Re: Pros de l'AT : quels indicateurs préférés ? Effectivement le plus bas n'apparait pas sur le future car il a du être
réservé à la baisse. Par contre il apparait bien sur les cours de l'indice
ci-dessous (qui sont à l'heure de Chicago, donc il faut retrancher 1h):
Je ne sais pas si quelqu'un peut importer ces cours Ascii dans MetaStock
ou autre pour avoir un graphique.
<mercure160@hotmail.com> a écrit dans le message de news:
> durant le flat entre 12h et 12h30, il me semble que l'on etait descendu
> plus bas avec un massif V
> cela m'avait marque car lors du telechargement de mes histo, le plus
> bas n'etait pas celui que j'avais vu.
> la memoire peut deformer durant les moments intenses!
"Date","Time","Open","High","Low","Close","Vol ume"
04/04/2000,0931,4089.78,4136.48,4089.78,4135.75,4
04/04/2000,0932,4137.51,4137.51,4133.70,4134.07,4
04/04/2000,0933,4132.58,4132.58,4130.40,4131.33,4
04/04/2000,0934,4130.20,4130.20,4124.22,4126.51,4
04/04/2000,0935,4123.84,4123.84,4121.57,4123.59,4
04/04/2000,0936,4115.53,4116.13,4108.90,4108.90,4
04/04/2000,0937,4108.57,4108.57,4106.17,4106.55,4
04/04/2000,0938,4103.26,4103.26,4096.05,4096.62,4
04/04/2000,0939,4097.80,4097.80,4083.40,4083.40,4
04/04/2000,0940,4078.56,4078.56,4075.22,4075.22,4
04/04/2000,0941,4072.17,4072.17,4069.90,4069.90,4
04/04/2000,0942,4065.97,4065.97,4059.43,4059.43,4
04/04/2000,0943,4055.15,4055.15,4050.61,4050.61,4
04/04/2000,0944,4050.51,4050.51,4043.70,4043.70,4
04/04/2000,0945,4040.73,4040.73,4032.77,4032.77,4
04/04/2000,0946,4030.81,4030.81,4025.72,4025.72,4
04/04/2000,0947,4025.88,4025.88,4020.63,4020.63,4
04/04/2000,0948,4018.94,4018.94,4009.96,4009.96,4
04/04/2000,0949,4007.76,4007.76,4001.99,4001.99,4
04/04/2000,0950,3999.97,4001.80,3999.29,3999.29,4
04/04/2000,0951,4001.43,4005.65,4001.43,4005.65,4
04/04/2000,0952,4006.62,4014.64,4006.62,4014.64,4
04/04/2000,0953,4019.18,4026.09,4018.83,4026.09,4
04/04/2000,0954,4029.36,4035.24,4029.36,4035.24,4
04/04/2000,0955,4037.95,4043.83,4037.95,4043.83,4
04/04/2000,0956,4041.57,4041.57,4039.46,4040.99,4
04/04/2000,0957,4044.04,4049.82,4044.04,4049.82,4
04/04/2000,0958,4054.02,4060.59,4054.02,4060.59,4
04/04/2000,0959,4062.22,4071.11,4062.22,4071.11,4
04/04/2000,1000,4071.92,4083.43,4071.92,4083.43,4
04/04/2000,1001,4086.02,4092.78,4086.02,4092.78,4
04/04/2000,1002,4092.31,4097.88,4092.31,4097.84,4
04/04/2000,1003,4100.33,4107.11,4100.33,4107.11,4
04/04/2000,1004,4108.51,4108.99,4107.65,4108.99,4
04/04/2000,1005,4109.26,4109.26,4107.97,4108.82,4
04/04/2000,1006,4109.12,4110.98,4108.86,4110.58,4
04/04/2000,1007,4111.15,4120.33,4111.15,4120.33,4
04/04/2000,1008,4125.13,4137.57,4125.13,4137.57,4
04/04/2000,1009,4141.95,4145.05,4141.95,4145.05,4
04/04/2000,1010,4145.88,4146.50,4143.04,4143.04,4
04/04/2000,1011,4142.40,4142.40,4136.30,4136.30,4
04/04/2000,1012,4134.24,4134.24,4121.69,4121.69,4
04/04/2000,1013,4121.22,4121.22,4112.80,4112.80,4
04/04/2000,1014,4112.18,4117.88,4112.18,4117.16,4
04/04/2000,1015,4115.24,4118.07,4115.24,4117.05,4
04/04/2000,1016,4113.44,4114.29,4108.94,4108.94,4
04/04/2000,1017,4107.21,4107.21,4098.99,4098.99,4
04/04/2000,1018,4097.11,4097.11,4092.27,4092.27,4
04/04/2000,1019,4088.12,4088.12,4085.88,4085.88,4
04/04/2000,1020,4085.26,4092.06,4085.26,4092.06,4
04/04/2000,1021,4094.27,4101.32,4094.27,4101.32,4
04/04/2000,1022,4101.48,4102.38,4101.48,4101.84,4
04/04/2000,1023,4100.73,4100.73,4090.90,4090.90,4
04/04/2000,1024,4085.39,4085.39,4077.39,4077.39,4
04/04/2000,1025,4075.83,4075.83,4068.18,4068.18,4
04/04/2000,1026,4063.82,4063.82,4056.33,4056.33,4
04/04/2000,1027,4056.09,4056.09,4047.23,4047.23,4
04/04/2000,1028,4042.76,4042.76,4036.28,4036.28,4
04/04/2000,1029,4032.58,4035.82,4032.45,4032.94,4
04/04/2000,1030,4033.30,4036.53,4033.30,4036.53,4
04/04/2000,1031,4038.63,4046.90,4038.63,4046.90,4
04/04/2000,1032,4046.69,4047.69,4046.69,4047.34,4
04/04/2000,1033,4046.62,4046.62,4038.69,4038.69,4
04/04/2000,1034,4032.94,4032.94,4023.96,4023.96,4
04/04/2000,1035,4020.61,4020.61,4013.61,4013.61,4
04/04/2000,1036,4012.33,4019.05,4012.33,4019.05,4
04/04/2000,1037,4021.86,4027.21,4021.86,4027.21,4
04/04/2000,1038,4028.39,4032.92,4028.39,4032.92,4
04/04/2000,1039,4033.33,4033.33,4024.31,4024.31,4
04/04/2000,1040,4020.56,4020.56,4015.82,4015.82,4
04/04/2000,1041,4013.26,4013.26,4008.74,4009.12,4
04/04/2000,1042,4009.94,4009.94,4009.39,4009.39,4
04/04/2000,1043,4009.98,4009.98,4005.34,4005.34,4
04/04/2000,1044,4004.07,4004.07,3995.67,3995.67,4
04/04/2000,1045,3992.56,3992.56,3983.57,3983.57,4
04/04/2000,1046,3979.04,3979.04,3973.85,3973.85,4
04/04/2000,1047,3970.88,3970.88,3966.86,3966.86,4
04/04/2000,1048,3965.58,3965.58,3962.02,3962.02,4
04/04/2000,1049,3959.11,3959.11,3951.92,3954.12,4
04/04/2000,1050,3948.49,3948.49,3945.76,3945.76,4
04/04/2000,1051,3943.39,3943.39,3938.92,3938.92,4
04/04/2000,1052,3939.21,3939.21,3933.50,3933.50,4
04/04/2000,1053,3930.36,3930.36,3925.01,3925.01,4
04/04/2000,1054,3924.74,3924.74,3918.59,3918.59,4
04/04/2000,1055,3919.14,3921.00,3918.80,3919.85,4
04/04/2000,1056,3921.74,3924.58,3921.69,3924.58,4
04/04/2000,1057,3925.66,3931.09,3925.66,3930.89,4
04/04/2000,1058,3930.08,3938.10,3930.08,3938.10,4
04/04/2000,1059,3938.17,3938.17,3932.86,3932.86,4
04/04/2000,1100,3933.40,3944.73,3933.40,3944.73,4
04/04/2000,1101,3947.42,3953.94,3947.42,3953.94,4
04/04/2000,1102,3954.99,3965.28,3954.99,3958.97,4
04/04/2000,1103,3965.00,3969.25,3965.00,3968.90,4
04/04/2000,1104,3969.25,3972.52,3969.25,3972.52,4
04/04/2000,1105,3975.79,3983.21,3975.79,3983.21,4
04/04/2000,1106,3985.58,3995.34,3985.58,3995.34,4
04/04/2000,1107,3998.27,4002.97,3998.27,4002.19,4
04/04/2000,1108,4004.92,4007.56,4004.92,4005.92,4
04/04/2000,1109,4006.82,4008.49,4005.56,4005.56,4
04/04/2000,1110,4000.59,4001.09,3997.35,3997.35,4
04/04/2000,1111,3995.66,3995.66,3986.24,3986.24,4
04/04/2000,1112,3983.66,3983.66,3978.06,3978.06,4
04/04/2000,1113,3973.41,3973.41,3966.41,3966.41,4
04/04/2000,1114,3964.70,3964.70,3963.17,3963.56,4
04/04/2000,1115,3964.29,3973.63,3964.29,3973.63,4
04/04/2000,1116,3975.54,3982.75,3975.54,3982.75,4
04/04/2000,1117,3984.63,3984.63,3980.96,3980.96,3
04/04/2000,1118,3980.07,3980.07,3977.46,3977.46,4
04/04/2000,1119,3975.71,3975.98,3973.92,3975.87,4
04/04/2000,1120,3975.60,3975.60,3971.62,3971.62,4
04/04/2000,1121,3966.99,3966.99,3960.37,3960.37,4
04/04/2000,1122,3958.42,3958.42,3952.00,3952.00,4
04/04/2000,1123,3951.78,3951.78,3945.66,3945.66,4
04/04/2000,1124,3944.48,3945.13,3944.06,3945.13,4
04/04/2000,1125,3943.96,3948.59,3943.70,3948.59,4
04/04/2000,1126,3950.34,3953.78,3950.34,3953.78,4
04/04/2000,1127,3955.42,3958.99,3955.42,3958.99,4
04/04/2000,1128,3957.55,3957.55,3952.34,3952.34,4
04/04/2000,1129,3953.68,3953.68,3951.41,3953.60,4
04/04/2000,1130,3951.48,3953.06,3950.93,3953.06,4
04/04/2000,1131,3953.84,3953.84,3952.13,3952.13,4
04/04/2000,1132,3952.47,3952.47,3949.08,3949.08,4
04/04/2000,1133,3949.87,3949.87,3942.45,3942.45,4
04/04/2000,1134,3940.36,3940.36,3932.92,3932.92,4
04/04/2000,1135,3932.34,3932.34,3924.28,3924.28,4
04/04/2000,1136,3921.13,3921.13,3912.41,3912.41,4
04/04/2000,1137,3911.53,3912.17,3908.52,3908.52,4
04/04/2000,1138,3907.45,3908.37,3906.98,3908.37,4
04/04/2000,1139,3908.88,3908.88,3908.29,3908.29,4
04/04/2000,1140,3905.11,3905.11,3898.53,3901.74,4
04/04/2000,1141,3902.08,3902.08,3897.07,3897.07,4
04/04/2000,1142,3896.61,3896.61,3888.33,3888.33,4
04/04/2000,1143,3887.42,3888.55,3887.42,3887.51,4
04/04/2000,1144,3886.64,3886.64,3884.71,3884.71,4
04/04/2000,1145,3882.97,3882.97,3875.57,3875.57,4
04/04/2000,1146,3871.53,3871.53,3862.86,3862.86,4
04/04/2000,1147,3861.69,3861.69,3855.41,3855.41,4
04/04/2000,1148,3855.19,3856.22,3852.49,3852.53,4
04/04/2000,1149,3852.21,3852.21,3848.60,3848.60,4
04/04/2000,1150,3846.38,3846.38,3839.99,3839.99,4
04/04/2000,1151,3838.00,3838.52,3834.44,3834.44,4
04/04/2000,1152,3833.33,3833.33,3829.07,3829.07,4
04/04/2000,1153,3824.99,3825.13,3815.93,3815.93,4
04/04/2000,1154,3815.36,3815.36,3808.63,3808.63,4
04/04/2000,1155,3805.59,3805.59,3797.55,3797.55,4
04/04/2000,1156,3793.01,3793.01,3785.25,3785.25,4
04/04/2000,1157,3782.73,3782.73,3769.96,3769.96,4
04/04/2000,1158,3767.31,3767.31,3763.35,3763.35,4
04/04/2000,1159,3762.52,3762.52,3758.35,3758.35,3
04/04/2000,1200,3758.91,3760.22,3758.66,3759.20,4
04/04/2000,1201,3760.08,3760.29,3757.65,3760.29,4
04/04/2000,1202,3760.83,3771.72,3760.83,3767.49,4
04/04/2000,1203,3768.81,3781.01,3768.81,3781.01,4
04/04/2000,1204,3783.38,3789.65,3783.38,3789.65,4
04/04/2000,1205,3793.36,3804.10,3793.36,3804.10,4
04/04/2000,1206,3806.24,3810.02,3806.24,3810.02,3
04/04/2000,1207,3815.09,3823.93,3815.09,3823.93,4
04/04/2000,1208,3827.14,3836.76,3823.58,3836.76,4
04/04/2000,1209,3838.64,3845.69,3838.64,3845.69,4
04/04/2000,1210,3845.91,3851.77,3845.91,3851.77,4
04/04/2000,1211,3855.51,3856.07,3854.38,3856.07,3
04/04/2000,1212,3852.51,3853.41,3844.51,3844.51,5
04/04/2000,1213,3842.01,3842.01,3836.24,3836.24,3
04/04/2000,1214,3834.27,3834.27,3826.21,3826.21,4
04/04/2000,1215,3825.67,3826.08,3822.73,3825.66,5
04/04/2000,1216,3827.99,3831.49,3827.99,3831.49,4
04/04/2000,1217,3835.95,3842.32,3835.95,3842.32,4
04/04/2000,1218,3841.27,3842.92,3841.27,3841.86,4
04/04/2000,1219,3841.40,3841.40,3840.40,3840.48,4
04/04/2000,1220,3839.00,3839.00,3828.94,3828.94,5
04/04/2000,1221,3827.05,3827.05,3818.65,3818.65,4
04/04/2000,1222,3815.26,3815.26,3812.80,3812.80,4
04/04/2000,1223,3813.29,3813.29,3803.43,3803.43,5
04/04/2000,1224,3801.31,3801.31,3794.32,3794.32,4
04/04/2000,1225,3790.46,3790.46,3787.99,3788.32,4
04/04/2000,1226,3789.38,3791.25,3789.34,3789.34,4
04/04/2000,1227,3791.75,3794.73,3791.75,3794.73,4
04/04/2000,1228,3795.38,3805.09,3795.38,3805.09,4
04/04/2000,1229,3807.07,3808.63,3807.07,3807.19,4
04/04/2000,1230,3807.20,3807.20,3797.71,3798.83,4
04/04/2000,1231,3796.37,3796.37,3787.23,3787.23,4
04/04/2000,1232,3785.87,3785.87,3774.74,3774.74,4
04/04/2000,1233,3772.81,3772.81,3769.74,3769.74,4
04/04/2000,1234,3766.54,3766.54,3762.70,3762.70,4
04/04/2000,1235,3760.64,3764.00,3760.64,3762.35,4
04/04/2000,1236,3762.43,3765.57,3762.43,3765.57,4
04/04/2000,1237,3763.47,3763.47,3758.63,3758.63,4
04/04/2000,1238,3758.09,3758.09,3752.76,3752.76,4
04/04/2000,1239,3750.61,3750.61,3742.73,3742.73,4
04/04/2000,1240,3740.14,3740.14,3733.74,3733.74,4
04/04/2000,1241,3732.93,3732.93,3729.93,3730.15,4
04/04/2000,1242,3728.08,3728.08,3722.14,3722.14,4
04/04/2000,1243,3720.41,3720.41,3713.98,3713.98,4
04/04/2000,1244,3713.85,3713.85,3706.40,3706.40,4
04/04/2000,1245,3707.70,3712.49,3707.70,3712.49,4
04/04/2000,1246,3715.86,3723.20,3715.86,3723.20,3
04/04/2000,1247,3728.49,3743.64,3728.49,3743.64,4
04/04/2000,1248,3745.11,3749.67,3745.11,3749.67,4
04/04/2000,1249,3750.95,3754.20,3750.95,3754.20,3
04/04/2000,1250,3754.69,3757.58,3754.69,3756.73,4
04/04/2000,1251,3754.44,3754.44,3746.18,3746.18,4
04/04/2000,1252,3742.34,3742.34,3734.06,3734.06,4
04/04/2000,1253,3730.26,3730.27,3727.11,3727.11,4
04/04/2000,1254,3724.52,3724.52,3714.48,3714.48,4
04/04/2000,1255,3711.09,3711.09,3704.24,3704.24,3
04/04/2000,1256,3702.61,3702.61,3691.75,3691.75,4
04/04/2000,1257,3687.34,3687.34,3678.62,3678.62,4
04/04/2000,1258,3676.48,3676.48,3673.60,3674.30,4
04/04/2000,1259,3676.43,3681.76,3676.43,3681.76,3
04/04/2000,1300,3687.10,3687.10,3684.57,3685.96,4
04/04/2000,1301,3682.19,3682.19,3678.53,3678.53,4
04/04/2000,1302,3678.60,3681.42,3678.60,3681.42,3
04/04/2000,1303,3679.27,3679.27,3675.23,3675.23,4
04/04/2000,1304,3671.83,3671.83,3662.36,3662.36,4
04/04/2000,1305,3662.27,3662.27,3656.04,3656.04,4
04/04/2000,1306,3655.19,3655.19,3649.23,3649.23,4
04/04/2000,1307,3647.57,3647.57,3637.05,3637.05,4
04/04/2000,1308,3636.45,3636.45,3632.44,3632.44,4
04/04/2000,1309,3629.45,3629.45,3624.99,3624.99,3
04/04/2000,1310,3623.47,3625.10,3622.27,3623.99,4
04/04/2000,1311,3620.21,3620.21,3610.72,3610.75,4
04/04/2000,1312,3605.20,3605.20,3599.77,3599.77,3
04/04/2000,1313,3596.90,3596.90,3590.20,3590.20,4
04/04/2000,1314,3586.77,3586.77,3579.55,3579.55,4
04/04/2000,1315,3577.31,3577.31,3570.19,3570.19,3
04/04/2000,1316,3566.72,3566.72,3559.57,3559.57,4
04/04/2000,1317,3555.64,3555.64,3544.00,3544.00,4
04/04/2000,1318,3546.66,3546.66,3540.32,3540.32,3
04/04/2000,1319,3537.98,3537.98,3533.20,3533.20,4
04/04/2000,1320,3533.71,3533.71,3532.22,3532.22,4
04/04/2000,1321,3531.29,3531.29,3525.44,3525.44,4
04/04/2000,1322,3527.31,3527.31,3526.50,3526.50,3
04/04/2000,1323,3528.36,3533.30,3528.36,3533.30,4
04/04/2000,1324,3531.51,3538.92,3531.51,3538.92,3
04/04/2000,1325,3542.20,3553.27,3542.20,3553.27,4
04/04/2000,1326,3557.37,3562.08,3556.77,3562.08,3
04/04/2000,1327,3564.40,3577.53,3564.40,3577.53,4
04/04/2000,1328,3582.10,3590.25,3582.10,3590.25,3
04/04/2000,1329,3594.53,3601.28,3592.35,3601.28,4
04/04/2000,1330,3609.09,3616.25,3609.09,3616.25,3
04/04/2000,1331,3619.52,3634.57,3619.52,3634.57,4
04/04/2000,1332,3637.44,3645.88,3637.44,3645.88,3
04/04/2000,1333,3649.39,3662.41,3649.39,3662.41,4
04/04/2000,1334,3661.35,3664.28,3661.35,3664.28,3
04/04/2000,1335,3669.47,3680.61,3669.47,3680.61,4
04/04/2000,1336,3682.98,3692.79,3682.98,3692.79,3
04/04/2000,1337,3700.55,3710.42,3700.55,3710.42,4
04/04/2000,1338,3713.88,3719.32,3713.88,3719.32,3
04/04/2000,1339,3721.57,3733.03,3721.57,3730.79,4
04/04/2000,1340,3733.12,3735.84,3733.12,3735.84,3
04/04/2000,1341,3734.05,3734.85,3732.45,3734.85,3
04/04/2000,1342,3736.88,3743.03,3736.88,3743.03,4
04/04/2000,1343,3750.97,3760.64,3749.78,3760.64,4
04/04/2000,1344,3764.01,3768.35,3764.01,3768.35,3
04/04/2000,1345,3773.48,3783.40,3773.48,3783.40,4
04/04/2000,1346,3786.09,3800.90,3786.09,3800.90,4
04/04/2000,1347,3802.17,3813.72,3802.17,3813.72,4
04/04/2000,1348,3814.05,3822.50,3814.05,3822.50,3
04/04/2000,1349,3824.36,3831.48,3824.36,3831.48,4
04/04/2000,1350,3826.23,3833.62,3826.23,3832.54,4
04/04/2000,1351,3832.73,3832.73,3826.91,3826.91,4
04/04/2000,1352,3826.69,3826.69,3817.71,3817.71,3
04/04/2000,1353,3816.25,3816.25,3809.16,3809.16,4
04/04/2000,1354,3802.68,3804.19,3793.83,3793.83,4
04/04/2000,1355,3792.66,3792.66,3786.73,3786.73,3
04/04/2000,1356,3783.28,3783.28,3778.34,3781.84,4
04/04/2000,1357,3774.48,3776.01,3773.96,3776.01,4
04/04/2000,1358,3770.87,3770.87,3767.81,3769.63,4
04/04/2000,1359,3766.84,3766.84,3763.27,3763.27,4
04/04/2000,1400,3762.08,3763.65,3760.42,3761.89,4
04/04/2000,1401,3760.48,3766.49,3760.48,3765.17,4
04/04/2000,1402,3768.05,3779.56,3768.05,3779.56,4
04/04/2000,1403,3789.65,3798.04,3789.65,3798.04,4
04/04/2000,1404,3800.35,3804.06,3798.42,3804.06,4
04/04/2000,1405,3806.62,3814.16,3806.62,3814.16,4
04/04/2000,1406,3818.35,3822.97,3818.35,3822.97,4
04/04/2000,1407,3828.64,3836.79,3828.64,3836.12,4
04/04/2000,1408,3839.14,3846.25,3839.14,3846.25,4
04/04/2000,1409,3848.72,3852.32,3848.65,3852.32,4
04/04/2000,1410,3849.96,3849.96,3847.50,3848.83,4
04/04/2000,1411,3849.93,3849.93,3845.73,3845.73,4
04/04/2000,1412,3846.51,3846.51,3842.44,3842.44,4
04/04/2000,1413,3839.44,3840.70,3838.97,3840.70,4
04/04/2000,1414,3845.06,3849.87,3843.06,3847.89,4
04/04/2000,1415,3848.23,3848.23,3842.00,3842.25,4
04/04/2000,1416,3837.33,3837.33,3834.10,3834.10,3
04/04/2000,1417,3834.54,3838.63,3834.54,3835.56,4
04/04/2000,1418,3834.77,3838.69,3834.27,3837.77,5
04/04/2000,1419,3836.93,3842.26,3836.93,3842.26,4
04/04/2000,1420,3840.05,3846.75,3840.05,3841.37,5
04/04/2000,1421,3846.23,3851.49,3845.49,3851.20,4
04/04/2000,1422,3860.70,3873.91,3860.70,3873.91,4
04/04/2000,1423,3877.76,3889.63,3877.76,3889.63,4
04/04/2000,1424,3894.79,3907.94,3894.79,3907.94,4
04/04/2000,1425,3912.57,3920.33,3912.57,3920.33,3
04/04/2000,1426,3923.96,3932.11,3923.96,3932.11,4
04/04/2000,1427,3934.09,3943.46,3934.09,3943.46,4
04/04/2000,1428,3944.18,3950.26,3944.18,3950.26,3
04/04/2000,1429,3955.46,3965.01,3955.46,3965.01,4
04/04/2000,1430,3967.01,3981.05,3967.01,3981.05,4
04/04/2000,1431,3983.80,3983.99,3981.36,3983.99,3
04/04/2000,1432,3991.60,4003.04,3991.60,4003.04,4
04/04/2000,1433,4003.55,4014.48,4003.55,4014.48,4
04/04/2000,1434,4016.78,4018.47,4016.34,4016.34,3
04/04/2000,1435,4020.04,4023.92,4020.04,4022.08,4
04/04/2000,1436,4024.01,4025.41,4020.47,4020.47,4
04/04/2000,1437,4026.84,4026.84,4024.01,4024.01,4
04/04/2000,1438,4018.49,4018.49,4016.36,4016.36,3
04/04/2000,1439,4014.39,4014.39,4004.80,4004.80,4
04/04/2000,1440,4000.56,4000.56,3993.68,3993.68,3
04/04/2000,1441,3989.84,3989.84,3981.84,3981.84,4
04/04/2000,1442,3982.04,3982.04,3976.37,3976.37,4
04/04/2000,1443,3976.44,3976.81,3973.87,3973.87,4
04/04/2000,1444,3973.49,3973.60,3969.25,3969.25,4
04/04/2000,1445,3965.15,3965.15,3958.98,3958.98,4
04/04/2000,1446,3956.09,3956.09,3948.03,3948.03,4
04/04/2000,1447,3944.40,3944.40,3935.93,3935.93,3
04/04/2000,1448,3932.76,3932.76,3920.36,3920.36,4
04/04/2000,1449,3916.62,3916.62,3909.92,3909.92,4
04/04/2000,1450,3905.15,3905.15,3896.29,3896.29,4
04/04/2000,1451,3893.15,3893.15,3881.23,3881.23,3
04/04/2000,1452,3874.88,3880.23,3873.30,3873.30,4
04/04/2000,1453,3867.98,3869.29,3857.76,3857.76,4
04/04/2000,1454,3863.99,3863.99,3848.53,3848.53,3
04/04/2000,1455,3849.54,3849.64,3846.67,3849.64,4
04/04/2000,1456,3849.77,3849.77,3844.92,3844.92,4
04/04/2000,1457,3845.27,3848.36,3845.27,3846.57,4
04/04/2000,1458,3841.77,3842.37,3839.16,3839.16,4
04/04/2000,1459,3837.93,3837.93,3834.25,3836.17,4
04/04/2000,1500,3837.04,3837.61,3835.24,3835.24,4
04/04/2000,1501,3835.49,3835.49,3833.78,3833.78,4
04/04/2000,1502,3832.46,3832.46,3828.18,3828.18,5
04/04/2000,1503,3825.55,3825.55,3823.02,3823.62,4
04/04/2000,1504,3823.08,3827.31,3823.08,3824.09,4
04/04/2000,1505,3822.70,3823.17,3820.66,3823.17,5
04/04/2000,1506,3824.99,3830.02,3824.99,3830.02,5
04/04/2000,1507,3829.06,3844.09,3829.06,3844.09,4
04/04/2000,1508,3839.75,3845.85,3839.75,3845.85,3
04/04/2000,1509,3845.12,3855.73,3845.12,3855.73,4
04/04/2000,1510,3859.34,3871.72,3859.34,3871.72,4
04/04/2000,1511,3876.50,3883.50,3876.50,3883.50,4
04/04/2000,1512,3885.97,3890.29,3885.97,3890.29,4
04/04/2000,1513,3891.37,3898.10,3891.37,3898.10,4
04/04/2000,1514,3901.79,3911.07,3901.79,3911.07,4
04/04/2000,1515,3910.87,3922.40,3910.87,3922.40,4
04/04/2000,1516,3913.70,3928.45,3913.70,3926.99,4
04/04/2000,1517,3931.28,3931.28,3927.48,3931.05,5
04/04/2000,1518,3932.33,3935.44,3932.33,3933.26,5
04/04/2000,1519,3930.89,3934.58,3930.89,3934.58,5
04/04/2000,1520,3931.97,3934.04,3930.57,3934.04,4
04/04/2000,1521,3933.88,3938.41,3933.48,3938.41,4
04/04/2000,1522,3940.99,3943.36,3934.46,3934.46,4
04/04/2000,1523,3945.13,3946.72,3944.40,3946.72,4
04/04/2000,1524,3942.89,3942.89,3940.24,3940.24,4
04/04/2000,1525,3934.65,3939.41,3934.65,3939.20,4
04/04/2000,1526,3938.60,3939.90,3938.60,3938.83,3
04/04/2000,1527,3941.58,3946.82,3941.58,3946.82,4
04/04/2000,1528,3947.73,3960.56,3947.73,3960.56,3
04/04/2000,1529,3963.43,3974.84,3963.43,3974.84,3
04/04/2000,1530,3977.80,3987.44,3977.80,3987.44,4
04/04/2000,1531,3991.21,3998.35,3991.21,3998.35,3
04/04/2000,1532,4000.62,4008.75,4000.62,4008.75,4
04/04/2000,1533,4010.96,4013.56,4010.96,4013.56,2
04/04/2000,1535,3851.20,4021.24,3851.20,4019.84,30
04/04/2000,1536,4023.31,4026.13,4023.31,4026.13,3
04/04/2000,1537,4025.97,4035.15,4025.97,4035.15,4
04/04/2000,1538,4035.95,4049.75,4035.95,4049.75,3
04/04/2000,1539,4052.10,4062.24,4052.10,4062.24,4
04/04/2000,1540,4065.53,4072.45,4065.53,4072.45,3
04/04/2000,1541,4073.74,4079.11,4073.74,4079.11,3
04/04/2000,1542,4070.52,4080.67,4070.52,4080.08,4
04/04/2000,1543,4081.82,4081.82,4078.68,4078.68,3
04/04/2000,1544,4079.48,4079.48,4074.53,4075.12,4
04/04/2000,1545,4073.84,4074.47,4072.51,4072.51,3
04/04/2000,1546,4074.88,4074.88,4071.34,4071.34,4
04/04/2000,1547,4072.99,4072.99,3999.51,4000.48,4
04/04/2000,1548,3999.06,4005.41,3999.06,4005.41,4
04/04/2000,1549,4007.92,4013.77,4007.92,4013.62,4
04/04/2000,1550,4012.66,4015.47,4012.66,4014.42,4
04/04/2000,1551,4016.35,4018.94,4016.35,4017.04,4
04/04/2000,1552,4016.39,4018.36,4015.79,4018.03,4
04/04/2000,1553,4018.33,4027.42,4018.33,4027.42,4
04/04/2000,1554,4026.66,4036.97,4026.66,4036.97,4
04/04/2000,1555,4038.55,4042.70,4038.55,4042.70,4
04/04/2000,1556,4043.76,4046.53,4042.40,4042.40,4
04/04/2000,1557,4045.63,4045.63,4042.73,4045.00,4
04/04/2000,1558,4042.87,4044.00,4042.80,4042.98,4
04/04/2000,1559,4040.02,4041.07,4040.02,4040.49,4
04/04/2000,1600,4035.39,4039.09,4033.74,4033.74,11 |