04-29",17.250,0.000,17.250,17.250,17.000,5600]
["FERO","1992-04-30",17.000,0.250,16.750,17.250,16.750,12400]
["FERO","1992-05-01",16.750,0.250,17.250,17.500,16.750,16800]
["FERO","1992-05-04",17.000,0.250,17.250,17.500,17.000,22000]
["FERO","1992-05-05",17.250,0.250,17.500,17.500,17.000,46700]
["FERO","1992-05-06",18.000,0.750,17.250,18.500,17.000,79700]
["FERO","1992-05-07",18.500,0.500,18.250,18.500,18.000,31900]
["FERO","1992-05-08",18.000,0.500,18.750,18.750,18.000,54800]
["FERO","1992-05-11",18.000,0.000,18.250,18.250,17.750,22600]
["FERO","1992-05-12",17.750,0.250,17.750,18.000,17.750,26000]
["FERO","1992-05-13",17.750,0.000,17.750,18.000,17.250,16700]
["FERO","1992-05-15",17.250,0.250,16.750,17.500,16.750,8900]
["FERO","1992-05-18",16.750,0.500,16.750,17.500,16.750,10800]
["FERO","1992-05-19",17.500,0.750,16.750,17.500,16.750,38800]
["FERO","1992-05-20",18.250,0.750,17.500,18.250,17.000,76300]
["FERO","1992-05-25",17.625,0.375,17.750,18.250,17.500,1900]
["FERO","1992-05-26",18.250,0.625,18.250,18.250,17.500,8700]
["FERO","1992-05-28",17.500,0.750,17.750,18.250,17.500,11600]
["FERO","1992-05-29",17.500,0.000,18.250,18.250,17.000,13700]
["FERO","1992-06-01",17.500,0.000,17.000,17.750,17.000,12800]
["FERO","1992-06-03",17.000,0.250,17.000,17.750,17.000,1000]
["FERO","1992-06-04",17.750,0.750,17.750,17.750,17.000,7400]
["FERO","1992-06-05",17.250,0.500,17.125,17.750,16.750,13000]
["FERO","1992-06-05",17.250,0.500,17.125,17.750,16.750,13000]
["GCN","1992-03-11",22.500,22.500,22.250,22.500,22.125,187200]
["GCN","1992-03-12",22.250,0.250,22.375,22.500,22.250,65700]
["GCN","1992-03-13",22.250,22.250,22.375,22.500,22.250,88700]
["GCN","1992-03-16",22.000,0.250,22.125,22.375,22.000,184600]
["GCN","1992-03-17",22.375,0.375,22.125,22.375,22.125,169300]
["GCN","1992-03-18",22.375,0.000,22.250,22.500,22.125,77800]
["GCN","1992-03-19",22.500,0.125,22.500,22.625,22.375,80000]
["GCN","1992-03-20",23.000,0.500,22.625,23.000,22.625,145900]
["GCN","1992-03-23",23.000,0.000,22.875,23.000,22.750,75100]
["GCN","1992-03-24",22.750,0.250,23.000,23.000,22.625,128000]
["GCN","1992-03-25",22.375,0.375,23.000,23.000,22.375,145600]
["GCN","1992-03-26",22.500,0.125,22.500,22.625,22.375,68600]
["GCN","1992-03-27",22.375,0.125,22.625,22.625,22.375,70500]
["GCN","1992-03-30",22.250,0.125,22.500,22.625,22.250,48800]
["GCN","1992-03-31",22.250,0.000,22.375,22.500,22.000,355200]
["GCN","1992-04-01",21.875,0.375,22.000,22.000,21.625,92700]
["GCN","1992-04-02",21.875,0.000,21.875,22.000,21.625,82900]
["GCN","1992-04-03",21.500,0.375,21.500,21.500,21.000,135700]
["GCN","1992-04-06",22.000,0.500,21.750,22.125,21.750,63900]
["GCN","1992-04-07",21.250,0.750,22.000,22.000,21.000,117700]
["GCN","1992-04-08",20.625,0.625,20.750,20.875,20.250,120100]
["GCN","1992-04-09",21.000,0.625,20.500,21.125,20.500,126600]
["GCN","1992-04-10",21.500,0.500,21.250,21.500,21.125,74300]
["GCN","1992-04-13",21.500,0.000,21.500,21.500,21.250,95300]
["GCN","1992-04-14",21.750,0.250,21.750,22.125,21.750,125700]
["GCN","1992-04-15",21.938,0.188,21.875,22.125,21.625,98100]
["GCN","1992-04-16",22.250,0.313,22.125,22.250,21.875,103600]
["GCN","1992-04-20",22.000,0.250,22.125,22.375,21.875,96900]
["GCN","1992-04-21",22.125,0.125,21.875,22.125,21.750,87300]
["GCN","1992-04-22",22.125,0.000,22.125,22.375,22.000,39000]
["GCN","1992-04-23",23.000,0.875,22.000,23.000,21.875,120400]
["GCN","1992-04-24",22.250,0.750,22.875,23.000,22.250,68200]
["GCN","1992-04-27",22.375,0.125,22.250,22.500,22.125,26700]
["GCN","1992-04-28",22.125,0.250,22.375,22.375,21.750,49800]
["GCN","1992-04-29",22.250,0.125,22.250,22.375,22.000,114400]
["GCN","1992-04-30",22.750,0.500,22.375,22.750,22.250,60400]
["GCN","1992-05-01",22.250,0.500,22.625,22.750,22.250,70100]
["GCN","1992-05-04",21.750,0.500,22.000,22.000,21.625,186500]
["GCN","1992-05-05",22.500,0.750,21.750,22.625,21.625,169400]
["GCN","1992-05-06",22.625,0.125,22.625,22.875,22.500,112500]
["GCN","1992-05-07",22.750,0.125,22.500,22.875,22.375,90000]
["GCN","1992-05-08",22.250,0.500,22.625,22.750,22.250,58500]
["GCN","1992-05-11",22.750,0.500,22.250,23.000,22.125,79200]
["GCN","1992-05-12",22.500,0.250,23.000,23.000,22.500,127700]
["GCN","1992-05-13",22.750,0.250,22.625,22.875,22.500,72600]
["GCN","1992-05-15",22.375,0.250,22.625,22.625,22.500,14100]
["GCN","1992-05-18",22.625,0.250,22.625,22.625,22.500,21600]
["GCN","1992-05-19",23.000,0.375,22.625,23.000,22.500,29300]
["GCN","1992-05-20",23.125,0.125,23.000,23.250,22.750,78900]
["GCN","1992-05-25",22.625,0.125,22.500,22.750,22.500,17500]
["GCN","1992-05-26",22.625,0.000,22.625,22.875,22.500,60100]
["GCN","1992-05-28",22.875,0.375,22.625,22.875,22.500,133300]
["GCN","1992-05-29",23.000,0.125,22.875,23.375,22.875,121900]
["GCN","1992-06-01",23.375,0.375,23.250,23.375,22.875,111700]
["GCN","1992-06-03",24.000,0.500,23.500,24.625,23.500,454400]
["GCN","1992-06-04",24.375,0.375,24.125,24.625,24.125,185400]
["GCN","1992-06-05",24.750,0.375,24.500,24.875,24.500,224200]
["GM","1992-03-11",37.375,37.375,37.250,37.625,36.500,1124300]
["GM","1992-03-12",37.875,0.500,37.375,38.125,37.250,1466900]
["GM","1992-03-13",37.125,0.750,38.125,38.375,36.625,1467300]
["GM","1992-03-16",37.125,0.000,36.500,37.125,36.375,1322900]
["GM","1992-03-17",37.625,0.500,37.250,37.875,37.125,1041100]
["GM","1992-03-18",38.250,0.625,37.750,38.375,37.625,1184600]
["GM","1992-03-19",38.375,0.125,38.500,39.125,38.375,1885900]
["GM","1992-03-20",39.125,0.750,38.500,39.125,38.375,2730800]
["GM","1992-03-23",38.625,0.500,38.875,38.875,38.625,895500]
["GM","1992-03-24",37.375,-0.750,38.750,38.875,37.375,840500]
["GM","1992-03-25",37.625,0.250,37.125,37.625,36.875,1197600]
["GM","1992-03-26",38.000,0.375,37.750,38.125,37.500,782600]
["GM","1992-03-27",36.750,-0.750,37.875,38.125,36.250,991800]
["GM","1992-03-30",36.875,0.125,37.000,37.250,36.750,868400]
["GM","1992-03-31",36.625,0.250,36.625,37.250,36.500,863900]
["GM","1992-04-01",37.125,0.500,36.375,37.250,36.250,866300]
["GM","1992-04-03",36.250,0.125,36.500,36.625,36.000,1111900]
["GM","1992-04-06",36.625,0.375,36.500,37.125,36.500,943300]
["GM","1992-04-07",37.875,1.250,39.000,39.000,37.625,3540300]
["GM","1992-04-08",37.625,0.250,37.750,38.625,37.125,2553000]
["GM","1992-04-09",38.000,0.375,37.750,38.500,37.125,1944300]
["GM","1992-04-10",38.625,0.625,38.500,39.000,38.125,1565400]
["GM","1992-04-13",39.000,0.375,38.625,39.250,38.500,1207400]
["GM","1992-04-14",39.875,0.875,39.250,40.000,39.125,2690900]
["GM","1992-04-15",39.875,0.000,40.000,40.125,39.500,2473300]
["GM","1992-04-16",42.250,2.375,40.750,42.375,40.625,5143400]
["GM","1992-04-20",42.625,0.375,41.500,42.625,41.375,2297100]
["GM","1992-04-21",42.500,0.125,42.250,42.500,40.875,2076200]
["GM","1992-04-22",42.000,0.500,41.875,42.125,41.625,1151500]
["GM","1992-04-23",42.375,0.375,41.875,42.750,41.500,2518000]
["GM","1992-04-24",39.625,-1.250,41.250,41.375,39.500,3159800]
["GM","1992-04-27",40.000,0.375,39.000,40.125,38.750,2730900]
["GM","1992-04-28",40.375,0.375,40.125,40.625,39.500,1333000]
["GM","1992-04-29",42.375,2.000,40.625,42.375,40.625,2602600]
["GM","1992-04-30",41.500,0.875,42.375,42.375,41.125,1361800]
["GM","1992-05-01",40.875,0.625,41.750,41.750,40.375,1321600]
["GM","1992-05-04",40.625,0.250,40.875,41.250,40.500,1218900]
["GM","1992-05-05",40.500,0.125,40.875,40.875,40.375,1303300]
["GM","1992-05-06",40.500,0.000,40.500,40.750,40.125,1224000]
["GM","1992-05-07",39.750,0.750,40.625,40.750,39.750,1698000]
["GM","1992-05-08",39.875,0.125,39.875,40.000,39.625,1272600]
["GM","1992-05-11",39.375,0.500,40.000,40.000,39.250,759000]
["GM","1992-05-12",39.750,0.375,39.375,39.875,39.000,1034600]
["GM","1992-05-13",39.875,0.125,40.000,40.000,39.500,845400]
["GM","1992-05-18",39.375,0.125,39.250,39.875,38.875,1161200]
["GM","1992-05-19",39.250,0.125,39.375,39.625,39.125,1127600]
["GM","1992-05-20",39.000,0.250,39.000,39.125,39.000,16923200]
["GM","1992-05-25",39.125,0.125,39.000,39.375,39.000,2360400]
["GM","1992-05-26",38.000,-0.875,39.125,39.250,38.000,2235100]
["GM","1992-05-28",39.250,0.125,39.125,39.250,38.875,1415500]
["GM","1992-05-29",39.875,0.625,39.375,40.125,39.375,4171500]
["GM","1992-06-01",41.500,2.125,39.500,41.750,39.375,3920100]
["GM","1992-06-03",41.750,1.250,41.250,42.125,41.125,2877900]
["GM","1992-06-04",43.625,1.875,42.375,43.875,42.250,5001700]
["GM","1992-06-05",44.000,0.375,43.375,44.250,43.125,3199900]
["GRPI","1992-03-11",15.875,15.875,15.875,16.125,15.750,125500]
["GRPI","1992-03-12",15.500,0.375,15.750,15.750,15.125,187900]
["GRPI","1992-03-13",15.625,0.125,15.625,15.750,15.250,173300]
["GRPI","1992-03-16",15.375,0.250,15.250,15.500,15.125,138300]
["GRPI","1992-03-17",15.125,0.250,15.250,15.375,14.875,176300]
["GRPI","1992-03-18",15.500,0.375,15.125,15.750,15.000,301500]
["GRPI","1992-03-19",15.375,0.125,15.375,15.625,15.375,96800]
["GRPI","1992-03-20",15.500,0.125,15.375,15.625,15.250,124300]
["GRPI","1992-03-23",15.125,0.375,15.250,15.500,15.125,137400]
["GRPI","1992-03-24",15.000,0.125,15.000,15.250,14.875,171600]
["GRPI","1992-03-25",15.000,0.000,15.125,15.125,14.625,148100]
["GRPI","1992-03-26",14.000,-1.000,14.750,15.000,13.875,269400]
["GRPI","1992-03-27",14.375,0.375,14.250,14.375,14.000,350300]
["GRPI","1992-03-30",14.500,0.125,14.500,14.750,14.250,151800]
["GRPI","1992-03-31",15.000,0.500,14.625,15.125,14.375,299200]
["GRPI","1992-04-01",15.750,0.750,14.750,16.500,14.625,760600]
["GRPI","1992-04-02",15.625,0.125,15.875,16.250,15.625,501800]
["GRPI","1992-04-03",15.625,0.000,15.625,15.875,15.125,174000]
["GRPI","1992-04-06",14.875,0.750,15.500,15.750,14.750,195000]
["GRPI","1992-04-07",14.875,0.000,15.000,15.125,14.625,134900]
["GRPI","1992-04-08",14.500,0.375,14.750,14.750,13.625,533700]
["GRPI","1992-04-09",15.625,1.125,14.750,15.875,14.500,335500]
["GRPI","1992-04-10",14.000,-0.375,15.625,15.875,13.625,980000]
["GRPI","1992-04-13",11.000,-3.000,14.125,14.625,10.750,2169700]
["GRPI","1992-04-14",10.750,0.250,11.375,11.625,8.875,2362200]
["GRPI","1992-04-15",8.625,-1.875,11.000,11.125,8.250,2043600]
["GRPI","1992-04-16",10.500,1.875,8.375,10.500,8.250,2356000]
["GRPI","1992-04-20",9.625,0.875,10.500,11.750,9.250,1322200]
["GRPI","1992-04-21",9.750,0.125,9.875,10.000,9.250,294300]
["GRPI","1992-04-22",9.750,0.000,9.750,10.375,9.750,295100]
["GRPI","1992-04-23",9.750,0.000,10.000,10.125,9.500,195600]
["GRPI","1992-04-24",9.875,0.125,9.875,10.375,9.875,168900]
["GRPI","1992-04-27",10.250,0.375,10.125,10.500,10.000,223500]
["GRPI","1992-04-28",9.875,0.375,10.375,10.375,9.750,217700]
["GRPI","1992-04-29",10.250,0.375,10.000,10.375,10.000,169800]
["GRPI","1992-04-30",10.500,0.250,10.250,10.625,10.000,260000]
["GRPI","1992-05-01",10.750,0.250,10.250,10.875,10.250,260200]
["GRPI","1992-05-04",11.125,0.375,10.875,11.750,10.875,521900]
["GRPI","1992-05-05",11.500,0.375,11.250,11.750,11.000,399800]
["GRPI","1992-05-06",11.625,0.125,11.625,11.875,11.375,368200]
["GRPI","1992-05-07",10.375,-0.750,11.500,11.500,9.875,985300]
["GRPI","1992-05-08",10.750,0.375,10.375,10.750,10.125,234100]
["GRPI","1992-05-11",11.000,0.250,10.750,11.250,10.500,301600]
["GRPI","1992-05-12",10.875,0.125,11.250,11.375,10.625,218200]
["GRPI","1992-05-13",10.500,0.375,10.875,10.875,10.125,231100]
["GRPI","1992-05-15",10.250,0.125,10.125,10.625,10.125,83200]
["GRPI","1992-05-18",10.125,0.125,10.125,10.625,10.125,110500]
["GRPI","1992-05-19",10.500,0.375,10.125,10.625,10.125,118600]
["GRPI","1992-05-20",11.000,0.500,10.625,11.000,10.375,180700]
["GRPI","1992-05-25",11.125,0.000,11.250,11.375,10.875,145100]
["GRPI","1992-05-26",7.750,-2.625,8.250,8.375,7.125,2894100]
["GRPI","1992-05-28",8.750,0.000,9.000,9.000,8.500,472300]
["GRPI","1992-05-29",8.500,0.250,8.750,8.875,8.500,425500]
["GRPI","1992-06-01",8.250,0.250,8.500,8.750,7.750,496700]
["GRPI","1992-06-03",8.750,0.125,8.750,8.875,8.500,243300]
["GRPI","1992-06-04",8.500,0.250,8.875,8.875,8.500,253600]
["GRPI","1992-06-05",8.250,0.250,8.625,8.625,8.125,221400]
["GRVSF","1992-03-25",1.500,null,1.875,0.000,0.000,74300]
["GRVSF","1992-03-26",2.000,null,2.250,0.000,0.000,214100]
["GRVSF","1992-03-27",2.000,null,2.125,0.000,0.000,164300]
["GRVSF","1992-03-30",2.000,null,2.125,0.000,0.000,55500]
["GRVSF","1992-03-31",1.875,null,1.938,0.000,0.000,83800]
["GRVSF","1992-04-01",2.000,null,2.125,0.000,0.000,99700]
["GRVSF","1992-04-02",2.125,null,2.250,0.000,0.000,40800]
["GRVSF","1992-04-03",2.375,null,2.500,0.000,0.000,65800]
["GRVSF","1992-04-06",2.500,null,2.688,0.000,0.000,108000]
["GRVSF","1992-04-07",2.313,null,2.500,0.000,0.000,117300]
["GRVSF","1992-04-08",2.125,null,2.313,0.000,0.000,71200]
["GRVSF","1992-04-09",2.188,null,2.313,0.000,0.000,24900]
["GRVSF","1992-04-10",2.188,null,2.313,0.000,0.000,10500]
["GRVSF","1992-04-13",2.188,null,1.250,0.000,0.000,0]
["GRVSF","1992-04-14",2.188,null,2.250,0.000,0.000,8100]
["GRVSF","1992-04-15",1.938,null,2.125,0.000,0.000,23600]
["GRVSF","1992-04-16",2.063,null,2.250,0.000,0.000,44000]
["GRVSF","1992-04-20",2.063,null,2.250,0.000,0.000,11300]
["GRVSF","1992-04-21",2.063,null,2.250,0.000,0.000,8300]
["GRVSF","1992-04-22",1.875,null,2.125,0.000,0.000,22700]
["GRVSF","1992-04-23",1.938,null,2.125,0.000,0.000,1500]
["GRVSF","1992-04-24",1.938,null,2.125,0.000,0.000,18300]
["GRVSF","1992-04-27",1.813,null,2.000,0.000,0.000,42000]
["GRVSF","1992-04-28",1.813,null,2.000,0.000,0.000,12600]
["GRVSF","1992-04-29",1.813,null,2.000,0.000,0.000,6400]
["GRVSF","1992-04-30",1.875,null,2.000,0.000,0.000,6500]
["GRVSF","1992-05-01",2.000,null,2.125,0.000,0.000,7900]
["GRVSF","1992-05-04",2.000,null,1.125,0.000,0.000,0]
["GRVSF","1992-05-05",2.000,null,2.125,0.000,0.000,13500]
["GRVSF","1992-05-06",1.875,null,2.063,0.000,0.000,23100]
["GRVSF","1992-05-07",1.938,null,2.063,0.000,0.000,14600]
["GRVSF","1992-05-08",1.938,null,2.063,0.000,0.000,17500]
["GRVSF","1992-05-11",2.125,null,2.250,0.000,0.000,32200]
["GRVSF","1992-05-12",2.188,null,2.375,0.000,0.000,17300]
["GRVSF","1992-05-13",2.375,null,2.563,0.000,0.000,33400]
["GRVSF","1992-05-15",2.875,null,0.000,0.000,0.000,0]
["GRVSF","1992-05-18",2.625,null,2.938,0.000,0.000,53700]
["GRVSF","1992-05-19",2.500,null,2.625,0.000,0.000,41400]
["GRVSF","1992-05-20",2.375,null,2.750,0.000,0.000,10300]
["GRVSF","1992-05-25",2.500,null,2.625,0.000,0.000,10200]
["GRVSF","1992-05-26",2.500,null,5.625,0.000,0.000,0]
["GRVSF","1992-05-28",2.500,null,2.625,0.000,0.000,7700]
["GRVSF","1992-05-29",2.500,null,5.625,0.000,0.000,0]
["GRVSF","1992-06-01",2.500,null,5.625,0.000,0.000,0]
["GRVSF","1992-06-03",2.563,null,3.750,0.000,0.000,0]
["GRVSF","1992-06-04",2.375,null,2.625,0.000,0.000,7100]
["GRVSF","1992-06-05",2.375,null,2.625,0.000,0.000,11700]
["GSU","1992-03-25",12.125,0.000,12.000,12.125,12.000,51700]
["GSU","1992-03-26",13.000,0.875,12.375,13.250,12.250,1378900]
["GSU","1992-03-27",12.875,0.125,13.000,13.000,12.750,579600]
["GSU","1992-03-30",12.875,0.000,12.750,12.875,12.625,374700]
["GSU","1992-03-31",12.875,0.000,12.625,12.875,12.625,229400]
["GSU","1992-04-01",13.125,0.250,12.875,13.125,12.750,1114300]
["GSU","1992-04-03",12.750,0.250,13.000,13.000,12.750,877900]
["GSU","1992-04-06",12.875,0.125,12.750,13.000,12.625,128200]
["GSU","1992-04-07",13.000,0.125,13.000,13.000,12.875,277300]
["GSU","1992-04-08",13.000,0.000,12.875,13.250,12.875,679100]
["GSU","1992-04-09",13.000,0.000,12.875,13.000,12.750,236600]
["GSU","1992-04-10",13.000,0.000,13.000,13.000,12.875,255100]
["GSU","1992-04-13",13.000,0.000,12.875,13.000,12.875,170700]
["GSU","1992-04-14",12.875,0.125,13.000,13.000,12.750,1276900]
["GSU","1992-04-15",12.875,0.000,12.750,13.000,12.750,214000]
["GSU","1992-04-16",12.875,0.000,12.875,13.000,12.750,1247100]
["GSU","1992-04-20",12.875,0.000,12.875,13.000,12.750,229700]
["GSU","1992-04-21",12.750,0.125,12.875,12.875,12.750,267700]
["GSU","1992-04-22",13.375,0.625,12.875,13.500,12.875,2371800]
["GSU","1992-04-23",13.500,0.125,13.500,13.750,13.375,464000]
["GSU","1992-04-24",13.375,0.125,13.375,13.500,13.250,558900]
["GSU","1992-04-27",13.375,0.000,13.375,13.625,13.375,329600]
["GSU","1992-04-28",14.000,0.625,13.500,14.125,13.375,588700]
["GSU","1992-04-29",14.000,0.000,14.000,14.125,13.875,394600]
["GSU","1992-04-30",13.875,0.125,14.250,14.500,13.750,489500]
["GSU","1992-05-01",14.125,0.250,14.250,14.250,13.875,221700]
["GSU","1992-05-04",13.875,0.250,14.125,14.125,13.875,63000]
["GSU","1992-05-05",14.125,0.250,13.875,14.125,13.875,118000]
["GSU","1992-05-06",14.125,0.000,14.000,14.125,14.000,166900]
["GSU","1992-05-07",13.875,0.250,14.000,14.000,13.875,79100]
["GSU","1992-05-08",14.125,0.250,14.000,14.125,14.000,179400]
["GSU","1992-05-11",14.250,0.125,14.125,14.375,14.125,201100]
["GSU","1992-05-12",14.375,0.125,14.375,14.500,14.250,282300]
["GSU","1992-05-13",14.250,0.125,14.250,14.250,14.125,109200]
["GSU","1992-05-18",14.125,0.000,14.000,14.125,13.875,151100]
["GSU","1992-05-19",14.250,0.125,14.000,14.250,14.000,238000]
["GSU","1992-05-20",14.125,0.125,14.250,14.250,14.125,100800]
["GSU","1992-05-25",14.125,0.125,13.875,14.125,13.875,307800]
["GSU","1992-05-26",14.125,0.000,14.000,14.250,14.000,129800]
["GSU","1992-05-28",14.625,0.375,14.125,14.625,14.000,676400]
["GSU","1992-05-29",14.750,0.125,14.625,15.000,14.625,363800]
["GSU","1992-06-01",14.750,0.000,14.750,14.750,14.375,173700]
["GSU","1992-06-03",14.500,0.125,14.625,14.750,14.375,122500]
["GSU","1992-06-04",14.375,0.125,14.500,14.500,14.250,96400]
["GSU","1992-06-05",14.500,0.125,14.500,14.500,14.250,64300]
["HAL","1992-03-11",25.750,-1.000,26.250,26.750,25.500,808500]
["HAL","1992-03-12",26.000,0.250,25.875,26.250,25.625,592300]
["HAL","1992-03-13",26.375,0.375,25.875,26.375,25.750,373700]
["HAL","1992-03-16",25.500,0.875,26.125,26.250,25.500,310700]
["HAL","1992-03-17",25.750,0.250,25.625,26.250,25.625,166200]
["HAL","1992-03-18",25.625,0.125,25.750,25.875,25.375,708800]
["HAL","1992-03-19",24.750,0.875,25.625,25.750,24.625,661700]
["HAL","1992-03-20",24.750,0.000,24.875,25.000,24.625,461300]
["HAL","1992-03-23",24.250,0.500,24.750,24.875,24.125,865100]
["HAL","1992-03-24",23.750,0.500,24.125,24.250,23.500,649600]
["HAL","1992-03-25",23.750,0.000,23.875,24.250,23.750,672400]
["HAL","1992-03-26",23.500,0.250,23.500,23.875,23.500,417900]
["HAL","1992-03-27",23.125,0.375,23.500,23.500,23.000,311900]
["HAL","1992-03-30",23.000,0.125,23.375,23.500,22.875,406800]
["HAL","1992-03-31",23.000,0.000,23.000,23.500,22.750,529100]
["HAL","1992-04-01",22.875,0.125,22.875,23.125,22.375,324900]
["HAL","1992-04-03",23.250,0.500,22.625,23.375,21.875,1307100]
["HAL","1992-04-06",24.500,1.250,23.625,24.625,23.250,1116100]
["HAL","1992-04-07",23.000,-0.500,24.375,24.375,22.875,672000]
["HAL","1992-04-08",22.250,0.750,23.000,23.000,21.875,902500]
["HAL","1992-04-09",22.250,0.000,22.000,22.500,21.875,644900]
["HAL","1992-04-10",22.375,0.125,22.500,23.000,21.750,720000]
["HAL","1992-04-13",23.000,0.625,22.375,23.125,22.375,796900]
["HAL","1992-04-14",22.625,0.375,22.750,23.250,22.625,630400]
["HAL","1992-04-15",23.500,0.875,22.875,23.500,22.625,571900]
["HAL","1992-04-16",23.375,0.125,23.500,23.750,23.125,272400]
["HAL","1992-04-20",23.250,0.125,23.250,23.375,22.875,243800]
["HAL","1992-04-21",22.875,0.375,23.000,23.250,22.750,283300]
["HAL","1992-04-22",23.250,0.375,23.250,23.625,23.125,403700]
["HAL","1992-04-23",23.125,0.125,23.250,23.375,22.875,316300]
["HAL","1992-04-24",25.250,2.125,23.250,25.500,23.125,1388800]
["HAL","1992-04-27",24.750,0.500,24.875,25.625,24.750,948900]
["HAL","1992-04-28",25.250,0.500,24.875,26.125,24.750,843300]
["HAL","1992-04-29",24.000,-0.750,25.250,25.375,24.000,534500]
["HAL","1992-04-30",25.250,1.250,24.500,25.250,24.500,619700]
["HAL","1992-05-01",26.625,1.375,25.625,26.875,25.500,682100]
["HAL","1992-05-04",26.750,0.125,26.750,26.875,26.125,445900]
["HAL","1992-05-05",27.375,0.625,27.250,27.375,26.625,848200]
["HAL","1992-05-06",27.125,0.250,27.250,27.375,26.875,578100]
["HAL","1992-05-07",28.500,1.375,27.375,28.750,27.250,887700]
["HAL","1992-05-08",27.750,0.750,28.250,28.375,27.750,896600]
["HAL","1992-05-11",27.250,0.500,27.625,27.875,27.125,386200]
["HAL","1992-05-12",26.875,0.375,27.125,27.250,26.500,376300]
["HAL","1992-05-13",26.875,0.000,27.000,27.125,26.875,248100]
["HAL","1992-05-18",27.375,0.500,27.000,27.375,27.000,202900]
["HAL","1992-05-19",26.875,0.500,27.375,27.500,26.500,561000]
["HAL","1992-05-20",27.000,0.125,26.875,27.250,26.750,473700]
["HAL","1992-05-25",29.250,1.750,27.625,29.375,27.625,1062500]
["HAL","1992-05-26",29.875,0.625,31.500,31.500,29.875,3827500]
["HAL","1992-05-28",29.250,0.500,29.125,29.500,29.000,403100]
["HAL","1992-05-29",29.000,0.250,29.250,29.250,28.500,446600]
["HAL","1992-06-01",28.750,0.250,29.000,29.125,28.125,310200]
["HAL","1992-06-03",29.750,0.625,29.000,30.000,28.750,859700]
["HAL","1992-06-04",29.250,0.500,30.000,30.375,29.250,924800]
["HAL","1992-06-05",28.750,0.500,29.250,29.250,28.250,515800]
["HYB","1992-03-11",4.250,0.125,4.125,4.250,4.125,34300]
["HYB","1992-03-12",4.250,4.250,4.125,4.250,4.125,33100]
["HYB","1992-03-13",4.250,4.250,4.250,4.250,4.125,36000]
["HYB","1992-03-16",4.250,0.000,4.250,4.250,4.125,49300]
["HYB","1992-03-17",4.125,0.125,4.250,4.250,4.125,42100]
["HYB","1992-03-18",4.250,0.125,4.125,4.250,4.125,17100]
["HYB","1992-03-19",4.125,0.125,4.250,4.250,4.125,54600]
["HYB","1992-03-20",4.250,0.125,4.250,4.250,4.125,88400]
["HYB","1992-03-23",4.125,0.125,4.250,4.250,4.125,27900]
["HYB","1992-03-24",4.125,0.000,4.250,4.250,4.125,26900]
["HYB","1992-03-25",4.250,0.125,4.250,4.250,4.125,15900]
["HYB","1992-03-26",4.250,0.000,4.125,4.250,4.125,19500]
["HYB","1992-03-27",4.250,0.000,4.125,4.250,4.125,14600]
["HYB","1992-03-30",4.125,0.125,4.250,4.250,4.125,34700]
["HYB","1992-03-31",4.125,0.000,4.125,4.250,4.125,35100]
["HYB","1992-04-01",4.250,0.125,4.250,4.250,4.250,33900]
["HYB","1992-04-02",4.250,0.000,4.250,4.250,4.125,30800]
["HYB","1992-04-03",4.250,0.000,4.250,4.250,4.125,46200]
["HYB","1992-04-06",4.250,0.000,4.250,4.375,4.125,64600]
["HYB","1992-04-07",4.250,0.000,4.375,4.375,4.250,130400]
["HYB","1992-04-08",4.250,0.000,4.250,4.250,4.125,35500]
["HYB","1992-04-09",4.375,0.125,4.250,4.375,4.250,30400]
["HYB","1992-04-10",4.250,0.000,4.250,4.250,4.125,56200]
["HYB","1992-04-13",4.250,0.000,4.250,4.250,4.125,40800]
["HYB","1992-04-14",4.250,0.000,4.250,4.250,4.125,39500]
["HYB","1992-04-15",4.125,0.125,4.125,4.250,4.125,18500]
["HYB","1992-04-16",4.125,0.000,4.125,4.250,4.125,18300]
["HYB","1992-04-20",4.250,0.125,4.250,4.250,4.125,12100]
["HYB","1992-04-21",4.250,0.000,4.250,4.250,4.125,26100]
["HYB","1992-04-22",4.250,0.000,4.250,4.250,4.125,32600]
["HYB","1992-04-23",4.250,0.000,4.125,4.250,4.125,39100]
["HYB","1992-04-24",4.250,0.000,4.250,4.250,4.125,13000]
["HYB","1992-04-27",4.125,0.125,4.125,4.250,4.125,25200]
["HYB","1992-04-28",4.125,0.000,4.250,4.250,4.125,26300]
["HYB","1992-04-29",4.250,0.125,4.125,4.250,4.125,66700]
["HYB","1992-04-30",4.125,0.125,4.250,4.250,4.125,41000]
["HYB","1992-05-01",4.250,0.125,4.250,4.375,4.125,9200]
["HYB","1992-05-04",4.125,0.125,4.250,4.250,4.000,287200]
["HYB","1992-05-05",4.125,0.000,4.000,4.125,4.000,76600]
["HYB","1992-05-06",4.125,0.000,4.125,4.125,4.000,84600]
["HYB","1992-05-07",4.000,0.125,4.000,4.125,4.000,244500]
["HYB","1992-05-08",4.125,0.125,4.000,4.125,3.875,145000]
["HYB","1992-05-11",3.875,0.125,4.000,4.000,3.875,74100]
["HYB","1992-05-12",4.000,0.125,3.875,4.000,3.875,243000]
["HYB","1992-05-13",4.000,0.000,3.875,4.000,3.875,44200]
["HYB","1992-05-15",3.875,0.125,3.875,4.000,3.875,18400]
["HYB","1992-05-18",4.000,0.125,3.875,4.000,3.875,50500]
["HYB","1992-05-19",3.875,0.125,4.000,4.000,3.875,90700]
["HYB","1992-05-20",4.000,0.125,4.000,4.125,4.000,65000]
["HYB","1992-05-25",4.125,0.000,4.000,4.125,4.000,21000]
["HYB","1992-05-26",4.000,0.125,4.000,4.125,4.000,27600]
["HYB","1992-05-28",4.000,0.125,4.125,4.125,4.000,31300]
["HYB","1992-05-29",4.000,0.000,4.125,4.125,4.000,28000]
["HYB","1992-06-01",4.000,0.000,4.125,4.125,4.000,50000]
["HYB","1992-06-03",4.000,0.000,4.000,4.125,4.000,33800]
["HYB","1992-06-04",4.125,0.125,4.125,4.125,4.000,27800]
["HYB","1992-06-05",4.125,0.000,4.125,4.125,4.000,146300]
["LRT","1992-03-11",2.875,2.875,2.875,2.875,2.750,22200]
["LRT","1992-03-12",3.000,0.125,2.750,3.000,2.625,262400]
["LRT","1992-03-13",3.625,0.625,2.875,3.875,2.750,3001900]
["LRT","1992-03-16",3.500,0.125,3.750,3.875,3.500,945600]
["LRT","1992-03-17",3.375,0.125,3.500,3.500,3.250,248100]
["LRT","1992-03-18",3.250,0.125,3.250,3.375,3.250,109800]
["LRT","1992-03-19",3.000,0.250,3.250,3.250,3.000,146900]
["LRT","1992-03-20",3.125,0.125,3.000,3.125,3.000,96700]
["LRT","1992-03-23",3.000,0.125,3.000,3.000,2.875,49100]
["LRT","1992-03-24",3.125,0.125,2.875,3.125,2.875,131400]
["LRT","1992-03-25",3.250,0.125,3.125,3.250,3.000,109200]
["LRT","1992-03-26",3.250,0.000,3.250,3.250,3.125,30500]
["LRT","1992-03-27",3.375,0.125,3.250,3.375,3.125,101900]
["LRT","1992-03-30",3.375,0.000,3.375,3.375,3.125,45800]
["LRT","1992-03-31",3.250,0.000,3.250,3.250,3.125,35500]
["LRT","1992-04-01",3.250,0.000,3.250,3.250,3.125,8400]
["LRT","1992-04-03",3.125,0.000,3.125,3.125,3.000,9000]
["LRT","1992-04-06",3.250,0.125,3.000,3.250,3.000,30800]
["LRT","1992-04-07",3.000,0.250,3.250,3.250,3.000,65700]
["LRT","1992-04-08",3.125,0.125,2.875,3.125,2.750,95200]
["LRT","1992-04-09",3.000,0.125,3.000,3.000,3.000,6100]
["LRT","1992-04-10",3.000,0.000,3.000,3.000,2.875,24100]
["LRT","1992-04-13",3.000,0.000,3.000,3.000,2.875,13900]
["LRT","1992-04-14",3.000,0.000,2.875,3.000,2.875,31500]
["LRT","1992-04-15",2.875,0.125,2.875,3.000,2.875,29600]
["LRT","1992-04-16",2.875,0.000,3.000,3.000,2.750,44700]
["LRT","1992-04-20",2.750,0.125,3.000,3.000,2.750,71600]
["LRT","1992-04-21",2.750,0.000,2.875,2.875,2.750,20900]
["LRT","1992-04-22",2.750,0.000,2.750,2.875,2.750,45500]
["LRT","1992-04-23",2.875,0.125,2.750,2.875,2.750,29800]
["LRT","1992-04-24",3.000,0.125,2.875,3.000,2.875,29500]
["LRT","1992-04-27",2.875,0.125,3.000,3.000,2.875,15900]
["LRT","1992-04-28",2.750,0.125,3.000,3.000,2.750,16900]
["LRT","1992-04-29",2.875,0.125,2.750,2.875,2.750,16300]
["LRT","1992-04-30",3.000,0.125,2.875,3.000,2.750,28800]
["LRT","1992-05-01",3.000,0.000,3.125,3.125,3.000,47100]
["LRT","1992-05-04",3.000,0.000,3.000,3.125,3.000,36800]
["LRT","1992-05-05",2.875,0.125,3.000,3.000,2.875,10600]
["LRT","1992-05-06",3.000,0.125,2.875,3.000,2.875,63400]
["LRT","1992-05-07",2.875,0.125,2.875,3.000,2.875,32400]
["LRT","1992-05-08",2.875,0.000,2.875,3.000,2.875,19400]
["LRT","1992-05-11",2.875,0.000,2.875,3.000,2.875,9400]
["LRT","1992-05-12",2.875,0.000,2.875,3.000,2.750,59100]
["LRT","1992-05-13",2.875,0.000,3.000,3.000,2.875,10200]
["LRT","1992-05-18",2.750,0.000,2.750,2.875,2.750,19000]
["LRT","1992-05-19",2.750,0.000,2.750,2.875,2.750,15200]
["LRT","1992-05-20",2.750,0.000,2.750,2.875,2.750,29100]
["LRT","1992-05-25",2.875,0.000,2.875,3.000,2.750,66400]
["LRT","1992-05-26",2.875,0.000,2.875,2.875,2.750,50400]
["LRT","1992-05-28",2.875,0.125,3.000,3.000,2.875,33500]
["LRT","1992-05-29",2.875,0.000,3.000,3.000,2.875,28000]
["LRT","1992-06-01",3.000,0.125,2.875,3.000,2.875,66300]
["LRT","1992-06-03",3.250,0.125,3.125,3.375,3.125,190900]
["LRT","1992-06-04",3.500,0.250,3.250,3.500,3.250,133500]
["LRT","1992-06-05",3.500,0.000,3.500,3.625,3.125,150900]
["MMM","1992-03-11",89.750,-1.000,90.375,90.500,89.625,417100]
["MMM","1992-03-12",89.250,0.500,89.625,89.750,88.875,378700]
["MMM","1992-03-13",90.000,0.750,89.750,90.000,89.375,345300]
["MMM","1992-03-16",89.750,0.250,89.500,89.750,88.875,209800]
["MMM","1992-03-17",90.500,0.750,89.750,90.500,89.625,336500]
["MMM","1992-03-18",90.125,0.375,90.500,90.625,89.750,263800]
["MMM","1992-03-19",90.000,0.125,90.125,90.375,89.500,277300]
["MMM","1992-03-20",90.250,0.250,90.125,90.250,89.375,767900]
["MMM","1992-03-23",89.375,0.875,89.875,90.000,89.125,255700]
["MMM","1992-03-24",89.750,0.375,89.375,90.000,89.375,376500]
["MMM","1992-03-25",88.750,-1.000,89.125,89.250,88.250,395700]
["MMM","1992-03-26",88.125,0.625,88.625,88.750,87.875,390400]
["MMM","1992-03-27",88.250,0.125,88.125,88.250,87.375,175900]
["MMM","1992-03-30",88.750,0.500,87.875,88.750,87.750,297800]
["MMM","1992-03-31",88.750,0.000,88.500,89.500,88.000,334300]
["MMM","1992-04-01",88.125,0.625,88.750,88.750,87.500,310800]
["MMM","1992-04-03",88.375,0.500,87.875,88.500,87.500,398900]
["MMM","1992-04-06",88.250,0.125,88.375,88.500,88.125,231700]
["MMM","1992-04-07",86.750,-0.500,88.000,88.125,86.500,418400]
["MMM","1992-04-08",86.875,0.125,86.500,87.000,85.500,513700]
["MMM","1992-04-09",87.625,0.750,87.000,87.750,86.625,325200]
["MMM","1992-04-10",87.875,0.250,88.375,88.875,87.750,418300]
["MMM","1992-04-13",88.250,0.375,88.000,88.250,87.625,243100]
["MMM","1992-04-14",91.750,3.500,88.125,91.750,88.125,288700]
["MMM","1992-04-15",93.125,1.375,92.000,93.500,91.625,335400]
["MMM","1992-04-16",92.750,0.375,92.875,93.250,91.875,580600]
["MMM","1992-04-20",93.000,0.250,92.500,93.000,92.000,344000]
["MMM","1992-04-21",95.250,2.250,92.500,95.625,92.500,465500]
["MMM","1992-04-22",96.250,1.000,95.000,96.500,94.750,408500]
["MMM","1992-04-23",95.250,-1.000,95.500,96.000,94.125,318300]
["MMM","1992-04-24",92.625,-1.375,94.875,94.875,92.625,266700]
["MMM","1992-04-27",92.875,0.250,93.000,93.500,92.875,261800]
["MMM","1992-04-28",92.750,0.125,92.625,93.125,92.625,372800]
["MMM","1992-04-29",93.500,0.750,93.000,93.875,92.875,360600]
["MMM","1992-04-30",93.750,0.250,93.250,93.875,92.875,459800]
["MMM","1992-05-01",92.750,-1.000,93.250,93.750,92.250,280300]
["MMM","1992-05-04",93.250,0.500,92.750,93.625,92.750,216100]
["MMM","1992-05-05",93.375,0.125,93.375,94.250,92.750,161300]
["MMM","1992-05-06",93.500,0.125,93.375,93.875,93.125,195600]
["MMM","1992-05-07",93.000,0.500,93.250,93.625,93.000,223600]
["MMM","1992-05-08",93.500,0.500,93.375,93.500,93.000,157300]
["MMM","1992-05-11",95.000,1.500,93.500,95.000,93.250,244900]
["MMM","1992-05-12",96.750,1.750,94.875,96.875,94.625,498200]
["MMM","1992-05-13",96.500,0.250,97.000,97.000,95.875,332800]
["MMM","1992-05-18",94.500,0.625,94.750,95.375,94.250,201200]
["MMM","1992-05-19",95.000,0.500,94.750,95.125,93.875,211700]
["MMM","1992-05-20",95.000,0.000,94.875,95.250,94.500,230300]
["MMM","1992-05-25",94.250,0.125,94.125,94.750,94.000,615000]
["MMM","1992-05-26",93.000,-0.750,94.000,94.000,93.000,307700]
["MMM","1992-05-28",95.000,0.750,94.250,95.000,93.875,185900]
["MMM","1992-05-29",95.625,0.625,95.250,96.250,95.125,249500]
["MMM","1992-06-01",95.750,0.125,95.375,95.750,94.750,227600]
["MMM","1992-06-03",94.125,0.250,94.750,95.000,94.000,305900]
["MMM","1992-06-04",93.750,0.375,94.375,94.500,93.750,221100]
["MMM","1992-06-05",95.625,1.875,94.000,95.625,93.750,157900]
["PHN","1992-03-11",2.250,0.125,2.375,2.375,2.250,42100]
["PHN","1992-03-12",2.250,2.250,2.250,2.250,2.250,11500]
["PHN","1992-03-13",2.375,0.125,2.250,2.375,2.250,49900]
["PHN","1992-03-16",2.375,0.000,2.375,2.375,2.375,19000]
["PHN","1992-03-17",2.375,0.000,2.375,2.375,2.375,5000]
["PHN","1992-03-18",2.375,0.000,2.375,2.375,2.375,32500]
["PHN","1992-03-19",2.375,0.000,2.375,2.375,2.375,36000]
["PHN","1992-03-20",2.375,0.000,2.375,2.375,2.375,8600]
["PHN","1992-03-23",2.375,0.000,2.375,2.375,2.375,17500]
["PHN","1992-03-24",2.250,0.125,2.250,2.250,2.250,500]
["PHN","1992-03-25",2.250,0.000,2.250,2.250,2.125,59900]
["PHN","1992-03-26",2.125,0.125,2.125,2.125,2.125,2100]
["PHN","1992-03-27",2.250,0.125,2.250,2.375,2.250,29600]
["PHN","1992-03-30",2.375,0.125,2.375,2.375,2.375,1500]
["PHN","1992-03-31",2.125,0.250,2.125,2.125,2.125,30200]
["PHN","1992-04-01",2.125,0.000,2.125,2.125,2.000,32600]
["PHN","1992-04-03",2.000,0.000,2.000,2.000,2.000,67500]
["PHN","1992-04-06",2.125,0.125,2.125,2.125,2.000,22800]
["PHN","1992-04-07",2.125,0.000,2.125,2.125,2.125,16700]
["PHN","1992-04-08",2.125,0.000,2.125,2.125,2.125,2400]
["PHN","1992-04-09",2.125,0.000,2.125,2.125,2.125,1300]
["PHN","1992-04-10",2.125,0.000,2.125,2.125,2.125,6800]
["PHN","1992-04-13",2.125,0.000,2.125,2.125,2.125,7400]
["PHN","1992-04-14",2.125,0.000,2.125,2.125,2.125,50000]
["PHN","1992-04-15",2.125,0.000,2.125,2.125,2.125,13100]
["PHN","1992-04-16",2.000,0.125,2.125,2.125,2.000,122300]
["PHN","1992-04-20",1.875,0.125,2.000,2.000,1.875,54100]
["PHN","1992-04-21",1.875,0.000,2.000,2.000,1.875,2200]
["PHN","1992-04-22",1.875,0.000,1.875,1.875,1.875,29700]
["PHN","1992-04-23",1.750,0.125,1.750,1.750,1.750,7000]
["PHN","1992-04-24",1.750,0.000,1.750,1.875,1.750,8000]
["PHN","1992-04-27",1.750,0.000,1.750,1.750,1.625,38200]
["PHN","1992-04-28",1.750,0.000,1.625,1.750,1.625,32800]
["PHN","1992-04-29",1.625,0.125,1.750,1.750,1.625,48900]
["PHN","1992-04-30",1.625,0.000,1.625,1.625,1.625,12100]
["PHN","1992-05-01",1.625,0.000,1.625,1.625,1.625,14000]
["PHN","1992-05-04",1.750,0.125,1.625,1.750,1.625,34500]
["PHN","1992-05-05",1.500,0.250,1.625,1.625,1.500,120500]
["PHN","1992-05-06",1.625,0.125,1.500,1.625,1.500,70900]
["PHN","1992-05-07",1.625,0.000,1.625,1.625,1.625,15000]
["PHN","1992-05-08",1.625,0.000,1.625,1.625,1.625,5300]
["PHN","1992-05-11",1.625,0.000,1.625,1.625,1.625,15000]
["PHN","1992-05-12",1.500,0.125,1.625,1.625,1.500,41100]
["PHN","1992-05-13",1.500,0.000,0.000,0.000,0.000,5]
["PHN","1992-05-18",15.125,-0.125,17.125,17.125,15.125,11300]
["PHN","1992-05-19",15.125,0.000,15.500,15.500,15.125,700]
["PHN","1992-05-20",15.000,0.125,15.125,15.125,15.000,2600]
["PHN","1992-05-25",15.000,0.000,15.000,15.000,14.750,3900]
["PHN","1992-05-26",14.875,0.125,15.000,15.000,14.750,7000]
["PHN","1992-05-28",15.000,0.250,15.000,15.000,14.875,4100]
["PHN","1992-05-29",15.000,0.000,15.000,15.000,14.875,3200]
["PHN","1992-06-01",15.625,0.625,15.000,15.625,15.000,6100]
["PHN","1992-06-03",15.500,0.125,15.500,15.500,15.500,2000]
["PHN","1992-06-04",15.750,0.250,15.750,15.750,15.750,400]
["PHN","1992-06-05",15.750,0.000,15.750,15.750,15.500,2600]
["PHY","1992-03-11",4.000,4.000,4.000,4.000,3.875,25400]
["PHY","1992-03-12",4.000,4.000,4.000,4.000,3.875,19400]
["PHY","1992-03-13",4.000,4.000,4.000,4.000,3.875,26100]
["PHY","1992-03-16",3.875,0.125,4.000,4.000,3.875,36600]
["PHY","1992-03-17",3.875,0.000,3.875,4.000,3.875,66400]
["PHY","1992-03-18",3.875,0.125,4.000,4.000,3.875,16000]
["PHY","1992-03-19",3.875,0.000,4.000,4.000,3.875,15700]
["PHY","1992-03-20",3.875,0.000,3.875,4.000,3.875,12100]
["PHY","1992-03-23",3.875,0.000,4.000,4.000,3.875,24900]
["PHY","1992-03-24",3.875,0.000,4.000,4.000,3.875,21400]
["PHY","1992-03-25",4.000,0.125,4.000,4.000,3.875,17000]
["PHY","1992-03-26",3.875,0.125,3.875,4.000,3.875,32200]
["PHY","1992-03-27",3.875,0.000,3.875,3.875,3.875,9900]
["PHY","1992-03-30",3.875,0.000,3.875,3.875,3.875,41200]
["PHY","1992-03-31",3.875,0.000,3.875,3.875,3.750,37400]
["PHY","1992-04-01",3.750,0.125,3.875,3.875,3.750,3500]
["PHY","1992-04-02",3.750,0.000,3.750,3.875,3.750,26100]
["PHY","1992-04-03",3.750,0.000,3.750,3.875,3.750,186700]
["PHY","1992-04-06",3.625,0.125,3.750,3.875,3.625,21400]
["PHY","1992-04-07",3.750,0.125,3.625,3.875,3.625,17300]
["PHY","1992-04-08",3.625,0.125,3.750,3.750,3.625,23900]
["PHY","1992-04-09",3.750,0.125,3.750,3.875,3.750,24300]
["PHY","1992-04-10",3.750,0.000,3.875,3.875,3.750,21500]
["PHY","1992-04-13",3.875,0.125,3.750,3.875,3.750,19200]
["PHY","1992-04-14",3.875,0.000,3.750,3.875,3.750,6200]
["PHY","1992-04-15",3.750,0.125,3.750,3.875,3.750,107900]
["PHY","1992-04-16",3.875,0.250,3.625,3.875,3.625,31100]
["PHY","1992-04-20",3.625,0.250,3.875,3.875,3.625,12500]
["PHY","1992-04-21",3.625,0.000,3.750,3.875,3.625,19600]
["PHY","1992-04-22",3.750,0.125,3.750,3.750,3.625,17300]
["PHY","1992-04-23",3.875,0.125,3.750,3.875,3.750,28400]
["PHY","1992-04-24",3.875,0.000,3.875,3.875,3.750,16400]
["PHY","1992-04-27",3.750,0.125,3.875,3.875,3.750,8100]
["PHY","1992-04-28",3.750,0.000,3.875,3.875,3.750,14000]
["PHY","1992-04-29",3.875,0.125,3.875,3.875,3.750,12100]
["PHY","1992-04-30",3.875,0.000,3.875,3.875,3.750,35400]
["PHY","1992-05-01",3.750,0.125,3.750,3.750,3.750,2400]
["PHY","1992-05-04",3.750,0.000,3.750,3.875,3.750,22000]
["PHY","1992-05-05",3.875,0.125,3.875,3.875,3.750,22500]
["PHY","1992-05-06",3.750,0.125,3.875,3.875,3.750,27700]
["PHY","1992-05-07",3.750,0.000,3.875,3.875,3.750,55100]
["PHY","1992-05-08",3.750,0.000,3.750,3.875,3.750,33800]
["PHY","1992-05-11",3.750,0.000,3.875,3.875,3.750,16400]
["PHY","1992-05-12",3.750,0.000,3.750,3.875,3.750,21900]
["PHY","1992-05-13",3.875,0.125,3.875,3.875,3.750,7700]
["PHY","1992-05-15",3.750,0.000,3.750,3.875,3.750,17100]
["PHY","1992-05-18",3.875,0.125,3.750,3.875,3.750,32400]
["PHY","1992-05-19",3.875,0.000,3.875,3.875,3.750,16700]
["PHY","1992-05-20",3.750,0.125,3.875,3.875,3.750,36500]
["PHY","1992-05-25",3.750,0.125,3.875,3.875,3.750,15600]
["PHY","1992-05-26",3.750,0.000,3.875,3.875,3.750,13500]
["PHY","1992-05-28",3.750,0.000,3.750,3.875,3.750,21800]
["PHY","1992-05-29",3.750,0.000,3.875,3.875,3.750,27400]
["PHY","1992-06-01",3.875,0.125,3.875,3.875,3.750,20800]
["PHY","1992-06-03",3.750,0.000,3.875,3.875,3.750,6100]
["PHY","1992-06-04",3.750,0.000,3.750,3.875,3.750,8100]
["PHY","1992-06-05",3.875,0.125,3.750,3.875,3.750,14000]
["RLAB","1992-03-11",7.250,7.250,3.375,3.375,3.375,0]
["RLAB","1992-03-12",7.125,7.125,7.188,7.188,7.188,281700]
["RLAB","1992-03-13",7.000,7.000,7.063,7.063,7.063,231100]
["RLAB","1992-03-16",6.438,null,16.667,0.000,0.000,0]
["RLAB","1992-03-17",6.938,null,7.000,0.000,0.000,620500]
["RLAB","1992-03-18",7.375,null,7.438,0.000,0.000,579800]
["RLAB","1992-03-19",7.500,null,7.625,0.000,0.000,1000400]
["RLAB","1992-03-20",7.875,null,20.000,0.000,0.000,0]
["RLAB","1992-03-23",7.750,null,7.813,0.000,0.000,210400]
["RLAB","1992-03-24",7.688,null,7.750,0.000,0.000,255900]
["RLAB","1992-03-25",7.688,null,7.750,0.000,0.000,493700]
["RLAB","1992-03-26",7.625,null,7.688,0.000,0.000,457400]
["RLAB","1992-03-27",7.375,null,7.500,0.000,0.000,493700]
["RLAB","1992-03-30",7.375,null,7.438,0.000,0.000,334800]
["RLAB","1992-03-31",7.375,null,7.438,0.000,0.000,905800]
["RLAB","1992-04-01",8.438,null,8.500,0.000,0.000,791000]
["RLAB","1992-04-02",8.813,null,8.875,0.000,0.000,1209000]
["RLAB","1992-04-03",9.000,null,9.125,0.000,0.000,913200]
["RLAB","1992-04-06",7.500,null,7.563,0.000,0.000,1607000]
["RLAB","1992-04-07",7.000,null,7.063,0.000,0.000,1227100]
["RLAB","1992-04-08",7.563,null,7.594,0.000,0.000,815200]
["RLAB","1992-04-09",8.188,null,8.250,0.000,0.000,824700]
["RLAB","1992-04-10",7.750,null,7.813,0.000,0.000,807200]
["RLAB","1992-04-13",8.500,null,18.000,0.000,0.000,0]
["RLAB","1992-04-14",8.438,null,8.500,0.000,0.000,537900]
["RLAB","1992-04-15",8.188,null,8.250,0.000,0.000,731400]
["RLAB","1992-04-16",7.938,null,8.000,0.000,0.000,682500]
["RLAB","1992-04-20",7.125,null,7.250,0.000,0.000,489500]
["RLAB","1992-04-21",6.625,null,6.750,0.000,0.000,1222400]
["RLAB","1992-04-22",3.500,null,3.563,0.000,0.000,2632200]
["RLAB","1992-04-23",4.563,null,4.625,0.000,0.000,1519200]
["RLAB","1992-04-24",4.250,null,4.281,0.000,0.000,846600]
["RLAB","1992-04-27",3.969,null,4.000,0.000,0.000,456300]
["RLAB","1992-04-28",3.250,null,3.281,0.000,0.000,1073600]
["RLAB","1992-04-29",3.438,null,3.500,0.000,0.000,724600]
["RLAB","1992-04-30",3.875,null,3.906,0.000,0.000,601200]
["RLAB","1992-05-01",3.750,null,3.844,0.000,0.000,265600]
["RLAB","1992-05-04",3.344,null,3.375,0.000,0.000,399400]
["RLAB","1992-05-05",3.063,null,3.125,0.000,0.000,730500]
["RLAB","1992-05-06",2.813,null,2.875,0.000,0.000,650000]
["RLAB","1992-05-07",2.594,null,2.625,0.000,0.000,433000]
["RLAB","1992-05-08",2.844,null,2.875,0.000,0.000,768200]
["RLAB","1992-05-11",2.688,null,2.750,0.000,0.000,240000]
["RLAB","1992-05-12",2.906,null,2.938,0.000,0.000,217900]
["RLAB","1992-05-13",2.875,null,2.906,0.000,0.000,186300]
["RLAB","1992-05-15",2.625,null,21.333,0.000,0.000,0]
["RLAB","1992-05-18",2.594,null,2.656,0.000,0.000,162800]
["RLAB","1992-05-19",2.500,null,2.563,0.000,0.000,164900]
["RLAB","1992-05-20",2.563,null,2.656,0.000,0.000,156500]
["RLAB","1992-05-25",3.000,null,3.031,0.000,0.000,187100]
["RLAB","1992-05-26",3.719,null,3.750,0.000,0.000,0]
["RLAB","1992-05-28",3.250,null,3.281,0.000,0.000,676700]
["RLAB","1992-05-29",3.125,null,6.667,0.000,0.000,0]
["RLAB","1992-06-01",2.875,null,32.000,0.000,0.000,0]
["RLAB","1992-06-03",2.969,null,0.000,0.000,0.000,0]
["RLAB","1992-06-04",2.938,null,3.031,0.000,0.000,399500]
["RLAB","1992-06-05",2.875,null,2.938,0.000,0.000,307700]
["SLCMC","1992-03-11",1.813,1.813,20.000,20.000,20.000,0]
["SLCMC","1992-03-12",1.813,1.813,1.938,1.938,1.938,79900]
["SLCMC","1992-03-13",1.813,1.813,1.938,1.938,1.938,92100]
["SLCMC","1992-03-16",2.000,null,1.125,0.000,0.000,0]
["SLCMC","1992-03-17",1.969,null,2.031,0.000,0.000,155400]
["SLCMC","1992-03-18",2.000,null,2.063,0.000,0.000,332000]
["SLCMC","1992-03-19",1.969,null,2.031,0.000,0.000,194200]
["SLCMC","1992-03-20",1.969,null,1.333,0.000,0.000,0]
["SLCMC","1992-03-23",1.969,null,2.031,0.000,0.000,55100]
["SLCMC","1992-03-24",1.969,null,2.063,0.000,0.000,118800]
["SLCMC","1992-03-25",2.000,null,2.063,0.000,0.000,128400]
["SLCMC","1992-03-26",2.063,null,2.094,0.000,0.000,143400]
["SLCMC","1992-03-27",2.063,null,2.094,0.000,0.000,444100]
["SLCMC","1992-03-30",2.031,null,2.094,0.000,0.000,121100]
["SLCMC","1992-03-31",2.031,null,2.094,0.000,0.000,69800]
["SLCMC","1992-04-03",1.969,null,2.031,0.000,0.000,567600]
["SLCMC","1992-04-06",1.969,null,2.031,0.000,0.000,244900]
["SLCMC","1992-04-07",1.875,null,2.000,0.000,0.000,247100]
["SLCMC","1992-04-08",1.813,null,1.875,0.000,0.000,118200]
["SLCMC","1992-04-09",1.813,null,1.875,0.000,0.000,249600]
["SLCMC","1992-04-10",1.813,null,1.938,0.000,0.000,51400]
["SLCMC","1992-04-13",1.813,null,7.875,0.000,0.000,0]
["SLCMC","1992-04-14",1.813,null,1.875,0.000,0.000,80200]
["SLCMC","1992-04-15",1.813,null,1.938,0.000,0.000,24900]
["SLCMC","1992-04-16",1.719,null,1.813,0.000,0.000,124900]
["SLCMC","1992-04-20",1.750,null,1.875,0.000,0.000,70200]
["SLCMC","1992-04-21",1.688,null,1.813,0.000,0.000,172200]
["SLCMC","1992-04-22",1.688,null,1.813,0.000,0.000,325200]
["SLCMC","1992-04-23",1.625,null,1.750,0.000,0.000,95500]
["SLCMC","1992-04-24",1.500,null,1.688,0.000,0.000,101500]
["SLCMC","1992-04-27",1.438,null,1.563,0.000,0.000,111800]
["SLCMC","1992-04-28",1.469,null,1.531,0.000,0.000,138900]
["SLCMC","1992-04-29",1.500,null,1.563,0.000,0.000,78400]
["SLCMC","1992-04-30",1.469,null,1.563,0.000,0.000,159900]
["SLCMC","1992-05-01",1.469,null,1.563,0.000,0.000,123000]
["SLCMC","1992-05-04",1.438,null,1.500,0.000,0.000,82200]
["SLCMC","1992-05-05",1.438,null,1.500,0.000,0.000,67200]
["SLCMC","1992-05-06",1.438,null,1.500,0.000,0.000,141600]
["SLCMC","1992-05-07",1.500,null,1.563,0.000,0.000,379000]
["SLCMC","1992-05-08",1.438,null,1.500,0.000,0.000,171000]
["SLCMC","1992-05-11",1.438,null,1.563,0.000,0.000,213100]
["SLCMC","1992-05-12",1.500,null,1.563,0.000,0.000,138800]
["SLCMC","1992-05-13",1.438,null,1.500,0.000,0.000,70300]
["SLCMC","1992-05-18",1.375,null,1.438,0.000,0.000,236100]
["SLCMC","1992-05-19",1.375,null,1.438,0.000,0.000,151400]
["SLCMC","1992-05-20",1.406,null,1.438,0.000,0.000,357800]
["SLCMC","1992-05-25",1.406,null,1.438,0.000,0.000,183000]
["SLCMC","1992-05-26",1.375,null,14.000,0.000,0.000,0]
["SLCMC","1992-05-28",1.250,null,1.375,0.000,0.000,466400]
["SLCMC","1992-05-29",1.250,null,10.000,0.000,0.000,0]
["SLCMC","1992-06-01",1.250,null,3.375,0.000,0.000,0]
["SLCMC","1992-06-03",1.313,null,14.000,0.000,0.000,0]
["SLCMC","1992-06-04",1.313,null,1.406,0.000,0.000,65000]
["SLCMC","1992-06-05",1.313,null,1.406,0.000,0.000,188300]
["STDL","1992-05-06",2.000,null,2.250,0.000,0.000,200]
["STDL","1992-05-07",2.000,null,2.250,0.000,0.000,16400]
["STDL","1992-05-08",2.250,null,2.500,0.000,0.000,69200]
["STDL","1992-05-11",2.250,null,2.500,0.000,0.000,9500]
["STDL","1992-05-12",2.375,null,2.625,0.000,0.000,8000]
["STDL","1992-05-13",2.375,null,2.625,0.000,0.000,35000]
["STDL","1992-05-18",2.375,null,2.625,0.000,0.000,31500]
["STDL","1992-05-19",2.125,null,2.375,0.000,0.000,19900]
["STDL","1992-05-20",2.125,null,2.375,0.000,0.000,5100]
["STDL","1992-05-25",2.500,null,2.750,0.000,0.000,62600]
["STDL","1992-05-26",2.375,null,5.625,0.000,0.000,0]
["STDL","1992-05-28",2.750,null,3.000,0.000,0.000,77500]
["STDL","1992-05-29",2.875,null,1.125,0.000,0.000,0]
["STDL","1992-06-01",3.125,null,3.375,0.000,0.000,0]
["STDL","1992-06-03",3.000,null,1.250,0.000,0.000,0]
["STDL","1992-06-04",3.125,null,3.500,0.000,0.000,48000]
["STDL","1992-06-05",3.000,null,3.250,0.000,0.000,57700]
["TROU","1992-03-11",0.375,0.375,6.670,6.670,6.670,0]
["TROU","1992-03-12",0.313,0.313,0.406,0.406,0.406,20900]
["TROU","1992-03-13",0.313,0.313,0.375,0.375,0.375,47500]
["TROU","1992-03-16",0.313,null,4.000,0.000,0.000,0]
["TROU","1992-03-17",0.313,null,0.406,0.000,0.000,27000]
["TROU","1992-03-18",0.313,null,0.406,0.000,0.000,9600]
["TROU","1992-03-19",0.219,null,0.313,0.000,0.000,106000]
["TROU","1992-03-20",0.281,null,0.000,0.000,0.000,0]
["TROU","1992-03-23",0.281,null,0.313,0.000,0.000,11000]
["TROU","1992-03-24",0.250,null,0.313,0.000,0.000,31200]
["TROU","1992-03-25",0.188,null,0.281,0.000,0.000,39000]
["TROU","1992-03-26",0.250,null,0.313,0.000,0.000,12900]
["TROU","1992-03-27",0.250,null,0.313,0.000,0.000,34100]
["TROU","1992-03-30",0.219,null,0.313,0.000,0.000,102500]
["TROU","1992-03-31",0.219,null,0.281,0.000,0.000,54000]
["TROU","1992-04-03",0.188,null,0.281,0.000,0.000,300]
["TROU","1992-04-06",0.219,null,0.313,0.000,0.000,12000]
["TROU","1992-04-07",0.219,null,0.313,0.000,0.000,19000]
["TROU","1992-04-08",0.188,null,0.281,0.000,0.000,20000]
["TROU","1992-04-09",0.188,null,0.000,0.000,0.000,0]
["TROU","1992-04-10",0.219,null,0.281,0.000,0.000,4000]
["TROU","1992-04-13",0.250,null,0.000,0.000,0.000,0]
["TROU","1992-04-14",0.188,null,0.281,0.000,0.000,152000]
["TROU","1992-04-15",0.094,null,0.156,0.000,0.000,156100]
["TROU","1992-04-16",0.156,null,0.219,0.000,0.000,98500]
["TROU","1992-04-20",0.125,null,0.219,0.000,0.000,235400]
["TROU","1992-04-21",0.094,null,0.156,0.000,0.000,73800]
["TROU","1992-04-22",0.125,null,0.188,0.000,0.000,50500]
["TROU","1992-04-23",0.125,null,0.188,0.000,0.000,19000]
["TROU","1992-04-24",0.125,null,0.188,0.000,0.000,4000]
["TROU","1992-04-27",0.125,null,0.188,0.000,0.000,22600]
["TROU","1992-04-28",0.094,null,0.156,0.000,0.000,37200]
["TROU","1992-04-29",0.125,null,0.156,0.000,0.000,123300]
["TROU","1992-04-30",0.094,null,0.156,0.000,0.000,4500]
["TROU","1992-05-01",0.094,null,0.156,0.000,0.000,28300]
["TROU","1992-05-04",0.094,0.000,0.000,0.000,0.000,5]
["USG","1992-03-11",1.750,0.125,1.750,1.750,1.625,174700]
["USG","1992-03-12",1.500,0.250,1.625,1.625,1.500,63100]
["USG","1992-03-13",1.500,1.500,1.625,1.625,1.500,80200]
["USG","1992-03-16",1.625,0.125,1.625,1.625,1.500,31200]
["USG","1992-03-17",1.500,0.125,1.625,1.625,1.500,103000]
["USG","1992-03-18",1.625,0.125,1.625,1.625,1.500,61000]
["USG","1992-03-19",1.500,0.125,1.500,1.625,1.500,105200]
["USG","1992-03-20",1.500,0.000,1.500,1.625,1.500,56700]
["USG","1992-03-23",1.500,0.000,1.500,1.625,1.500,177800]
["USG","1992-03-24",1.500,0.000,1.625,1.625,1.375,57600]
["USG","1992-03-25",1.375,0.125,1.375,1.500,1.375,119300]
["USG","1992-03-26",1.375,0.000,1.500,1.500,1.375,86400]
["USG","1992-03-27",1.375,0.000,1.500,1.500,1.375,39800]
["USG","1992-03-30",1.375,0.000,1.375,1.500,1.375,43800]
["USG","1992-03-31",1.500,0.125,1.375,1.500,1.375,58400]
["USG","1992-04-01",1.375,0.125,1.375,1.500,1.375,32800]
["USG","1992-04-02",1.375,0.000,1.500,1.500,1.375,28900]
["USG","1992-04-03",1.375,0.000,1.500,1.500,1.375,58900]
["USG","1992-04-06",1.375,0.000,1.500,1.500,1.375,68400]
["USG","1992-04-07",1.250,0.125,1.375,1.500,1.250,104000]
["USG","1992-04-08",1.375,0.125,1.375,1.500,1.375,82900]
["USG","1992-04-09",1.375,0.000,1.375,1.375,1.250,45900]
["USG","1992-04-10",1.500,0.125,1.500,1.500,1.250,28600]
["USG","1992-04-13",1.375,0.125,1.375,1.375,1.250,37100]
["USG","1992-04-14",1.375,0.000,1.375,1.500,1.375,17800]
["USG","1992-04-15",1.375,0.000,1.500,1.500,1.375,12100]
["USG","1992-04-16",1.500,0.125,1.375,1.500,1.375,29900]
["USG","1992-04-20",1.375,0.125,1.500,1.500,1.375,25600]
["USG","1992-04-21",1.250,0.125,1.375,1.500,1.250,74500]
["USG","1992-04-22",1.250,0.000,1.375,1.375,1.250,33400]
["USG","1992-04-23",1.250,0.000,1.250,1.375,1.250,165300]
["USG","1992-04-24",1.375,0.125,1.250,1.375,1.250,24100]
["USG","1992-04-27",1.250,0.125,1.250,1.375,1.250,17500]
["USG","1992-04-28",1.250,0.000,1.375,1.375,1.250,41800]
["USG","1992-04-29",1.250,0.000,1.375,1.375,1.250,25500]
["USG","1992-04-30",1.250,0.000,1.250,1.375,1.250,13600]
["USG","1992-05-01",1.375,0.125,1.250,1.375,1.250,11400]
["USG","1992-05-04",1.250,0.125,1.250,1.375,1.250,633600]
["USG","1992-05-05",1.375,0.125,1.250,1.375,1.250,17500]
["USG","1992-05-06",1.250,0.125,1.250,1.375,1.250,28800]
["USG","1992-05-07",1.250,0.000,1.375,1.375,1.250,25200]
["USG","1992-05-08",1.250,0.000,1.250,1.375,1.250,32500]
["USG","1992-05-11",1.250,0.000,1.375,1.375,1.250,5800]
["USG","1992-05-12",1.250,0.000,1.375,1.375,1.250,14100]
["USG","1992-05-13",1.375,0.125,1.250,1.375,1.250,37600]
["USG","1992-05-15",1.125,0.125,1.250,1.250,1.125,169900]
["USG","1992-05-18",1.125,0.125,1.250,1.250,1.125,331000]
["USG","1992-05-19",1.125,0.000,1.250,1.250,1.125,169800]
["USG","1992-05-20",1.125,0.000,1.125,1.250,1.125,61000]
["USG","1992-05-25",1.125,0.000,1.125,1.250,1.125,63700]
["USG","1992-05-26",1.125,0.000,1.125,1.250,1.125,95500]
["USG","1992-05-28",1.125,0.000,1.125,1.250,1.125,43000]
["USG","1992-05-29",1.125,0.000,1.125,1.250,1.125,16400]
["USG","1992-06-01",1.125,0.000,1.125,1.125,1.000,112700]
["USG","1992-06-03",1.125,0.000,1.000,1.125,1.000,66300]
["USG","1992-06-04",1.000,0.125,1.000,1.125,1.000,84800]
["USG","1992-06-05",1.000,0.000,1.000,1.125,1.000,70200]