-
Notifications
You must be signed in to change notification settings - Fork 0
/
INFY.csv
We can't make this file beautiful and searchable because it's too large.
5307 lines (5307 loc) · 628 KB
/
INFY.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date,Symbol,Series,Prev Close,Open,High,Low,Last,Close,VWAP,Volume,Turnover,Trades,Deliverable Volume,%Deliverble
2000-01-03,INFOSYSTCH,EQ,14467.75,15625.0,15625.2,15625.0,15625.2,15625.2,15625.18,5137,8026657140000.001,,,
2000-01-04,INFOSYSTCH,EQ,15625.2,16800.0,16875.25,16253.0,16875.25,16855.9,16646.38,56186,93529374750000.0,,,
2000-01-05,INFOSYSTCH,EQ,16855.9,15701.0,16250.0,15507.45,15507.45,15507.45,15786.38,164605,259851640715000.0,,,
2000-01-06,INFOSYSTCH,EQ,15507.45,15256.65,15300.0,14266.85,14266.85,14266.85,14462.82,81997,118590794075000.0,,,
2000-01-07,INFOSYSTCH,EQ,14266.85,13125.5,13125.5,13125.5,13125.5,13125.5,13125.5,7589,9960941950000.0,,,
2000-01-10,INFOSYSTCH,EQ,13125.5,13125.5,14175.5,12075.5,13750.0,13757.3,13270.6,236175,313418481875000.0,,,
2000-01-11,INFOSYSTCH,EQ,13757.3,13200.0,13800.0,12656.75,12656.75,12656.75,12885.28,122331,157626976990000.0,,,
2000-01-12,INFOSYSTCH,EQ,12656.75,11950.0,13349.0,11766.0,13010.0,13077.55,12873.99,203074,261437329065000.0,,,
2000-01-13,INFOSYSTCH,EQ,13077.55,13100.0,13149.0,12031.35,12033.0,12090.6,12529.38,156550,196147474930000.0,,,
2000-01-14,INFOSYSTCH,EQ,12090.6,12249.0,12297.0,11203.0,12170.0,12176.4,11896.77,125313,149081962870000.0,,,
2000-01-17,INFOSYSTCH,EQ,12176.4,12200.0,12885.0,11720.0,11773.0,11870.9,12210.99,141351,172603581345000.0,,,
2000-01-18,INFOSYSTCH,EQ,11870.9,11739.7,12169.0,11325.0,11930.0,11935.65,11818.44,158523,187349462225000.0,,,
2000-01-19,INFOSYSTCH,EQ,11935.65,12546.0,12890.5,12420.0,12890.5,12889.85,12765.4,156209,199407049190000.0,,,
2000-01-20,INFOSYSTCH,EQ,12889.85,13200.0,13551.0,12611.0,12739.0,12747.05,13196.1,154520,203906101610000.0,,,
2000-01-21,INFOSYSTCH,EQ,12747.05,12900.0,13590.0,12503.0,13550.0,13420.2,13122.91,162391,213104283050000.0,,,
2000-01-24,INFOSYSTCH,EQ,13420.2,13600.0,14489.0,13600.0,13840.1,13878.8,14027.99,197315,276793342375000.0,,,
2000-01-25,INFOSYSTCH,EQ,13878.8,13800.0,14250.0,13400.05,14190.0,14109.4,13923.52,159919,222663487530000.03,,,
2000-01-27,INFOSYSTCH,EQ,14109.4,7570.0,7600.0,7293.0,7405.0,7390.75,7464.8,202403,151089871040000.0,,,
2000-01-28,INFOSYSTCH,EQ,7390.75,7426.0,7699.0,7426.0,7625.0,7611.55,7592.45,270024,205014462325000.0,,,
2000-01-31,INFOSYSTCH,EQ,7611.55,7535.5,7544.0,7127.0,7218.0,7221.7,7396.24,118723,87810438415000.0,,,
2000-02-01,INFOSYSTCH,EQ,7221.7,7250.0,7450.0,7150.0,7440.0,7417.4,7345.05,110241,80972541695000.0,,,
2000-02-02,INFOSYSTCH,EQ,7417.4,7590.0,7700.0,7349.5,7370.0,7365.8,7447.18,148305,110445401580000.0,,,
2000-02-03,INFOSYSTCH,EQ,7365.8,7416.0,7510.0,7370.0,7465.0,7440.8,7437.0,94251,70094466929999.99,,,
2000-02-04,INFOSYSTCH,EQ,7440.8,7475.0,7950.0,7475.0,7860.25,7896.95,7800.28,315261,245912534710000.0,,,
2000-02-07,INFOSYSTCH,EQ,7896.95,7899.0,8528.75,7899.0,8480.0,8496.2,8327.43,265447,221049041065000.0,,,
2000-02-08,INFOSYSTCH,EQ,8496.2,8495.0,9150.0,8495.0,8920.0,8898.2,8952.29,232856,208459355935000.0,,,
2000-02-09,INFOSYSTCH,EQ,8898.2,9399.0,9399.0,8600.0,8660.0,8709.75,8890.93,165555,147193837375000.0,,,
2000-02-10,INFOSYSTCH,EQ,8709.75,8799.0,9275.0,8799.0,9180.0,9209.0,9052.1,293402,265590367944999.97,,,
2000-02-11,INFOSYSTCH,EQ,9209.0,9269.0,9945.75,9269.0,9945.75,9945.75,9935.78,32816,32605252985000.004,,,
2000-02-14,INFOSYSTCH,EQ,9945.75,10741.45,10741.45,10741.45,10741.45,10741.45,10741.45,23733,25492683285000.0,,,
2000-02-15,INFOSYSTCH,EQ,10741.45,10741.45,10741.45,9882.15,9882.15,9961.75,10041.95,333437,334835701435000.0,,,
2000-02-16,INFOSYSTCH,EQ,9961.75,10050.0,10300.0,9635.0,9900.0,10037.85,10027.3,198757,199299508340000.0,,,
2000-02-17,INFOSYSTCH,EQ,10037.85,10000.0,10800.0,10000.0,10298.0,10298.3,10436.85,189457,197733359545000.0,,,
2000-02-18,INFOSYSTCH,EQ,10298.3,10419.0,10500.0,9775.0,9920.0,9864.6,10075.31,166067,167317595280000.0,,,
2000-02-21,INFOSYSTCH,EQ,9864.6,9850.0,10500.0,9701.0,10220.0,10254.75,10239.38,277368,284007652470000.0,,,
2000-02-22,INFOSYSTCH,EQ,10254.75,10339.0,10339.0,9750.0,9789.0,9830.1,9940.6,188540,187420019975000.0,,,
2000-02-23,INFOSYSTCH,EQ,9830.1,10500.0,10500.0,9043.7,9300.0,9214.95,9664.47,186634,180371783250000.0,,,
2000-02-24,INFOSYSTCH,EQ,9214.95,9390.0,9649.0,8988.0,9400.0,9297.0,9327.21,129070,120386296955000.0,,,
2000-02-25,INFOSYSTCH,EQ,9297.0,9400.0,9489.85,8850.0,8985.0,8987.2,9206.52,77029,70916888740000.0,,,
2000-02-28,INFOSYSTCH,EQ,8987.2,8900.0,8900.0,8268.25,8555.0,8509.7,8417.28,119006,100170660935000.0,,,
2000-02-29,INFOSYSTCH,EQ,8509.7,8600.0,9190.5,8350.0,8700.0,8779.4,8933.35,250497,223777840335000.0,,,
2000-03-01,INFOSYSTCH,EQ,8779.4,9099.0,9481.75,9000.0,9481.75,9481.75,9372.07,98216,92048696335000.0,,,
2000-03-02,INFOSYSTCH,EQ,9481.75,10134.75,10240.3,9932.1,10240.3,10240.3,10226.19,25110,25677971640000.0,,,
2000-03-03,INFOSYSTCH,EQ,10240.3,11059.55,11059.55,11059.55,11059.55,11059.55,11059.55,26691,29519044905000.0,,,
2000-03-06,INFOSYSTCH,EQ,11059.55,11939.65,11944.35,10560.0,11944.35,11944.35,11920.08,21653,25810558400000.0,,,
2000-03-07,INFOSYSTCH,EQ,11944.35,12800.0,12899.9,12800.0,12899.9,12899.9,12899.72,54333,70088027670000.01,,,
2000-03-08,INFOSYSTCH,EQ,12899.9,13450.0,13931.9,11985.0,12400.0,12315.05,13334.7,350512,467397300770000.0,,,
2000-03-09,INFOSYSTCH,EQ,12315.05,12690.0,13000.0,11630.0,11725.0,11858.55,12101.56,130230,157598563505000.0,,,
2000-03-10,INFOSYSTCH,EQ,11858.55,12099.0,12745.0,11426.55,11699.0,11664.8,12123.96,160307,194355638500000.0,,,
2000-03-13,INFOSYSTCH,EQ,11664.8,11700.0,12199.0,10731.65,10731.65,10731.65,11177.74,117401,131227837005000.0,,,
2000-03-14,INFOSYSTCH,EQ,10731.65,10210.0,10210.0,9873.15,9873.15,9873.15,9892.97,131103,129699790390000.02,,,
2000-03-15,INFOSYSTCH,EQ,9873.15,9131.0,10250.0,9083.3,9800.0,9966.95,9392.3,254096,238654597875000.0,,,
2000-03-16,INFOSYSTCH,EQ,9966.95,9600.0,9600.0,9169.6,9169.6,9169.6,9291.7,89462,83125425220000.0,,,
2000-03-21,INFOSYSTCH,EQ,9169.6,9195.0,9903.2,8511.0,9903.2,9903.2,9732.01,228646,222518511640000.0,,,
2000-03-22,INFOSYSTCH,EQ,9903.2,9700.0,10695.5,9500.0,10695.5,10694.3,10526.01,149696,157570194405000.0,,,
2000-03-23,INFOSYSTCH,EQ,10694.3,10960.0,11540.0,10150.0,10210.0,10264.05,10702.85,222929,238597635325000.0,,,
2000-03-24,INFOSYSTCH,EQ,10264.05,10110.0,11080.0,10110.0,10731.0,10823.45,10777.58,191471,206359454635000.0,,,
2000-03-27,INFOSYSTCH,EQ,10823.45,10500.0,10999.0,10300.0,10358.85,10367.35,10543.87,126203,133066778770000.0,,,
2000-03-28,INFOSYSTCH,EQ,10367.35,10101.0,10200.0,9661.15,10048.0,9947.6,9893.31,139382,137894940070000.0,,,
2000-03-29,INFOSYSTCH,EQ,9947.6,10200.0,10680.0,10151.0,10175.0,10188.9,10331.58,102186,105574285650000.0,,,
2000-03-30,INFOSYSTCH,EQ,10188.9,9900.0,9900.0,9380.0,9725.0,9745.7,9640.54,119682,115379922090000.02,,,
2000-03-31,INFOSYSTCH,EQ,9745.7,9600.0,9600.0,8966.05,8979.0,8970.15,9047.51,126260,114233921200000.0,,,
2000-04-03,INFOSYSTCH,EQ,8970.15,8501.0,9000.0,8252.55,8252.55,8252.55,8363.56,58493,48920983305000.0,,,
2000-04-04,INFOSYSTCH,EQ,8252.55,7592.35,7592.35,7592.35,7592.35,7592.35,7592.35,6253,4747496455000.0,,,
2000-04-05,INFOSYSTCH,EQ,7592.35,7051.0,8199.0,7051.0,7830.0,7797.65,7667.31,442955,339627130360000.0,,,
2000-04-06,INFOSYSTCH,EQ,7797.65,7852.0,8421.5,7301.0,8421.5,8415.3,8026.76,469687,377006431285000.0,,,
2000-04-07,INFOSYSTCH,EQ,8415.3,9088.55,9088.55,9088.55,9088.55,9088.55,9088.55,3475,3158271125000.0,,,
2000-04-10,INFOSYSTCH,EQ,9088.55,9815.65,9815.65,9815.65,9815.65,9815.65,9815.65,3291,3230330415000.0,,,
2000-04-11,INFOSYSTCH,EQ,9815.65,9815.65,10600.9,9051.0,10600.9,10599.2,10176.6,424595,432093448750000.0,,,
2000-04-12,INFOSYSTCH,EQ,10599.2,10390.0,10573.0,9990.0,10085.0,10077.0,10261.81,256124,262829607480000.03,,,
2000-04-13,INFOSYSTCH,EQ,10077.0,9900.05,9900.05,9270.85,9270.85,9270.85,9270.93,51784,48008594115000.0,,,
2000-04-17,INFOSYSTCH,EQ,9270.85,8529.2,8529.2,8529.2,8529.2,8529.2,8529.2,3439,2933191880000.0,,,
2000-04-18,INFOSYSTCH,EQ,8529.2,8529.2,8799.0,7846.9,7846.9,7846.9,8014.61,233506,187145955790000.0,,,
2000-04-19,INFOSYSTCH,EQ,7846.9,8474.0,8474.0,7219.15,7240.0,7250.05,7574.8,398588,301922297835000.0,,,
2000-04-20,INFOSYSTCH,EQ,7250.05,6802.0,7818.0,6671.0,7550.0,7603.55,7142.84,574575,410409995575000.0,,,
2000-04-24,INFOSYSTCH,EQ,7603.55,7798.0,7899.0,7210.0,7250.0,7371.4,7497.76,271376,203471301650000.0,,,
2000-04-25,INFOSYSTCH,EQ,7371.4,7216.0,7394.0,6781.7,7275.0,7172.35,6909.91,256876,177499041800000.0,,,
2000-04-26,INFOSYSTCH,EQ,7172.35,7742.85,7742.9,7651.0,7742.9,7742.9,7734.92,67657,52332173475000.0,,,
2000-04-27,INFOSYSTCH,EQ,7742.9,7990.0,8174.0,7742.9,7960.0,7988.25,7991.33,388048,310102061995000.0,,,
2000-04-28,INFOSYSTCH,EQ,7988.25,8100.0,8488.0,7955.0,8120.0,8121.65,8169.37,298589,243928339875000.0,,,
2000-05-02,INFOSYSTCH,EQ,8121.65,8250.0,8470.0,7745.0,7911.0,7883.3,7947.4,399724,317676493805000.0,,,
2000-05-03,INFOSYSTCH,EQ,7883.3,7350.0,7899.0,6937.3,7730.0,7648.9,7494.26,513875,385111290790000.0,,,
2000-05-04,INFOSYSTCH,EQ,7648.9,7690.0,8230.0,7550.0,8161.0,8179.55,8038.42,392461,315476473120000.0,,,
2000-05-05,INFOSYSTCH,EQ,8179.55,8230.0,8729.85,8230.0,8494.0,8566.0,8555.67,481595,412036745440000.0,,,
2000-05-08,INFOSYSTCH,EQ,8566.0,8599.0,8740.0,7540.0,7573.0,7597.8,8066.43,756241,610016431430000.0,,,
2000-05-09,INFOSYSTCH,EQ,7597.8,7501.0,7945.0,7000.0,7926.0,7876.0,7612.0,487739,371266795065000.0,,,
2000-05-10,INFOSYSTCH,EQ,7876.0,7950.0,7975.0,7550.0,7695.0,7760.95,7747.36,377044,292109542430000.0,,,
2000-05-11,INFOSYSTCH,EQ,7760.95,7610.0,7610.0,6910.25,7175.0,7060.95,7261.86,496088,360252107870000.0,,,
2000-05-12,INFOSYSTCH,EQ,7060.95,7150.0,7300.0,6752.5,6868.0,6860.9,7002.57,502746,352051561515000.0,,,
2000-05-15,INFOSYSTCH,EQ,6860.9,6805.0,7190.0,6051.1,6945.0,6939.3,6670.17,675941,450864407330000.0,,,
2000-05-16,INFOSYSTCH,EQ,6939.3,6999.0,7100.0,6720.0,6899.0,6863.9,6868.93,470408,323119813880000.0,,,
2000-05-17,INFOSYSTCH,EQ,6863.9,7166.6,7413.05,6881.0,6980.0,6962.85,7223.02,389893,281620412720000.0,,,
2000-05-18,INFOSYSTCH,EQ,6962.85,6950.0,6995.0,6752.0,6947.9,6897.85,6870.55,255152,175303410400000.0,,,
2000-05-19,INFOSYSTCH,EQ,6897.85,6900.15,6900.15,6301.7,6470.1,6456.35,6549.66,559208,366262040115000.0,,,
2000-05-22,INFOSYSTCH,EQ,6456.35,6258.0,6258.0,5831.0,5900.0,5939.0,6047.62,432449,261528926975000.0,,,
2000-05-23,INFOSYSTCH,EQ,5939.0,5800.05,6168.8,5525.05,6150.0,6016.35,5830.69,537884,313623354440000.0,,,
2000-05-24,INFOSYSTCH,EQ,6016.35,5901.0,6135.0,5700.0,6028.0,6047.3,5972.56,607288,362706483640000.0,,,
2000-05-25,INFOSYSTCH,EQ,6047.3,6090.0,6318.0,6000.0,6040.0,6039.15,6159.36,535245,329676788180000.0,,,
2000-05-26,INFOSYSTCH,EQ,6039.15,6085.0,6138.0,5825.0,5981.0,5978.35,5967.32,565914,337699169185000.0,,,
2000-05-29,INFOSYSTCH,EQ,5978.35,5912.0,5960.0,5580.1,5862.0,5891.35,5793.09,416259,241142686105000.03,,,
2000-05-30,INFOSYSTCH,EQ,5891.35,5925.0,6330.0,5852.25,6280.0,6266.95,6100.41,410595,250479734700000.0,,,
2000-05-31,INFOSYSTCH,EQ,6266.95,6679.0,7019.0,6679.0,7009.0,6998.75,6944.86,342128,237603231480000.03,,,
2000-06-01,INFOSYSTCH,EQ,6998.75,6950.0,7122.35,6833.0,6960.0,6993.65,6999.48,419598,293696858850000.0,,,
2000-06-02,INFOSYSTCH,EQ,6993.65,7040.0,7690.0,7040.0,7492.0,7534.2,7406.19,611577,452945830410000.06,,,
2000-06-05,INFOSYSTCH,EQ,7534.2,7600.0,8438.3,7600.0,7980.0,8001.95,8202.33,435873,357517436510000.0,,,
2000-06-06,INFOSYSTCH,EQ,8001.95,8052.0,8170.0,7800.0,7940.0,7971.65,7970.31,451479,359842685955000.0,,,
2000-06-07,INFOSYSTCH,EQ,7971.65,7850.0,8066.0,7700.0,7750.0,7836.6,7863.91,446080,350793183065000.0,,,
2000-06-08,INFOSYSTCH,EQ,7836.6,7845.0,7999.0,7800.0,7902.0,7906.9,7904.67,316289,250015948019999.97,,,
2000-06-09,INFOSYSTCH,EQ,7906.9,7949.9,8179.85,7870.0,7875.0,7935.05,8044.64,502416,404175498450000.0,,,
2000-06-12,INFOSYSTCH,EQ,7935.05,7825.0,7978.0,7721.0,7745.0,7764.2,7810.14,227838,177944734190000.0,,,
2000-06-13,INFOSYSTCH,EQ,7764.2,7701.15,7845.0,7451.0,7810.0,7770.45,7613.83,303756,231274591255000.03,,,
2000-06-14,INFOSYSTCH,EQ,7770.45,7689.0,7949.0,7689.0,7840.0,7813.1,7849.53,246938,193834728755000.0,,,
2000-06-15,INFOSYSTCH,EQ,7813.1,7802.0,8399.0,7752.0,8290.0,8282.35,8150.11,746577,608468285925000.0,,,
2000-06-16,INFOSYSTCH,EQ,8282.35,8201.0,8490.0,8149.0,8421.0,8390.65,8362.19,500137,418224161660000.0,,,
2000-06-19,INFOSYSTCH,EQ,8390.65,8400.0,8668.0,8251.0,8510.0,8565.7,8534.62,614834,524737260430000.0,,,
2000-06-20,INFOSYSTCH,EQ,8565.7,8535.0,8950.0,8535.0,8725.0,8728.95,8769.64,394110,345620277405000.0,,,
2000-06-21,INFOSYSTCH,EQ,8728.95,8900.0,8900.0,8430.0,8445.0,8500.75,8692.48,429796,373599196290000.0,,,
2000-06-22,INFOSYSTCH,EQ,8500.75,8500.0,8593.0,8401.0,8511.0,8512.6,8521.6,339271,289113044520000.0,,,
2000-06-23,INFOSYSTCH,EQ,8512.6,8496.0,8496.0,8166.0,8246.0,8259.25,8283.01,344091,285011001220000.0,,,
2000-06-26,INFOSYSTCH,EQ,8259.25,8200.05,8200.05,7850.1,8075.0,8083.15,7982.27,273596,218391705069999.97,,,
2000-06-27,INFOSYSTCH,EQ,8083.15,8179.0,8308.9,8005.0,8155.0,8157.5,8199.61,310998,255006315925000.0,,,
2000-06-28,INFOSYSTCH,EQ,8157.5,8100.0,8260.0,7902.0,8251.0,8216.8,8152.47,190015,154909167125000.0,,,
2000-06-29,INFOSYSTCH,EQ,8216.8,8269.0,8649.0,8269.0,8360.05,8390.5,8485.89,263555,223650005660000.0,,,
2000-06-30,INFOSYSTCH,EQ,8390.5,8306.0,8350.0,8151.0,8340.0,8310.4,8281.11,240715,199338735360000.0,,,
2000-07-03,INFOSYSTCH,EQ,8310.4,8390.0,8619.0,8390.0,8610.0,8583.55,8531.21,331788,283055263615000.0,,,
2000-07-04,INFOSYSTCH,EQ,8583.55,8620.0,8798.0,8601.0,8702.25,8749.85,8705.0,349954,304634915335000.0,,,
2000-07-05,INFOSYSTCH,EQ,8749.85,8788.0,8812.0,8556.0,8589.95,8600.45,8655.32,247278,214026939750000.0,,,
2000-07-06,INFOSYSTCH,EQ,8600.45,8565.0,8565.0,8370.0,8470.0,8468.25,8460.27,213964,181019248485000.0,,,
2000-07-07,INFOSYSTCH,EQ,8468.25,8489.9,8619.85,8456.1,8491.0,8487.65,8533.71,253472,216305619580000.03,,,
2000-07-10,INFOSYSTCH,EQ,8487.65,8510.0,8560.0,8264.0,8320.1,8296.6,8392.95,243594,204447113245000.0,,,
2000-07-11,INFOSYSTCH,EQ,8296.6,8333.0,8525.0,8240.0,8271.0,8273.25,8401.76,421302,353967996235000.0,,,
2000-07-12,INFOSYSTCH,EQ,8273.25,8275.0,8399.0,8090.0,8399.0,8361.55,8232.97,456013,375434102665000.0,,,
2000-07-13,INFOSYSTCH,EQ,8361.55,8448.0,8529.95,7950.0,7980.0,8031.15,8212.32,429320,352571479725000.0,,,
2000-07-14,INFOSYSTCH,EQ,8031.15,7900.05,8038.0,7681.0,7779.0,7770.05,7814.54,857042,669738472360000.0,,,
2000-07-17,INFOSYSTCH,EQ,7770.05,7750.0,7819.9,7610.0,7670.0,7692.6,7705.03,414452,319336477465000.0,,,
2000-07-18,INFOSYSTCH,EQ,7692.6,7697.0,7699.0,7372.0,7462.35,7454.55,7500.82,595418,446612486725000.0,,,
2000-07-19,INFOSYSTCH,EQ,7454.55,7100.6,7480.0,7082.2,7320.0,7325.1,7354.98,480810,353634605415000.0,,,
2000-07-20,INFOSYSTCH,EQ,7325.1,7291.0,7374.45,7205.0,7359.0,7347.25,7311.96,352790,257958689775000.0,,,
2000-07-21,INFOSYSTCH,EQ,7347.25,7374.45,7510.0,7301.0,7305.0,7349.3,7419.55,442516,328326971490000.0,,,
2000-07-24,INFOSYSTCH,EQ,7349.3,7262.0,7262.0,6766.0,6779.0,6851.8,6968.29,529460,368943033110000.0,,,
2000-07-25,INFOSYSTCH,EQ,6851.8,6500.0,7245.0,6352.0,7207.1,7118.45,6769.25,769192,520685418560000.06,,,
2000-07-26,INFOSYSTCH,EQ,7118.45,7268.0,7299.0,6601.15,6621.1,6656.1,6890.31,533944,367903764565000.0,,,
2000-07-27,INFOSYSTCH,EQ,6656.1,6600.0,6849.0,6355.0,6780.2,6787.2,6592.14,623120,410769369225000.0,,,
2000-07-28,INFOSYSTCH,EQ,6787.2,6825.0,7065.0,6721.0,6909.95,6845.3,6914.19,690351,477321757395000.0,,,
2000-07-31,INFOSYSTCH,EQ,6845.3,6850.0,6909.0,6651.0,6790.0,6761.25,6780.71,337832,229073961525000.0,,,
2000-08-01,INFOSYSTCH,EQ,6761.25,6840.0,6898.0,6712.6,6769.0,6748.15,6801.14,371961,252975862100000.0,,,
2000-08-02,INFOSYSTCH,EQ,6748.15,6624.0,6658.0,6485.0,6635.1,6627.1,6582.18,421744,277599369640000.0,,,
2000-08-03,INFOSYSTCH,EQ,6627.1,6580.0,6580.0,6300.0,6465.0,6450.6,6483.64,421473,273267859269999.97,,,
2000-08-04,INFOSYSTCH,EQ,6450.6,6411.0,6629.0,6255.6,6312.2,6325.2,6422.15,706349,453627625914999.94,,,
2000-08-07,INFOSYSTCH,EQ,6325.2,6369.0,6490.0,6320.0,6480.0,6438.8,6404.09,388077,248527879544999.97,,,
2000-08-08,INFOSYSTCH,EQ,6438.8,6490.0,7469.05,6490.0,7469.05,7459.25,7023.87,1187055,833772440780000.0,,,
2000-08-09,INFOSYSTCH,EQ,7459.25,7690.0,7840.0,7525.0,7570.1,7571.65,7659.41,706069,540807441739999.94,,,
2000-08-10,INFOSYSTCH,EQ,7571.65,7510.0,7674.0,7221.3,7274.0,7270.55,7439.48,546702,406717605080000.0,,,
2000-08-11,INFOSYSTCH,EQ,7270.55,7237.0,7495.0,7135.0,7249.0,7235.55,7279.29,811922,591021300375000.0,,,
2000-08-14,INFOSYSTCH,EQ,7235.55,7295.0,7347.0,7171.0,7265.2,7280.5,7258.08,483206,350714562760000.0,,,
2000-08-16,INFOSYSTCH,EQ,7280.5,7425.0,7789.0,7411.0,7750.0,7735.3,7648.81,660796,505430533560000.06,,,
2000-08-17,INFOSYSTCH,EQ,7735.3,7768.0,7824.0,7530.0,7545.0,7561.85,7632.89,368614,281359091619999.97,,,
2000-08-18,INFOSYSTCH,EQ,7561.85,7552.2,8014.95,7552.2,7940.0,7970.9,7818.17,1175987,919406244720000.1,,,
2000-08-21,INFOSYSTCH,EQ,7970.9,7999.0,8084.0,7801.0,7964.0,7965.9,7993.48,674358,539046981625000.0,,,
2000-08-22,INFOSYSTCH,EQ,7965.9,7985.0,8603.0,7985.0,8277.0,8295.85,8331.17,669011,557364228905000.0,,,
2000-08-23,INFOSYSTCH,EQ,8295.85,8143.0,8209.8,8001.0,8049.0,8045.85,8116.51,403077,327157843055000.0,,,
2000-08-24,INFOSYSTCH,EQ,8045.85,8000.0,8275.0,7961.0,8210.0,8211.05,8158.0,575476,469473451145000.0,,,
2000-08-25,INFOSYSTCH,EQ,8211.05,8275.0,8319.9,8100.0,8101.0,8155.85,8232.18,558580,459833275339999.94,,,
2000-08-28,INFOSYSTCH,EQ,8155.85,8140.0,8200.0,7775.0,7795.0,7797.9,7938.08,404320,320952541565000.0,,,
2000-08-29,INFOSYSTCH,EQ,7797.9,7750.05,7910.0,7671.0,7815.0,7841.45,7812.52,497783,388893999970000.0,,,
2000-08-30,INFOSYSTCH,EQ,7841.45,7801.0,7970.0,7800.0,7842.0,7852.2,7882.77,389141,306750905000000.0,,,
2000-08-31,INFOSYSTCH,EQ,7852.2,7825.0,8470.0,7810.55,8365.0,8326.8,8241.56,1454238,1198519553640000.0,,,
2000-09-04,INFOSYSTCH,EQ,8326.8,8400.0,8700.0,8400.0,8570.0,8609.4,8608.35,683066,588007099490000.0,,,
2000-09-05,INFOSYSTCH,EQ,8609.4,8620.0,8649.0,8475.0,8510.0,8532.1,8533.15,398037,339650951295000.0,,,
2000-09-06,INFOSYSTCH,EQ,8532.1,8412.0,8469.0,8270.05,8365.0,8360.5,8386.61,417458,350105591865000.0,,,
2000-09-07,INFOSYSTCH,EQ,8360.5,8285.0,8448.0,8221.1,8355.0,8358.1,8350.67,506328,422817642630000.0,,,
2000-09-08,INFOSYSTCH,EQ,8358.1,8390.0,8639.0,8390.0,8590.0,8582.7,8562.2,805864,689996686440000.0,,,
2000-09-11,INFOSYSTCH,EQ,8582.7,8600.0,8825.0,8490.0,8660.0,8681.75,8727.97,836587,730170265305000.0,,,
2000-09-12,INFOSYSTCH,EQ,8681.75,8700.0,8914.0,8570.1,8818.0,8841.4,8741.81,882718,771655123460000.0,,,
2000-09-13,INFOSYSTCH,EQ,8841.4,8808.0,8949.0,8675.0,8698.0,8716.1,8821.31,890364,785418041270000.0,,,
2000-09-14,INFOSYSTCH,EQ,8716.1,8725.0,8835.0,8361.0,8600.0,8591.55,8626.53,1299136,1120702942185000.0,,,
2000-09-15,INFOSYSTCH,EQ,8591.55,8511.0,8624.0,8450.0,8525.0,8497.8,8527.84,844157,719883374335000.0,,,
2000-09-18,INFOSYSTCH,EQ,8497.8,8452.0,8452.0,7965.0,7990.0,8006.65,8191.24,843289,690758260230000.0,,,
2000-09-19,INFOSYSTCH,EQ,8006.65,7905.0,7945.0,7410.0,7675.0,7641.75,7695.77,816656,628479960845000.0,,,
2000-09-20,INFOSYSTCH,EQ,7641.75,7850.0,7975.0,7575.0,7805.1,7796.4,7774.24,358909,279024610215000.0,,,
2000-09-21,INFOSYSTCH,EQ,7796.4,7747.0,7761.0,7550.0,7558.0,7579.75,7660.77,329401,252346453644999.97,,,
2000-09-22,INFOSYSTCH,EQ,7579.75,7526.0,7526.0,6975.0,7060.0,7041.2,7206.0,803377,578913753500000.0,,,
2000-09-25,INFOSYSTCH,EQ,7041.2,7329.0,7604.5,7300.0,7604.5,7541.15,7430.99,570198,423713518300000.0,,,
2000-09-26,INFOSYSTCH,EQ,7541.15,7650.0,7650.0,7192.1,7290.0,7247.8,7307.07,526609,384797003275000.0,,,
2000-09-27,INFOSYSTCH,EQ,7247.8,7200.0,7520.0,7026.0,7461.0,7461.15,7364.78,666324,490733254939999.94,,,
2000-09-28,INFOSYSTCH,EQ,7461.15,7441.0,7595.0,7251.6,7375.0,7376.8,7407.83,527986,391122852115000.0,,,
2000-09-29,INFOSYSTCH,EQ,7376.8,7413.0,7510.0,7326.0,7360.0,7361.25,7397.99,457021,338103863670000.0,,,
2000-10-03,INFOSYSTCH,EQ,7361.25,7325.0,7610.0,7150.0,7575.0,7470.6,7371.8,650930,479852413435000.06,,,
2000-10-04,INFOSYSTCH,EQ,7470.6,7300.0,7692.0,7300.0,7615.5,7651.7,7561.91,702495,531220640475000.0,,,
2000-10-05,INFOSYSTCH,EQ,7651.7,7585.0,7725.0,7484.0,7495.0,7517.05,7611.62,646560,492136687555000.0,,,
2000-10-06,INFOSYSTCH,EQ,7517.05,7480.0,7574.8,7241.2,7555.0,7534.15,7411.04,1035061,767087932345000.0,,,
2000-10-09,INFOSYSTCH,EQ,7534.15,7500.0,7511.1,7351.0,7384.0,7393.95,7423.05,512762,380625556700000.0,,,
2000-10-10,INFOSYSTCH,EQ,7393.95,7449.0,7539.0,7235.0,7258.0,7340.85,7349.77,961657,706796221515000.0,,,
2000-10-11,INFOSYSTCH,EQ,7340.85,7100.0,7149.0,6785.0,6805.5,6814.45,6931.75,1011487,701137621185000.0,,,
2000-10-12,INFOSYSTCH,EQ,6814.45,6790.0,6849.9,6556.0,6785.0,6794.1,6691.9,1089314,728958447445000.0,,,
2000-10-13,INFOSYSTCH,EQ,6794.1,6720.0,6720.0,6480.05,6785.0,6516.95,6568.97,995508,653945897210000.0,,,
2000-10-16,INFOSYSTCH,EQ,6516.95,6559.0,7038.3,6470.0,6520.0,6521.35,6773.52,968899,656286037370000.0,,,
2000-10-17,INFOSYSTCH,EQ,6521.35,6477.0,6577.0,6285.0,6415.0,6464.25,6431.1,992791,638473536600000.0,,,
2000-10-18,INFOSYSTCH,EQ,6464.25,6359.95,6387.85,6120.05,6243.0,6230.05,6264.03,843440,528333331089999.94,,,
2000-10-19,INFOSYSTCH,EQ,6230.05,6206.0,6728.0,6120.0,6675.0,6667.35,6421.49,1043077,669810853790000.0,,,
2000-10-20,INFOSYSTCH,EQ,6667.35,6800.0,7189.8,6800.0,7090.0,7123.85,7022.73,1238632,869858115190000.0,,,
2000-10-23,INFOSYSTCH,EQ,7123.85,7114.8,7140.0,6805.3,6900.0,6870.3,6925.7,801764,555277849714999.94,,,
2000-10-24,INFOSYSTCH,EQ,6870.3,6832.0,7088.65,6720.0,7057.9,7020.25,6896.88,743771,512969823610000.06,,,
2000-10-25,INFOSYSTCH,EQ,7020.25,7249.0,7290.0,7150.0,7186.0,7183.0,7209.25,717507,517268562580000.0,,,
2000-10-26,INFOSYSTCH,EQ,7183.0,7140.0,7199.9,7058.0,7154.85,7142.0,7140.94,151271,108021671890000.02,,,
2000-10-27,INFOSYSTCH,EQ,7142.0,7169.0,7249.0,7133.0,7210.0,7200.95,7197.8,321055,231089088219999.97,,,
2000-10-30,INFOSYSTCH,EQ,7200.95,7239.0,7247.0,7066.0,7128.0,7111.55,7137.99,322876,230468578760000.0,,,
2000-10-31,INFOSYSTCH,EQ,7111.55,7101.1,7174.0,6976.0,7160.0,7132.95,7060.57,439410,310248666365000.0,,,
2000-11-01,INFOSYSTCH,EQ,7132.95,7349.9,7368.0,7259.9,7285.0,7302.9,7308.85,441737,322859106480000.0,,,
2000-11-02,INFOSYSTCH,EQ,7302.9,7320.0,7448.0,7320.0,7395.0,7407.4,7387.43,530975,392254110565000.0,,,
2000-11-03,INFOSYSTCH,EQ,7407.4,7430.0,7609.0,7380.0,7570.0,7570.0,7520.77,663590,499070971589999.94,,,
2000-11-06,INFOSYSTCH,EQ,7570.0,7569.0,7655.0,7510.0,7589.0,7599.7,7587.31,566501,429821722250000.0,,,
2000-11-07,INFOSYSTCH,EQ,7599.7,7551.0,7737.65,7505.55,7734.0,7710.95,7642.86,556586,425390863215000.0,,,
2000-11-08,INFOSYSTCH,EQ,7710.95,7700.0,8014.0,7676.0,7997.8,7951.5,7876.96,804881,634001730045000.0,,,
2000-11-09,INFOSYSTCH,EQ,7951.5,7921.0,8035.9,7876.0,7929.8,7923.6,7950.58,544862,433196806380000.0,,,
2000-11-10,INFOSYSTCH,EQ,7923.6,7910.05,7939.0,7715.0,7752.0,7738.1,7800.55,496458,387264676140000.0,,,
2000-11-13,INFOSYSTCH,EQ,7738.1,7730.0,7730.0,7315.05,7377.0,7360.9,7405.77,657798,487150017245000.0,,,
2000-11-14,INFOSYSTCH,EQ,7360.9,7327.0,7688.0,7326.0,7632.0,7648.85,7524.26,529424,398352139795000.0,,,
2000-11-15,INFOSYSTCH,EQ,7648.85,7785.0,7850.0,7574.0,7595.0,7607.65,7723.54,513953,396953517390000.0,,,
2000-11-16,INFOSYSTCH,EQ,7607.65,7601.0,7695.0,7521.0,7544.0,7547.0,7614.25,371262,282688319580000.0,,,
2000-11-17,INFOSYSTCH,EQ,7547.0,7511.0,7669.0,7382.0,7638.0,7636.45,7518.94,511733,384769049355000.0,,,
2000-11-20,INFOSYSTCH,EQ,7636.45,7680.0,7719.0,7604.0,7668.0,7656.1,7665.15,331135,253820011330000.03,,,
2000-11-21,INFOSYSTCH,EQ,7656.1,7630.0,7669.9,7550.1,7656.0,7632.9,7619.55,416202,317127301915000.0,,,
2000-11-22,INFOSYSTCH,EQ,7632.9,7751.0,7777.0,7415.0,7425.0,7451.75,7550.74,773454,584015036220000.0,,,
2000-11-23,INFOSYSTCH,EQ,7451.75,7406.0,7485.0,7317.0,7450.0,7437.05,7411.57,371938,275664328894999.97,,,
2000-11-24,INFOSYSTCH,EQ,7437.05,7459.0,7507.0,7411.0,7468.9,7458.3,7464.41,377925,282098543470000.0,,,
2000-11-27,INFOSYSTCH,EQ,7458.3,7498.0,7589.9,7475.3,7571.1,7572.85,7528.31,509391,383485229740000.0,,,
2000-11-28,INFOSYSTCH,EQ,7572.85,7560.0,7560.0,7420.0,7435.0,7455.95,7475.88,432874,323611317725000.0,,,
2000-11-29,INFOSYSTCH,EQ,7455.95,7368.65,7429.0,7281.0,7400.0,7381.9,7350.99,504769,371055110010000.0,,,
2000-11-30,INFOSYSTCH,EQ,7381.9,7390.0,7398.7,7160.0,7176.0,7184.15,7231.07,713873,516206596700000.0,,,
2000-12-01,INFOSYSTCH,EQ,7184.15,7150.0,7334.85,7051.0,7300.0,7288.3,7221.44,846601,611367678335000.0,,,
2000-12-04,INFOSYSTCH,EQ,7288.3,7310.0,7319.0,7160.0,7187.0,7182.35,7229.37,465097,336235920185000.0,,,
2000-12-05,INFOSYSTCH,EQ,7182.35,7185.0,7238.0,7081.3,7165.0,7181.5,7172.95,678963,487016506600000.0,,,
2000-12-06,INFOSYSTCH,EQ,7181.5,7600.0,7600.0,7281.0,7301.0,7304.6,7380.13,649529,479360778595000.0,,,
2000-12-07,INFOSYSTCH,EQ,7304.6,7260.0,7334.0,7230.05,7289.3,7286.75,7276.81,370421,269548440119999.97,,,
2000-12-08,INFOSYSTCH,EQ,7286.75,7261.3,7418.7,7261.3,7376.0,7391.75,7347.27,611058,448960975110000.06,,,
2000-12-11,INFOSYSTCH,EQ,7391.75,7395.0,7496.0,7362.0,7434.0,7469.75,7434.28,611387,454522385925000.0,,,
2000-12-12,INFOSYSTCH,EQ,7469.75,7480.0,7580.0,7415.0,7429.9,7453.5,7506.39,545656,409590468425000.0,,,
2000-12-13,INFOSYSTCH,EQ,7453.5,7498.9,8041.9,7469.9,7641.0,7622.7,7613.44,813975,619715080245000.0,,,
2000-12-14,INFOSYSTCH,EQ,7622.7,7625.0,7635.2,7500.05,7537.0,7530.4,7561.44,433547,327823752965000.0,,,
2000-12-15,INFOSYSTCH,EQ,7530.4,7535.0,7535.0,7172.7,7194.0,7202.4,7317.51,788971,577330410075000.0,,,
2000-12-18,INFOSYSTCH,EQ,7202.4,7106.35,7138.0,6938.0,7110.0,7094.1,7045.2,661784,466239844889999.94,,,
2000-12-19,INFOSYSTCH,EQ,7094.1,7090.0,7090.0,6861.5,6891.0,6889.35,6937.14,727493,504672375685000.06,,,
2000-12-20,INFOSYSTCH,EQ,6889.35,6795.0,6795.0,6565.0,6638.0,6641.15,6656.14,945081,629059401990000.0,,,
2000-12-21,INFOSYSTCH,EQ,6641.15,6602.0,6602.0,6235.0,6290.0,6276.3,6337.83,905484,573880060650000.0,,,
2000-12-22,INFOSYSTCH,EQ,6276.3,6294.8,6294.8,5780.05,5799.0,5812.05,6004.69,1378018,827456698380000.0,,,
2000-12-26,INFOSYSTCH,EQ,5812.05,5775.0,5875.0,5480.0,5525.0,5520.05,5590.2,1362192,761492066280000.0,,,
2000-12-27,INFOSYSTCH,EQ,5520.05,5536.0,5765.0,5422.0,5509.0,5488.25,5589.24,1458297,815076962490000.0,,,
2000-12-28,INFOSYSTCH,EQ,5488.25,5530.0,5680.0,5491.5,5560.0,5547.4,5586.53,1069579,597523235585000.0,,,
2000-12-29,INFOSYSTCH,EQ,5547.4,5520.0,5750.0,5432.25,5730.0,5694.1,5609.85,1395777,783009664390000.0,,,
2001-01-01,INFOSYSTCH,EQ,5694.1,5705.0,5799.9,5560.0,5600.0,5593.6,5695.7,937207,533805089489999.94,,,
2001-01-02,INFOSYSTCH,EQ,5593.6,5601.0,5730.0,5500.0,5701.0,5680.85,5582.53,1074498,599841998140000.0,,,
2001-01-03,INFOSYSTCH,EQ,5680.85,5600.0,5650.0,5483.7,5605.0,5614.3,5577.17,1001968,558814583210000.06,,,
2001-01-04,INFOSYSTCH,EQ,5614.3,5630.0,6190.0,5630.0,6098.0,6101.35,6084.84,1112390,676871372685000.0,,,
2001-01-05,INFOSYSTCH,EQ,6101.35,6099.0,6399.0,6058.0,6374.9,6381.4,6240.78,1061592,662516122315000.0,,,
2001-01-08,INFOSYSTCH,EQ,6381.4,6312.0,6345.0,5931.0,5975.0,5984.65,6140.68,1191086,731407786675000.0,,,
2001-01-09,INFOSYSTCH,EQ,5984.65,5936.0,6075.0,5836.2,5909.0,5927.9,5953.61,1013641,603481972660000.0,,,
2001-01-10,INFOSYSTCH,EQ,5927.9,6000.1,6028.7,5632.15,5650.0,5666.1,5792.47,1430474,828597637675000.0,,,
2001-01-11,INFOSYSTCH,EQ,5666.1,5675.0,5740.0,5523.0,5528.8,5548.35,5632.68,1069415,602367259780000.0,,,
2001-01-12,INFOSYSTCH,EQ,5548.35,5560.0,5850.0,5552.25,5798.0,5800.65,5731.61,1438806,824667617260000.0,,,
2001-01-15,INFOSYSTCH,EQ,5800.65,5825.0,6214.65,5820.0,6185.0,6169.35,6063.61,1606968,974402267560000.0,,,
2001-01-16,INFOSYSTCH,EQ,6169.35,6189.9,6239.0,6036.1,6110.35,6098.2,6114.33,644091,393818437580000.0,,,
2001-01-17,INFOSYSTCH,EQ,6098.2,6350.0,6359.0,6210.2,6315.0,6297.85,6292.9,800227,503574523825000.0,,,
2001-01-18,INFOSYSTCH,EQ,6297.85,6325.0,6485.0,6325.0,6439.0,6430.3,6412.47,676164,433588333600000.0,,,
2001-01-19,INFOSYSTCH,EQ,6430.3,6448.0,6794.65,6448.0,6760.0,6749.95,6649.97,876399,582802839810000.0,,,
2001-01-22,INFOSYSTCH,EQ,6749.95,6795.0,6925.0,6752.0,6823.0,6836.6,6828.51,729759,498316394885000.06,,,
2001-01-23,INFOSYSTCH,EQ,6836.6,6781.05,6809.9,6680.1,6766.5,6756.05,6749.16,512770,346076746165000.0,,,
2001-01-24,INFOSYSTCH,EQ,6756.05,6790.0,6850.0,6721.1,6829.0,6828.7,6798.63,635987,432383774185000.06,,,
2001-01-25,INFOSYSTCH,EQ,6828.7,6801.05,6839.9,6650.35,6793.0,6787.1,6753.84,474087,320190929060000.0,,,
2001-01-29,INFOSYSTCH,EQ,6787.1,6751.0,6751.0,6465.0,6641.0,6635.85,6632.29,513122,340317436980000.0,,,
2001-01-30,INFOSYSTCH,EQ,6635.85,6670.0,6939.7,6670.0,6920.0,6888.6,6812.47,513053,349515849780000.0,,,
2001-01-31,INFOSYSTCH,EQ,6888.6,6852.35,6897.0,6762.0,6810.0,6792.75,6831.84,514768,351681264800000.0,,,
2001-02-01,INFOSYSTCH,EQ,6792.75,6761.0,6781.0,6630.25,6738.3,6751.4,6712.3,515507,346023658640000.0,,,
2001-02-02,INFOSYSTCH,EQ,6751.4,6726.0,6910.0,6725.55,6850.0,6863.65,6855.47,577092,395623476590000.0,,,
2001-02-05,INFOSYSTCH,EQ,6863.65,6835.0,6835.0,6641.0,6675.0,6664.8,6701.53,426195,285615881120000.0,,,
2001-02-06,INFOSYSTCH,EQ,6664.8,6652.25,6730.0,6641.0,6668.0,6674.55,6689.25,334934,224045591285000.0,,,
2001-02-07,INFOSYSTCH,EQ,6674.55,6720.0,6720.0,6460.05,6479.0,6496.45,6559.18,559467,366964353300000.0,,,
2001-02-08,INFOSYSTCH,EQ,6496.45,6455.0,6559.0,6351.05,6548.7,6535.75,6462.96,538410,347972232025000.0,,,
2001-02-09,INFOSYSTCH,EQ,6535.75,6510.0,6542.0,6400.05,6420.0,6425.25,6470.56,422836,273598373760000.0,,,
2001-02-12,INFOSYSTCH,EQ,6425.25,6402.0,6402.0,6285.0,6380.0,6369.0,6332.3,426316,269956291675000.0,,,
2001-02-13,INFOSYSTCH,EQ,6369.0,6390.0,6510.0,6332.2,6370.0,6373.7,6436.91,458245,294968320815000.0,,,
2001-02-14,INFOSYSTCH,EQ,6373.7,6335.5,6400.0,6302.55,6370.0,6368.35,6355.21,335184,213016581835000.0,,,
2001-02-15,INFOSYSTCH,EQ,6368.35,6351.3,6519.7,6350.0,6510.0,6495.6,6451.38,467335,301495696325000.0,,,
2001-02-16,INFOSYSTCH,EQ,6495.6,6523.0,6542.0,6240.0,6242.0,6294.55,6395.48,628229,401782606335000.0,,,
2001-02-19,INFOSYSTCH,EQ,6294.55,6240.0,6342.0,6166.6,6315.0,6296.25,6249.21,474011,296219444145000.0,,,
2001-02-20,INFOSYSTCH,EQ,6296.25,6305.0,6335.0,6236.0,6260.0,6261.65,6279.12,360089,226104263635000.0,,,
2001-02-21,INFOSYSTCH,EQ,6261.65,6200.0,6200.0,5860.0,5917.25,5909.3,5972.69,1020474,609497922730000.0,,,
2001-02-22,INFOSYSTCH,EQ,5909.3,5890.0,5890.0,5555.0,5788.0,5793.7,5697.13,851358,485029419955000.0,,,
2001-02-23,INFOSYSTCH,EQ,5793.7,5780.0,5838.0,5590.5,5609.9,5622.6,5697.03,734250,418304556315000.0,,,
2001-02-26,INFOSYSTCH,EQ,5622.6,5640.0,5799.0,5610.0,5708.0,5723.75,5692.14,631284,359335764095000.0,,,
2001-02-27,INFOSYSTCH,EQ,5723.75,5717.0,5799.0,5536.3,5725.0,5634.75,5650.28,794720,449038839210000.06,,,
2001-02-28,INFOSYSTCH,EQ,5634.75,5625.2,6350.0,5555.0,6299.0,6241.65,6024.21,1217112,733214223950000.0,,,
2001-03-01,INFOSYSTCH,EQ,6241.65,6250.0,6250.0,5540.0,5740.0,5662.8,5928.71,990083,586991343890000.0,,,
2001-03-02,INFOSYSTCH,EQ,5662.8,5750.0,5895.0,4905.0,4942.0,4960.3,5191.73,1169212,607023599840000.0,,,
2001-03-05,INFOSYSTCH,EQ,4960.3,4901.15,4995.0,4610.0,4845.0,4794.25,4789.18,1270044,608247469245000.0,,,
2001-03-07,INFOSYSTCH,EQ,4794.25,5008.7,5220.0,4857.0,5191.0,5192.45,5067.45,1067778,541090712670000.0,,,
2001-03-08,INFOSYSTCH,EQ,5192.45,5245.0,5310.0,5015.0,5069.0,5131.2,5163.86,563642,291056769145000.0,,,
2001-03-09,INFOSYSTCH,EQ,5131.2,5040.0,5040.0,4720.7,4911.0,4909.9,4825.98,487287,235163737385000.0,,,
2001-03-12,INFOSYSTCH,EQ,4909.9,4850.0,4886.0,4380.2,4380.2,4450.65,4684.48,448371,210038620915000.0,,,
2001-03-13,INFOSYSTCH,EQ,4450.65,4351.0,4699.0,3765.15,4310.0,4192.15,4188.56,683438,286262017570000.0,,,
2001-03-14,INFOSYSTCH,EQ,4192.15,4310.0,4799.0,4230.1,4690.0,4721.55,4570.1,436490,199480470395000.0,,,
2001-03-15,INFOSYSTCH,EQ,4721.55,4620.0,4920.0,4530.0,4863.0,4871.95,4759.74,414192,197144545005000.0,,,
2001-03-16,INFOSYSTCH,EQ,4871.95,4895.0,4995.0,4612.0,4655.0,4699.7,4796.63,409648,196493004965000.0,,,
2001-03-19,INFOSYSTCH,EQ,4699.7,4632.0,4750.0,4341.15,4450.0,4455.65,4496.51,415771,186951991080000.0,,,
2001-03-20,INFOSYSTCH,EQ,4455.65,4445.1,4575.0,4231.05,4329.0,4366.15,4342.05,337383,146493330560000.0,,,
2001-03-21,INFOSYSTCH,EQ,4366.15,4280.0,4568.0,4021.0,4525.0,4479.55,4275.18,510984,218454728644999.97,,,
2001-03-22,INFOSYSTCH,EQ,4479.55,4455.0,4475.0,4238.0,4305.0,4308.4,4332.71,353916,153341395645000.0,,,
2001-03-23,INFOSYSTCH,EQ,4308.4,4310.0,4440.0,4000.0,4200.0,4212.7,4196.77,545034,228738398950000.0,,,
2001-03-26,INFOSYSTCH,EQ,4212.7,4155.0,4346.0,4125.25,4294.8,4318.1,4247.45,316809,134562954950000.0,,,
2001-03-27,INFOSYSTCH,EQ,4318.1,4284.0,4756.0,4250.35,4695.0,4658.0,4547.19,629581,286282434005000.0,,,
2001-03-28,INFOSYSTCH,EQ,4658.0,4850.0,4925.0,4672.0,4700.0,4708.9,4787.86,455990,218321709210000.0,,,
2001-03-29,INFOSYSTCH,EQ,4708.9,4657.7,4657.7,4375.2,4380.0,4410.85,4459.25,493082,219877439675000.0,,,
2001-03-30,INFOSYSTCH,EQ,4410.85,4375.0,4375.0,4061.0,4070.0,4083.75,4142.36,476546,197402602290000.0,,,
2001-04-02,INFOSYSTCH,EQ,4083.75,4062.0,4169.0,3757.05,4099.0,4112.85,3956.65,630207,249351029030000.03,,,
2001-04-03,INFOSYSTCH,EQ,4112.85,4056.0,4178.0,3966.0,4076.0,4074.5,4088.31,450738,184275865765000.0,,,
2001-04-04,INFOSYSTCH,EQ,4074.5,3950.0,3950.0,3830.0,3890.0,3914.4,3899.83,324554,126570582355000.0,,,
2001-04-06,INFOSYSTCH,EQ,3914.4,3950.0,4227.55,3950.0,3979.0,4029.1,4113.82,500757,206002366655000.0,,,
2001-04-09,INFOSYSTCH,EQ,4029.1,3950.0,4015.0,3852.3,3952.05,3970.25,3947.96,248610,98150160365000.0,,,
2001-04-10,INFOSYSTCH,EQ,3970.25,4000.0,4049.0,3652.65,3857.0,3828.05,3819.34,551155,210505047450000.0,,,
2001-04-11,INFOSYSTCH,EQ,3828.05,4015.0,4098.35,3215.6,3215.6,3215.6,3401.14,643760,218951793480000.03,,,
2001-04-12,INFOSYSTCH,EQ,3215.6,2958.35,3037.0,2701.1,2860.0,2861.4,2837.29,1250572,354823376935000.0,,,
2001-04-16,INFOSYSTCH,EQ,2861.4,2825.0,3090.0,2776.0,3079.95,3061.65,2972.53,685801,203856604875000.0,,,
2001-04-17,INFOSYSTCH,EQ,3061.65,3071.25,3162.0,2931.0,3050.0,3055.65,3054.58,635125,194004047280000.0,,,
2001-04-18,INFOSYSTCH,EQ,3055.65,3087.0,3544.55,3059.0,3544.55,3544.55,3398.51,677997,230417906415000.0,,,
2001-04-19,INFOSYSTCH,EQ,3544.55,3790.0,4111.7,3640.0,3792.0,3824.3,3833.42,774873,297041099720000.0,,,
2001-04-20,INFOSYSTCH,EQ,3824.3,3875.0,3994.0,3711.0,3860.25,3818.55,3814.47,490721,187183884130000.0,,,
2001-04-23,INFOSYSTCH,EQ,3818.55,3815.0,3827.5,3671.0,3680.0,3718.85,3758.87,335566,126135019205000.0,,,
2001-04-24,INFOSYSTCH,EQ,3718.85,3655.55,3919.0,3571.25,3840.0,3844.15,3708.22,432792,160488874475000.0,,,
2001-04-25,INFOSYSTCH,EQ,3844.15,3901.0,3984.0,3775.1,3820.0,3845.7,3880.02,408312,158425682875000.0,,,
2001-04-26,INFOSYSTCH,EQ,3845.7,3844.0,3980.0,3631.25,3640.0,3674.55,3806.1,392745,149482489870000.0,,,
2001-04-27,INFOSYSTCH,EQ,3674.55,3631.0,3631.0,3200.0,3277.0,3248.45,3330.02,576970,192132314340000.0,,,
2001-04-30,INFOSYSTCH,EQ,3248.45,3280.0,3758.7,3262.0,3745.0,3709.0,3486.27,549015,191401479930000.0,,,
2001-05-02,INFOSYSTCH,EQ,3709.0,3877.0,4109.85,3840.0,3910.1,3945.25,3974.63,656304,260856628630000.03,,,
2001-05-03,INFOSYSTCH,EQ,3945.25,3901.0,3929.9,3776.1,3790.0,3802.55,3852.67,495011,190711604040000.0,,,
2001-05-04,INFOSYSTCH,EQ,3802.55,3782.5,3857.0,3671.5,3805.2,3821.7,3751.31,485576,182154802270000.0,,,
2001-05-07,INFOSYSTCH,EQ,3821.7,3850.0,4024.9,3850.0,3989.0,3993.55,3960.52,476682,188791055320000.0,,,
2001-05-08,INFOSYSTCH,EQ,3993.55,3975.0,4037.0,3911.0,3950.0,3968.7,3983.88,368499,146805423345000.0,,,
2001-05-09,INFOSYSTCH,EQ,3968.7,4002.25,4097.0,3830.0,3850.0,3863.05,3955.87,588932,232973624850000.0,,,
2001-05-10,INFOSYSTCH,EQ,3863.05,3842.5,3944.9,3750.0,3835.0,3859.4,3842.65,516812,198592629920000.0,,,
2001-05-11,INFOSYSTCH,EQ,3859.4,3810.0,3914.0,3781.0,3899.95,3888.35,3849.72,382395,147211506550000.0,,,
2001-05-14,INFOSYSTCH,EQ,3888.35,3875.1,3979.75,3806.1,3895.0,3878.7,3899.8,347204,135402630925000.0,,,
2001-05-15,INFOSYSTCH,EQ,3878.7,3876.0,3930.0,3606.6,3925.0,3902.5,3833.98,467374,179190210100000.0,,,
2001-05-16,INFOSYSTCH,EQ,3902.5,3939.0,3988.0,3775.0,3780.0,3822.9,3899.66,413770,161356061080000.0,,,
2001-05-17,INFOSYSTCH,EQ,3822.9,3800.0,3940.0,3800.0,3932.0,3899.95,3886.07,447260,173808246880000.0,,,
2001-05-18,INFOSYSTCH,EQ,3899.95,3939.0,4007.0,3912.3,3965.0,3948.55,3959.68,533512,211253692625000.0,,,
2001-05-21,INFOSYSTCH,EQ,3948.55,3970.0,3999.0,3935.0,3940.0,3953.3,3962.73,301906,119637086380000.0,,,
2001-05-22,INFOSYSTCH,EQ,3953.3,3949.0,4021.0,3949.0,3960.0,3973.4,3985.56,371316,147990125365000.0,,,
2001-05-23,INFOSYSTCH,EQ,3973.4,3969.0,4245.0,3956.1,4224.45,4222.4,4122.17,863096,355782458855000.0,,,
2001-05-24,INFOSYSTCH,EQ,4222.4,4200.1,4265.0,4151.0,4154.95,4160.7,4201.76,591298,248449082705000.03,,,
2001-05-25,INFOSYSTCH,EQ,4160.7,4170.2,4224.0,4136.0,4178.0,4175.3,4184.22,408813,171056181540000.0,,,
2001-05-28,INFOSYSTCH,EQ,4175.3,4184.85,4327.8,4150.0,4275.0,4284.0,4280.7,470973,201609514430000.0,,,
2001-05-29,INFOSYSTCH,EQ,4284.0,4299.0,4320.0,4222.1,4235.0,4246.45,4262.41,293983,125307645815000.02,,,
2001-05-30,INFOSYSTCH,EQ,4246.45,4180.0,4236.6,3906.75,3906.75,3928.5,4037.42,627527,253358924225000.0,,,
2001-05-31,INFOSYSTCH,EQ,3928.5,3750.0,3840.0,3700.0,3779.9,3772.3,3759.68,524031,197018815245000.0,,,
2001-06-01,INFOSYSTCH,EQ,3772.3,3785.0,3830.0,3735.5,3760.0,3756.2,3772.74,442262,166853987665000.0,,,
2001-06-04,INFOSYSTCH,EQ,3756.2,3780.0,3789.95,3600.05,3618.3,3617.85,3676.47,462225,169935778185000.0,,,
2001-06-05,INFOSYSTCH,EQ,3617.85,3600.0,3844.0,3580.1,3775.0,3792.35,3738.99,756523,282863352410000.0,,,
2001-06-06,INFOSYSTCH,EQ,3792.35,3995.0,3995.0,3780.1,3784.0,3805.7,3848.62,422270,162515843035000.0,,,
2001-06-07,INFOSYSTCH,EQ,3805.7,3780.0,3899.0,3701.0,3890.0,3867.25,3788.91,576153,218299430815000.0,,,
2001-06-08,INFOSYSTCH,EQ,3867.25,3899.0,3964.0,3851.5,3945.0,3942.7,3920.81,575418,225610602169999.97,,,
2001-06-11,INFOSYSTCH,EQ,3942.7,3918.0,3920.0,3786.3,3815.25,3807.9,3845.91,430377,165519283925000.0,,,
2001-06-12,INFOSYSTCH,EQ,3807.9,3791.0,3846.0,3750.0,3830.0,3835.1,3798.3,412643,156734047535000.0,,,
2001-06-13,INFOSYSTCH,EQ,3835.1,3850.0,3896.0,3792.6,3824.0,3836.85,3843.48,480887,184828004135000.0,,,
2001-06-14,INFOSYSTCH,EQ,3836.85,3811.65,3829.0,3736.3,3796.0,3800.7,3785.43,450529,170544512030000.0,,,
2001-06-15,INFOSYSTCH,EQ,3800.7,3781.0,3781.0,3371.0,3400.15,3404.65,3504.21,1042729,365394548310000.0,,,
2001-06-18,INFOSYSTCH,EQ,3404.65,3380.0,3435.0,3138.35,3421.2,3333.45,3256.62,786472,256123853485000.0,,,
2001-06-19,INFOSYSTCH,EQ,3333.45,3400.0,3488.0,3321.0,3481.0,3463.9,3425.35,690257,236436956180000.03,,,
2001-06-20,INFOSYSTCH,EQ,3463.9,3450.0,3450.0,3305.15,3351.0,3363.8,3364.74,645826,217303347980000.03,,,
2001-06-21,INFOSYSTCH,EQ,3363.8,3375.0,3455.0,3350.15,3410.2,3406.25,3403.47,511705,174157187015000.0,,,
2001-06-22,INFOSYSTCH,EQ,3406.25,3416.0,3448.0,3361.0,3440.2,3432.3,3416.95,437675,149551152535000.0,,,
2001-06-25,INFOSYSTCH,EQ,3432.3,3411.0,3411.0,3262.0,3353.7,3333.2,3336.23,831513,277411467844999.97,,,
2001-06-26,INFOSYSTCH,EQ,3333.2,3310.0,3706.3,3286.0,3545.0,3589.75,3523.62,900370,317256473310000.0,,,
2001-06-27,INFOSYSTCH,EQ,3589.75,3629.0,3629.0,3451.0,3543.0,3541.7,3523.58,601675,212005012665000.0,,,
2001-06-28,INFOSYSTCH,EQ,3541.7,3532.0,3655.0,3485.0,3612.5,3613.85,3599.17,591786,212993770580000.0,,,
2001-06-29,INFOSYSTCH,EQ,3613.85,3640.0,3800.0,3640.0,3612.5,3748.65,3715.14,634706,235802477605000.03,,,
2001-07-02,INFOSYSTCH,EQ,3748.65,3810.0,3810.0,3550.0,3703.0,3733.85,3753.14,161706,60690533810000.0,,,
2001-07-03,INFOSYSTCH,EQ,3733.85,3600.0,3604.0,3200.0,3210.0,3293.5,3403.5,573947,195343095790000.0,,,
2001-07-04,INFOSYSTCH,EQ,3293.5,3224.0,3560.0,3224.0,3540.0,3468.15,3401.0,586567,199491342425000.0,,,
2001-07-05,INFOSYSTCH,EQ,3468.15,3515.0,3559.0,3384.0,3540.0,3485.3,3446.55,450336,155210623965000.0,,,
2001-07-06,INFOSYSTCH,EQ,3485.3,3436.0,3717.7,3387.15,3709.95,3639.2,3537.55,872507,308653383040000.0,,,
2001-07-09,INFOSYSTCH,EQ,3639.2,3569.0,3569.0,3425.0,3500.0,3502.5,3497.47,541524,189396191005000.0,,,
2001-07-10,INFOSYSTCH,EQ,3502.5,3595.3,3617.0,3426.0,3452.0,3503.15,3551.21,734034,260670848260000.0,,,
2001-07-11,INFOSYSTCH,EQ,3503.15,3460.0,3845.0,3448.0,3820.0,3746.4,3641.29,1086993,395805881750000.0,,,
2001-07-12,INFOSYSTCH,EQ,3746.4,3815.0,3947.0,3760.0,3907.3,3899.95,3844.58,939682,361268378665000.0,,,
2001-07-13,INFOSYSTCH,EQ,3899.95,3983.0,3989.7,3622.0,3699.0,3693.65,3807.51,928987,353713100230000.0,,,
2001-07-16,INFOSYSTCH,EQ,3693.65,3711.0,3768.65,3616.0,3616.0,3630.9,3692.64,620599,229164964440000.0,,,
2001-07-17,INFOSYSTCH,EQ,3630.9,3550.0,3775.0,3550.0,3667.0,3677.15,3688.41,784184,289239022800000.0,,,
2001-07-18,INFOSYSTCH,EQ,3677.15,3688.0,3742.65,3636.0,3695.3,3685.05,3683.23,649558,239247238430000.03,,,
2001-07-19,INFOSYSTCH,EQ,3685.05,3640.0,3730.0,3610.5,3702.0,3697.1,3657.66,554657,202874509520000.0,,,
2001-07-20,INFOSYSTCH,EQ,3697.1,3730.0,3800.0,3613.3,3780.0,3761.55,3702.01,872422,322971114185000.0,,,
2001-07-23,INFOSYSTCH,EQ,3761.55,3698.0,3699.0,3575.0,3616.0,3622.2,3626.5,31712,11500368100000.0,,,
2001-07-24,INFOSYSTCH,EQ,3622.2,3605.0,3727.0,3601.35,3692.0,3697.55,3677.35,505973,186064066165000.0,,,
2001-07-25,INFOSYSTCH,EQ,3697.55,3669.0,3709.0,3616.0,3693.0,3686.0,3676.18,558142,205182922245000.0,,,
2001-07-26,INFOSYSTCH,EQ,3686.0,3674.0,3745.0,3555.1,3670.0,3651.6,3630.61,821405,298220426980000.0,,,
2001-07-27,INFOSYSTCH,EQ,3651.6,3642.35,3682.0,3600.0,3640.0,3618.7,3634.18,550842,200185720535000.0,,,
2001-07-30,INFOSYSTCH,EQ,3618.7,3642.2,3684.0,3625.05,3630.0,3656.05,3655.96,312683,114315776445000.0,,,
2001-07-31,INFOSYSTCH,EQ,3656.05,3652.15,3800.0,3635.05,3799.0,3752.85,3694.92,477911,176584396245000.0,,,
2001-08-01,INFOSYSTCH,EQ,3752.85,3775.0,3849.0,3585.0,3670.0,3647.1,3746.69,666994,249901780094999.97,,,
2001-08-02,INFOSYSTCH,EQ,3647.1,3690.0,3835.0,3665.0,3805.0,3754.85,3722.34,595209,221556858815000.0,,,
2001-08-03,INFOSYSTCH,EQ,3754.85,3780.0,3899.0,3771.25,3890.0,3864.3,3838.15,497766,191050007860000.0,,,
2001-08-06,INFOSYSTCH,EQ,3864.3,3865.0,3879.0,3757.0,3770.0,3792.75,3820.39,325976,124535601770000.0,,,
2001-08-07,INFOSYSTCH,EQ,3792.75,3752.0,3779.45,3726.0,3745.0,3755.85,3756.04,259260,97379110275000.0,,,
2001-08-08,INFOSYSTCH,EQ,3755.85,3725.0,3725.0,3655.05,3682.0,3685.25,3687.0,307142,113243360920000.0,,,
2001-08-09,INFOSYSTCH,EQ,3685.25,3611.15,3698.7,3611.15,3694.0,3682.8,3656.59,257306,94086359895000.0,,,
2001-08-10,INFOSYSTCH,EQ,3682.8,3675.0,3696.95,3635.25,3650.0,3650.5,3668.95,174256,63933649054999.99,,,
2001-08-13,INFOSYSTCH,EQ,3650.5,3675.0,3675.0,3592.55,3622.0,3619.35,3617.61,293759,106270506160000.0,,,
2001-08-14,INFOSYSTCH,EQ,3619.35,3630.0,3814.0,3620.0,3760.0,3788.3,3754.91,584813,219592303710000.0,,,
2001-08-16,INFOSYSTCH,EQ,3788.3,3740.0,3787.0,3715.0,3770.0,3756.5,3750.2,306529,114954452045000.0,,,
2001-08-17,INFOSYSTCH,EQ,3756.5,3753.0,3779.9,3630.0,3644.0,3670.7,3725.14,288781,107574897275000.0,,,
2001-08-20,INFOSYSTCH,EQ,3670.7,3400.0,3719.0,3400.0,3715.0,3666.45,3623.56,440482,159611460065000.0,,,
2001-08-21,INFOSYSTCH,EQ,3666.45,3690.0,3758.0,3682.0,3754.0,3741.0,3715.93,317118,117838949080000.0,,,
2001-08-23,INFOSYSTCH,EQ,3741.0,3738.0,3795.0,3701.3,3790.0,3765.45,3740.65,276832,103553222745000.0,,,
2001-08-24,INFOSYSTCH,EQ,3765.45,3751.1,3829.0,3711.0,3811.35,3806.2,3771.21,256870,96871061630000.0,,,
2001-08-27,INFOSYSTCH,EQ,3806.2,3600.25,3938.0,3600.25,3908.0,3917.25,3895.38,462482,180154285725000.0,,,
2001-08-28,INFOSYSTCH,EQ,3917.25,3850.0,3954.0,3850.0,3952.0,3933.7,3903.84,395322,154327383170000.0,,,
2001-08-29,INFOSYSTCH,EQ,3933.7,3882.3,3896.0,3730.1,3736.0,3756.3,3819.72,569926,217695838560000.0,,,
2001-08-30,INFOSYSTCH,EQ,3756.3,3790.0,3834.7,3611.0,3735.0,3707.6,3758.2,639601,240375008055000.03,,,
2001-08-31,INFOSYSTCH,EQ,3707.6,3690.0,3690.0,3523.0,3525.0,3538.65,3598.59,679103,244381258155000.03,,,
2001-09-03,INFOSYSTCH,EQ,3538.65,3560.0,3572.7,3371.0,3371.25,3423.6,3495.22,812348,283933261110000.0,,,
2001-09-04,INFOSYSTCH,EQ,3423.6,3399.0,3565.0,3375.0,3439.0,3427.75,3460.24,991327,343023152585000.0,,,
2001-09-05,INFOSYSTCH,EQ,3427.75,3390.0,3500.0,3308.0,3365.05,3364.15,3372.01,868156,292742992445000.0,,,
2001-09-06,INFOSYSTCH,EQ,3364.15,3350.0,3391.0,3260.0,3295.0,3289.35,3317.61,519588,172379264690000.0,,,
2001-09-07,INFOSYSTCH,EQ,3289.35,3280.0,3370.0,3225.0,3344.0,3316.4,3302.76,682350,225364009200000.0,,,
2001-09-10,INFOSYSTCH,EQ,3316.4,3333.0,3490.0,3269.8,3461.25,3473.05,3402.65,786310,267553619740000.0,,,
2001-09-11,INFOSYSTCH,EQ,3473.05,3495.0,3535.0,3410.0,3529.0,3503.85,3474.77,729371,253439530000000.0,,,
2001-09-12,INFOSYSTCH,EQ,3503.85,3255.1,3297.0,3153.5,3153.5,3190.65,3192.4,598412,191036891715000.0,,,
2001-09-13,INFOSYSTCH,EQ,3190.65,3175.0,3245.0,3105.0,3134.0,3168.75,3183.06,861924,274355881650000.0,,,
2001-09-14,INFOSYSTCH,EQ,3168.75,3140.0,3140.0,2851.9,2904.85,2907.15,2937.17,872661,256315788750000.0,,,
2001-09-17,INFOSYSTCH,EQ,2907.15,2879.0,2879.0,2616.45,2616.45,2616.45,2645.53,274813,72702532300000.0,,,
2001-09-18,INFOSYSTCH,EQ,2616.45,2550.0,2794.0,2516.0,2656.0,2659.1,2660.15,1564011,416050318990000.0,,,
2001-09-19,INFOSYSTCH,EQ,2659.1,2639.0,2720.0,2522.0,2535.0,2579.75,2623.57,635546,166739637165000.0,,,
2001-09-20,INFOSYSTCH,EQ,2579.75,2499.0,2509.7,2321.8,2470.0,2469.35,2402.02,831140,199641537065000.0,,,
2001-09-21,INFOSYSTCH,EQ,2469.35,2320.2,2350.0,2222.45,2222.45,2222.45,2260.78,439586,99380845245000.0,,,
2001-09-24,INFOSYSTCH,EQ,2222.45,2175.0,2428.0,2115.15,2375.0,2400.5,2358.36,741919,174971242295000.0,,,
2001-09-25,INFOSYSTCH,EQ,2400.5,2500.0,2547.0,2401.0,2463.0,2489.3,2462.3,869844,214181431630000.0,,,
2001-09-26,INFOSYSTCH,EQ,2489.3,2461.0,2585.0,2421.0,2559.9,2551.65,2488.7,812659,202246438170000.0,,,
2001-09-27,INFOSYSTCH,EQ,2551.65,2530.0,2530.0,2341.0,2354.0,2373.4,2429.45,632303,153614927355000.0,,,
2001-09-28,INFOSYSTCH,EQ,2373.4,2445.0,2448.0,2305.0,2400.0,2367.05,2389.49,615446,147060319610000.0,,,
2001-10-01,INFOSYSTCH,EQ,2367.05,2399.0,2425.0,2287.1,2326.0,2326.8,2345.91,477476,112011583365000.02,,,
2001-10-03,INFOSYSTCH,EQ,2326.8,2400.0,2400.0,2157.55,2170.0,2187.35,2247.27,688678,154764698945000.0,,,
2001-10-04,INFOSYSTCH,EQ,2187.35,2262.35,2399.0,2262.35,2388.0,2369.3,2339.66,936372,219079675719999.97,,,
2001-10-05,INFOSYSTCH,EQ,2369.3,2370.0,2504.0,2341.0,2475.0,2475.35,2423.12,873993,211779207695000.0,,,
2001-10-08,INFOSYSTCH,EQ,2475.35,2375.0,2450.0,2275.0,2380.0,2390.55,2389.61,732728,175093640230000.0,,,
2001-10-09,INFOSYSTCH,EQ,2390.55,2402.0,2473.7,2385.0,2399.0,2426.5,2444.81,596865,145922354675000.0,,,
2001-10-10,INFOSYSTCH,EQ,2426.5,2540.0,2574.25,2435.0,2515.0,2507.95,2520.45,1051803,265101801985000.0,,,
2001-10-11,INFOSYSTCH,EQ,2507.95,2600.0,2758.75,2570.0,2758.75,2758.75,2666.83,671813,179161352995000.0,,,
2001-10-12,INFOSYSTCH,EQ,2758.75,2900.0,3013.75,2820.0,2965.0,2950.7,2942.59,1212903,356908041020000.0,,,
2001-10-15,INFOSYSTCH,EQ,2950.7,3081.0,3081.0,2863.35,2902.3,2909.35,2906.68,608691,176926992070000.0,,,
2001-10-16,INFOSYSTCH,EQ,2909.35,2900.0,2994.0,2850.0,2965.3,2971.0,2909.64,660623,192217355565000.0,,,
2001-10-17,INFOSYSTCH,EQ,2971.0,3000.0,3097.8,2970.0,2980.0,3005.05,3045.38,687466,209359227855000.0,,,
2001-10-18,INFOSYSTCH,EQ,3005.05,2921.0,2921.1,2847.0,2875.0,2860.4,2881.06,498927,143743897865000.0,,,
2001-10-19,INFOSYSTCH,EQ,2860.4,2875.35,2995.0,2865.0,2955.3,2955.65,2950.95,679789,200602628065000.0,,,
2001-10-22,INFOSYSTCH,EQ,2955.65,3094.0,3100.0,2986.0,3015.0,3008.3,3038.49,663265,201532197135000.0,,,
2001-10-23,INFOSYSTCH,EQ,3008.3,3042.2,3070.0,3000.05,3030.0,3022.85,3026.57,486064,147110814500000.0,,,
2001-10-24,INFOSYSTCH,EQ,3022.85,3000.0,3044.7,2967.1,3031.0,3022.5,3011.45,834231,251224336800000.0,,,
2001-10-25,INFOSYSTCH,EQ,3022.5,3050.0,3050.0,3010.0,3027.0,3019.55,3024.9,497173,150389698105000.0,,,
2001-10-29,INFOSYSTCH,EQ,3019.55,3030.0,3055.0,3005.1,3014.7,3016.75,3023.73,358467,108390582800000.0,,,
2001-10-30,INFOSYSTCH,EQ,3016.75,2963.7,3009.0,2936.0,2970.0,2968.0,2976.19,809582,240946778175000.0,,,
2001-10-31,INFOSYSTCH,EQ,2968.0,2930.0,2960.0,2835.15,2925.0,2916.35,2894.19,1147712,332170039980000.0,,,
2001-11-01,INFOSYSTCH,EQ,2916.35,2915.35,2990.0,2905.2,2949.8,2956.35,2952.97,707408,208895715985000.0,,,
2001-11-02,INFOSYSTCH,EQ,2956.35,2980.0,2999.75,2851.0,2859.0,2908.35,2945.5,962270,283436298660000.0,,,
2001-11-05,INFOSYSTCH,EQ,2908.35,2811.35,2899.0,2811.3,2860.3,2843.25,2847.41,477289,135903873945000.0,,,
2001-11-06,INFOSYSTCH,EQ,2843.25,2891.0,2988.0,2891.0,2946.35,2949.8,2953.99,407162,120275139915000.02,,,
2001-11-07,INFOSYSTCH,EQ,2949.8,2992.4,2999.0,2802.0,2802.0,2826.9,2889.91,530366,153270799750000.0,,,
2001-11-08,INFOSYSTCH,EQ,2826.9,2862.0,2916.7,2825.3,2902.25,2867.1,2858.92,457537,130806197505000.0,,,
2001-11-09,INFOSYSTCH,EQ,2867.1,2924.0,2964.0,2885.35,2954.7,2932.65,2916.58,392692,114531637105000.0,,,
2001-11-12,INFOSYSTCH,EQ,2932.65,2949.0,2994.0,2907.0,2985.0,2965.2,2948.6,242582,71527835400000.0,,,
2001-11-13,INFOSYSTCH,EQ,2965.2,2980.0,2980.0,2886.0,2900.0,2901.25,2918.34,383759,111993950655000.0,,,
2001-11-14,INFOSYSTCH,EQ,2901.25,2950.0,2970.0,2927.0,2965.0,2954.75,2947.59,139067,40991280295000.0,,,
2001-11-15,INFOSYSTCH,EQ,2954.75,2965.05,3250.25,2965.0,3250.25,3250.25,3150.9,1004077,316374594910000.0,,,
2001-11-19,INFOSYSTCH,EQ,3250.25,3315.0,3575.3,3288.0,3575.3,3575.3,3493.98,616589,215435180615000.0,,,
2001-11-20,INFOSYSTCH,EQ,3575.3,3630.0,3697.0,3475.0,3645.0,3597.4,3565.18,1064483,379507077610000.0,,,
2001-11-21,INFOSYSTCH,EQ,3597.4,3551.55,3575.0,3238.0,3539.0,3509.5,3504.69,757274,265400753985000.0,,,
2001-11-22,INFOSYSTCH,EQ,3509.5,3512.0,3635.0,3441.0,3463.0,3482.95,3564.91,691407,246480708665000.0,,,
2001-11-23,INFOSYSTCH,EQ,3482.95,3488.0,3599.0,3480.4,3561.1,3553.5,3544.92,600400,212836701555000.0,,,
2001-11-26,INFOSYSTCH,EQ,3553.5,3650.0,3908.85,3640.0,3908.85,3904.9,3857.85,644119,248491736060000.0,,,
2001-11-27,INFOSYSTCH,EQ,3904.9,4189.6,4189.6,3750.0,3765.0,3775.75,3883.32,1063904,413148138070000.0,,,
2001-11-28,INFOSYSTCH,EQ,3775.75,3740.0,3866.65,3725.0,3835.0,3815.45,3806.4,800063,304536371835000.0,,,
2001-11-29,INFOSYSTCH,EQ,3815.45,3742.2,3955.0,3740.0,3900.0,3892.85,3870.85,1176919,455567112200000.0,,,
2001-12-03,INFOSYSTCH,EQ,3892.85,3732.35,3926.35,3732.35,3797.0,3798.3,3840.34,579135,222407669100000.0,,,
2001-12-04,INFOSYSTCH,EQ,3798.3,3824.0,4050.0,3799.7,4050.0,3985.8,3919.87,647691,253886672815000.0,,,
2001-12-05,INFOSYSTCH,EQ,3985.8,4148.0,4274.0,4111.3,4250.0,4249.9,4196.05,889391,373192691065000.0,,,
2001-12-06,INFOSYSTCH,EQ,4249.9,4398.0,4674.9,4380.0,4540.0,4515.0,4567.17,1170029,534371974005000.0,,,
2001-12-07,INFOSYSTCH,EQ,4515.0,4500.0,4608.9,4452.35,4599.9,4533.15,4519.63,629437,284482112305000.0,,,
2001-12-10,INFOSYSTCH,EQ,4533.15,4551.0,4598.0,4381.0,4385.0,4406.45,4453.97,556436,247834872590000.0,,,
2001-12-11,INFOSYSTCH,EQ,4406.45,4280.0,4444.0,4195.65,4212.1,4230.25,4340.17,692777,300677291345000.0,,,
2001-12-12,INFOSYSTCH,EQ,4230.25,4248.0,4445.0,4248.0,4411.0,4412.05,4382.26,730377,320070127390000.0,,,
2001-12-13,INFOSYSTCH,EQ,4412.05,4459.0,4459.0,4100.0,4280.0,4291.4,4292.79,813190,349085150310000.0,,,
2001-12-14,INFOSYSTCH,EQ,4291.4,4126.0,4220.0,4106.0,4161.95,4164.9,4169.89,431105,179766171670000.0,,,
2001-12-18,INFOSYSTCH,EQ,4164.9,4249.0,4297.9,4122.2,4141.0,4224.05,4228.22,608113,257123818269999.97,,,
2001-12-19,INFOSYSTCH,EQ,4224.05,4196.45,4209.0,3922.3,3940.0,3990.85,4091.73,610265,249704215385000.0,,,
2001-12-20,INFOSYSTCH,EQ,3990.85,3961.0,4150.0,3916.55,4145.0,4113.45,4041.87,773063,312462319235000.0,,,
2001-12-21,INFOSYSTCH,EQ,4113.45,4049.0,4050.0,3912.3,3967.0,3995.0,3980.56,579840,230809043280000.03,,,
2001-12-24,INFOSYSTCH,EQ,3995.0,3975.0,4099.0,3891.05,4080.0,4056.05,3986.55,456387,181940929535000.0,,,
2001-12-26,INFOSYSTCH,EQ,4056.05,4074.0,4145.0,3916.0,3930.0,3954.0,4034.21,503434,203095951115000.0,,,
2001-12-27,INFOSYSTCH,EQ,3954.0,3890.0,3984.9,3872.2,3927.0,3908.9,3925.08,597277,234436085185000.0,,,
2001-12-28,INFOSYSTCH,EQ,3908.9,3905.25,4064.0,3792.35,4015.0,4031.9,3922.47,851159,333864178765000.0,,,
2001-12-31,INFOSYSTCH,EQ,4031.9,4040.0,4170.0,4035.0,4062.25,4083.85,4110.93,578375,237766184215000.0,,,
2002-01-01,INFOSYSTCH,EQ,4083.85,4097.0,4279.0,3996.35,4015.0,4046.95,4173.29,927836,387212831340000.0,,51977.0,0.055999999999999994
2002-01-02,INFOSYSTCH,EQ,4046.95,4031.3,4153.7,3986.6,4093.0,4038.65,4073.59,747727,304593420150000.0,,108823.0,0.14550000000000002
2002-01-03,INFOSYSTCH,EQ,4038.65,4139.0,4325.25,4080.0,4295.0,4275.85,4181.61,811901,339505560385000.0,,114250.0,0.14070000000000002
2002-01-04,INFOSYSTCH,EQ,4275.85,4380.2,4524.95,4375.0,4519.0,4484.05,4471.77,886084,396236190805000.0,,202814.0,0.22890000000000002
2002-01-07,INFOSYSTCH,EQ,4484.05,4588.0,4717.7,4550.0,4680.0,4674.15,4648.13,633705,294554125945000.0,,109997.0,0.1736
2002-01-08,INFOSYSTCH,EQ,4674.15,4750.0,4840.0,4635.3,4839.95,4816.9,4745.62,856031,406240145000000.0,,168238.0,0.19649999999999998
2002-01-09,INFOSYSTCH,EQ,4816.9,4874.0,4874.0,4376.65,4430.0,4436.1,4597.5,934364,429573538289999.94,,182970.0,0.19579999999999997
2002-01-10,INFOSYSTCH,EQ,4436.1,4275.0,4338.0,4190.0,4200.0,4244.45,4258.95,1255741,534813668685000.06,,252727.0,0.2013
2002-01-11,INFOSYSTCH,EQ,4244.45,4050.0,4150.0,3825.2,3965.0,3931.55,4000.45,1134378,453802366845000.0,,214013.0,0.1887
2002-01-14,INFOSYSTCH,EQ,3931.55,4099.0,4146.0,3986.3,3990.3,4029.1,4056.78,735707,298459935150000.0,,79029.0,0.10740000000000001
2002-01-15,INFOSYSTCH,EQ,4029.1,3994.0,3997.0,3850.0,3865.0,3866.35,3904.05,715486,279329366180000.03,,116701.0,0.1631
2002-01-16,INFOSYSTCH,EQ,3866.35,3920.0,3999.0,3845.0,3860.0,3886.35,3912.29,949942,371645197165000.0,,173821.0,0.18300000000000002
2002-01-17,INFOSYSTCH,EQ,3886.35,3725.25,4169.0,3725.25,4113.0,4128.4,3985.0,1123839,447850161980000.0,,143666.0,0.1278
2002-01-18,INFOSYSTCH,EQ,4128.4,4195.0,4195.0,3910.05,3928.0,3952.35,4006.76,673331,269787603855000.03,,80742.0,0.1199
2002-01-21,INFOSYSTCH,EQ,3952.35,3974.0,3990.0,3831.0,3925.0,3913.15,3912.63,617176,241478153505000.03,,39378.0,0.0638
2002-01-22,INFOSYSTCH,EQ,3913.15,3926.0,4039.0,3915.3,3981.0,3996.2,3988.08,620312,247385332810000.0,,60579.0,0.0977
2002-01-23,INFOSYSTCH,EQ,3996.2,3955.3,3980.0,3852.3,3885.0,3881.55,3908.34,507738,198441133025000.0,,72730.0,0.1432
2002-01-24,INFOSYSTCH,EQ,3881.55,3989.0,3989.0,3850.0,3851.3,3858.9,3883.74,433003,168167322360000.0,,68334.0,0.1578
2002-01-25,INFOSYSTCH,EQ,3858.9,3898.0,3909.9,3800.0,3840.0,3827.3,3849.67,563358,216874256330000.03,,62651.0,0.1112
2002-01-28,INFOSYSTCH,EQ,3827.3,3974.0,3974.0,3750.1,3760.0,3792.65,3831.62,490896,188092694375000.0,,55811.0,0.1137
2002-01-29,INFOSYSTCH,EQ,3792.65,3791.25,3868.0,3752.7,3769.9,3774.5,3812.81,600197,228843672255000.03,,89655.0,0.1494
2002-01-30,INFOSYSTCH,EQ,3774.5,3750.0,3750.0,3633.0,3670.0,3667.75,3670.47,644173,236441571425000.0,,106739.0,0.16570000000000001
2002-01-31,INFOSYSTCH,EQ,3667.75,3750.0,3919.0,3732.25,3880.2,3877.7,3835.42,844319,323831970875000.0,,160942.0,0.1906
2002-02-01,INFOSYSTCH,EQ,3877.7,3951.2,3979.0,3776.0,3784.9,3824.1,3874.79,635479,246235011715000.0,,75739.0,0.1192
2002-02-04,INFOSYSTCH,EQ,3824.1,3815.05,3815.05,3686.0,3716.0,3709.7,3721.29,526683,195994145100000.0,,70286.0,0.1335
2002-02-05,INFOSYSTCH,EQ,3709.7,3666.0,3785.0,3641.1,3754.0,3746.1,3739.23,538150,201226462825000.0,,37547.0,0.0698
2002-02-06,INFOSYSTCH,EQ,3746.1,3756.0,3950.0,3756.0,3914.0,3918.8,3847.3,527060,202775629930000.0,,68125.0,0.1293
2002-02-07,INFOSYSTCH,EQ,3918.8,3950.0,3960.0,3650.0,3665.0,3673.05,3740.31,1075733,402357217765000.0,,215159.0,0.2
2002-02-08,INFOSYSTCH,EQ,3673.05,3670.0,3818.8,3660.0,3696.05,3696.0,3741.92,608186,227578339469999.97,,73617.0,0.121
2002-02-11,INFOSYSTCH,EQ,3696.0,3800.0,3829.7,3720.0,3726.0,3745.5,3774.35,607305,229218052944999.97,,47082.0,0.0775
2002-02-12,INFOSYSTCH,EQ,3745.5,3771.0,3807.7,3728.1,3762.2,3754.6,3765.52,420699,158415183560000.0,,25907.0,0.0616
2002-02-13,INFOSYSTCH,EQ,3754.6,3790.0,3863.4,3762.0,3813.0,3788.65,3811.58,659524,251383097990000.0,,62586.0,0.0949
2002-02-14,INFOSYSTCH,EQ,3788.65,3868.0,3925.0,3807.05,3830.2,3834.1,3842.66,340249,130746140775000.0,,37569.0,0.1104
2002-02-15,INFOSYSTCH,EQ,3834.1,3850.0,3874.0,3815.0,3836.1,3836.7,3841.39,343523,131960420090000.02,,45759.0,0.1332
2002-02-18,INFOSYSTCH,EQ,3836.7,3818.0,3818.0,3707.1,3734.1,3729.3,3739.36,354562,132583321505000.0,,85006.0,0.2397
2002-02-19,INFOSYSTCH,EQ,3729.3,3750.25,3785.0,3678.0,3685.0,3707.2,3739.67,407836,152517100170000.0,,64113.0,0.1572
2002-02-20,INFOSYSTCH,EQ,3707.2,3630.0,3690.0,3611.0,3664.7,3649.65,3657.75,339075,124025183020000.0,,,
2002-02-21,INFOSYSTCH,EQ,3649.65,3719.0,3743.8,3645.0,3655.0,3658.15,3694.99,398869,147381627280000.0,,83113.0,0.2084
2002-02-22,INFOSYSTCH,EQ,3658.15,3629.0,3734.0,3612.0,3723.7,3697.4,3660.14,384266,140646876055000.0,,67549.0,0.17579999999999998
2002-02-25,INFOSYSTCH,EQ,3697.4,3699.0,3769.7,3662.35,3720.0,3746.1,3731.09,376253,140383531245000.0,,41019.0,0.109
2002-02-26,INFOSYSTCH,EQ,3746.1,3765.15,3857.7,3755.0,3850.0,3837.05,3802.32,488564,185767747650000.0,,102431.0,0.2097
2002-02-27,INFOSYSTCH,EQ,3837.05,3860.0,3900.0,3800.0,3824.0,3834.95,3844.22,470202,180755827855000.0,,74107.0,0.1576
2002-02-28,INFOSYSTCH,EQ,3834.95,3830.0,3830.0,3489.0,3489.0,3533.3,3646.44,854019,311413290670000.0,,193667.0,0.2268
2002-03-01,INFOSYSTCH,EQ,3533.3,3510.0,3649.0,3495.0,3605.0,3614.5,3567.71,456141,162737824745000.0,,60779.0,0.1332
2002-03-04,INFOSYSTCH,EQ,3614.5,3700.0,3760.0,3622.2,3650.0,3645.0,3684.07,501314,184687515950000.0,,89466.0,0.17850000000000002
2002-03-05,INFOSYSTCH,EQ,3645.0,3725.0,3883.95,3725.0,3847.0,3832.15,3826.45,896638,343093977960000.0,,175817.0,0.1961
2002-03-06,INFOSYSTCH,EQ,3832.15,3851.25,3952.5,3785.0,3936.5,3921.85,3862.42,724188,279711767000000.0,,111332.0,0.1537
2002-03-07,INFOSYSTCH,EQ,3921.85,3960.1,4169.95,3950.0,4168.0,4126.3,4054.67,1058801,429309221935000.0,,152931.0,0.1444
2002-03-08,INFOSYSTCH,EQ,4126.3,4180.0,4254.0,4058.0,4201.0,4230.5,4168.48,1050943,438083354389999.94,,106028.0,0.1009
2002-03-11,INFOSYSTCH,EQ,4230.5,4225.0,4295.0,4129.0,4230.0,4237.45,4229.29,1036655,438431846630000.0,,,
2002-03-12,INFOSYSTCH,EQ,4237.45,4200.0,4254.4,4135.0,4140.0,4189.85,4209.7,868070,365431337760000.0,,149490.0,0.0785
2002-03-13,INFOSYSTCH,EQ,4189.85,4139.9,4164.85,4035.0,4060.0,4055.7,4103.47,667002,273702563300000.0,,67320.0,0.1009
2002-03-14,INFOSYSTCH,EQ,4055.7,4000.0,4099.0,4000.0,4063.0,4039.85,4050.84,571057,231326337880000.03,,26698.0,0.0468
2002-03-15,INFOSYSTCH,EQ,4039.85,4040.0,4093.0,3962.0,4000.0,3994.9,4020.35,815438,327834339145000.0,,142368.0,0.1746
2002-03-18,INFOSYSTCH,EQ,3994.9,4077.7,4077.7,3962.0,3975.0,3992.6,4007.17,456298,182846299160000.0,,80899.0,0.1773
2002-03-19,INFOSYSTCH,EQ,3992.6,3991.0,4008.0,3917.0,3941.0,3948.6,3947.98,521385,205841524480000.0,,69548.0,0.1334
2002-03-20,INFOSYSTCH,EQ,3948.6,3955.0,3983.0,3883.0,3890.0,3904.05,3923.4,524571,205810406645000.0,,109425.0,0.2086
2002-03-21,INFOSYSTCH,EQ,3904.05,3889.0,3889.0,3810.0,3810.0,3824.2,3843.24,339270,130389717345000.0,,70956.0,0.2091
2002-03-22,INFOSYSTCH,EQ,3824.2,3893.0,3908.0,3805.05,3826.3,3832.9,3850.54,591014,227572252480000.03,,104463.0,0.1768
2002-03-26,INFOSYSTCH,EQ,3832.9,3830.0,3855.0,3646.1,3655.0,3676.05,3713.01,554113,205742806810000.0,,120229.0,0.217
2002-03-27,INFOSYSTCH,EQ,3676.05,4000.0,4000.0,3661.2,3670.0,3680.45,3694.09,405935,149956140170000.0,,61051.0,0.1504
2002-03-28,INFOSYSTCH,EQ,3680.45,3690.1,3833.9,3687.05,3731.2,3748.6,3763.1,744939,280327901205000.03,,168400.0,0.2261
2002-04-01,INFOSYSTCH,EQ,3748.6,3784.0,3784.0,3531.15,3538.0,3566.15,3623.27,584763,211875267845000.0,,106321.0,0.1818
2002-04-02,INFOSYSTCH,EQ,3566.15,3567.7,3630.0,3534.9,3555.0,3561.05,3585.51,589231,211269149940000.0,,59937.0,0.1017
2002-04-03,INFOSYSTCH,EQ,3561.05,3520.0,3550.0,3495.55,3540.0,3520.5,3525.27,437600,154265954005000.0,,75094.0,0.1716
2002-04-04,INFOSYSTCH,EQ,3520.5,3512.25,3675.0,3512.25,3670.0,3650.5,3622.07,621651,225166602160000.0,,125384.0,0.20170000000000002
2002-04-05,INFOSYSTCH,EQ,3650.5,3674.0,3713.0,3605.0,3637.85,3629.4,3648.58,398518,145402648480000.0,,55200.0,0.1385
2002-04-08,INFOSYSTCH,EQ,3629.4,3649.0,3700.0,3612.2,3628.2,3624.05,3648.51,371094,135394077280000.0,,59450.0,0.1602
2002-04-09,INFOSYSTCH,EQ,3624.05,3608.0,3634.0,3513.0,3605.0,3600.1,3564.2,601676,214449548525000.0,,120361.0,0.2
2002-04-10,INFOSYSTCH,EQ,3600.1,3620.0,3799.0,3556.35,3759.0,3778.5,3713.48,933231,346553516455000.0,,136162.0,0.1459
2002-04-11,INFOSYSTCH,EQ,3778.5,3826.0,3899.9,3802.2,3888.1,3882.3,3852.14,792461,305266837995000.0,,192674.0,0.24309999999999998
2002-04-12,INFOSYSTCH,EQ,3882.3,3837.7,3949.0,3803.15,3880.0,3897.6,3874.84,528188,204664280465000.0,,86952.0,0.16460000000000002
2002-04-15,INFOSYSTCH,EQ,3897.6,3900.0,3900.0,3800.0,3801.0,3810.15,3833.42,370959,142204020010000.0,,42750.0,0.1152
2002-04-16,INFOSYSTCH,EQ,3810.15,3799.0,3839.0,3765.0,3825.05,3812.3,3802.95,381383,145037957310000.0,,,
2002-04-17,INFOSYSTCH,EQ,3812.3,3860.15,3978.0,3860.15,3945.0,3955.45,3950.18,614206,242622469725000.0,,96474.0,0.15710000000000002
2002-04-18,INFOSYSTCH,EQ,3955.45,3960.0,3999.0,3910.0,3990.0,3961.6,3945.07,319045,125865438340000.02,,59760.0,0.18730000000000002
2002-04-19,INFOSYSTCH,EQ,3961.6,3950.0,3967.8,3820.0,3841.0,3850.9,3874.45,454849,176229063700000.0,,97738.0,0.21489999999999998
2002-04-22,INFOSYSTCH,EQ,3850.9,3860.0,3970.0,3777.0,3960.0,3940.85,3874.93,468900,181695519450000.0,,100653.0,0.2147
2002-04-23,INFOSYSTCH,EQ,3940.85,3640.0,3948.9,3640.0,3911.35,3929.0,3905.61,507972,198394156035000.0,,53814.0,0.1059
2002-04-24,INFOSYSTCH,EQ,3929.0,3895.0,3934.45,3855.0,3882.0,3883.9,3897.57,302810,118022405875000.0,,,
2002-04-25,INFOSYSTCH,EQ,3883.9,3868.8,3870.0,3766.3,3775.0,3795.8,3825.7,255079,97585567985000.0,,105619.0,0.1893
2002-04-26,INFOSYSTCH,EQ,3795.8,3805.0,3834.9,3775.0,3833.0,3805.85,3804.06,249415,94878904520000.0,,34628.0,0.1388
2002-04-29,INFOSYSTCH,EQ,3805.85,3790.0,3798.0,3622.0,3635.0,3635.05,3687.51,402776,148524177465000.0,,113748.0,0.2824
2002-04-30,INFOSYSTCH,EQ,3635.05,3640.0,3722.0,3626.2,3673.05,3684.05,3684.99,345592,127350369325000.0,,,
2002-05-02,INFOSYSTCH,EQ,3684.05,3720.0,3785.0,3720.0,3744.0,3747.85,3755.19,303868,114108302284999.98,,56244.0,0.18510000000000001
2002-05-03,INFOSYSTCH,EQ,3747.85,3719.7,3785.0,3705.35,3780.0,3753.85,3732.49,200521,74844212545000.0,,36777.0,0.1834
2002-05-06,INFOSYSTCH,EQ,3753.85,3755.0,3759.8,3705.0,3720.0,3728.35,3724.65,179272,66772455850000.0,,52099.0,0.29059999999999997
2002-05-07,INFOSYSTCH,EQ,3728.35,3694.0,3742.0,3660.0,3732.0,3721.35,3698.3,189552,70101946400000.0,,17287.0,0.09119999999999999
2002-05-08,INFOSYSTCH,EQ,3721.35,3751.2,3824.0,3750.0,3821.95,3806.4,3799.69,268848,102153922830000.0,,52245.0,0.1943
2002-05-09,INFOSYSTCH,EQ,3806.4,3906.0,3950.0,3805.3,3807.0,3842.7,3887.95,300551,116852643055000.0,,54664.0,0.1819
2002-05-10,INFOSYSTCH,EQ,3842.7,3805.0,3849.0,3755.05,3834.8,3812.95,3793.28,195564,74182880525000.0,,21755.0,0.1112
2002-05-13,INFOSYSTCH,EQ,3812.95,3805.0,3850.0,3770.0,3848.0,3830.15,3815.82,160568,61269800690000.0,,18096.0,0.1127
2002-05-14,INFOSYSTCH,EQ,3830.15,3872.0,3879.45,3791.2,3800.0,3841.3,3852.15,258216,99468731910000.0,,34596.0,0.134
2002-05-15,INFOSYSTCH,EQ,3841.3,3850.0,3938.0,3850.0,3878.0,3872.45,3895.46,531340,206981203745000.0,,133575.0,0.2514
2002-05-16,INFOSYSTCH,EQ,3872.45,3882.0,3885.0,3785.5,3815.0,3809.45,3827.13,279517,106974712800000.0,,39677.0,0.1419
2002-05-17,INFOSYSTCH,EQ,3809.45,3810.0,3834.0,3740.0,3788.0,3782.1,3783.76,304021,115034361000000.0,,34625.0,0.1139
2002-05-20,INFOSYSTCH,EQ,3782.1,3750.0,3839.65,3750.0,3765.0,3777.6,3800.37,402706,153043109365000.0,,93492.0,0.2322
2002-05-21,INFOSYSTCH,EQ,3777.6,3626.2,3725.0,3580.0,3620.0,3613.45,3634.79,470710,171093303700000.0,,75159.0,0.1597
2002-05-22,INFOSYSTCH,EQ,3613.45,3580.0,3688.0,3555.0,3664.0,3651.0,3617.6,488838,176841903610000.0,,88710.0,0.1815
2002-05-23,INFOSYSTCH,EQ,3651.0,3650.0,3670.0,3597.0,3655.0,3640.9,3628.94,282080,102365033710000.0,,48714.0,0.1727
2002-05-24,INFOSYSTCH,EQ,3640.9,3715.25,3800.0,3698.0,3770.0,3779.85,3749.22,313206,117427688545000.0,,46125.0,0.14730000000000001
2002-05-27,INFOSYSTCH,EQ,3779.85,3771.0,3775.0,3665.0,3687.0,3686.1,3709.54,307431,114042759615000.02,,70181.0,0.22829999999999998
2002-05-28,INFOSYSTCH,EQ,3686.1,3669.0,3669.0,3501.0,3510.0,3514.35,3549.78,492083,174678841470000.0,,99401.0,0.20199999999999999
2002-05-29,INFOSYSTCH,EQ,3514.35,3511.9,3584.0,3450.0,3540.0,3544.65,3510.25,719077,252414030915000.0,,,
2002-05-30,INFOSYSTCH,EQ,3544.65,3515.0,3570.0,3502.0,3558.1,3545.45,3540.37,342123,121124247025000.0,,,
2002-05-31,INFOSYSTCH,EQ,3545.45,3520.0,3545.0,3352.3,3366.0,3388.6,3430.54,709011,243229279250000.0,,,
2002-06-03,INFOSYSTCH,EQ,3388.6,3419.0,3444.9,3286.1,3299.0,3329.7,3372.55,605625,204249809285000.0,,111224.0,0.1837
2002-06-04,INFOSYSTCH,EQ,3329.7,3285.0,3350.0,3285.0,3344.0,3331.9,3323.05,440210,146284029145000.0,,57518.0,0.1307
2002-06-05,INFOSYSTCH,EQ,3331.9,3348.8,3478.0,3348.8,3432.0,3442.4,3419.23,568873,194510898655000.0,,113763.0,0.2
2002-06-06,INFOSYSTCH,EQ,3442.4,3457.2,3489.0,3386.35,3410.0,3418.25,3434.42,527804,181269928620000.0,,60747.0,0.1151
2002-06-07,INFOSYSTCH,EQ,3418.25,3350.0,3350.0,3240.0,3240.0,3246.45,3273.92,745304,244006634355000.03,,171777.0,0.2305
2002-06-10,INFOSYSTCH,EQ,3246.45,3301.0,3399.0,3301.0,3378.1,3375.65,3356.71,427603,143533883530000.0,,95028.0,0.22219999999999998
2002-06-11,INFOSYSTCH,EQ,3375.65,3450.0,3550.0,3440.0,3549.0,3530.65,3487.88,464040,161851701240000.0,,87407.0,0.1884
2002-06-12,INFOSYSTCH,EQ,3530.65,3535.0,3535.0,3451.0,3490.0,3478.6,3473.09,295120,102497879835000.0,,43063.0,0.1459
2002-06-13,INFOSYSTCH,EQ,3478.6,3511.2,3530.0,3441.35,3453.0,3459.7,3483.72,272009,94760365230000.0,,40728.0,0.1497
2002-06-14,INFOSYSTCH,EQ,3459.7,3450.0,3454.9,3377.35,3382.6,3390.15,3412.82,298562,101893696490000.0,,70684.0,0.23670000000000002
2002-06-17,INFOSYSTCH,EQ,3390.15,3405.1,3444.0,3360.1,3368.0,3380.55,3391.91,308785,104737131640000.0,,76560.0,0.2479
2002-06-18,INFOSYSTCH,EQ,3380.55,3420.0,3428.0,3271.3,3273.0,3286.5,3335.77,459671,153335874250000.0,,108595.0,0.23620000000000002
2002-06-19,INFOSYSTCH,EQ,3286.5,3269.0,3304.95,3131.0,3163.0,3151.25,3192.02,867119,276785930855000.03,,200214.0,0.2309
2002-06-20,INFOSYSTCH,EQ,3151.25,3125.0,3279.0,3125.0,3245.0,3259.9,3232.12,655760,211949625135000.0,,63577.0,0.09699999999999999
2002-06-21,INFOSYSTCH,EQ,3259.9,3234.4,3234.4,3121.0,3129.0,3139.55,3163.43,541970,171448502670000.0,,99918.0,0.1844
2002-06-24,INFOSYSTCH,EQ,3139.55,3118.0,3207.4,3095.25,3191.05,3187.95,3165.6,543324,171994728485000.0,,44191.0,0.08130000000000001
2002-06-25,INFOSYSTCH,EQ,3187.95,3211.2,3229.0,3135.0,3195.5,3195.8,3185.57,635640,202487665245000.0,,73995.0,0.1164
2002-06-26,INFOSYSTCH,EQ,3195.8,3140.0,3155.05,3052.3,3062.0,3069.4,3106.65,670921,208431764170000.0,,85514.0,0.1275
2002-06-27,INFOSYSTCH,EQ,3069.4,3085.0,3198.5,3085.0,3174.0,3171.15,3165.17,753058,238355652375000.0,,172663.0,0.2293
2002-06-28,INFOSYSTCH,EQ,3171.15,3211.1,3295.0,3211.1,3289.5,3280.45,3250.72,508677,165356517950000.0,,86076.0,0.16920000000000002
2002-07-01,INFOSYSTCH,EQ,3280.45,3300.0,3337.0,3264.0,3300.0,3318.1,3304.27,423222,139844126780000.0,,55727.0,0.1317
2002-07-02,INFOSYSTCH,EQ,3318.1,3268.35,3295.0,3239.0,3288.0,3264.25,3264.47,417101,136161474159999.98,,59441.0,0.14250000000000002
2002-07-03,INFOSYSTCH,EQ,3264.25,3260.1,3393.9,3260.1,3389.9,3379.75,3358.14,609813,204783753685000.0,,70103.0,0.115
2002-07-04,INFOSYSTCH,EQ,3379.75,3413.3,3447.0,3333.0,3346.3,3358.35,3404.62,600058,204297126595000.0,,49686.0,0.0828
2002-07-05,INFOSYSTCH,EQ,3358.35,3370.0,3424.9,3341.0,3419.5,3410.4,3378.11,396167,133829765630000.0,,52789.0,0.1332
2002-07-08,INFOSYSTCH,EQ,3410.4,3453.3,3470.0,3400.05,3415.0,3427.0,3436.76,394126,135451755734999.98,,51103.0,0.1297
2002-07-09,INFOSYSTCH,EQ,3427.0,3425.0,3429.7,3381.1,3400.1,3391.1,3402.02,322000,109545026365000.02,,28949.0,0.08990000000000001
2002-07-10,INFOSYSTCH,EQ,3391.1,3450.3,3480.0,3316.3,3318.0,3333.65,3398.35,783675,266319972110000.0,,60187.0,0.0768
2002-07-11,INFOSYSTCH,EQ,3333.65,3298.7,3319.0,3260.0,3302.0,3301.75,3289.34,538907,177264906650000.0,,38941.0,0.0723
2002-07-12,INFOSYSTCH,EQ,3301.75,3326.35,3350.0,3301.6,3310.0,3320.55,3326.98,378913,126063647045000.0,,23202.0,0.061200000000000004
2002-07-15,INFOSYSTCH,EQ,3320.55,3295.0,3295.0,3213.15,3246.3,3247.1,3243.01,344572,111745035145000.0,,39915.0,0.1158
2002-07-16,INFOSYSTCH,EQ,3247.1,3230.0,3274.0,3158.25,3162.0,3168.6,3216.24,579424,186356928580000.0,,78048.0,0.13470000000000001
2002-07-17,INFOSYSTCH,EQ,3168.6,3158.0,3215.0,3123.3,3204.0,3184.55,3160.64,473311,149596429150000.0,,55509.0,0.1173
2002-07-18,INFOSYSTCH,EQ,3184.55,3236.0,3236.0,3162.8,3220.0,3207.6,3197.95,563153,180093712310000.0,,113348.0,0.2013
2002-07-19,INFOSYSTCH,EQ,3207.6,3170.0,3178.95,3136.65,3177.0,3166.05,3162.85,309931,98026515275000.0,,46366.0,0.1496
2002-07-22,INFOSYSTCH,EQ,3166.05,3120.0,3120.0,3066.1,3078.0,3089.4,3090.96,503322,155575067430000.0,,87345.0,0.17350000000000002
2002-07-23,INFOSYSTCH,EQ,3089.4,3062.35,3228.0,3062.35,3220.25,3212.25,3157.41,591745,186837946935000.0,,72055.0,0.1218
2002-07-24,INFOSYSTCH,EQ,3212.25,3150.0,3170.0,3055.55,3066.0,3072.4,3108.83,598725,186133209490000.0,,98961.0,0.1653
2002-07-25,INFOSYSTCH,EQ,3072.4,3150.0,3179.0,3073.1,3080.0,3103.75,3122.76,632461,197502224745000.0,,75818.0,0.1199
2002-07-26,INFOSYSTCH,EQ,3103.75,3029.8,3048.0,2975.0,3024.0,3016.45,3013.07,678773,204518757770000.0,,124005.0,0.1827
2002-07-29,INFOSYSTCH,EQ,3016.45,3048.7,3048.7,2980.1,3001.0,3004.45,3003.93,507794,152537904875000.0,,74625.0,0.147
2002-07-30,INFOSYSTCH,EQ,3004.45,3070.0,3134.85,3018.0,3034.7,3038.3,3092.84,747848,231297500300000.0,,154501.0,0.2066
2002-07-31,INFOSYSTCH,EQ,3038.3,2992.3,3079.0,2975.15,3058.9,3033.4,3025.52,589170,178254409815000.0,,77172.0,0.131
2002-08-01,INFOSYSTCH,EQ,3033.4,3060.0,3082.0,3026.1,3050.0,3055.2,3055.69,461469,141010534415000.0,,53761.0,0.1165
2002-08-02,INFOSYSTCH,EQ,3055.2,3015.0,3025.0,2937.0,3024.0,3004.75,2983.22,586717,175030469870000.0,,52727.0,0.08990000000000001
2002-08-05,INFOSYSTCH,EQ,3004.75,3030.0,3109.0,3021.0,3100.0,3083.45,3060.8,456511,139729037815000.02,,43153.0,0.0945
2002-08-06,INFOSYSTCH,EQ,3083.45,3040.0,3154.8,3030.0,3147.0,3130.25,3078.09,436071,134226442220000.0,,47180.0,0.1082
2002-08-07,INFOSYSTCH,EQ,3130.25,3190.0,3190.0,3110.1,3112.0,3130.2,3159.86,477028,150734019005000.0,,44200.0,0.09269999999999999
2002-08-08,INFOSYSTCH,EQ,3130.2,3130.0,3163.4,3085.0,3090.0,3099.35,3130.24,504027,157772491265000.0,,68593.0,0.1361
2002-08-09,INFOSYSTCH,EQ,3099.35,3139.9,3184.9,3062.3,3157.05,3162.3,3113.47,733499,228372361719999.97,,97467.0,0.1329
2002-08-12,INFOSYSTCH,EQ,3162.3,3165.0,3239.95,3145.0,3224.0,3228.05,3200.58,585327,187338823270000.0,,105544.0,0.18030000000000002
2002-08-13,INFOSYSTCH,EQ,3228.05,3215.5,3249.0,3208.0,3249.0,3228.95,3227.25,322804,104176997200000.0,,41669.0,0.1291
2002-08-14,INFOSYSTCH,EQ,3228.95,3199.7,3204.75,3151.6,3157.5,3159.45,3172.23,381559,121039236065000.02,,39484.0,0.1035
2002-08-16,INFOSYSTCH,EQ,3159.45,3191.3,3225.05,3183.1,3207.25,3211.0,3203.86,355971,114048225915000.02,,56288.0,0.15810000000000002
2002-08-19,INFOSYSTCH,EQ,3211.0,3225.05,3243.7,3210.65,3212.0,3228.35,3228.32,372855,120369464270000.0,,28200.0,0.0756
2002-08-20,INFOSYSTCH,EQ,3228.35,3252.1,3368.3,3246.0,3351.0,3323.1,3291.64,552307,181799828505000.0,,132127.0,0.23920000000000002
2002-08-21,INFOSYSTCH,EQ,3323.1,3300.05,3405.0,3300.05,3393.0,3391.45,3354.15,701699,235360333205000.03,,124260.0,0.1771
2002-08-22,INFOSYSTCH,EQ,3391.45,3410.35,3432.0,3356.0,3396.0,3371.3,3387.36,589471,199675323930000.0,,73594.0,0.12480000000000001
2002-08-23,INFOSYSTCH,EQ,3371.3,3385.25,3545.0,3385.25,3537.0,3533.0,3477.7,1300149,452153147550000.0,,233564.0,0.1796
2002-08-26,INFOSYSTCH,EQ,3533.0,3399.0,3519.85,3399.0,3469.0,3488.55,3479.24,608952,211868819385000.0,,98979.0,0.1625
2002-08-27,INFOSYSTCH,EQ,3488.55,3480.35,3550.0,3408.0,3423.7,3421.2,3472.9,1093619,379802404410000.0,,95666.0,0.08750000000000001
2002-08-28,INFOSYSTCH,EQ,3421.2,3400.0,3448.0,3373.2,3448.0,3426.85,3403.95,558211,190012094555000.0,,44305.0,0.07940000000000001
2002-08-29,INFOSYSTCH,EQ,3426.85,3404.0,3539.95,3396.55,3530.0,3487.5,3452.64,879107,303524153555000.0,,96790.0,0.1101
2002-08-30,INFOSYSTCH,EQ,3487.5,3497.0,3634.7,3480.0,3621.2,3604.4,3548.88,752440,267032020190000.0,,112008.0,0.1489
2002-09-02,INFOSYSTCH,EQ,3604.4,3645.3,3664.0,3561.25,3579.0,3577.9,3592.09,561572,201721839930000.0,,41767.0,0.07440000000000001
2002-09-03,INFOSYSTCH,EQ,3577.9,3558.8,3560.0,3482.3,3486.2,3494.7,3511.0,575988,202229597470000.0,,85166.0,0.1479
2002-09-04,INFOSYSTCH,EQ,3494.7,3448.8,3518.0,3421.6,3495.0,3502.85,3465.94,661413,229241835850000.0,,61909.0,0.0936
2002-09-05,INFOSYSTCH,EQ,3502.85,3500.35,3609.95,3500.0,3575.0,3581.75,3570.98,909721,324859928050000.0,,110387.0,0.1213
2002-09-06,INFOSYSTCH,EQ,3581.75,3542.0,3573.0,3486.35,3560.2,3532.25,3525.7,806232,284253125520000.0,,52552.0,0.0652
2002-09-09,INFOSYSTCH,EQ,3532.25,3547.8,3629.85,3481.0,3585.0,3602.15,3570.86,682812,243822556580000.03,,74503.0,0.1091
2002-09-11,INFOSYSTCH,EQ,3602.15,3625.0,3707.7,3625.0,3696.0,3691.65,3684.11,708434,260994722325000.0,,92102.0,0.13
2002-09-12,INFOSYSTCH,EQ,3691.65,3669.9,3685.0,3627.0,3662.0,3644.85,3650.63,418818,152894791055000.0,,38873.0,0.0928
2002-09-13,INFOSYSTCH,EQ,3644.85,3608.0,3608.0,3556.1,3582.3,3570.5,3579.93,426807,152793933175000.0,,59580.0,0.1396
2002-09-16,INFOSYSTCH,EQ,3570.5,3560.2,3589.9,3511.0,3570.5,3560.35,3559.82,525343,187012896620000.0,,28243.0,0.0538
2002-09-17,INFOSYSTCH,EQ,3560.35,3582.35,3684.0,3582.35,3670.0,3668.8,3641.22,687226,250234278465000.0,,127911.0,0.1861
2002-09-18,INFOSYSTCH,EQ,3668.8,3631.3,3631.3,3557.0,3562.0,3568.4,3593.27,740090,265934190455000.03,,159834.0,0.21600000000000003
2002-09-19,INFOSYSTCH,EQ,3568.4,3565.0,3570.0,3483.05,3498.0,3495.8,3516.5,725533,255133693444999.97,,122057.0,0.16820000000000002
2002-09-20,INFOSYSTCH,EQ,3495.8,3400.0,3519.0,3400.0,3509.7,3506.3,3476.21,586746,203965158875000.0,,55343.0,0.0943
2002-09-23,INFOSYSTCH,EQ,3506.3,3510.0,3524.8,3467.0,3470.2,3483.5,3495.72,459819,160739974855000.0,,57583.0,0.1252
2002-09-24,INFOSYSTCH,EQ,3483.5,3424.95,3446.95,3375.15,3398.0,3404.55,3403.83,609724,207539660355000.0,,59210.0,0.0971
2002-09-25,INFOSYSTCH,EQ,3404.55,3330.0,3475.0,3330.0,3456.3,3468.3,3436.91,662421,227668030580000.03,,61826.0,0.09330000000000001
2002-09-26,INFOSYSTCH,EQ,3468.3,3498.0,3529.0,3461.3,3463.9,3478.65,3500.45,534053,186942474655000.0,,61245.0,0.11470000000000001
2002-09-27,INFOSYSTCH,EQ,3478.65,3487.15,3527.25,3487.15,3500.0,3508.55,3506.95,702494,246361154880000.03,,,
2002-09-30,INFOSYSTCH,EQ,3508.55,3471.9,3494.8,3385.1,3392.0,3406.45,3433.23,585331,200957469620000.0,,192669.0,0.1496
2002-10-01,INFOSYSTCH,EQ,3406.45,3388.0,3426.0,3350.0,3415.0,3406.9,3390.09,722420,244906587919999.97,,81501.0,0.1128
2002-10-03,INFOSYSTCH,EQ,3406.9,3420.0,3476.0,3406.0,3464.0,3467.2,3452.83,634192,218975758780000.03,,73303.0,0.11560000000000001
2002-10-04,INFOSYSTCH,EQ,3467.2,3465.25,3521.75,3446.2,3493.0,3500.45,3492.7,637393,222622146360000.0,,70462.0,0.11050000000000001
2002-10-07,INFOSYSTCH,EQ,3500.45,3485.0,3494.45,3441.0,3444.0,3455.25,3464.86,409879,142017485575000.0,,75602.0,0.1844
2002-10-08,INFOSYSTCH,EQ,3455.25,3435.0,3568.0,3425.55,3563.0,3547.7,3506.36,775522,271926090469999.97,,54042.0,0.0697
2002-10-09,INFOSYSTCH,EQ,3547.7,3576.55,3608.0,3455.25,3457.55,3477.2,3546.19,798593,283196403390000.0,,82358.0,0.10310000000000001
2002-10-10,INFOSYSTCH,EQ,3477.2,3501.1,3649.0,3453.6,3632.2,3631.25,3548.32,1811099,642635204560000.0,,254473.0,0.1405
2002-10-11,INFOSYSTCH,EQ,3631.25,3632.2,3800.0,3632.2,3797.0,3771.15,3737.0,1103497,412376879790000.0,,170758.0,0.1547
2002-10-14,INFOSYSTCH,EQ,3771.15,3780.3,3877.0,3746.1,3865.0,3820.75,3797.47,1137432,431936934725000.0,,137056.0,0.12050000000000001
2002-10-16,INFOSYSTCH,EQ,3820.75,3890.0,3907.0,3730.1,3748.0,3749.05,3809.85,1074773,409472056015000.0,,139137.0,0.1295
2002-10-17,INFOSYSTCH,EQ,3749.05,3742.2,3847.0,3722.1,3814.0,3828.05,3790.03,995373,377249554015000.0,,113923.0,0.11449999999999999
2002-10-18,INFOSYSTCH,EQ,3828.05,3870.0,3898.0,3813.2,3848.0,3835.0,3862.36,826709,319304616275000.0,,121020.0,0.1464
2002-10-21,INFOSYSTCH,EQ,3835.0,3845.35,3870.0,3789.15,3811.0,3828.85,3825.47,737034,281950284140000.0,,57629.0,0.0782
2002-10-22,INFOSYSTCH,EQ,3828.85,3848.0,3864.0,3796.2,3806.1,3810.7,3829.38,732422,280471883715000.0,,46123.0,0.063
2002-10-23,INFOSYSTCH,EQ,3810.7,3781.35,3829.8,3766.05,3822.0,3798.4,3795.59,677067,256986810980000.03,,35492.0,0.0524
2002-10-24,INFOSYSTCH,EQ,3798.4,3828.8,3828.8,3761.0,3765.1,3783.1,3788.69,603335,228584836625000.0,,109284.0,0.1811
2002-10-25,INFOSYSTCH,EQ,3783.1,3772.85,3779.7,3730.1,3745.0,3754.4,3754.54,601271,225749757910000.0,,87506.0,0.14550000000000002
2002-10-28,INFOSYSTCH,EQ,3754.4,3760.25,3789.0,3731.15,3740.05,3747.4,3759.07,416472,156554915645000.0,,65984.0,0.1584
2002-10-29,INFOSYSTCH,EQ,3747.4,3724.9,3806.0,3705.2,3788.0,3794.1,3760.44,711537,267569420040000.0,,92051.0,0.1294
2002-10-30,INFOSYSTCH,EQ,3794.1,3775.0,3817.7,3766.15,3780.0,3787.5,3789.57,496755,188248889915000.0,,66152.0,0.1332
2002-10-31,INFOSYSTCH,EQ,3787.5,3800.0,3842.7,3765.0,3780.0,3796.9,3802.33,665120,252900855390000.0,,89196.0,0.1341
2002-11-01,INFOSYSTCH,EQ,3796.9,3800.0,3895.0,3800.0,3865.0,3868.5,3864.74,677106,261683585085000.0,,,
2002-11-04,INFOSYSTCH,EQ,3868.5,3895.0,3949.0,3881.0,3944.9,3925.95,3911.62,238933,93461503900000.0,,79646.0,0.08689999999999999
2002-11-05,INFOSYSTCH,EQ,3925.95,3965.0,4069.9,3943.4,4060.1,4048.75,4006.89,947236,379546900180000.0,,171139.0,0.1807
2002-11-07,INFOSYSTCH,EQ,4048.75,4018.7,4113.7,4000.3,4010.0,4048.8,4067.81,1358238,552505113739999.94,,149927.0,0.1104
2002-11-08,INFOSYSTCH,EQ,4048.8,3999.0,4018.0,3966.6,4015.0,3997.25,3991.73,547302,218468113919999.97,,55176.0,0.1008
2002-11-11,INFOSYSTCH,EQ,3997.25,3986.0,3994.0,3917.5,3930.2,3943.35,3944.55,566501,223459047700000.0,,88185.0,0.1557
2002-11-12,INFOSYSTCH,EQ,3943.35,3900.0,3948.65,3886.4,3933.0,3939.8,3913.73,522927,204659648835000.0,,62301.0,0.1191
2002-11-13,INFOSYSTCH,EQ,3939.8,3945.5,3990.0,3945.5,3974.95,3967.95,3968.48,623367,247382126469999.97,,112246.0,0.1801
2002-11-14,INFOSYSTCH,EQ,3967.95,3982.3,4165.0,3976.2,4164.0,4120.1,4066.5,903205,367287942990000.0,,206383.0,0.2285
2002-11-15,INFOSYSTCH,EQ,4120.1,4171.3,4375.0,4171.3,4364.7,4312.4,4245.31,1163646,494004312839999.94,,216441.0,0.18600000000000003
2002-11-18,INFOSYSTCH,EQ,4312.4,4300.0,4300.0,4202.2,4236.0,4255.25,4239.03,934790,396260698890000.0,,126547.0,0.1354
2002-11-20,INFOSYSTCH,EQ,4255.25,4229.7,4429.0,4225.25,4412.0,4408.25,4349.71,1595037,693795420195000.0,,213725.0,0.134
2002-11-21,INFOSYSTCH,EQ,4408.25,4500.0,4543.8,4445.0,4525.0,4526.85,4493.93,1236864,555838246595000.0,,182422.0,0.1475
2002-11-22,INFOSYSTCH,EQ,4526.85,4597.7,4672.7,4575.2,4640.0,4630.2,4627.4,1456915,674172812475000.0,,240878.0,0.1653
2002-11-25,INFOSYSTCH,EQ,4630.2,4597.7,4605.0,4542.1,4573.0,4561.65,4579.76,897317,410949462905000.0,,155314.0,0.1731
2002-11-26,INFOSYSTCH,EQ,4561.65,4541.0,4595.0,4470.0,4473.1,4501.7,4544.29,946042,429908589039999.94,,130816.0,0.1383
2002-11-27,INFOSYSTCH,EQ,4501.7,4510.0,4587.0,4436.0,4445.0,4451.55,4509.61,1368526,617151643645000.0,,143322.0,0.10470000000000002
2002-11-28,INFOSYSTCH,EQ,4451.55,4529.0,4589.0,4502.55,4565.0,4572.1,4542.87,1043628,474106547735000.06,,130940.0,0.1255
2002-11-29,INFOSYSTCH,EQ,4572.1,4564.0,4600.0,4486.4,4594.7,4558.25,4530.45,645617,292493328265000.0,,42366.0,0.06559999999999999
2002-12-02,INFOSYSTCH,EQ,4558.25,4584.0,4670.0,4565.0,4615.0,4646.25,4616.39,727391,335792298260000.0,,87656.0,0.12050000000000001
2002-12-03,INFOSYSTCH,EQ,4646.25,4620.0,4664.0,4541.15,4562.15,4559.45,4596.24,891248,409639106010000.0,,80205.0,0.09
2002-12-04,INFOSYSTCH,EQ,4559.45,4525.0,4525.0,4390.15,4401.05,4413.15,4442.71,985317,437747856825000.0,,184469.0,0.1872
2002-12-05,INFOSYSTCH,EQ,4413.15,4414.45,4497.7,4414.0,4434.0,4438.35,4452.26,747840,332957630930000.0,,47782.0,0.0639
2002-12-06,INFOSYSTCH,EQ,4438.35,4450.0,4558.95,4436.1,4536.0,4528.8,4503.21,755721,340317381050000.0,,56818.0,0.0752
2002-12-09,INFOSYSTCH,EQ,4528.8,4650.0,4749.0,4526.0,4560.0,4577.3,4652.5,1514598,704666381490000.0,,247735.0,0.1636
2002-12-10,INFOSYSTCH,EQ,4577.3,4521.0,4538.0,4412.0,4484.95,4512.05,4477.04,917715,410864704125000.0,,141857.0,0.15460000000000002
2002-12-11,INFOSYSTCH,EQ,4512.05,4560.45,4714.0,4553.0,4665.0,4680.2,4663.7,1570891,732616101775000.0,,250387.0,0.1594
2002-12-12,INFOSYSTCH,EQ,4680.2,4715.55,4842.0,4701.5,4824.75,4828.25,4790.15,1343644,643625467945000.0,,242629.0,0.18059999999999998
2002-12-13,INFOSYSTCH,EQ,4828.25,4825.0,4831.0,4655.0,4655.15,4672.05,4718.79,1200542,566511102130000.0,,284570.0,0.237
2002-12-16,INFOSYSTCH,EQ,4672.05,4715.0,4715.0,4563.0,4599.0,4575.05,4618.75,821902,379615592150000.0,,111350.0,0.1355
2002-12-17,INFOSYSTCH,EQ,4575.05,4639.0,4650.1,4551.0,4555.0,4572.4,4596.16,649387,298468629915000.0,,50417.0,0.0776
2002-12-18,INFOSYSTCH,EQ,4572.4,4555.0,4628.75,4540.0,4570.0,4572.05,4590.92,754490,346380382285000.0,,62836.0,0.0833
2002-12-19,INFOSYSTCH,EQ,4572.05,4594.8,4600.05,4546.55,4585.0,4573.7,4574.71,684355,313072598205000.0,,84611.0,0.1236
2002-12-20,INFOSYSTCH,EQ,4573.7,4600.5,4669.95,4592.55,4598.9,4615.45,4624.98,842171,389502191755000.0,,62928.0,0.0747
2002-12-23,INFOSYSTCH,EQ,4615.45,4620.2,4649.4,4561.0,4620.0,4600.95,4590.95,533087,244737535894999.97,,83571.0,0.1568
2002-12-24,INFOSYSTCH,EQ,4600.95,4600.0,4698.0,4575.0,4688.0,4688.9,4647.31,758656,352570686390000.0,,73217.0,0.0965
2002-12-26,INFOSYSTCH,EQ,4688.9,4711.9,4788.0,4700.0,4760.0,4748.45,4756.0,719723,342300377460000.0,,72101.0,0.1002
2002-12-27,INFOSYSTCH,EQ,4748.45,4755.55,4807.0,4752.0,4774.0,4767.85,4777.35,601209,287218832260000.0,,51136.0,0.0851
2002-12-30,INFOSYSTCH,EQ,4767.85,4735.0,4753.7,4680.5,4748.0,4742.0,4714.7,516835,243672322075000.0,,48398.0,0.0936
2002-12-31,INFOSYSTCH,EQ,4742.0,4736.0,4798.0,4728.0,4785.2,4773.3,4773.58,594793,283929352530000.0,,55292.0,0.09300000000000001
2003-01-01,INFOSYSTCH,EQ,4773.3,4780.0,4824.9,4775.1,4815.0,4799.05,4801.36,501033,240563978580000.03,,44118.0,0.08810000000000001
2003-01-02,INFOSYSTCH,EQ,4799.05,4834.0,4838.45,4709.95,4715.0,4722.45,4774.65,660313,315276236930000.0,,74961.0,0.1135
2003-01-03,INFOSYSTCH,EQ,4722.45,4790.0,4824.0,4750.0,4809.7,4800.3,4801.75,945048,453788005880000.0,,128560.0,0.136
2003-01-06,INFOSYSTCH,EQ,4800.3,4833.0,4848.7,4767.0,4802.0,4802.3,4807.96,808600,388771844895000.0,,114218.0,0.1413
2003-01-07,INFOSYSTCH,EQ,4802.3,4843.4,4871.7,4736.6,4754.0,4754.05,4802.14,890880,427813420750000.0,,114503.0,0.1285
2003-01-08,INFOSYSTCH,EQ,4754.05,4782.0,4819.0,4760.65,4795.3,4788.65,4790.38,642390,307729193440000.0,,58388.0,0.0909
2003-01-09,INFOSYSTCH,EQ,4788.65,4800.0,4814.0,4776.0,4803.0,4798.4,4796.58,488928,234518221500000.0,,70114.0,0.1434
2003-01-10,INFOSYSTCH,EQ,4798.4,4810.0,4810.0,4401.15,4411.0,4448.3,4537.24,1937436,879060994815000.0,,342641.0,0.17690000000000003
2003-01-13,INFOSYSTCH,EQ,4448.3,4419.0,4419.0,4266.5,4286.0,4296.7,4325.56,1211050,523847498335000.06,,289566.0,0.2391
2003-01-14,INFOSYSTCH,EQ,4296.7,4285.0,4472.0,4282.15,4446.0,4447.75,4422.3,1190097,526296601310000.06,,240903.0,0.2024
2003-01-15,INFOSYSTCH,EQ,4447.75,4508.0,4629.4,4481.3,4605.0,4611.9,4576.29,1458629,667510932205000.0,,327284.0,0.22440000000000002
2003-01-16,INFOSYSTCH,EQ,4611.9,4578.0,4651.0,4540.05,4648.0,4609.9,4583.78,650766,298296975945000.0,,114250.0,0.17559999999999998
2003-01-17,INFOSYSTCH,EQ,4609.9,4578.0,4669.8,4566.0,4602.0,4620.2,4627.11,879321,406871480230000.0,,130962.0,0.1489
2003-01-20,INFOSYSTCH,EQ,4620.2,4609.7,4609.7,4517.0,4522.05,4529.15,4557.9,405963,185033990305000.0,,43834.0,0.10800000000000001
2003-01-21,INFOSYSTCH,EQ,4529.15,4539.0,4547.0,4462.5,4478.0,4473.05,4500.59,460042,207046251960000.0,,90950.0,0.1977
2003-01-22,INFOSYSTCH,EQ,4473.05,4500.0,4549.0,4462.0,4495.0,4497.9,4510.2,508067,229148222390000.0,,53017.0,0.10439999999999999
2003-01-23,INFOSYSTCH,EQ,4497.9,4470.0,4488.0,4410.0,4425.0,4427.85,4445.27,487270,216604529610000.0,,95429.0,0.19579999999999997
2003-01-24,INFOSYSTCH,EQ,4427.85,4515.1,4515.1,4366.15,4379.0,4384.3,4426.62,972634,430548104800000.0,,185297.0,0.1905
2003-01-27,INFOSYSTCH,EQ,4384.3,4334.7,4345.0,4262.0,4300.0,4295.35,4303.93,613769,264161623935000.0,,87509.0,0.1426
2003-01-28,INFOSYSTCH,EQ,4295.35,4299.9,4349.7,4265.0,4302.3,4307.9,4306.79,716662,308651302470000.0,,136346.0,0.19030000000000002
2003-01-29,INFOSYSTCH,EQ,4307.9,4340.0,4340.0,4180.0,4181.8,4202.95,4245.55,781934,331974103690000.0,,112328.0,0.1437
2003-01-30,INFOSYSTCH,EQ,4202.95,4225.0,4309.0,4181.35,4250.0,4259.3,4253.79,944090,401596028045000.0,,150902.0,0.1598
2003-01-31,INFOSYSTCH,EQ,4259.3,4212.15,4330.0,4212.0,4330.0,4300.2,4270.43,491014,209683981405000.0,,64543.0,0.13140000000000002
2003-02-03,INFOSYSTCH,EQ,4300.2,4220.25,4425.0,4220.25,4408.7,4410.25,4384.47,566592,248420471215000.0,,116911.0,0.20629999999999998
2003-02-04,INFOSYSTCH,EQ,4410.25,4439.45,4448.0,4356.15,4405.0,4407.5,4397.94,506352,222690370435000.0,,70283.0,0.1388
2003-02-05,INFOSYSTCH,EQ,4407.5,4379.9,4425.0,4318.0,4411.9,4403.35,4363.99,521107,227410364144999.97,,67831.0,0.1302
2003-02-06,INFOSYSTCH,EQ,4403.35,4399.0,4544.7,4381.25,4537.0,4517.9,4457.81,566221,252410669535000.0,,67110.0,0.1185
2003-02-07,INFOSYSTCH,EQ,4517.9,4500.0,4528.0,4465.0,4499.0,4487.55,4499.14,497790,223962441969999.97,,48952.0,0.0983
2003-02-10,INFOSYSTCH,EQ,4487.55,4460.0,4479.7,4288.2,4315.0,4305.35,4360.35,682112,297424549040000.0,,136764.0,0.2005
2003-02-11,INFOSYSTCH,EQ,4305.35,4338.0,4365.0,4227.15,4266.0,4243.35,4280.0,843864,361173755500000.0,,122853.0,0.1456
2003-02-12,INFOSYSTCH,EQ,4243.35,4250.0,4265.05,4151.05,4170.3,4174.15,4198.64,880300,369606125730000.0,,120073.0,0.13640000000000002
2003-02-14,INFOSYSTCH,EQ,4174.15,4180.0,4242.0,4120.1,4165.0,4150.95,4183.78,845684,353815587885000.0,,136075.0,0.16090000000000002
2003-02-17,INFOSYSTCH,EQ,4150.95,4261.35,4292.5,4221.25,4270.15,4260.35,4257.55,807605,343841829115000.0,,152348.0,0.1886
2003-02-18,INFOSYSTCH,EQ,4260.35,4290.0,4297.45,4212.0,4233.15,4243.5,4245.29,676114,287029956560000.0,,55711.0,0.0824
2003-02-19,INFOSYSTCH,EQ,4243.5,4275.0,4334.0,4210.0,4215.35,4237.7,4281.22,758294,324642525390000.0,,95024.0,0.1253
2003-02-20,INFOSYSTCH,EQ,4237.7,4220.0,4264.4,4170.1,4256.15,4251.5,4209.32,596853,251234650844999.97,,51425.0,0.0862
2003-02-21,INFOSYSTCH,EQ,4251.5,4244.0,4275.8,4206.1,4225.0,4224.9,4235.76,548095,232159637750000.0,,45466.0,0.083
2003-02-24,INFOSYSTCH,EQ,4224.9,4251.25,4271.0,4201.2,4210.05,4214.95,4238.3,444686,188471138250000.0,,32758.0,0.0737
2003-02-25,INFOSYSTCH,EQ,4214.95,4175.15,4177.8,4115.0,4128.85,4124.1,4142.32,550451,228014241285000.0,,77719.0,0.1412
2003-02-26,INFOSYSTCH,EQ,4124.1,4145.0,4159.0,4072.0,4090.25,4085.45,4116.98,570194,234747510730000.03,,75303.0,0.13210000000000002
2003-02-27,INFOSYSTCH,EQ,4085.45,4083.4,4164.0,4070.35,4108.0,4105.35,4121.99,692822,285580428860000.0,,97698.0,0.141
2003-02-28,INFOSYSTCH,EQ,4105.35,4365.0,4365.0,4110.05,4275.35,4285.4,4203.12,1035936,435416261050000.0,,114321.0,0.1104
2003-03-03,INFOSYSTCH,EQ,4285.4,4306.15,4320.0,4205.5,4216.35,4222.85,4274.2,693582,296450554765000.0,,79876.0,0.1152
2003-03-04,INFOSYSTCH,EQ,4222.85,4189.45,4196.0,4137.0,4155.1,4152.95,4165.1,483281,201291449055000.0,,41269.0,0.08539999999999999
2003-03-05,INFOSYSTCH,EQ,4152.95,4110.1,4193.8,4092.2,4175.25,4179.0,4139.09,627556,259751233094999.97,,45095.0,0.0719
2003-03-06,INFOSYSTCH,EQ,4179.0,4179.0,4179.0,4085.1,4098.0,4097.8,4124.43,589825,243268969735000.0,,92555.0,0.1569
2003-03-07,INFOSYSTCH,EQ,4097.8,4055.0,4063.0,3992.25,4026.1,4022.1,4025.52,597050,240343506444999.97,,61227.0,0.10250000000000001
2003-03-10,INFOSYSTCH,EQ,4022.1,3585.0,4072.7,3585.0,4039.0,4038.05,4031.98,731016,294743919945000.0,,104039.0,0.1423
2003-03-11,INFOSYSTCH,EQ,4038.05,4018.0,4144.7,4005.0,4131.0,4126.8,4078.6,715796,291944761765000.0,,59579.0,0.08320000000000001
2003-03-12,INFOSYSTCH,EQ,4126.8,4111.6,4147.95,4011.0,4033.0,4025.1,4075.76,715108,291460956830000.0,,86169.0,0.12050000000000001
2003-03-13,INFOSYSTCH,EQ,4025.1,4041.55,4108.0,4013.2,4100.0,4065.3,4052.11,676551,274145797915000.0,,65488.0,0.0968
2003-03-17,INFOSYSTCH,EQ,4065.3,4062.0,4074.0,3956.3,4050.0,4035.3,4003.61,708517,283662895765000.0,,105062.0,0.14830000000000002
2003-03-19,INFOSYSTCH,EQ,4035.3,4051.0,4207.0,4048.0,4195.0,4188.2,4178.59,960360,401294692190000.0,,255024.0,0.2656
2003-03-20,INFOSYSTCH,EQ,4188.2,4165.0,4400.0,4165.0,4399.0,4360.9,4286.52,1113606,477349933975000.0,,197158.0,0.177
2003-03-21,INFOSYSTCH,EQ,4360.9,4367.0,4450.0,4327.35,4440.0,4412.4,4386.19,863198,378614913895000.0,,84002.0,0.09730000000000001
2003-03-22,INFOSYSTCH,EQ,4412.4,4448.0,4468.8,4415.1,4463.8,4442.8,4444.13,267851,119036489380000.0,,12258.0,0.0458
2003-03-24,INFOSYSTCH,EQ,4442.8,4438.4,4457.0,4356.0,4375.1,4377.45,4392.57,860183,377841721485000.0,,165219.0,0.19210000000000002
2003-03-25,INFOSYSTCH,EQ,4377.45,4325.0,4325.0,4235.3,4270.0,4263.75,4276.16,835262,357171249970000.0,,145373.0,0.174
2003-03-26,INFOSYSTCH,EQ,4263.75,4310.0,4327.7,4242.0,4250.0,4259.8,4282.49,576767,246999881665000.0,,66432.0,0.1152
2003-03-27,INFOSYSTCH,EQ,4259.8,4245.0,4307.9,4217.15,4280.0,4289.75,4264.77,652669,278348040260000.0,,78388.0,0.1201
2003-03-28,INFOSYSTCH,EQ,4289.75,4260.0,4300.0,4231.0,4295.0,4271.15,4263.1,540582,230455716335000.0,,68760.0,0.1272
2003-03-31,INFOSYSTCH,EQ,4271.15,4201.15,4220.0,4011.0,4015.0,4052.85,4103.54,729464,299338264290000.0,,109051.0,0.1495
2003-04-01,INFOSYSTCH,EQ,4052.85,4015.0,4157.0,4015.0,4043.0,4058.55,4095.46,808856,331264030045000.0,,49101.0,0.060700000000000004
2003-04-02,INFOSYSTCH,EQ,4058.55,4080.25,4173.0,4050.35,4161.0,4132.7,4100.55,686104,281340616075000.0,,75290.0,0.1097
2003-04-03,INFOSYSTCH,EQ,4132.7,4199.95,4320.0,4170.3,4295.0,4294.85,4234.69,1173013,496734403460000.06,,231832.0,0.19760000000000003
2003-04-04,INFOSYSTCH,EQ,4294.85,4283.0,4314.0,4216.2,4299.0,4295.2,4262.12,834575,355705946620000.0,,154373.0,0.185
2003-04-07,INFOSYSTCH,EQ,4295.2,4301.0,4400.0,4283.55,4389.0,4382.9,4345.64,733706,318841979155000.0,,64698.0,0.0882
2003-04-08,INFOSYSTCH,EQ,4382.9,4341.3,4341.3,4213.25,4235.0,4232.5,4270.55,719353,307203393455000.0,,100049.0,0.1391
2003-04-09,INFOSYSTCH,EQ,4232.5,4197.8,4197.8,4122.55,4157.0,4151.95,4153.42,731410,303785032110000.0,,81262.0,0.11109999999999999
2003-04-10,INFOSYSTCH,EQ,4151.95,4100.0,4100.0,3019.0,3050.0,3049.75,3414.63,3297209,1125874669145000.1,,1056177.0,0.32030000000000003
2003-04-11,INFOSYSTCH,EQ,3049.75,2888.0,2888.0,2300.0,2590.0,2653.35,2605.19,4322110,1125991845405000.0,,1385564.0,0.32060000000000005
2003-04-15,INFOSYSTCH,EQ,2653.35,2750.0,2913.7,2750.0,2877.0,2859.7,2833.27,2362648,669401155750000.0,,642002.0,0.2717
2003-04-16,INFOSYSTCH,EQ,2859.7,2833.7,3044.0,2833.7,3024.0,3024.5,2960.36,1805267,534423873970000.0,,632457.0,0.3503
2003-04-17,INFOSYSTCH,EQ,3024.5,2875.0,2978.0,2820.0,2972.0,2963.4,2909.82,1536300,447036249550000.0,,347036.0,0.2259
2003-04-21,INFOSYSTCH,EQ,2963.4,3025.0,3040.0,2920.2,2926.0,2932.6,2954.42,887774,262285291210000.0,,154694.0,0.17420000000000002
2003-04-22,INFOSYSTCH,EQ,2932.6,2947.7,2954.0,2863.0,2925.0,2919.7,2911.43,944036,274849055065000.0,,154787.0,0.16399999999999998
2003-04-23,INFOSYSTCH,EQ,2919.7,2962.0,2976.0,2865.3,2886.0,2883.0,2922.76,759898,222100269240000.0,,157017.0,0.2066
2003-04-24,INFOSYSTCH,EQ,2883.0,2866.9,2998.0,2850.0,2896.5,2897.85,2928.67,1185402,347165225145000.0,,248431.0,0.2096
2003-04-25,INFOSYSTCH,EQ,2897.85,2870.0,2937.0,2841.55,2926.1,2909.9,2889.75,553132,159841595575000.0,,42976.0,0.07769999999999999
2003-04-28,INFOSYSTCH,EQ,2909.9,2910.25,2927.0,2870.0,2890.1,2892.85,2895.76,597434,173002703990000.0,,137926.0,0.2309
2003-04-29,INFOSYSTCH,EQ,2892.85,2940.0,2950.0,2836.3,2839.0,2867.35,2902.63,687220,199474224480000.0,,145030.0,0.21100000000000002
2003-04-30,INFOSYSTCH,EQ,2867.35,2850.0,2859.0,2753.0,2797.0,2786.6,2796.85,804318,224955944975000.0,,120603.0,0.1499
2003-05-02,INFOSYSTCH,EQ,2786.6,2818.7,2930.0,2810.0,2916.0,2914.2,2892.48,993778,287448263015000.0,,192910.0,0.1941
2003-05-05,INFOSYSTCH,EQ,2914.2,2820.0,2989.0,2820.0,2930.9,2946.4,2957.75,793265,234627688825000.0,,146064.0,0.1841
2003-05-06,INFOSYSTCH,EQ,2946.4,2949.0,3070.0,2893.5,2979.0,2981.8,2998.96,1387568,416126109465000.0,,213320.0,0.1537
2003-05-07,INFOSYSTCH,EQ,2981.8,2980.0,3038.0,2967.0,3016.3,3023.5,3011.62,871537,262473711985000.0,,153228.0,0.17579999999999998
2003-05-08,INFOSYSTCH,EQ,3023.5,2989.8,3063.7,2957.35,2962.0,2975.8,3004.3,818920,246028262850000.0,,82606.0,0.1009
2003-05-09,INFOSYSTCH,EQ,2975.8,2950.0,2969.9,2906.55,2931.0,2926.2,2930.67,648637,190093955795000.0,,52067.0,0.0803
2003-05-12,INFOSYSTCH,EQ,2926.2,2958.0,2965.05,2755.2,2789.0,2782.3,2839.9,1139865,323709987870000.0,,207931.0,0.18239999999999998
2003-05-13,INFOSYSTCH,EQ,2782.3,2810.0,2894.9,2810.0,2870.0,2874.6,2859.16,670710,191766984190000.0,,47822.0,0.0713
2003-05-14,INFOSYSTCH,EQ,2874.6,2870.0,2899.0,2833.0,2875.0,2865.4,2864.2,603647,172896371070000.0,,50332.0,0.0834
2003-05-15,INFOSYSTCH,EQ,2865.4,2880.0,2893.7,2835.0,2882.0,2883.6,2865.76,570844,163590159275000.0,,58925.0,0.1032
2003-05-16,INFOSYSTCH,EQ,2883.6,2939.4,3004.8,2907.35,2990.0,2994.05,2960.6,950536,281416144455000.03,,104414.0,0.10980000000000001
2003-05-19,INFOSYSTCH,EQ,2994.05,3026.0,3047.0,2775.1,2788.0,2790.75,2893.55,1523380,440797244464999.94,,200865.0,0.1319
2003-05-20,INFOSYSTCH,EQ,2790.75,2788.0,2876.0,2726.35,2864.0,2853.7,2819.48,1303757,367591254915000.0,,99625.0,0.0764
2003-05-21,INFOSYSTCH,EQ,2853.7,2879.0,2923.0,2770.3,2783.0,2788.3,2833.67,1287922,364954581350000.0,,198168.0,0.1539
2003-05-22,INFOSYSTCH,EQ,2788.3,2780.0,2780.0,2669.95,2675.0,2690.7,2701.51,1051394,284035389320000.0,,199441.0,0.18969999999999998
2003-05-23,INFOSYSTCH,EQ,2690.7,2712.25,2734.0,2600.0,2600.1,2612.0,2644.01,1326687,350777958910000.0,,190680.0,0.1437
2003-05-26,INFOSYSTCH,EQ,2612.0,2618.4,2657.7,2571.0,2628.8,2632.85,2615.16,803231,210057439440000.0,,114009.0,0.1419
2003-05-27,INFOSYSTCH,EQ,2632.85,2625.0,2693.0,2586.0,2595.0,2612.5,2639.2,911866,240660019390000.0,,91448.0,0.1003
2003-05-28,INFOSYSTCH,EQ,2612.5,2651.9,2760.0,2636.4,2741.2,2746.2,2699.61,1051640,283902052180000.0,,223237.0,0.21230000000000002
2003-05-29,INFOSYSTCH,EQ,2746.2,2746.2,2814.7,2716.3,2752.35,2769.6,2768.97,1070790,296498865650000.0,,196449.0,0.18350000000000002
2003-05-30,INFOSYSTCH,EQ,2769.6,2779.0,2789.0,2661.05,2667.2,2674.2,2727.62,758857,206986978435000.0,,156844.0,0.20670000000000002
2003-06-02,INFOSYSTCH,EQ,2674.2,2750.0,2825.0,2710.15,2812.0,2810.85,2782.86,699595,194687549285000.0,,168914.0,0.2414
2003-06-03,INFOSYSTCH,EQ,2810.85,2848.0,2848.0,2700.0,2725.0,2725.7,2750.89,764557,210321177430000.0,,158900.0,0.2078
2003-06-04,INFOSYSTCH,EQ,2725.7,2755.0,2790.0,2745.0,2760.0,2763.95,2765.91,541513,149777880720000.0,,56410.0,0.1042
2003-06-05,INFOSYSTCH,EQ,2763.95,2827.1,2899.0,2827.1,2870.0,2859.8,2864.98,800578,229363671415000.0,,164300.0,0.2052
2003-06-06,INFOSYSTCH,EQ,2859.8,2882.0,2984.95,2879.95,2965.0,2948.95,2916.42,914499,266706162905000.03,,128050.0,0.14
2003-06-09,INFOSYSTCH,EQ,2948.95,2902.0,2999.0,2880.0,2990.0,2968.55,2928.69,632766,185317796860000.0,,58740.0,0.0928
2003-06-10,INFOSYSTCH,EQ,2968.55,2950.0,2962.9,2861.0,2888.0,2875.1,2916.06,801273,233656242975000.0,,95455.0,0.1191
2003-06-11,INFOSYSTCH,EQ,2875.1,2910.3,2974.0,2894.5,2936.5,2938.85,2936.97,1051775,308902872220000.0,,142932.0,0.1359
2003-06-12,INFOSYSTCH,EQ,2938.85,2962.25,2985.0,2947.4,2965.0,2969.9,2967.4,608567,180586441960000.0,,57255.0,0.0941
2003-06-13,INFOSYSTCH,EQ,2969.9,2979.0,2988.0,2930.05,2965.3,2971.15,2965.35,781594,231769676840000.0,,104562.0,0.1338
2003-06-16,INFOSYSTCH,EQ,2971.15,2939.7,2949.0,2893.3,2930.1,2917.05,2920.92,537725,157065072785000.0,,40450.0,0.0752
2003-06-17,INFOSYSTCH,EQ,2917.05,2985.25,3100.0,2985.25,3100.0,3092.6,3064.8,1121607,343750315235000.0,,207875.0,0.18530000000000002
2003-06-18,INFOSYSTCH,EQ,3092.6,3094.0,3099.85,3037.6,3060.0,3063.7,3069.13,734471,225418356065000.0,,122772.0,0.1672
2003-06-19,INFOSYSTCH,EQ,3063.7,3025.0,3060.0,3021.0,3058.0,3043.2,3038.72,368024,111832279420000.0,,21974.0,0.059699999999999996
2003-06-20,INFOSYSTCH,EQ,3043.2,2930.0,3100.0,2930.0,3095.0,3054.3,3015.86,850423,256476076225000.0,,174591.0,0.2053
2003-06-23,INFOSYSTCH,EQ,3054.3,3075.35,3139.3,3055.0,3075.0,3094.65,3094.19,939833,290802144355000.0,,96257.0,0.1024
2003-06-24,INFOSYSTCH,EQ,3094.65,3026.0,3162.5,3026.0,3150.0,3144.4,3121.65,1153607,360115242045000.0,,115886.0,0.1005
2003-06-25,INFOSYSTCH,EQ,3144.4,3151.1,3173.7,3121.0,3138.0,3140.8,3143.54,683662,214911723344999.97,,141568.0,0.2071
2003-06-26,INFOSYSTCH,EQ,3140.8,3140.5,3262.95,3140.5,3230.0,3239.0,3214.81,1031610,331643514640000.0,,172444.0,0.1672
2003-06-27,INFOSYSTCH,EQ,3239.0,3295.25,3349.0,3271.1,3349.0,3330.35,3309.65,710451,235134205035000.0,,123818.0,0.1743
2003-06-30,INFOSYSTCH,EQ,3330.35,3334.7,3340.1,3258.0,3260.1,3274.0,3299.14,727773,240102498365000.0,,130495.0,0.1793
2003-07-01,INFOSYSTCH,EQ,3274.0,3276.25,3345.0,3273.25,3296.3,3303.1,3315.03,819759,271752287310000.0,,80434.0,0.0981
2003-07-02,INFOSYSTCH,EQ,3303.1,3349.0,3350.0,3150.0,3155.0,3169.55,3234.35,848616,274472342510000.0,,144762.0,0.1706
2003-07-03,INFOSYSTCH,EQ,3169.55,3300.0,3300.0,2866.0,3128.9,3118.6,3051.39,1794741,547645948730000.0,,302681.0,0.1686
2003-07-04,INFOSYSTCH,EQ,3118.6,3104.7,3123.7,3031.2,3091.3,3096.05,3087.68,691079,213383267645000.0,,107048.0,0.1549
2003-07-07,INFOSYSTCH,EQ,3096.05,3090.5,3119.0,3025.0,3079.95,3095.2,3075.28,745560,229280321205000.03,,134846.0,0.1809
2003-07-08,INFOSYSTCH,EQ,3095.2,3139.0,3257.7,3080.6,3236.0,3240.3,3161.98,1325360,419075586550000.0,,323392.0,0.244
2003-07-09,INFOSYSTCH,EQ,3240.3,3235.0,3299.0,3212.0,3225.0,3251.35,3257.93,799649,260520033555000.03,,160108.0,0.2002
2003-07-10,INFOSYSTCH,EQ,3251.35,3500.0,3694.0,3500.0,3603.0,3626.8,3616.8,2043725,739175281685000.0,,464357.0,0.22719999999999999
2003-07-11,INFOSYSTCH,EQ,3626.8,3579.0,3587.0,3492.5,3507.05,3514.95,3532.83,1110843,392441583300000.0,,333806.0,0.3005
2003-07-14,INFOSYSTCH,EQ,3514.95,3575.0,3584.7,3460.15,3473.0,3487.25,3531.93,646726,228419245690000.0,,159852.0,0.2472
2003-07-15,INFOSYSTCH,EQ,3487.25,3450.0,3475.0,3361.6,3419.0,3407.05,3406.13,680024,231625006800000.0,,127174.0,0.187
2003-07-16,INFOSYSTCH,EQ,3407.05,3462.35,3477.7,3412.15,3433.0,3445.75,3442.6,576238,198375935750000.0,,144011.0,0.24989999999999998
2003-07-17,INFOSYSTCH,EQ,3445.75,3565.0,3565.0,3440.0,3443.3,3463.4,3493.35,722937,252547057994999.97,,110686.0,0.1531
2003-07-18,INFOSYSTCH,EQ,3463.4,3365.0,3434.0,3350.0,3371.0,3389.35,3394.18,646012,219267976905000.03,,130886.0,0.20260000000000003
2003-07-21,INFOSYSTCH,EQ,3389.35,3400.0,3420.0,3266.25,3275.0,3291.05,3355.69,837188,280934635435000.0,,238668.0,0.2851
2003-07-22,INFOSYSTCH,EQ,3291.05,3267.0,3369.0,3211.1,3360.3,3338.45,3296.52,941964,310520566045000.0,,168905.0,0.1793
2003-07-23,INFOSYSTCH,EQ,3338.45,3385.0,3450.0,3366.1,3445.0,3431.45,3404.44,701068,238674466835000.0,,183025.0,0.2611
2003-07-24,INFOSYSTCH,EQ,3431.45,3460.0,3489.8,3388.65,3470.25,3460.75,3420.35,807938,276343065894999.97,,217392.0,0.2691
2003-07-25,INFOSYSTCH,EQ,3460.75,3377.3,3534.7,3377.3,3509.9,3516.7,3481.49,583675,203205665805000.0,,51366.0,0.08800000000000001
2003-07-28,INFOSYSTCH,EQ,3516.7,3540.0,3594.0,3502.0,3518.3,3526.55,3554.83,515294,183178062385000.0,,46514.0,0.09029999999999999
2003-07-29,INFOSYSTCH,EQ,3526.55,3499.0,3607.7,3470.1,3600.0,3585.6,3537.45,758395,268278146625000.0,,117148.0,0.1545
2003-07-30,INFOSYSTCH,EQ,3585.6,3576.45,3605.0,3542.2,3545.0,3566.75,3574.91,586996,209846033285000.0,,115332.0,0.19649999999999998
2003-07-31,INFOSYSTCH,EQ,3566.75,3590.0,3642.8,3561.2,3569.7,3602.2,3601.1,930251,334992893340000.0,,272903.0,0.2934
2003-08-01,INFOSYSTCH,EQ,3602.2,3650.0,3845.0,3630.7,3819.0,3776.65,3725.16,922677,343712315730000.0,,205064.0,0.22219999999999998
2003-08-04,INFOSYSTCH,EQ,3776.65,3725.5,3806.7,3725.0,3726.0,3742.45,3766.32,616898,232343657590000.0,,84775.0,0.1374
2003-08-05,INFOSYSTCH,EQ,3742.45,3752.35,3797.7,3694.6,3728.0,3727.25,3742.41,663473,248298569810000.0,,95386.0,0.1438
2003-08-06,INFOSYSTCH,EQ,3727.25,3660.6,3660.6,3485.3,3499.0,3505.35,3559.66,1096653,390371530885000.0,,245314.0,0.2237
2003-08-07,INFOSYSTCH,EQ,3505.35,3489.0,3544.7,3480.0,3500.0,3508.35,3515.19,679217,238757739490000.0,,126689.0,0.1865
2003-08-08,INFOSYSTCH,EQ,3508.35,3540.0,3640.0,3516.0,3552.2,3557.65,3552.03,524568,186328127225000.0,,67806.0,0.1293
2003-08-11,INFOSYSTCH,EQ,3557.65,3530.0,3530.05,3468.85,3476.0,3481.8,3498.6,588960,206053504465000.0,,112893.0,0.1917
2003-08-12,INFOSYSTCH,EQ,3481.8,3537.7,3537.7,3396.2,3411.25,3408.6,3449.5,734030,253203804100000.0,,82076.0,0.1118
2003-08-13,INFOSYSTCH,EQ,3408.6,3441.3,3505.0,3395.0,3440.0,3462.75,3459.27,750763,259709556225000.0,,91988.0,0.1225
2003-08-14,INFOSYSTCH,EQ,3462.75,3466.7,3466.85,3405.0,3419.7,3416.65,3436.05,394586,135581751709999.98,,39469.0,0.1
2003-08-18,INFOSYSTCH,EQ,3416.65,3438.0,3533.4,3414.9,3493.0,3489.85,3491.83,579661,202407698315000.0,,90200.0,0.15560000000000002
2003-08-19,INFOSYSTCH,EQ,3489.85,3521.0,3574.0,3475.1,3480.0,3492.15,3514.52,415258,145943076205000.0,,78175.0,0.1883
2003-08-20,INFOSYSTCH,EQ,3492.15,3533.7,3698.7,3526.2,3682.0,3677.05,3618.71,863813,312588805320000.0,,252239.0,0.292
2003-08-21,INFOSYSTCH,EQ,3677.05,3692.3,3744.7,3689.7,3724.0,3714.45,3717.14,377263,140233941615000.02,,56332.0,0.1493
2003-08-22,INFOSYSTCH,EQ,3714.45,3736.35,3754.0,3615.0,3657.0,3641.75,3678.0,498858,183479951565000.0,,41412.0,0.083
2003-08-25,INFOSYSTCH,EQ,3641.75,3687.7,3750.0,3018.0,3576.3,3560.85,3597.36,1100530,395899710570000.0,,162223.0,0.1474
2003-08-26,INFOSYSTCH,EQ,3560.85,3565.0,3759.0,3565.0,3759.0,3717.25,3663.48,610302,223582886705000.03,,114321.0,0.18730000000000002
2003-08-27,INFOSYSTCH,EQ,3717.25,3765.0,3873.8,3728.0,3837.1,3855.85,3799.18,660033,250758536135000.0,,124961.0,0.1893
2003-08-28,INFOSYSTCH,EQ,3855.85,3901.25,3939.0,3842.15,3898.0,3898.8,3903.48,842003,328674607300000.0,,252798.0,0.3002
2003-08-29,INFOSYSTCH,EQ,3898.8,3945.35,3980.0,3820.35,3926.7,3925.85,3916.23,664256,260138086910000.0,,71489.0,0.1076
2003-09-01,INFOSYSTCH,EQ,3925.85,4000.0,4000.0,3841.0,3860.0,3869.15,3877.97,383661,148782475725000.0,,73675.0,0.192
2003-09-02,INFOSYSTCH,EQ,3869.15,3900.0,3938.0,3841.0,3879.0,3891.85,3898.25,588937,229582452815000.0,,88162.0,0.1497
2003-09-03,INFOSYSTCH,EQ,3891.85,3944.0,3967.7,3800.0,3818.0,3813.6,3890.39,649037,252500844494999.97,,113410.0,0.1747
2003-09-04,INFOSYSTCH,EQ,3813.6,3850.0,4250.0,3850.0,4236.0,4209.65,4099.41,1938686,794746407565000.0,,463219.0,0.2389
2003-09-05,INFOSYSTCH,EQ,4209.65,4248.0,4255.0,4132.0,4206.0,4197.75,4193.51,1021124,428209217005000.0,,203989.0,0.1998
2003-09-08,INFOSYSTCH,EQ,4197.75,4260.0,4365.0,4225.0,4252.0,4252.3,4276.39,743449,317927586900000.0,,165325.0,0.2224
2003-09-09,INFOSYSTCH,EQ,4252.3,4344.7,4525.0,4305.3,4460.0,4478.2,4429.24,1413696,626160330285000.0,,310952.0,0.22
2003-09-10,INFOSYSTCH,EQ,4478.2,4405.0,4405.0,4254.15,4300.05,4303.3,4316.6,831446,358901916305000.0,,211580.0,0.2545
2003-09-11,INFOSYSTCH,EQ,4303.3,4200.0,4317.0,4190.1,4200.0,4224.55,4253.39,705418,300041862400000.0,,145145.0,0.20579999999999998
2003-09-12,INFOSYSTCH,EQ,4224.55,4375.0,4375.0,4140.1,4143.0,4161.85,4228.19,838503,354534784430000.0,,104762.0,0.12490000000000001
2003-09-15,INFOSYSTCH,EQ,4161.85,4145.0,4212.0,4010.0,4037.0,4039.15,4114.43,760623,312953093940000.0,,93388.0,0.12279999999999999
2003-09-16,INFOSYSTCH,EQ,4039.15,4031.25,4242.0,4014.0,4195.0,4209.0,4158.07,814700,338758312090000.0,,154355.0,0.1895
2003-09-17,INFOSYSTCH,EQ,4209.0,4295.3,4396.5,4295.3,4311.0,4328.15,4344.16,1104652,479878251275000.0,,299452.0,0.2711
2003-09-18,INFOSYSTCH,EQ,4328.15,4265.0,4349.7,4212.0,4271.7,4241.15,4286.31,793056,339928055610000.0,,75923.0,0.09570000000000001
2003-09-19,INFOSYSTCH,EQ,4241.15,4320.0,4360.0,4230.0,4358.7,4319.85,4291.02,651000,279345494960000.0,,64610.0,0.0992
2003-09-22,INFOSYSTCH,EQ,4319.85,4372.0,4395.0,4294.15,4360.0,4372.9,4364.44,821557,358563672785000.0,,195528.0,0.23800000000000002
2003-09-23,INFOSYSTCH,EQ,4372.9,4329.0,4344.95,4236.0,4306.7,4315.7,4292.42,775020,332671138460000.0,,116006.0,0.1497
2003-09-24,INFOSYSTCH,EQ,4315.7,4325.0,4542.0,4320.0,4517.0,4509.05,4423.99,1074038,475153560514999.94,,313924.0,0.2923
2003-09-25,INFOSYSTCH,EQ,4509.05,4315.0,4540.0,4315.0,4480.0,4507.5,4473.99,949111,424631297590000.0,,161640.0,0.1703
2003-09-26,INFOSYSTCH,EQ,4507.5,4490.0,4574.7,4441.0,4555.0,4551.55,4504.94,786572,354346086420000.0,,84166.0,0.107
2003-09-29,INFOSYSTCH,EQ,4551.55,4570.0,4577.0,4452.5,4478.0,4474.45,4503.42,785079,353554229620000.0,,164479.0,0.2095
2003-09-30,INFOSYSTCH,EQ,4474.45,4547.7,4567.7,4492.1,4519.0,4528.05,4532.95,681070,308725842910000.0,,88373.0,0.1298
2003-10-01,INFOSYSTCH,EQ,4528.05,4499.0,4619.0,4482.15,4567.95,4573.9,4568.13,722349,329978248845000.0,,68031.0,0.0942
2003-10-03,INFOSYSTCH,EQ,4573.9,4632.0,4648.0,4544.95,4550.3,4559.85,4597.33,596335,274154890940000.0,,110917.0,0.18600000000000003
2003-10-06,INFOSYSTCH,EQ,4559.85,4581.1,4614.7,3710.0,4582.0,4569.25,4567.62,524881,239745899005000.03,,77899.0,0.1484
2003-10-07,INFOSYSTCH,EQ,4569.25,4588.0,4603.0,4443.3,4477.0,4473.8,4545.96,461955,210002725060000.0,,74755.0,0.1618
2003-10-08,INFOSYSTCH,EQ,4473.8,4500.0,4518.0,4335.55,4395.0,4389.35,4416.26,802104,354229593610000.0,,146392.0,0.1825
2003-10-09,INFOSYSTCH,EQ,4389.35,4425.0,4510.0,4366.15,4424.0,4447.1,4455.82,799856,356401073865000.0,,151896.0,0.18989999999999999
2003-10-10,INFOSYSTCH,EQ,4447.1,4700.0,4740.0,4475.0,4600.0,4629.55,4596.3,1294913,595180703770000.0,,241509.0,0.1865
2003-10-13,INFOSYSTCH,EQ,4629.55,4701.0,4779.7,4650.0,4740.0,4747.8,4739.65,829883,393335286950000.0,,334672.0,0.4033
2003-10-14,INFOSYSTCH,EQ,4747.8,4770.55,4825.0,4701.15,4714.8,4722.15,4776.08,607290,290046349555000.0,,115059.0,0.1895
2003-10-15,INFOSYSTCH,EQ,4722.15,4722.15,4755.0,4662.35,4746.0,4735.45,4712.51,521646,245826122985000.0,,105862.0,0.2029
2003-10-16,INFOSYSTCH,EQ,4735.45,4764.0,4764.0,4586.0,4595.3,4630.65,4665.22,490718,228930554294999.97,,125849.0,0.2565
2003-10-17,INFOSYSTCH,EQ,4630.65,4660.0,4750.0,4600.0,4740.0,4735.15,4696.91,680292,319526869355000.0,,181672.0,0.2671
2003-10-20,INFOSYSTCH,EQ,4735.15,4735.0,4775.0,4581.0,4585.0,4622.85,4683.65,461344,216077442155000.03,,72245.0,0.15660000000000002
2003-10-21,INFOSYSTCH,EQ,4622.85,4800.0,4800.0,4521.0,4554.0,4551.9,4613.86,498822,230149466455000.03,,68422.0,0.13720000000000002
2003-10-22,INFOSYSTCH,EQ,4551.9,4598.75,4598.75,4485.0,4511.3,4512.75,4550.53,591003,268937657865000.0,,180275.0,0.305
2003-10-23,INFOSYSTCH,EQ,4512.75,4500.0,4560.0,4381.0,4385.3,4418.1,4481.74,495188,221930512050000.0,,97322.0,0.19649999999999998
2003-10-24,INFOSYSTCH,EQ,4418.1,5200.0,5200.0,4418.1,4570.0,4554.45,4501.51,523484,235647068860000.0,,115710.0,0.22100000000000003
2003-10-25,INFOSYSTCH,EQ,4554.45,4598.45,4674.0,4562.0,4570.0,4575.65,4583.87,112352,51500687985000.0,,,
2003-10-27,INFOSYSTCH,EQ,4575.65,4567.0,4568.7,4440.0,4442.15,4446.6,4490.02,349091,156742498580000.0,,79296.0,0.1718
2003-10-28,INFOSYSTCH,EQ,4446.6,4489.65,4535.0,4440.0,4470.0,4467.1,4482.9,562025,251950088625000.0,,131607.0,0.23420000000000002
2003-10-29,INFOSYSTCH,EQ,4467.1,4501.0,4579.7,4501.0,4565.0,4570.3,4545.82,418429,190210153705000.0,,131890.0,0.3152
2003-10-30,INFOSYSTCH,EQ,4570.3,4610.0,4674.0,4545.0,4557.8,4616.6,4611.93,509946,235183545655000.03,,166913.0,0.3273
2003-10-31,INFOSYSTCH,EQ,4616.6,4600.0,4754.75,4530.0,4740.0,4738.7,4677.73,567955,265674108394999.97,,139707.0,0.24600000000000002
2003-11-03,INFOSYSTCH,EQ,4738.7,4755.0,5012.0,4755.0,5012.0,4979.25,4910.79,749801,368211529285000.0,,158483.0,0.2114
2003-11-04,INFOSYSTCH,EQ,4979.25,5031.25,5119.4,4991.0,5005.0,5026.45,5048.5,618320,312158776385000.0,,139085.0,0.2249
2003-11-05,INFOSYSTCH,EQ,5026.45,5040.0,5040.0,4935.25,5008.0,4993.55,4985.25,470144,234378386294999.97,,74307.0,0.15810000000000002
2003-11-06,INFOSYSTCH,EQ,4993.55,4980.15,5147.7,4980.15,5050.0,5075.4,5102.21,670704,342207414070000.0,,112222.0,0.1673
2003-11-07,INFOSYSTCH,EQ,5075.4,5070.0,5130.0,4938.0,4950.0,4982.2,5033.56,414246,208513180300000.0,,49162.0,0.1187
2003-11-10,INFOSYSTCH,EQ,4982.2,4950.0,5000.0,4837.15,4945.3,4936.35,4912.41,252106,123844717795000.0,,65727.0,0.2607
2003-11-11,INFOSYSTCH,EQ,4936.35,4890.0,4979.7,4863.3,4968.0,4923.3,4902.2,414088,202994315860000.0,,73229.0,0.1768
2003-11-12,INFOSYSTCH,EQ,4923.3,4930.0,4950.0,4830.15,4843.0,4868.3,4895.02,510305,249795560950000.0,,133282.0,0.2612
2003-11-13,INFOSYSTCH,EQ,4868.3,4910.2,4938.7,4701.05,4719.5,4747.15,4838.4,569345,275471839830000.03,,117899.0,0.2071
2003-11-14,INFOSYSTCH,EQ,4747.15,4745.0,4767.0,4581.35,4597.9,4625.9,4692.08,480439,225425968625000.0,,78624.0,0.1637
2003-11-15,INFOSYSTCH,EQ,4625.9,4555.05,4650.0,4555.05,4624.0,4621.75,4616.86,118926,54906431935000.0,,13610.0,0.1144
2003-11-17,INFOSYSTCH,EQ,4621.75,4623.0,4675.0,4590.0,4612.0,4623.95,4645.47,439201,204029323830000.0,,120365.0,0.2741
2003-11-18,INFOSYSTCH,EQ,4623.95,4629.8,4735.0,4581.0,4629.7,4612.95,4659.6,595592,277522341325000.0,,114131.0,0.1916
2003-11-19,INFOSYSTCH,EQ,4612.95,4582.0,4709.0,4565.0,4666.25,4661.8,4645.91,704199,327164279555000.0,,132791.0,0.1886
2003-11-20,INFOSYSTCH,EQ,4661.8,4701.2,4737.0,4590.25,4610.0,4621.85,4680.46,386869,181072311930000.0,,54267.0,0.1403
2003-11-21,INFOSYSTCH,EQ,4621.85,4600.0,4689.0,4595.1,4682.0,4671.45,4646.03,395993,183979723795000.0,,76720.0,0.1937
2003-11-24,INFOSYSTCH,EQ,4671.45,4647.7,4675.0,4440.0,4647.7,4626.05,4632.19,335924,155606239410000.0,,55896.0,0.16640000000000002
2003-11-25,INFOSYSTCH,EQ,4626.05,4690.0,4746.5,4688.0,4735.0,4733.15,4716.98,362053,170779815865000.0,,82145.0,0.22690000000000002
2003-11-27,INFOSYSTCH,EQ,4733.15,4780.0,4960.0,4780.0,4925.0,4928.35,4886.46,700170,342135325270000.0,,232772.0,0.3325
2003-11-28,INFOSYSTCH,EQ,4928.35,4880.0,4960.0,4875.35,4936.25,4925.95,4914.62,303237,149029521370000.0,,42423.0,0.1399
2003-12-01,INFOSYSTCH,EQ,4925.95,4960.0,5195.0,4960.0,5188.0,5163.3,5103.24,560330,285949895260000.0,,142326.0,0.254
2003-12-02,INFOSYSTCH,EQ,5163.3,5201.0,5240.0,5076.6,5140.25,5138.1,5133.62,394633,202589668795000.0,,62272.0,0.1578
2003-12-03,INFOSYSTCH,EQ,5138.1,5135.0,5149.0,5065.0,5079.0,5094.35,5099.84,427915,218229719619999.97,,114005.0,0.2664
2003-12-04,INFOSYSTCH,EQ,5094.35,4700.0,5099.0,4700.0,5059.5,5061.75,5056.71,434897,219914700619999.97,,120949.0,0.2781
2003-12-05,INFOSYSTCH,EQ,5061.75,5023.25,5071.85,4892.0,4910.15,4910.55,4992.08,369657,184535624455000.0,,71918.0,0.19460000000000002
2003-12-08,INFOSYSTCH,EQ,4910.55,4900.0,4935.0,4867.0,4905.0,4905.55,4902.99,310648,152310361315000.0,,54386.0,0.1751
2003-12-09,INFOSYSTCH,EQ,4905.55,4931.15,5009.0,4931.15,4984.0,4979.45,4981.56,299072,148984563115000.0,,56507.0,0.1889
2003-12-10,INFOSYSTCH,EQ,4979.45,4950.0,5040.0,4931.35,4978.0,4966.7,4980.8,415721,207062400080000.0,,122465.0,0.29460000000000003
2003-12-11,INFOSYSTCH,EQ,4966.7,5039.0,5039.0,4942.0,4969.0,4977.8,4981.56,325825,162311747520000.0,,75316.0,0.23120000000000002
2003-12-12,INFOSYSTCH,EQ,4977.8,5000.0,5049.7,4975.0,5025.0,5032.1,5014.77,358639,179849219790000.0,,98054.0,0.27340000000000003
2003-12-15,INFOSYSTCH,EQ,5032.1,5050.0,5158.0,5050.0,5149.7,5139.2,5118.45,290862,148876126915000.0,,52748.0,0.1814
2003-12-16,INFOSYSTCH,EQ,5139.2,5000.4,5244.5,5000.4,5238.9,5228.85,5171.92,632989,327376752870000.0,,137732.0,0.21760000000000002
2003-12-17,INFOSYSTCH,EQ,5228.85,5140.0,5198.0,5100.0,5119.0,5121.9,5142.62,438254,225377511115000.0,,118248.0,0.2698
2003-12-18,INFOSYSTCH,EQ,5121.9,5298.0,5298.0,5106.2,5125.2,5128.85,5150.06,407241,209731375870000.0,,146437.0,0.35960000000000003
2003-12-19,INFOSYSTCH,EQ,5128.85,5189.45,5323.7,5168.2,5230.0,5260.8,5253.63,588371,309108122695000.0,,139989.0,0.2379
2003-12-22,INFOSYSTCH,EQ,5260.8,5265.0,5345.0,5200.0,5331.0,5323.3,5274.97,357879,188779988385000.0,,86990.0,0.24309999999999998
2003-12-23,INFOSYSTCH,EQ,5323.3,5321.55,5475.0,5320.0,5459.0,5451.85,5415.74,606571,328502937780000.0,,91674.0,0.15109999999999998
2003-12-24,INFOSYSTCH,EQ,5451.85,5450.0,5450.0,5346.15,5420.0,5423.85,5401.58,342761,185145095955000.0,,73253.0,0.2137