"Open","High","Low","Close","Volume","Date","Emiten"
2900,2900,2900,2900,19000,"2007-01-02","AMFG"
3050,3050,2900,3050,259000,"2007-01-03","AMFG"
3000,3000,2950,3000,7500,"2007-01-04","AMFG"
3000,3075,2975,3000,322000,"2007-01-05","AMFG"
3000,3000,2975,3000,79000,"2007-01-08","AMFG"
3000,3025,2925,3000,65500,"2007-01-09","AMFG"
2950,3075,2975,2950,194000,"2007-01-10","AMFG"
2875,2950,2875,2875,53000,"2007-01-11","AMFG"
2900,2900,2750,2900,14000,"2007-01-12","AMFG"
2900,2925,2875,2900,30000,"2007-01-15","AMFG"
2900,2900,2875,2900,36500,"2007-01-16","AMFG"
2925,2925,2900,2925,37500,"2007-01-17","AMFG"
2950,2950,2925,2925,21500,"2007-01-18","AMFG"
2925,2925,2900,2925,66000,"2007-01-19","AMFG"
2875,2950,2875,2875,36000,"2007-01-22","AMFG"
2900,2900,2875,2900,32500,"2007-01-23","AMFG"
2900,2900,2900,2900,5000,"2007-01-24","AMFG"
2850,2875,2825,2850,78000,"2007-01-25","AMFG"
2850,2850,2850,2850,3,"2007-01-26","AMFG"
2850,2850,2800,2850,10500,"2007-01-29","AMFG"
2850,2850,2825,2850,2000,"2007-01-30","AMFG"
2825,2825,2700,2825,64000,"2007-01-31","AMFG"
2825,2825,2825,2825,2,"2007-02-01","AMFG"
2825,2825,2825,2825,2,"2007-02-02","AMFG"
2825,2825,2825,2825,2,"2007-02-05","AMFG"
2825,2825,2825,2825,2,"2007-02-06","AMFG"
2825,2825,2825,2825,2,"2007-02-07","AMFG"
2825,2825,2825,2825,2,"2007-02-08","AMFG"
2825,2825,2825,2825,2,"2007-02-09","AMFG"
2900,2900,2850,2900,5000,"2007-02-12","AMFG"
2900,2900,2900,2900,0,"2007-02-13","AMFG"
2900,2900,2900,2900,2,"2007-02-14","AMFG"
2900,2900,2900,2900,2,"2007-02-15","AMFG"
2900,2900,2900,2900,2,"2007-02-16","AMFG"
2650,2825,2650,2825,1500,"2007-02-19","AMFG"
2825,2825,2825,2825,2,"2007-02-20","AMFG"
2825,2825,2825,2825,3,"2007-02-21","AMFG"
2825,2825,2825,2825,2,"2007-02-22","AMFG"
2825,2825,2825,2825,2,"2007-02-23","AMFG"
2825,2825,2825,2825,2,"2007-02-26","AMFG"
2825,2825,2825,2825,2,"2007-02-27","AMFG"
2825,2825,2825,2825,2,"2007-02-28","AMFG"
2825,2825,2825,2825,2,"2007-03-01","AMFG"
2825,2825,2825,2825,2,"2007-03-02","AMFG"
2775,2775,2500,2775,18000,"2007-03-05","AMFG"
2800,2800,2800,2800,500,"2007-03-06","AMFG"
2800,2800,2800,2800,2,"2007-03-07","AMFG"
2800,2800,2800,2800,0,"2007-03-08","AMFG"
2800,2800,2800,2800,2,"2007-03-09","AMFG"
2800,2800,2800,2800,2,"2007-03-12","AMFG"
2800,2800,2700,2800,2500,"2007-03-13","AMFG"
2800,2800,2800,2800,2,"2007-03-14","AMFG"
2800,2800,2800,2800,2,"2007-03-15","AMFG"
2500,2800,2500,2800,7000,"2007-03-16","AMFG"
2800,2800,2800,2800,2,"2007-03-20","AMFG"
2800,2800,2800,2800,2,"2007-03-21","AMFG"
2600,2800,2600,2800,36500,"2007-03-22","AMFG"
2700,2700,2575,2700,59500,"2007-03-23","AMFG"
2625,2650,2550,2625,13000,"2007-03-26","AMFG"
2550,2575,2550,2550,41000,"2007-03-27","AMFG"
2550,2550,2500,2550,20500,"2007-03-28","AMFG"
2575,2575,2525,2575,46500,"2007-03-29","AMFG"
2575,2575,2475,2575,48000,"2007-03-30","AMFG"
2525,2525,2500,2525,1000,"2007-04-02","AMFG"
2575,2575,2500,2575,36500,"2007-04-03","AMFG"
2600,2600,2500,2600,45000,"2007-04-04","AMFG"
2650,2650,2600,2650,737500,"2007-04-05","AMFG"
2650,2650,2650,2650,3,"2007-04-09","AMFG"
2625,2625,2550,2625,32500,"2007-04-10","AMFG"
2600,2625,2600,2600,10000,"2007-04-11","AMFG"
2650,2675,2600,2650,1500,"2007-04-12","AMFG"
2650,2650,2600,2650,11500,"2007-04-13","AMFG"
2700,2700,2600,2700,12000,"2007-04-16","AMFG"
2700,2700,2700,2700,3,"2007-04-17","AMFG"
2725,2725,2700,2725,23500,"2007-04-18","AMFG"
2725,2725,2725,2725,2500,"2007-04-19","AMFG"
2700,2750,2700,2750,173500,"2007-04-20","AMFG"
2750,2750,2750,2750,3,"2007-04-23","AMFG"
2750,2750,2750,2750,2,"2007-04-24","AMFG"
2650,2800,2650,2800,104000,"2007-04-25","AMFG"
2800,2800,2650,2800,175500,"2007-04-26","AMFG"
2700,2700,2650,2700,27500,"2007-04-27","AMFG"
2775,2775,2700,2775,29000,"2007-04-30","AMFG"
2775,2775,2775,2775,3,"2007-05-01","AMFG"
2800,2800,2700,2800,1399000,"2007-05-02","AMFG"
2800,2800,2800,2800,3,"2007-05-03","AMFG"
2800,2800,2800,2800,2,"2007-05-04","AMFG"
2800,2800,2800,2800,2,"2007-05-07","AMFG"
2800,2800,2800,2800,2,"2007-05-08","AMFG"
2625,2775,2625,2775,1500,"2007-05-09","AMFG"
2750,2775,2675,2750,86000,"2007-05-10","AMFG"
2800,2800,2700,2800,23500,"2007-05-11","AMFG"
2750,2775,2700,2750,17000,"2007-05-14","AMFG"
2800,2800,2750,2800,82000,"2007-05-15","AMFG"
2800,2800,2800,2800,3,"2007-05-16","AMFG"
2800,2800,2750,2800,181000,"2007-05-21","AMFG"
2775,2775,2750,2775,48000,"2007-05-22","AMFG"
2775,2775,2750,2775,28000,"2007-05-23","AMFG"
2800,2800,2750,2800,1e+05,"2007-05-24","AMFG"
2825,2825,2775,2825,37500,"2007-05-25","AMFG"
2825,3125,2825,3100,970000,"2007-05-28","AMFG"
3200,3325,3125,3200,976000,"2007-05-29","AMFG"
3050,3250,3050,3100,112500,"2007-05-30","AMFG"
3150,3150,3150,3150,11000,"2007-05-31","AMFG"
3150,3150,3150,3150,3,"2007-06-04","AMFG"
3025,3025,3025,3025,10000,"2007-06-05","AMFG"
3025,3025,3025,3025,3,"2007-06-06","AMFG"
3175,3200,3025,3175,178500,"2007-06-07","AMFG"
3100,3125,3050,3100,77500,"2007-06-08","AMFG"
3100,3275,3100,3275,154000,"2007-06-11","AMFG"
3300,3300,3200,3300,70000,"2007-06-12","AMFG"
3350,3350,3300,3350,150000,"2007-06-13","AMFG"
3400,3500,3375,3400,64500,"2007-06-14","AMFG"
3425,3425,3350,3425,24000,"2007-06-15","AMFG"
3500,3500,3400,3500,244000,"2007-06-18","AMFG"
3550,3550,3475,3550,60000,"2007-06-19","AMFG"
3550,3550,3550,3550,3,"2007-06-20","AMFG"
3400,3450,3400,3400,2500,"2007-06-21","AMFG"
3400,3400,3400,3400,2000,"2007-06-22","AMFG"
3300,3300,3300,3300,22500,"2007-06-25","AMFG"
3200,3200,3200,3200,2500,"2007-06-26","AMFG"
3200,3200,3200,3200,0,"2007-06-27","AMFG"
3000,3250,3000,3250,31500,"2007-06-28","AMFG"
3250,3250,3250,3250,18500,"2007-06-29","AMFG"
3250,3250,3250,3250,0,"2007-07-02","AMFG"
3250,3250,3250,3250,3,"2007-07-03","AMFG"
3250,3250,3250,3250,3,"2007-07-04","AMFG"
3250,3250,3250,3250,2,"2007-07-05","AMFG"
3250,3250,3250,3250,2,"2007-07-06","AMFG"
3250,3250,3250,3250,3,"2007-07-09","AMFG"
3125,3150,3125,3125,155000,"2007-07-10","AMFG"
3125,3300,3125,3300,924500,"2007-07-11","AMFG"
3250,3575,3250,3500,3271000,"2007-07-12","AMFG"
3525,3525,3400,3525,11500,"2007-07-13","AMFG"
3300,3300,3225,3300,113000,"2007-07-16","AMFG"
3250,3250,3175,3250,175500,"2007-07-17","AMFG"
3200,3200,3200,3200,500,"2007-07-18","AMFG"
3250,3325,3250,3250,103000,"2007-07-19","AMFG"
3350,3450,3300,3350,22000,"2007-07-20","AMFG"
3350,3350,3350,3350,6000,"2007-07-23","AMFG"
3225,3400,3225,3400,2500,"2007-07-24","AMFG"
3350,3400,3350,3400,10500,"2007-07-25","AMFG"
3400,3400,3350,3400,28500,"2007-07-26","AMFG"
3325,3400,3325,3400,61500,"2007-07-27","AMFG"
3350,3400,3350,3400,65500,"2007-07-30","AMFG"
3400,3450,3400,3450,216000,"2007-07-31","AMFG"
3500,3500,3275,3275,569000,"2007-08-01","AMFG"
3350,3350,3300,3350,7500,"2007-08-02","AMFG"
3450,3450,3275,3450,96000,"2007-08-03","AMFG"
3300,3300,3300,3300,4500,"2007-08-06","AMFG"
3350,3400,3275,3350,91500,"2007-08-07","AMFG"
3350,3350,3350,3350,2500,"2007-08-08","AMFG"
3350,3350,3350,3350,3,"2007-08-09","AMFG"
3350,3350,3350,3350,2,"2007-08-10","AMFG"
3300,3300,3150,3300,1,"2007-08-13","AMFG"
3300,3300,3300,3300,3,"2007-08-14","AMFG"
3100,3100,3000,3100,9500,"2007-08-15","AMFG"
3200,3200,2900,2900,6500,"2007-08-16","AMFG"
3100,3100,3000,3100,2000,"2007-08-20","AMFG"
3200,3200,3200,3200,500,"2007-08-21","AMFG"
3200,3200,3200,3200,2,"2007-08-22","AMFG"
3275,3275,3275,3275,500,"2007-08-23","AMFG"
3275,3275,3275,3275,3,"2007-08-24","AMFG"
3275,3275,3275,3275,2,"2007-08-27","AMFG"
3250,3250,3100,3250,1500,"2007-08-28","AMFG"
3225,3225,3200,3225,12000,"2007-08-29","AMFG"
3250,3350,3250,3250,3000,"2007-08-30","AMFG"
3100,3300,3100,3300,9500,"2007-08-31","AMFG"
3175,3175,3175,3175,500,"2007-09-03","AMFG"
3250,3250,3250,3250,1500,"2007-09-04","AMFG"
3250,3250,3250,3250,3,"2007-09-05","AMFG"
3250,3250,3150,3250,3500,"2007-09-06","AMFG"
3150,3200,3150,3150,10500,"2007-09-07","AMFG"
3225,3225,3225,3225,4500,"2007-09-10","AMFG"
3225,3225,3225,3225,3,"2007-09-11","AMFG"
3150,3150,3150,3150,3000,"2007-09-12","AMFG"
3250,3250,3150,3250,2500,"2007-09-13","AMFG"
3250,3250,3250,3250,3,"2007-09-14","AMFG"
3175,3175,3175,3175,2500,"2007-09-17","AMFG"
3225,3225,3225,3225,500,"2007-09-18","AMFG"
3175,3175,3175,3175,3000,"2007-09-19","AMFG"
3200,3200,3200,3200,2000,"2007-09-20","AMFG"
3200,3250,3200,3200,15500,"2007-09-21","AMFG"
3200,3250,3100,3200,3500,"2007-09-24","AMFG"
3200,3200,3100,3200,3000,"2007-09-25","AMFG"
3200,3200,3150,3200,3500,"2007-09-26","AMFG"
3200,3200,3200,3200,3,"2007-09-27","AMFG"
3200,3200,3200,3200,3,"2007-09-28","AMFG"
3300,3300,3200,3300,14000,"2007-10-01","AMFG"
3300,3300,3300,3300,26500,"2007-10-02","AMFG"
3350,3400,3300,3350,115500,"2007-10-03","AMFG"
3350,3400,3350,3350,62500,"2007-10-04","AMFG"
3400,3400,3350,3400,14500,"2007-10-05","AMFG"
3400,3425,3400,3400,31000,"2007-10-08","AMFG"
3400,3425,3375,3400,113000,"2007-10-09","AMFG"
3425,3450,3400,3425,149000,"2007-10-10","AMFG"
3400,3400,3300,3400,54500,"2007-10-11","AMFG"
3375,3375,3375,3375,20000,"2007-10-17","AMFG"
3375,3375,3375,3375,3,"2007-10-18","AMFG"
3300,3375,3300,3300,16500,"2007-10-19","AMFG"
3300,3300,3300,3300,0,"2007-10-22","AMFG"
3300,3300,3250,3300,8500,"2007-10-23","AMFG"
3300,3300,3200,3300,31000,"2007-10-24","AMFG"
3375,3375,3325,3375,46000,"2007-10-25","AMFG"
3425,3450,3400,3425,260000,"2007-10-26","AMFG"
3375,3400,3375,3375,8000,"2007-10-29","AMFG"
3375,3375,3375,3375,3,"2007-10-30","AMFG"
3375,3400,3200,3200,184000,"2007-10-31","AMFG"
3200,3275,3200,3200,16500,"2007-11-01","AMFG"
3275,3275,3200,3275,105000,"2007-11-02","AMFG"
3200,3200,3200,3200,7500,"2007-11-05","AMFG"
3200,3200,3200,3200,2,"2007-11-06","AMFG"
3200,3200,3200,3200,0,"2007-11-07","AMFG"
3200,3200,3200,3200,1,"2007-11-08","AMFG"
3200,3200,3200,3200,3,"2007-11-09","AMFG"
2900,3050,2900,2900,74000,"2007-11-12","AMFG"
3050,3050,2900,3050,44500,"2007-11-13","AMFG"
3100,3100,3100,3100,500,"2007-11-14","AMFG"
3100,3100,3100,3100,16000,"2007-11-15","AMFG"
3050,3100,3050,3100,24500,"2007-11-16","AMFG"
2900,3000,2900,3000,1500,"2007-11-19","AMFG"
3000,3000,3000,3000,3,"2007-11-20","AMFG"
2900,3200,2900,3000,414000,"2007-11-21","AMFG"
3075,3075,3075,3075,500,"2007-11-22","AMFG"
3075,3075,3075,3075,0,"2007-11-23","AMFG"
3075,3075,3075,3075,0,"2007-11-26","AMFG"
3075,3075,3075,3075,2,"2007-11-27","AMFG"
3075,3075,3075,3075,2,"2007-11-28","AMFG"
2900,3200,2900,3075,1324500,"2007-11-29","AMFG"
3000,3050,3000,3000,30000,"2007-11-30","AMFG"
3000,3000,3000,3000,2,"2007-12-03","AMFG"
3075,3075,3000,3075,4500,"2007-12-04","AMFG"
3050,3050,3050,3050,2500,"2007-12-05","AMFG"
3050,3050,3050,3050,3,"2007-12-06","AMFG"
3000,3000,2950,3000,113000,"2007-12-07","AMFG"
3000,3000,3000,3000,3,"2007-12-10","AMFG"
3000,3100,2975,3000,7000,"2007-12-11","AMFG"
3100,3100,3075,3100,3500,"2007-12-12","AMFG"
3100,3100,3100,3100,2,"2007-12-13","AMFG"
3100,3100,3100,3100,0,"2007-12-14","AMFG"
2925,3100,2900,2925,55000,"2007-12-17","AMFG"
2900,3100,2900,3100,26500,"2007-12-18","AMFG"
2900,3050,2900,3050,12500,"2007-12-19","AMFG"
3050,3050,3050,3050,0,"2007-12-26","AMFG"
3050,3075,3075,3075,1000,"2007-12-27","AMFG"
3075,3200,2975,3200,64500,"2007-12-28","AMFG"
3200,3200,3200,3200,0,"2007-12-31","AMFG"
3200,3200,3200,3200,2,"2008-01-02","AMFG"
3000,3000,3000,3000,1000,"2008-01-03","AMFG"
3100,3100,3100,3100,500,"2008-01-04","AMFG"
3000,3000,3000,3000,500,"2008-01-07","AMFG"
3000,3000,3000,3000,3,"2008-01-08","AMFG"
3000,3050,2875,3000,41000,"2008-01-09","AMFG"
3000,3000,3000,3000,3,"2008-01-14","AMFG"
3000,3000,3000,3000,3,"2008-01-15","AMFG"
3000,3025,2700,3000,217000,"2008-01-16","AMFG"
3050,3050,2900,3050,109000,"2008-01-17","AMFG"
3100,3100,3000,3100,101000,"2008-01-18","AMFG"
2850,2900,2850,2850,4500,"2008-01-21","AMFG"
2850,2925,2850,2850,377500,"2008-01-22","AMFG"
2950,3150,2900,3100,40500,"2008-01-23","AMFG"
2925,3150,2900,3150,220500,"2008-01-24","AMFG"
3150,3150,3150,3150,2,"2008-01-25","AMFG"
3150,3150,3150,3150,2,"2008-01-28","AMFG"
2925,3200,2925,3100,28000,"2008-01-29","AMFG"
3100,3100,3100,3100,2,"2008-01-30","AMFG"
3150,3500,3150,3500,86500,"2008-01-31","AMFG"
3500,3500,3500,3500,2,"2008-02-01","AMFG"
3500,3500,3500,3500,0,"2008-02-04","AMFG"
3500,3500,3500,3500,2,"2008-02-05","AMFG"
3500,3500,3500,3500,2,"2008-02-06","AMFG"
3500,3500,3500,3500,0,"2008-02-11","AMFG"
3500,3500,3500,3500,2,"2008-02-12","AMFG"
3500,3500,3500,3500,2,"2008-02-13","AMFG"
3375,3375,3325,3375,67000,"2008-02-14","AMFG"
3375,3375,3375,3375,0,"2008-02-15","AMFG"
3375,3375,3375,3375,2,"2008-02-18","AMFG"
3375,3375,3375,3375,2,"2008-02-19","AMFG"
3375,3375,3375,3375,2,"2008-02-20","AMFG"
3350,3350,3350,3350,2000,"2008-02-21","AMFG"
3350,3350,3350,3350,2,"2008-02-22","AMFG"
3350,3350,3350,3350,2,"2008-02-25","AMFG"
2950,3200,2950,3200,5500,"2008-02-26","AMFG"
3200,3200,3200,3200,2,"2008-02-27","AMFG"
3200,3200,3200,3200,2,"2008-02-28","AMFG"
3200,3200,3200,3200,2,"2008-02-29","AMFG"
3200,3200,3200,3200,2,"2008-03-03","AMFG"
3200,3200,3200,3200,2,"2008-03-04","AMFG"
3200,3200,3200,3200,2,"2008-03-05","AMFG"
3200,3200,3200,3200,2,"2008-03-06","AMFG"
3200,3200,3200,3200,2,"2008-03-10","AMFG"
3200,3200,3200,3200,2,"2008-03-11","AMFG"
3200,3200,3200,3200,0,"2008-03-12","AMFG"
3200,3200,3200,3200,0,"2008-03-13","AMFG"
2900,3150,2900,3150,5500,"2008-03-14","AMFG"
2925,3000,2925,3000,19500,"2008-03-17","AMFG"
3100,3100,2900,2900,6000,"2008-03-18","AMFG"
3000,3000,2800,2875,7000,"2008-03-19","AMFG"
2950,2950,2850,2950,2000,"2008-03-24","AMFG"
2900,3000,2900,2900,1500,"2008-03-25","AMFG"
2900,2950,2800,2900,10500,"2008-03-26","AMFG"
2950,2950,2900,2950,3500,"2008-03-27","AMFG"
2950,2950,2950,2950,2,"2008-03-28","AMFG"
3300,3300,2975,3300,117500,"2008-03-31","AMFG"
3300,3300,3300,3300,2,"2008-04-01","AMFG"
3300,3300,3300,3300,2,"2008-04-02","AMFG"
3300,3300,3300,3300,0,"2008-04-03","AMFG"
3300,3300,3300,3300,0,"2008-04-04","AMFG"
3300,3300,3300,3300,0,"2008-04-07","AMFG"
3300,3300,3300,3300,0,"2008-04-08","AMFG"
3300,3300,3300,3300,2,"2008-04-09","AMFG"
2975,3000,2850,2975,13000,"2008-04-10","AMFG"
2925,3000,2925,2925,1000,"2008-04-11","AMFG"
2975,2975,2900,2975,6500,"2008-04-14","AMFG"
2975,2975,2975,2975,3,"2008-04-15","AMFG"
2975,2975,2900,2975,7500,"2008-04-16","AMFG"
2975,2975,2975,2975,3,"2008-04-17","AMFG"
2900,2900,2900,2900,12000,"2008-04-18","AMFG"
2875,2950,2875,2875,9500,"2008-04-21","AMFG"
2875,2875,2875,2875,3,"2008-04-22","AMFG"
2850,2850,2750,2850,34000,"2008-04-23","AMFG"
2850,2850,2850,2850,3,"2008-04-24","AMFG"
2925,2925,2925,2925,1500,"2008-04-25","AMFG"
2925,2925,2925,2925,2,"2008-04-28","AMFG"
2925,2925,2925,2925,12500,"2008-04-29","AMFG"
2925,3000,2900,3000,44000,"2008-04-30","AMFG"
3000,3000,3000,3000,0,"2008-05-05","AMFG"
3000,3000,3000,3000,31000,"2008-05-06","AMFG"
3000,3000,3000,3000,0,"2008-05-07","AMFG"
3000,3000,3000,3000,0,"2008-05-08","AMFG"
3000,3000,3000,3000,0,"2008-05-09","AMFG"
2750,2850,2750,2850,157500,"2008-05-12","AMFG"
2875,2875,2800,2850,12000,"2008-05-13","AMFG"
2750,2850,2750,2800,57500,"2008-05-14","AMFG"
2825,2950,2750,2850,276500,"2008-05-15","AMFG"
2825,2825,2825,2825,5500,"2008-05-16","AMFG"
2975,2975,2975,2975,0,"2008-05-21","AMFG"
2975,2975,2975,2975,0,"2008-05-22","AMFG"
2975,2975,2975,2975,0,"2008-05-23","AMFG"
2975,2975,2975,2975,0,"2008-05-26","AMFG"
2975,2975,2975,2975,0,"2008-05-27","AMFG"
2750,2950,2750,2950,7500,"2008-05-28","AMFG"
2950,2950,2950,2950,0,"2008-05-29","AMFG"
2950,2975,2950,2975,39000,"2008-05-30","AMFG"
2975,2975,2975,2975,0,"2008-06-02","AMFG"
2975,2975,2975,2975,2,"2008-06-03","AMFG"
2825,2825,2825,2825,10000,"2008-06-04","AMFG"
2825,2825,2825,2825,500,"2008-06-05","AMFG"
2825,2825,2825,2825,2,"2008-06-06","AMFG"
2825,2825,2825,2825,1,"2008-06-09","AMFG"
2825,2825,2825,2825,3,"2008-06-10","AMFG"
2825,2825,2825,2825,3,"2008-06-11","AMFG"
2900,2900,2825,2900,3000,"2008-06-12","AMFG"
2750,2825,2750,2825,3000,"2008-06-13","AMFG"
2850,2900,2825,2850,95000,"2008-06-16","AMFG"
2875,3050,2850,3050,641000,"2008-06-17","AMFG"
3050,3050,2950,3050,321500,"2008-06-18","AMFG"
2875,3350,2875,2875,4392500,"2008-06-19","AMFG"
2900,2925,2875,2900,108500,"2008-06-20","AMFG"
2900,2925,2875,2900,127000,"2008-06-23","AMFG"
2900,2925,2900,2900,70000,"2008-06-24","AMFG"
2925,2925,2925,2925,12000,"2008-06-25","AMFG"
2925,2925,2900,2925,156000,"2008-06-26","AMFG"
2900,2925,2900,2900,9000,"2008-06-27","AMFG"
2925,2925,2825,2925,407000,"2008-06-30","AMFG"
2975,2975,2900,2975,274500,"2008-07-01","AMFG"
3050,3050,2975,3050,316000,"2008-07-02","AMFG"
3050,3050,3000,3050,341000,"2008-07-03","AMFG"
3200,3225,3100,3200,1499000,"2008-07-04","AMFG"
3100,3300,2900,2925,11919000,"2008-07-07","AMFG"
2900,2925,2900,2900,301000,"2008-07-08","AMFG"
2950,2950,2900,2950,253500,"2008-07-09","AMFG"
2925,2925,2900,2925,413500,"2008-07-10","AMFG"
2950,2950,2900,2950,137500,"2008-07-11","AMFG"
2900,2950,2900,2900,226500,"2008-07-14","AMFG"
2900,3200,2900,3200,7349000,"2008-07-15","AMFG"
3200,3275,3150,3200,15057000,"2008-07-16","AMFG"
3075,3300,3050,3075,19448000,"2008-07-17","AMFG"
2950,3000,2925,2950,229500,"2008-07-18","AMFG"
3025,3125,2900,3025,3946000,"2008-07-21","AMFG"
3050,3050,2950,3050,36500,"2008-07-22","AMFG"
3000,3100,2900,3000,176500,"2008-07-23","AMFG"
3000,3000,2925,3000,16000,"2008-07-24","AMFG"
3000,3000,2950,3000,19500,"2008-07-25","AMFG"
2975,2975,2875,2975,431000,"2008-07-28","AMFG"
2975,2975,2900,2975,36000,"2008-07-29","AMFG"
3050,3050,2950,3050,14488500,"2008-07-31","AMFG"
3025,3025,3000,3025,911500,"2008-08-01","AMFG"
2850,3000,2850,2850,2232500,"2008-08-04","AMFG"
2800,2850,2800,2800,115000,"2008-08-05","AMFG"
2725,2875,2700,2725,2044000,"2008-08-06","AMFG"
2725,2725,2700,2725,174500,"2008-08-07","AMFG"
2650,2750,2650,2650,463500,"2008-08-08","AMFG"
2625,2700,2550,2625,93000,"2008-08-11","AMFG"
2550,2550,2450,2550,84500,"2008-08-12","AMFG"
2550,2550,2500,2550,20500,"2008-08-13","AMFG"
2600,2700,2575,2600,118000,"2008-08-14","AMFG"
2600,2700,2500,2600,83500,"2008-08-15","AMFG"
2550,2625,2550,2550,84000,"2008-08-19","AMFG"
2525,2550,2525,2525,97500,"2008-08-20","AMFG"
2600,2600,2550,2600,292500,"2008-08-21","AMFG"
2600,2600,2550,2600,190500,"2008-08-22","AMFG"
2550,2550,2550,2550,21000,"2008-08-25","AMFG"
2600,2600,2500,2600,3000,"2008-08-26","AMFG"
2550,2675,2550,2550,3961000,"2008-08-27","AMFG"
2575,2600,2525,2575,94500,"2008-08-28","AMFG"
2525,2625,2525,2525,1770500,"2008-08-29","AMFG"
2550,2600,2525,2550,437000,"2008-09-01","AMFG"
2500,2575,2500,2500,430000,"2008-09-02","AMFG"
2400,2525,2400,2525,99000,"2008-09-03","AMFG"
2400,2450,2400,2400,70500,"2008-09-04","AMFG"
2300,2300,2225,2300,207500,"2008-09-05","AMFG"
2400,2400,2325,2400,66000,"2008-09-08","AMFG"
2225,2275,2200,2225,357000,"2008-09-09","AMFG"
2100,2125,2000,2100,221500,"2008-09-10","AMFG"
2000,2225,1925,2000,4944500,"2008-09-11","AMFG"
1900,2000,1850,1900,313500,"2008-09-12","AMFG"
1810,1870,1630,1670,700500,"2008-09-15","AMFG"
1550,1600,1470,1550,978000,"2008-09-16","AMFG"
1550,1600,1540,1550,1087000,"2008-09-17","AMFG"
1500,1580,1500,1580,74000,"2008-09-18","AMFG"
1600,1830,1600,1830,340000,"2008-09-19","AMFG"
1920,2010,1860,1920,276000,"2008-09-22","AMFG"
1950,2000,1950,1950,154500,"2008-09-23","AMFG"
1970,1970,1970,1970,500,"2008-09-24","AMFG"
1880,1940,1880,1880,42500,"2008-09-25","AMFG"
1920,1960,1850,1920,173000,"2008-09-26","AMFG"
1850,1875,1850,1850,232000,"2008-10-06","AMFG"
1850,1850,1800,1850,40000,"2008-10-07","AMFG"
1510,1700,1510,1700,1000,"2008-10-08","AMFG"
1700,1700,1700,1700,0,"2008-10-09","AMFG"
1700,1700,1700,1700,0,"2008-10-10","AMFG"
1600,1720,1540,1600,1,"2008-10-13","AMFG"
1750,1750,1660,1660,11000,"2008-10-14","AMFG"
1550,1600,1540,1550,249500,"2008-10-15","AMFG"
1430,1500,1430,1430,51500,"2008-10-16","AMFG"
1490,1490,1490,1490,500,"2008-10-17","AMFG"
1500,1500,1500,1500,25000,"2008-10-20","AMFG"
1600,1600,1390,1390,101500,"2008-10-21","AMFG"
1380,1380,1380,1380,230000,"2008-10-22","AMFG"
1280,1380,1280,1380,29500,"2008-10-23","AMFG"
1300,1320,1250,1250,84500,"2008-10-24","AMFG"
1180,1250,1130,1180,173500,"2008-10-27","AMFG"
1180,1180,1070,1180,169000,"2008-10-28","AMFG"
1230,1230,1070,1130,132500,"2008-10-29","AMFG"
1240,1240,1220,1240,26000,"2008-10-30","AMFG"
1300,1300,1250,1300,4000,"2008-10-31","AMFG"
1540,1560,1540,1540,55000,"2008-11-03","AMFG"
1550,1550,1550,1550,1000,"2008-11-04","AMFG"
1690,1690,1530,1550,49000,"2008-11-05","AMFG"
1450,1450,1450,1450,5000,"2008-11-06","AMFG"
1500,1500,1450,1500,16000,"2008-11-07","AMFG"
1500,1500,1500,1500,2,"2008-11-10","AMFG"
1500,1500,1500,1500,500,"2008-11-11","AMFG"
1500,1500,1500,1500,2,"2008-11-12","AMFG"
1400,1450,1400,1400,1000,"2008-11-13","AMFG"
1400,1400,1400,1400,7500,"2008-11-14","AMFG"
1400,1400,1400,1400,3,"2008-11-17","AMFG"
1290,1290,1290,1290,500,"2008-11-18","AMFG"
1220,1220,1220,1220,500,"2008-11-19","AMFG"
1100,1220,1100,1220,5000,"2008-11-20","AMFG"
1110,1130,1100,1110,108500,"2008-11-21","AMFG"
1110,1110,1050,1050,141500,"2008-11-24","AMFG"
1040,1080,1040,1040,3597000,"2008-11-25","AMFG"
1080,1100,1050,1080,3085000,"2008-11-26","AMFG"
1070,1200,1060,1070,2409500,"2008-11-27","AMFG"
1080,1090,1070,1090,1327500,"2008-11-28","AMFG"
1080,1090,1080,1080,1239500,"2008-12-01","AMFG"
1070,1080,1070,1070,903000,"2008-12-02","AMFG"
1070,1070,1070,1070,819500,"2008-12-03","AMFG"
1070,1070,1070,1070,1026000,"2008-12-04","AMFG"
1070,1070,1070,1070,425000,"2008-12-05","AMFG"
1070,1070,1070,1070,0,"2008-12-09","AMFG"
1100,1150,1100,1100,45500,"2008-12-10","AMFG"
1110,1150,1100,1110,20000,"2008-12-11","AMFG"
1100,1100,1090,1100,25500,"2008-12-12","AMFG"
1100,1100,1100,1100,500,"2008-12-15","AMFG"
1080,1190,1080,1190,71000,"2008-12-16","AMFG"
1190,1250,1190,1250,97500,"2008-12-17","AMFG"
1280,1280,1220,1280,16500,"2008-12-18","AMFG"
1300,1350,1300,1300,32500,"2008-12-19","AMFG"
1300,1300,1300,1300,1000,"2008-12-22","AMFG"
1300,1300,1300,1300,2,"2008-12-23","AMFG"
1300,1300,1200,1200,50000,"2008-12-24","AMFG"
1210,1210,1210,1210,1000,"2008-12-30","AMFG"
1210,1210,1210,1210,0,"2008-12-31","AMFG"
1200,1210,1200,1200,10000,"2009-01-05","AMFG"
1200,1200,1200,1200,0,"2009-01-06","AMFG"
1210,1210,1210,1210,1000,"2009-01-07","AMFG"
1210,1210,1210,1210,0,"2009-01-08","AMFG"
1230,1230,1200,1230,114000,"2009-01-09","AMFG"
1290,1290,1270,1290,1000,"2009-01-12","AMFG"
1280,1390,1280,1280,27000,"2009-01-13","AMFG"
1270,1270,1270,1270,4000,"2009-01-14","AMFG"
1270,1270,1240,1270,146500,"2009-01-15","AMFG"
1270,1270,1270,1270,3,"2009-01-16","AMFG"
1270,1270,1270,1270,3,"2009-01-19","AMFG"
1270,1270,1200,1270,182500,"2009-01-20","AMFG"
1290,1290,1270,1290,152500,"2009-01-21","AMFG"
1290,1310,1290,1290,7500,"2009-01-22","AMFG"
1290,1290,1290,1290,2500,"2009-01-23","AMFG"
1290,1290,1290,1290,500,"2009-01-27","AMFG"
1290,1290,1290,1290,1000,"2009-01-28","AMFG"
1290,1290,1290,1290,12500,"2009-01-29","AMFG"
1290,1290,1290,1290,2,"2009-01-30","AMFG"
1290,1290,1290,1290,3,"2009-02-02","AMFG"
1290,1290,1290,1290,3,"2009-02-03","AMFG"
1290,1290,1290,1290,3,"2009-02-04","AMFG"
1290,1290,1290,1290,2000,"2009-02-05","AMFG"
1290,1290,1290,1290,31000,"2009-02-06","AMFG"
1290,1290,1290,1290,10000,"2009-02-09","AMFG"
1290,1290,1290,1290,1,"2009-02-10","AMFG"
1300,1300,1300,1300,10000,"2009-02-11","AMFG"
1310,1310,1310,1310,20000,"2009-02-12","AMFG"
1300,1300,1300,1300,30000,"2009-02-13","AMFG"
1300,1300,1300,1300,79000,"2009-02-16","AMFG"
1290,1300,1290,1290,19500,"2009-02-17","AMFG"
1330,1330,1300,1330,60500,"2009-02-18","AMFG"
1330,1330,1320,1330,11000,"2009-02-19","AMFG"
1340,1340,1340,1340,500,"2009-02-20","AMFG"
1340,1340,1340,1340,3,"2009-02-23","AMFG"
1340,1340,1340,1340,3,"2009-02-24","AMFG"
1340,1340,1340,1340,3,"2009-02-25","AMFG"
1340,1340,1340,1340,3000,"2009-02-26","AMFG"
1350,1350,1350,1350,500,"2009-02-27","AMFG"
1300,1300,1300,1300,1500,"2009-03-02","AMFG"
1300,1300,1300,1300,3,"2009-03-03","AMFG"
1300,1300,1300,1300,2,"2009-03-04","AMFG"
1300,1300,1300,1300,1000,"2009-03-05","AMFG"
1300,1300,1300,1300,3,"2009-03-06","AMFG"
1300,1300,1300,1300,0,"2009-03-10","AMFG"
1330,1330,1330,1330,500,"2009-03-11","AMFG"
1330,1330,1330,1330,3,"2009-03-12","AMFG"
1330,1330,1330,1330,3000,"2009-03-13","AMFG"
1330,1330,1330,1330,5000,"2009-03-16","AMFG"
1330,1330,1330,1330,3,"2009-03-17","AMFG"
1330,1330,1330,1330,5000,"2009-03-18","AMFG"
1340,1350,1330,1350,30500,"2009-03-19","AMFG"
1360,1360,1360,1360,248000,"2009-03-20","AMFG"
1350,1380,1330,1350,6500,"2009-03-23","AMFG"
1330,1350,1300,1330,173000,"2009-03-24","AMFG"
1390,1390,1340,1390,158000,"2009-03-25","AMFG"
1440,1550,1400,1440,21500,"2009-03-27","AMFG"
1420,1490,1420,1420,14500,"2009-03-30","AMFG"
1470,1500,1430,1470,129000,"2009-03-31","AMFG"
1530,1530,1490,1530,17500,"2009-04-01","AMFG"
1500,1500,1500,1500,10000,"2009-04-02","AMFG"
1540,1640,1520,1640,13500,"2009-04-03","AMFG"
1550,1620,1550,1550,219500,"2009-04-06","AMFG"
1550,1560,1550,1550,14500,"2009-04-07","AMFG"
1530,1550,1530,1530,16000,"2009-04-08","AMFG"
1530,1530,1530,1530,0,"2009-04-09","AMFG"
1550,1600,1510,1550,8000,"2009-04-13","AMFG"
1550,1560,1550,1550,28000,"2009-04-14","AMFG"
1540,1550,1540,1540,15000,"2009-04-15","AMFG"
1620,1620,1550,1620,269500,"2009-04-16","AMFG"
1620,1620,1500,1550,335000,"2009-04-17","AMFG"
1590,1590,1500,1500,90500,"2009-04-20","AMFG"
1450,1500,1420,1450,63000,"2009-04-22","AMFG"
1450,1470,1450,1450,168500,"2009-04-23","AMFG"
1480,1480,1460,1480,8500,"2009-04-24","AMFG"
1500,1500,1450,1500,15500,"2009-04-27","AMFG"
1480,1500,1470,1480,22000,"2009-04-28","AMFG"
1500,1540,1500,1500,1367000,"2009-04-29","AMFG"
1560,1570,1540,1560,234000,"2009-04-30","AMFG"
1520,1560,1500,1520,169500,"2009-05-01","AMFG"
1540,1550,1520,1540,319000,"2009-05-04","AMFG"
1540,1550,1540,1540,64000,"2009-05-05","AMFG"
1540,1540,1510,1540,106500,"2009-05-06","AMFG"
1550,1550,1530,1550,636500,"2009-05-07","AMFG"
1540,1550,1540,1540,163500,"2009-05-08","AMFG"
1530,1560,1490,1530,838000,"2009-05-11","AMFG"
1500,1580,1500,1580,332000,"2009-05-12","AMFG"
1600,1620,1550,1600,234000,"2009-05-13","AMFG"
1540,1580,1540,1540,87500,"2009-05-14","AMFG"
1510,1550,1510,1510,95000,"2009-05-15","AMFG"
1550,1550,1550,1550,2500,"2009-05-18","AMFG"
1550,1550,1550,1550,9500,"2009-05-19","AMFG"
1550,1550,1550,1550,98000,"2009-05-20","AMFG"
1550,1550,1550,1550,0,"2009-05-21","AMFG"
1540,1550,1540,1540,59500,"2009-05-22","AMFG"
1560,1560,1540,1560,18000,"2009-05-25","AMFG"
1520,1550,1520,1520,45000,"2009-05-26","AMFG"
1500,1550,1500,1500,111500,"2009-05-27","AMFG"
1500,1510,1500,1500,105500,"2009-05-28","AMFG"
1510,1530,1500,1510,38000,"2009-05-29","AMFG"
1520,1700,1510,1660,266000,"2009-06-01","AMFG"
1710,1750,1670,1710,80000,"2009-06-02","AMFG"
1750,1790,1710,1750,38000,"2009-06-03","AMFG"
1800,1800,1720,1800,125500,"2009-06-04","AMFG"
1820,1850,1800,1820,70500,"2009-06-05","AMFG"
1850,1850,1750,1750,77500,"2009-06-08","AMFG"
1750,1760,1740,1750,83500,"2009-06-09","AMFG"
1760,1780,1750,1760,135500,"2009-06-10","AMFG"
1740,1760,1740,1740,214500,"2009-06-11","AMFG"
1730,1750,1730,1730,3000,"2009-06-12","AMFG"
1720,1720,1720,1720,64000,"2009-06-15","AMFG"
1720,1720,1700,1720,106500,"2009-06-16","AMFG"
1800,1800,1800,1800,500,"2009-06-17","AMFG"
1800,1800,1700,1700,65500,"2009-06-18","AMFG"
1760,1760,1680,1760,2000,"2009-06-19","AMFG"
1700,1710,1700,1700,11000,"2009-06-22","AMFG"
1650,1700,1650,1650,3000,"2009-06-23","AMFG"
1750,1750,1660,1660,9000,"2009-06-24","AMFG"
1730,1750,1700,1730,11500,"2009-06-25","AMFG"
1750,1750,1740,1750,5500,"2009-06-26","AMFG"
1740,1740,1740,1740,1500,"2009-06-29","AMFG"
1750,1750,1730,1750,1e+05,"2009-06-30","AMFG"
1700,1700,1700,1700,1000,"2009-07-01","AMFG"
1710,1720,1710,1710,165000,"2009-07-02","AMFG"
1700,1700,1700,1700,1000,"2009-07-03","AMFG"
1730,1730,1700,1730,50000,"2009-07-06","AMFG"
1730,1730,1730,1730,2,"2009-07-07","AMFG"
1730,1730,1730,1730,0,"2009-07-08","AMFG"
1730,1730,1730,1730,3,"2009-07-09","AMFG"
1730,1730,1730,1730,0,"2009-07-10","AMFG"
1730,1730,1730,1730,2,"2009-07-13","AMFG"
1720,1720,1720,1720,2500,"2009-07-14","AMFG"
1710,1730,1710,1710,43000,"2009-07-15","AMFG"
1720,1720,1700,1720,56000,"2009-07-16","AMFG"
1700,1700,1700,1700,148500,"2009-07-17","AMFG"
1700,1700,1700,1700,0,"2009-07-20","AMFG"
1710,1710,1670,1710,4500,"2009-07-21","AMFG"
1710,1710,1700,1710,7500,"2009-07-22","AMFG"
1710,1710,1710,1710,50000,"2009-07-23","AMFG"
1780,1780,1730,1780,12000,"2009-07-24","AMFG"
1700,1700,1700,1700,28000,"2009-07-27","AMFG"
1710,1720,1700,1710,6000,"2009-07-28","AMFG"
1700,1710,1670,1700,6000,"2009-07-29","AMFG"
1720,1720,1700,1720,45000,"2009-07-30","AMFG"
1700,1700,1680,1700,9000,"2009-07-31","AMFG"
1700,1700,1700,1700,10500,"2009-08-03","AMFG"
1710,1710,1700,1710,31500,"2009-08-04","AMFG"
1700,1720,1700,1700,370500,"2009-08-05","AMFG"
1710,1710,1710,1710,3000,"2009-08-06","AMFG"
1700,1740,1700,1700,247000,"2009-08-07","AMFG"
1720,1720,1700,1720,28000,"2009-08-10","AMFG"
1710,1730,1690,1710,580000,"2009-08-11","AMFG"
1710,1750,1690,1700,109500,"2009-08-12","AMFG"
1700,1770,1700,1700,109000,"2009-08-13","AMFG"
1700,1700,1700,1700,3,"2009-08-14","AMFG"
1700,1700,1700,1700,1000,"2009-08-18","AMFG"
1720,1720,1720,1720,500,"2009-08-19","AMFG"
1700,1700,1630,1700,3000,"2009-08-20","AMFG"
1700,1700,1700,1700,2,"2009-08-21","AMFG"
1700,1700,1700,1700,8500,"2009-08-24","AMFG"
1700,1700,1700,1700,3,"2009-08-25","AMFG"
1650,1690,1650,1650,3000,"2009-08-26","AMFG"
1690,1690,1650,1690,1500,"2009-08-27","AMFG"
1650,1650,1640,1650,2500,"2009-08-28","AMFG"
1650,1650,1650,1650,3,"2009-08-31","AMFG"
1650,1650,1600,1650,6000,"2009-09-01","AMFG"
1650,1650,1650,1650,500,"2009-09-02","AMFG"
1650,1650,1650,1650,3,"2009-09-03","AMFG"
1700,1700,1700,1700,1000,"2009-09-04","AMFG"
1670,1670,1670,1670,1000,"2009-09-07","AMFG"
1740,1740,1700,1740,41000,"2009-09-08","AMFG"
1750,1760,1730,1750,41500,"2009-09-09","AMFG"
1760,1760,1760,1760,500,"2009-09-10","AMFG"
1700,1750,1700,1700,68500,"2009-09-11","AMFG"
1750,1750,1700,1750,12500,"2009-09-14","AMFG"
1750,1750,1750,1750,3,"2009-09-15","AMFG"
1750,1750,1750,1750,3,"2009-09-16","AMFG"
1710,1710,1710,1710,10000,"2009-09-17","AMFG"
1710,1710,1710,1710,3,"2009-09-24","AMFG"
1740,1740,1740,1740,3500,"2009-09-25","AMFG"
1740,1740,1740,1740,3,"2009-09-28","AMFG"
1730,1730,1730,1730,17500,"2009-09-29","AMFG"
1740,1740,1730,1740,47000,"2009-09-30","AMFG"
1750,1750,1730,1750,103000,"2009-10-01","AMFG"
1730,1740,1730,1730,8000,"2009-10-02","AMFG"
1740,1740,1740,1740,500,"2009-10-05","AMFG"
1730,1730,1730,1730,10000,"2009-10-06","AMFG"
1710,1750,1710,1710,35500,"2009-10-07","AMFG"
1730,1730,1730,1730,500,"2009-10-08","AMFG"
1730,1730,1730,1730,50000,"2009-10-09","AMFG"
1730,1740,1700,1730,2500,"2009-10-12","AMFG"
1750,1780,1740,1750,500500,"2009-10-13","AMFG"
1760,1800,1750,1760,241000,"2009-10-14","AMFG"
1750,1790,1750,1750,18500,"2009-10-15","AMFG"
1750,1750,1750,1750,0,"2009-10-16","AMFG"
1800,1800,1780,1800,9000,"2009-10-19","AMFG"
1790,1820,1780,1790,21500,"2009-10-20","AMFG"
1880,1900,1790,1880,195000,"2009-10-21","AMFG"
1850,1900,1850,1850,112000,"2009-10-22","AMFG"
1870,1880,1830,1870,22500,"2009-10-23","AMFG"
1850,1900,1850,1850,150000,"2009-10-26","AMFG"
1850,1850,1770,1850,33500,"2009-10-27","AMFG"
1830,1830,1740,1830,6500,"2009-10-28","AMFG"
1830,1830,1830,1830,2,"2009-10-29","AMFG"
1810,1810,1800,1810,10000,"2009-10-30","AMFG"
1800,1800,1780,1800,1000,"2009-11-02","AMFG"
1750,1800,1750,1750,8000,"2009-11-03","AMFG"
1800,1800,1750,1800,28000,"2009-11-04","AMFG"
1760,1760,1760,1760,2500,"2009-11-05","AMFG"
1820,1820,1750,1820,47500,"2009-11-06","AMFG"
1780,1790,1780,1780,3500,"2009-11-09","AMFG"
1800,1820,1760,1800,9000,"2009-11-10","AMFG"
1820,1820,1770,1820,12000,"2009-11-11","AMFG"
1790,1790,1790,1790,4000,"2009-11-12","AMFG"
1760,1790,1760,1760,18500,"2009-11-13","AMFG"
1780,1780,1750,1780,2500,"2009-11-16","AMFG"
1750,1750,1750,1750,40500,"2009-11-17","AMFG"
1800,1800,1750,1800,69000,"2009-11-18","AMFG"
1820,1820,1820,1820,27500,"2009-11-19","AMFG"
1820,1820,1820,1820,3,"2009-11-20","AMFG"
1840,1840,1830,1840,1500,"2009-11-23","AMFG"
1840,1840,1840,1840,3,"2009-11-24","AMFG"
1840,1840,1840,1840,2,"2009-11-25","AMFG"
1840,1840,1840,1840,2,"2009-11-26","AMFG"
1840,1840,1840,1840,2,"2009-11-30","AMFG"
1770,1770,1750,1770,3000,"2009-12-01","AMFG"
1810,1810,1760,1800,29000,"2009-12-02","AMFG"
1840,1840,1840,1840,500,"2009-12-03","AMFG"
1770,1770,1770,1770,2500,"2009-12-04","AMFG"
1800,1800,1800,1800,500,"2009-12-07","AMFG"
1800,1800,1800,1800,0,"2009-12-08","AMFG"
1810,1810,1750,1810,3000,"2009-12-09","AMFG"
1850,1850,1840,1850,1000,"2009-12-10","AMFG"
1850,1850,1850,1850,3,"2009-12-11","AMFG"
1850,1850,1850,1850,3,"2009-12-14","AMFG"
1850,1850,1850,1850,2,"2009-12-15","AMFG"
1830,1830,1800,1830,22500,"2009-12-16","AMFG"
1830,1850,1780,1830,66500,"2009-12-17","AMFG"
1790,1790,1700,1790,6500,"2009-12-21","AMFG"
1820,1820,1780,1820,48500,"2009-12-22","AMFG"
1820,1820,1820,1820,3,"2009-12-23","AMFG"
1800,1830,1800,1830,57000,"2009-12-28","AMFG"
1830,1830,1830,1830,57000,"2009-12-29","AMFG"
1850,1850,1850,1850,500,"2009-12-30","AMFG"
1850,1850,1820,1850,9500,"2010-01-04","AMFG"
1850,1850,1800,1850,12000,"2010-01-05","AMFG"
1850,1850,1850,1850,3,"2010-01-06","AMFG"
1780,1800,1780,1780,55000,"2010-01-07","AMFG"
1800,1800,1800,1800,13000,"2010-01-08","AMFG"
1820,1820,1820,1820,500,"2010-01-11","AMFG"
1820,1820,1820,1820,3,"2010-01-12","AMFG"
1820,1820,1820,1820,3,"2010-01-13","AMFG"
1800,1830,1800,1800,6500,"2010-01-14","AMFG"
1820,1820,1820,1820,500,"2010-01-15","AMFG"
1850,1880,1820,1870,251000,"2010-01-18","AMFG"
1850,1880,1850,1850,622500,"2010-01-19","AMFG"
1820,1920,1820,1820,423000,"2010-01-20","AMFG"
1820,1820,1810,1820,5500,"2010-01-21","AMFG"
1820,1820,1820,1820,3,"2010-01-22","AMFG"
1800,1810,1800,1800,20500,"2010-01-25","AMFG"
1800,1800,1800,1800,0,"2010-01-26","AMFG"
1800,1800,1800,1800,10000,"2010-01-27","AMFG"
1820,1820,1800,1820,10500,"2010-01-28","AMFG"
1800,1800,1800,1800,25000,"2010-01-29","AMFG"
1800,1800,1800,1800,5000,"2010-02-01","AMFG"
1800,1800,1800,1800,5000,"2010-02-02","AMFG"
1800,1800,1750,1800,1500,"2010-02-03","AMFG"
1800,1800,1800,1800,3,"2010-02-04","AMFG"
1740,1740,1740,1740,4500,"2010-02-05","AMFG"
1730,1760,1730,1730,18500,"2010-02-08","AMFG"
1780,1780,1780,1780,500,"2010-02-09","AMFG"
1750,1750,1700,1750,3000,"2010-02-10","AMFG"
1750,1750,1750,1750,2000,"2010-02-11","AMFG"
1800,1800,1800,1800,500,"2010-02-12","AMFG"
1750,1750,1700,1750,23000,"2010-02-15","AMFG"
1750,1750,1750,1750,23000,"2010-02-16","AMFG"
1750,1750,1750,1750,23000,"2010-02-17","AMFG"
1750,1750,1750,1750,2500,"2010-02-18","AMFG"
1750,1750,1750,1750,2500,"2010-02-19","AMFG"
1790,1790,1750,1790,3000,"2010-02-22","AMFG"
1790,1790,1710,1790,3500,"2010-02-23","AMFG"
1790,1790,1710,1790,2500,"2010-02-24","AMFG"
1790,1790,1790,1790,2500,"2010-02-25","AMFG"
1790,1790,1790,1790,2500,"2010-03-01","AMFG"
1780,1780,1700,1780,3000,"2010-03-02","AMFG"
1790,1790,1790,1790,500,"2010-03-03","AMFG"
1790,1790,1790,1790,500,"2010-03-04","AMFG"
1790,1790,1790,1790,500,"2010-03-05","AMFG"
1790,1790,1790,1790,500,"2010-03-08","AMFG"
1800,1800,1800,1800,500,"2010-03-09","AMFG"
1810,1810,1790,1810,6000,"2010-03-10","AMFG"
1810,1810,1810,1810,6000,"2010-03-11","AMFG"
1810,1810,1810,1810,6000,"2010-03-12","AMFG"
1810,1810,1810,1810,6000,"2010-03-15","AMFG"
1800,1800,1800,1800,1500,"2010-03-17","AMFG"
1750,1760,1750,1750,21500,"2010-03-18","AMFG"
1730,1750,1730,1730,130000,"2010-03-19","AMFG"
1750,1790,1750,1750,3500,"2010-03-22","AMFG"
1780,1780,1740,1780,52500,"2010-03-23","AMFG"
1830,1830,1750,1830,6500,"2010-03-24","AMFG"
1830,1830,1830,1830,6500,"2010-03-25","AMFG"
1840,1840,1810,1840,25500,"2010-03-26","AMFG"
1820,1820,1800,1820,15500,"2010-03-29","AMFG"
1820,1820,1800,1820,11500,"2010-03-30","AMFG"
1820,1820,1820,1820,11500,"2010-03-31","AMFG"
1850,1850,1750,1850,135000,"2010-04-01","AMFG"
1850,1850,1850,1850,135000,"2010-04-05","AMFG"
1850,1890,1830,1850,106500,"2010-04-06","AMFG"
1890,1900,1860,1890,350500,"2010-04-07","AMFG"
1880,1900,1880,1880,51500,"2010-04-08","AMFG"
1890,1890,1890,1890,26000,"2010-04-09","AMFG"
2000,2025,1900,2000,110000,"2010-04-12","AMFG"
2075,2150,2000,2075,208500,"2010-04-13","AMFG"
2125,2175,2100,2125,28500,"2010-04-14","AMFG"
2175,2200,2125,2175,118000,"2010-04-15","AMFG"
2125,2200,2100,2125,55500,"2010-04-16","AMFG"
2100,2100,2050,2100,676000,"2010-04-19","AMFG"
2250,2250,2100,2250,566500,"2010-04-20","AMFG"
2300,2300,2250,2300,202000,"2010-04-21","AMFG"
2325,2325,2275,2325,37500,"2010-04-22","AMFG"
2300,2300,2300,2300,2000,"2010-04-23","AMFG"
2375,2375,2350,2375,20000,"2010-04-26","AMFG"
2375,2375,2300,2375,6000,"2010-04-27","AMFG"
2500,2650,2275,2500,143500,"2010-04-28","AMFG"
2675,2775,2600,2675,303000,"2010-04-29","AMFG"
3150,3150,2750,3150,505500,"2010-04-30","AMFG"
3000,3250,2950,3000,1144500,"2010-05-03","AMFG"
3000,3100,3000,3000,893500,"2010-05-04","AMFG"
2850,3000,2850,2850,431000,"2010-05-05","AMFG"
2750,2900,2700,2750,286500,"2010-05-06","AMFG"
2700,2750,2625,2700,118000,"2010-05-07","AMFG"
2725,2875,2700,2875,107500,"2010-05-10","AMFG"
2800,2900,2800,2800,25000,"2010-05-11","AMFG"
2800,2800,2800,2800,25000,"2010-05-12","AMFG"
2825,2850,2725,2825,38500,"2010-05-14","AMFG"
2800,2800,2750,2800,26000,"2010-05-17","AMFG"
2800,2800,2800,2800,17500,"2010-05-18","AMFG"
2725,2775,2725,2725,40500,"2010-05-19","AMFG"
2675,2700,2675,2675,20000,"2010-05-20","AMFG"
2550,2600,2550,2550,32000,"2010-05-21","AMFG"
2500,2750,2500,2500,75500,"2010-05-24","AMFG"
2450,2450,2250,2450,37000,"2010-05-25","AMFG"
2600,2600,2600,2600,500,"2010-05-26","AMFG"
2600,2600,2600,2600,500,"2010-05-27","AMFG"
2650,2650,2500,2650,23500,"2010-05-31","AMFG"
2550,2700,2550,2550,23000,"2010-06-01","AMFG"
2600,2600,2600,2600,500,"2010-06-02","AMFG"
2600,2600,2600,2600,500,"2010-06-03","AMFG"
2800,2800,2600,2800,63500,"2010-06-04","AMFG"
2750,2750,2750,2750,5000,"2010-06-07","AMFG"
2700,2800,2700,2700,27500,"2010-06-08","AMFG"
2775,2775,2725,2775,29000,"2010-06-09","AMFG"
2725,2800,2725,2725,34500,"2010-06-10","AMFG"
2925,2925,2775,2925,115000,"2010-06-11","AMFG"
2925,2925,2925,2925,115000,"2010-06-14","AMFG"
2925,2950,2900,2925,25500,"2010-06-15","AMFG"
2950,3000,2925,2950,46000,"2010-06-16","AMFG"
3000,3000,2950,3000,113000,"2010-06-17","AMFG"
3025,3050,3000,3025,4500,"2010-06-18","AMFG"
3025,3025,2950,3025,23000,"2010-06-21","AMFG"
2925,2925,2925,2925,20000,"2010-06-22","AMFG"
2925,2925,2900,2925,35000,"2010-06-23","AMFG"
2900,2900,2900,2900,64500,"2010-06-24","AMFG"
2925,2925,2900,2925,27000,"2010-06-25","AMFG"
2925,2925,2925,2925,27000,"2010-06-28","AMFG"
2850,2850,2700,2850,33500,"2010-06-29","AMFG"
2850,2850,2850,2850,1000,"2010-06-30","AMFG"
2650,2700,2650,2650,4000,"2010-07-01","AMFG"
2675,2675,2675,2675,5000,"2010-07-02","AMFG"
2650,2700,2650,2650,31500,"2010-07-05","AMFG"
2675,2675,2600,2675,30500,"2010-07-06","AMFG"
2700,2700,2675,2700,55000,"2010-07-07","AMFG"
2725,2800,2700,2725,16000,"2010-07-08","AMFG"
2850,2850,2725,2850,170500,"2010-07-09","AMFG"
2850,2900,2825,2850,33500,"2010-07-12","AMFG"
2825,2825,2725,2825,13500,"2010-07-13","AMFG"
2775,2825,2675,2775,152000,"2010-07-14","AMFG"
2725,2725,2725,2725,10000,"2010-07-15","AMFG"
2775,2775,2725,2775,52500,"2010-07-16","AMFG"
2725,2725,2725,2725,8000,"2010-07-19","AMFG"
2750,2850,2725,2750,458000,"2010-07-20","AMFG"
2775,2800,2750,2775,92500,"2010-07-21","AMFG"
2750,2825,2750,2750,179500,"2010-07-22","AMFG"
2800,2875,2775,2800,171000,"2010-07-23","AMFG"
2775,2825,2775,2775,83000,"2010-07-26","AMFG"
2800,2825,2800,2800,365000,"2010-07-27","AMFG"
2775,2850,2775,2775,31000,"2010-07-28","AMFG"
2800,2850,2775,2800,574500,"2010-07-29","AMFG"
3100,3250,2850,3100,3992500,"2010-07-30","AMFG"
3200,3275,3125,3200,2851000,"2010-08-02","AMFG"
3125,3200,3050,3125,643500,"2010-08-03","AMFG"
3100,3100,3025,3100,220500,"2010-08-04","AMFG"
3100,3175,3075,3100,461500,"2010-08-05","AMFG"
3075,3075,3025,3075,72500,"2010-08-06","AMFG"
3075,3100,3075,3075,201500,"2010-08-09","AMFG"
3075,3100,3050,3075,548500,"2010-08-10","AMFG"
3075,3100,3050,3075,412000,"2010-08-11","AMFG"
3100,3125,3025,3100,127000,"2010-08-12","AMFG"
3300,3350,3100,3300,1747000,"2010-08-13","AMFG"
3375,3375,3275,3375,892000,"2010-08-16","AMFG"
3625,3625,3375,3625,1824500,"2010-08-18","AMFG"
3725,3800,3625,3725,1597000,"2010-08-19","AMFG"
3900,3925,3675,3900,1288000,"2010-08-20","AMFG"
4000,4025,3900,4000,918500,"2010-08-23","AMFG"
3850,4050,3800,3850,1285000,"2010-08-24","AMFG"
4175,4175,3875,4175,2137000,"2010-08-25","AMFG"
4300,4300,4175,4300,886000,"2010-08-26","AMFG"
4175,4300,4175,4175,776000,"2010-08-27","AMFG"
4375,4425,4200,4375,1076000,"2010-08-30","AMFG"
4375,4450,4300,4375,492000,"2010-08-31","AMFG"
4725,4750,4425,4725,985500,"2010-09-01","AMFG"
4625,4800,4525,4625,553000,"2010-09-02","AMFG"
4775,4850,4550,4775,995000,"2010-09-03","AMFG"
4825,4950,4800,4825,901500,"2010-09-06","AMFG"
4775,4875,4750,4775,571000,"2010-09-07","AMFG"
4700,4825,4650,4825,1277000,"2010-09-15","AMFG"
4800,4825,4750,4800,250500,"2010-09-16","AMFG"
4925,5250,4750,4925,1638000,"2010-09-17","AMFG"
5100,5150,4975,5100,591000,"2010-09-20","AMFG"
5150,5350,5100,5150,1043000,"2010-09-21","AMFG"
4950,5200,4900,4950,668500,"2010-09-22","AMFG"
4800,4850,4700,4800,1198500,"2010-09-23","AMFG"
4775,4825,4725,4775,350500,"2010-09-24","AMFG"
4925,4925,4775,4925,773500,"2010-09-27","AMFG"
5000,5100,4925,5000,1103500,"2010-09-28","AMFG"
6250,6250,5100,6250,8318500,"2010-09-29","AMFG"
6600,7150,6400,6600,7187500,"2010-09-30","AMFG"
6450,6700,6100,6450,1243000,"2010-10-01","AMFG"
6300,6600,6200,6300,1311000,"2010-10-04","AMFG"
6750,6900,6100,6750,3069500,"2010-10-05","AMFG"
6500,6900,6400,6500,766500,"2010-10-06","AMFG"
6450,6700,6200,6450,424000,"2010-10-07","AMFG"
6450,6450,6250,6450,150000,"2010-10-08","AMFG"
6300,6650,6200,6300,225500,"2010-10-11","AMFG"
6250,6400,6200,6250,284500,"2010-10-12","AMFG"
6250,6400,6200,6250,280500,"2010-10-13","AMFG"
6200,6600,6150,6200,914000,"2010-10-14","AMFG"
6300,6350,6150,6300,409500,"2010-10-15","AMFG"
6150,6300,6150,6150,121500,"2010-10-18","AMFG"
6200,6300,6200,6200,94000,"2010-10-19","AMFG"
6100,6200,6000,6100,443000,"2010-10-20","AMFG"
6150,6150,6050,6150,107000,"2010-10-21","AMFG"
6600,6700,6200,6600,2979000,"2010-10-22","AMFG"
6600,6850,6500,6600,464000,"2010-10-25","AMFG"
6450,6600,6300,6450,391500,"2010-10-26","AMFG"
6300,6450,6200,6300,148000,"2010-10-27","AMFG"
6350,6350,6250,6350,131000,"2010-10-28","AMFG"
6300,6500,6200,6300,163000,"2010-10-29","AMFG"
6300,6500,6200,6300,298000,"2010-11-01","AMFG"
6200,6300,5800,6200,1389000,"2010-11-02","AMFG"
6150,6200,5950,6150,359500,"2010-11-03","AMFG"
6100,6150,6000,6100,121500,"2010-11-04","AMFG"
6100,6200,6050,6100,166000,"2010-11-05","AMFG"
6050,6100,6000,6050,183500,"2010-11-08","AMFG"
6100,6200,6050,6100,657000,"2010-11-09","AMFG"
6050,6150,6050,6050,341500,"2010-11-10","AMFG"
5900,6050,5900,5900,345500,"2010-11-11","AMFG"
5650,6000,5600,5650,564500,"2010-11-12","AMFG"
5650,5800,5600,5650,219500,"2010-11-15","AMFG"
5750,5900,5650,5750,569500,"2010-11-16","AMFG"
5750,5750,5700,5750,197500,"2010-11-18","AMFG"
5850,6050,5750,5850,667000,"2010-11-19","AMFG"
5850,5950,5850,5850,426500,"2010-11-22","AMFG"
5900,6150,5850,5900,1466500,"2010-11-23","AMFG"
5700,6000,5650,5700,243500,"2010-11-24","AMFG"
5850,6000,5800,5850,195000,"2010-11-25","AMFG"
5750,5900,5700,5750,161500,"2010-11-26","AMFG"
5700,5700,5500,5700,212000,"2010-11-29","AMFG"
5650,5700,5500,5650,242500,"2010-11-30","AMFG"
5650,5650,5550,5650,67000,"2010-12-01","AMFG"
5600,5800,5500,5600,336500,"2010-12-02","AMFG"
5550,5650,5550,5550,90000,"2010-12-03","AMFG"
5400,5600,5300,5400,188000,"2010-12-06","AMFG"
5200,5400,5100,5200,490000,"2010-12-08","AMFG"
5450,5550,5100,5450,450000,"2010-12-09","AMFG"
5350,5500,5300,5350,152500,"2010-12-10","AMFG"
5200,5300,5100,5200,291000,"2010-12-13","AMFG"
5150,5300,5150,5150,83000,"2010-12-14","AMFG"
5150,5150,5000,5150,303000,"2010-12-15","AMFG"
5100,5150,4975,5100,167000,"2010-12-16","AMFG"
5050,5050,4950,5050,37000,"2010-12-17","AMFG"
4975,5100,4925,4975,45500,"2010-12-20","AMFG"
5400,5400,4975,5400,388500,"2010-12-21","AMFG"
5500,5750,5300,5500,817000,"2010-12-22","AMFG"
5400,5500,5300,5400,115500,"2010-12-23","AMFG"
5350,5350,5250,5350,60000,"2010-12-27","AMFG"
5550,5650,5250,5550,382000,"2010-12-28","AMFG"
5550,5700,5550,5550,122500,"2010-12-29","AMFG"
5800,5800,5450,5800,443500,"2010-12-30","AMFG"
5750,5900,5750,5750,280500,"2011-01-03","AMFG"
5700,5800,5650,5700,288500,"2011-01-04","AMFG"
5550,5700,5500,5550,88000,"2011-01-05","AMFG"
5600,5600,5500,5600,44500,"2011-01-06","AMFG"
5300,5550,5300,5300,400500,"2011-01-07","AMFG"
5050,5250,5000,5050,109500,"2011-01-10","AMFG"
5100,5300,5000,5100,218500,"2011-01-11","AMFG"
5200,5250,5100,5200,94000,"2011-01-12","AMFG"
5050,5300,5050,5050,93000,"2011-01-13","AMFG"
5050,5200,5050,5050,25500,"2011-01-14","AMFG"
5050,5100,5000,5050,64000,"2011-01-17","AMFG"
5000,5050,4975,5000,48000,"2011-01-18","AMFG"
5050,5050,5000,5050,73000,"2011-01-19","AMFG"
5000,5000,4950,5000,54000,"2011-01-20","AMFG"
4900,4925,4800,4900,128000,"2011-01-21","AMFG"
4600,4900,4600,4600,48000,"2011-01-24","AMFG"
4575,4700,4575,4575,282000,"2011-01-25","AMFG"
4600,4700,4600,4600,737500,"2011-01-26","AMFG"
4650,4850,4625,4650,1486500,"2011-01-27","AMFG"
4650,4700,4625,4650,78000,"2011-01-28","AMFG"
4575,4575,4525,4575,122000,"2011-01-31","AMFG"
4550,4575,4525,4550,59000,"2011-02-01","AMFG"
5250,5550,4550,5250,6946500,"2011-02-02","AMFG"
5050,5400,5000,5050,1186000,"2011-02-04","AMFG"
5000,5200,4975,5000,949500,"2011-02-07","AMFG"
5050,5200,4900,5050,1334500,"2011-02-08","AMFG"
5000,5200,4950,5000,435500,"2011-02-09","AMFG"
4975,4975,4900,4975,179000,"2011-02-10","AMFG"
4875,5050,4875,4875,115500,"2011-02-11","AMFG"
4825,4925,4800,4825,49500,"2011-02-14","AMFG"
4800,4825,4725,4800,180500,"2011-02-16","AMFG"
4725,4850,4725,4725,53000,"2011-02-17","AMFG"
4825,4850,4775,4825,154000,"2011-02-18","AMFG"
4800,4900,4800,4800,78500,"2011-02-21","AMFG"
4750,4750,4700,4750,75000,"2011-02-22","AMFG"
4750,4750,4675,4750,79500,"2011-02-23","AMFG"
4750,4775,4675,4750,60500,"2011-02-24","AMFG"
4700,4750,4700,4700,16000,"2011-02-25","AMFG"
4650,4700,4575,4650,104000,"2011-02-28","AMFG"
4725,4725,4650,4725,91000,"2011-03-01","AMFG"
4925,4925,4650,4925,242000,"2011-03-02","AMFG"
4900,4975,4900,4900,142500,"2011-03-03","AMFG"
4950,4975,4850,4950,269500,"2011-03-04","AMFG"
4900,4925,4900,4900,55500,"2011-03-07","AMFG"
5250,5350,4875,5250,1698000,"2011-03-08","AMFG"
5200,5300,5050,5200,814000,"2011-03-09","AMFG"
5000,5150,5000,5000,78000,"2011-03-10","AMFG"
5050,5100,4900,5050,152000,"2011-03-11","AMFG"
4850,5050,4850,4850,148500,"2011-03-14","AMFG"
4825,4900,4775,4825,89500,"2011-03-15","AMFG"
5100,5150,4900,5100,157000,"2011-03-16","AMFG"
5050,5100,4900,5050,96500,"2011-03-17","AMFG"
5050,5050,4950,5050,42500,"2011-03-18","AMFG"
5050,5150,5050,5050,111500,"2011-03-21","AMFG"
5200,5300,5100,5200,453000,"2011-03-22","AMFG"
5300,5300,5050,5150,335000,"2011-03-23","AMFG"
5350,5400,5300,5350,299500,"2011-03-24","AMFG"
5350,5400,5250,5350,58000,"2011-03-25","AMFG"
5300,5350,5200,5300,122000,"2011-03-28","AMFG"
5300,5300,5200,5300,41000,"2011-03-29","AMFG"
5550,5650,5400,5550,1425000,"2011-03-30","AMFG"
5500,5600,5400,5500,444000,"2011-03-31","AMFG"
5900,6100,5450,5900,2663000,"2011-04-01","AMFG"
5900,6050,5800,5900,308500,"2011-04-04","AMFG"
6300,6350,5800,6300,1276500,"2011-04-05","AMFG"
6300,6600,6250,6300,1428500,"2011-04-06","AMFG"
6200,6350,6200,6200,217000,"2011-04-07","AMFG"
6150,6350,6150,6150,144000,"2011-04-08","AMFG"
6350,6400,6100,6350,500500,"2011-04-11","AMFG"
6400,6400,6150,6400,504500,"2011-04-12","AMFG"
6400,6550,6250,6400,515500,"2011-04-13","AMFG"
6300,6400,6250,6300,100500,"2011-04-14","AMFG"
6300,6350,6250,6300,103000,"2011-04-15","AMFG"
6400,6450,6150,6400,616500,"2011-04-18","AMFG"
6250,6350,6250,6250,274500,"2011-04-19","AMFG"
6200,6400,6200,6200,477000,"2011-04-20","AMFG"
6350,6450,6300,6350,408500,"2011-04-21","AMFG"
6300,6400,6300,6300,84500,"2011-04-25","AMFG"
6350,6350,6300,6350,215000,"2011-04-26","AMFG"
6450,6600,6350,6450,603500,"2011-04-27","AMFG"
6500,6600,6450,6500,625000,"2011-04-28","AMFG"
6550,6600,6350,6550,252000,"2011-04-29","AMFG"
6450,6550,6400,6450,282500,"2011-05-02","AMFG"
6450,6500,6400,6450,533000,"2011-05-03","AMFG"
6400,6500,6400,6400,378000,"2011-05-04","AMFG"
6700,6750,6450,6700,558500,"2011-05-05","AMFG"
6950,6950,6700,6950,1183500,"2011-05-06","AMFG"
7000,7100,6950,7000,815000,"2011-05-09","AMFG"
7050,7050,6900,7050,460000,"2011-05-10","AMFG"
6950,7050,6900,6950,647500,"2011-05-11","AMFG"
7000,7000,6900,7000,297000,"2011-05-12","AMFG"
7300,7450,7000,7300,565500,"2011-05-13","AMFG"
7350,7450,7300,7350,270000,"2011-05-16","AMFG"
7350,7400,7300,7350,133500,"2011-05-18","AMFG"
7350,7350,7350,7350,331500,"2011-05-19","AMFG"
7800,7950,7350,7800,706500,"2011-05-20","AMFG"
7700,7800,7500,7700,350000,"2011-05-23","AMFG"
7600,7800,7600,7600,88500,"2011-05-24","AMFG"
7450,7550,7350,7450,352000,"2011-05-25","AMFG"
7550,7550,7500,7550,56500,"2011-05-26","AMFG"
7550,7550,7550,7550,154000,"2011-05-27","AMFG"
7200,7550,7200,7200,311000,"2011-05-30","AMFG"
6850,7200,6800,6850,1169500,"2011-05-31","AMFG"
6950,7100,6950,6950,351500,"2011-06-01","AMFG"
7100,7150,7000,7100,147500,"2011-06-03","AMFG"
7050,7100,7050,7050,40000,"2011-06-06","AMFG"
7250,7300,6900,7250,269500,"2011-06-07","AMFG"
7150,7250,7000,7150,52500,"2011-06-08","AMFG"
7150,7250,7050,7150,163500,"2011-06-09","AMFG"
6950,7150,6950,6950,120000,"2011-06-10","AMFG"
6850,6900,6800,6850,348500,"2011-06-13","AMFG"
6800,6950,6800,6800,110500,"2011-06-14","AMFG"
7000,7050,6900,7000,229500,"2011-06-15","AMFG"
6850,7000,6750,6850,148000,"2011-06-16","AMFG"
6800,6900,6650,6800,234000,"2011-06-17","AMFG"
6750,6850,6700,6750,94500,"2011-06-20","AMFG"
6900,6900,6800,6900,41500,"2011-06-21","AMFG"
6850,7000,6850,6850,252500,"2011-06-22","AMFG"
7300,7300,6850,7300,334500,"2011-06-23","AMFG"
7350,7550,7350,7350,323000,"2011-06-24","AMFG"
7250,7350,7200,7250,169000,"2011-06-27","AMFG"
7300,7400,7300,7300,219000,"2011-06-28","AMFG"
7500,7500,7350,7500,521000,"2011-06-30","AMFG"
7500,7550,7450,7500,104000,"2011-07-01","AMFG"
7500,7500,7500,7500,0,"2011-07-04","AMFG"
7600,7700,7450,7600,555000,"2011-07-05","AMFG"
7800,7800,7650,7800,470500,"2011-07-06","AMFG"
8250,8250,7850,8250,1113500,"2011-07-07","AMFG"
8850,8850,8250,8850,827500,"2011-07-08","AMFG"
8600,8850,8250,8600,315500,"2011-07-11","AMFG"
8300,8500,8250,8300,161500,"2011-07-12","AMFG"
8600,8600,8300,8600,74000,"2011-07-13","AMFG"
8700,8800,8500,8700,113500,"2011-07-14","AMFG"
8650,8700,8650,8650,84000,"2011-07-15","AMFG"
8400,8650,8350,8400,124000,"2011-07-18","AMFG"
8400,8650,8250,8400,59000,"2011-07-19","AMFG"
8700,8750,8400,8700,283000,"2011-07-20","AMFG"
9100,9150,8800,9100,507000,"2011-07-21","AMFG"
8950,9150,8950,8950,115000,"2011-07-22","AMFG"
8850,8950,8750,8850,313000,"2011-07-25","AMFG"
8900,9100,8650,8900,180500,"2011-07-26","AMFG"
9000,9050,8850,9000,133000,"2011-07-27","AMFG"
9250,9250,8900,9250,233500,"2011-07-28","AMFG"
9000,9200,8850,9000,271000,"2011-07-29","AMFG"
9050,9300,8950,9050,408000,"2011-08-01","AMFG"
8900,9150,8850,8900,98500,"2011-08-02","AMFG"
8450,8800,8400,8450,446000,"2011-08-03","AMFG"
8750,8750,8350,8750,362000,"2011-08-04","AMFG"
8450,8450,7500,8450,389000,"2011-08-05","AMFG"
8200,8400,7300,8200,338000,"2011-08-08","AMFG"
8100,8450,7000,8100,513000,"2011-08-09","AMFG"
8200,8450,7800,8200,162000,"2011-08-10","AMFG"
8200,8200,7850,8200,152000,"2011-08-11","AMFG"
8250,8250,8100,8250,148000,"2011-08-12","AMFG"
8400,8500,8300,8400,88500,"2011-08-15","AMFG"
8700,8700,8200,8700,78500,"2011-08-16","AMFG"
8700,8750,8650,8700,139000,"2011-08-18","AMFG"
8700,8700,8150,8700,115000,"2011-08-19","AMFG"
8700,8700,8500,8700,138000,"2011-08-22","AMFG"
8800,8800,8650,8800,67000,"2011-08-23","AMFG"
8850,8900,8800,8850,78000,"2011-08-24","AMFG"
8850,8900,8800,8850,71000,"2011-08-25","AMFG"
8950,9000,8450,8950,123500,"2011-08-26","AMFG"
8950,8950,8950,8950,0,"2011-09-05","AMFG"
8950,8950,8950,8950,0,"2011-09-06","AMFG"
8900,8900,8700,8900,10000,"2011-09-07","AMFG"
8900,8950,8900,8900,30500,"2011-09-08","AMFG"
8700,8850,8600,8700,34000,"2011-09-09","AMFG"
8700,8700,8700,8700,34000,"2011-09-12","AMFG"
8650,8700,8450,8650,22000,"2011-09-13","AMFG"
8550,8550,8500,8550,12500,"2011-09-14","AMFG"
7900,8500,7900,7900,207000,"2011-09-15","AMFG"
8600,8700,8400,8600,9500,"2011-09-16","AMFG"
8400,8500,8100,8400,89000,"2011-09-19","AMFG"
8300,8300,8100,8300,223000,"2011-09-20","AMFG"
8300,8300,8300,8300,223000,"2011-09-21","AMFG"
7800,8300,7100,7800,45000,"2011-09-22","AMFG"
7800,7800,7450,7800,18000,"2011-09-23","AMFG"
7600,7800,6800,7600,94000,"2011-09-26","AMFG"
8200,8200,7600,8200,45000,"2011-09-27","AMFG"
7650,7700,7400,7650,78500,"2011-09-28","AMFG"
7550,7600,7250,7550,24500,"2011-09-29","AMFG"
7750,7750,7550,7750,5000,"2011-09-30","AMFG"
7250,7450,7200,7250,12000,"2011-10-03","AMFG"
7100,7250,7100,7100,14500,"2011-10-04","AMFG"
7500,7500,7100,7500,1500,"2011-10-05","AMFG"
7700,7700,7300,7700,15500,"2011-10-06","AMFG"
7500,7700,7100,7500,78000,"2011-10-07","AMFG"
7550,7550,7550,7550,1000,"2011-10-10","AMFG"
7650,7750,7650,7650,16500,"2011-10-11","AMFG"
7600,7600,7400,7600,6500,"2011-10-12","AMFG"
7500,7600,7400,7500,72000,"2011-10-13","AMFG"
7500,7500,7500,7500,72000,"2011-10-14","AMFG"
7350,7400,7350,7350,5500,"2011-10-17","AMFG"
7350,7350,7350,7350,500,"2011-10-18","AMFG"
7350,7350,7350,7350,500,"2011-10-19","AMFG"
7050,7150,7000,7050,82000,"2011-10-20","AMFG"
7000,7000,7000,7000,3000,"2011-10-21","AMFG"
7050,7200,7000,7050,79500,"2011-10-24","AMFG"
7200,7500,7100,7200,124000,"2011-10-25","AMFG"
7300,7300,7100,7300,46000,"2011-10-26","AMFG"
7550,7550,7350,7550,176500,"2011-10-27","AMFG"
7600,7600,7350,7600,38000,"2011-10-28","AMFG"
7600,7600,7100,7600,73000,"2011-10-31","AMFG"
7500,7500,7150,7500,10500,"2011-11-01","AMFG"
7500,7500,7300,7500,39500,"2011-11-02","AMFG"
7250,7400,7250,7250,20000,"2011-11-03","AMFG"
7000,7300,7000,7000,426000,"2011-11-04","AMFG"
7000,7000,6750,7000,372000,"2011-11-07","AMFG"
6800,6800,6650,6800,480500,"2011-11-08","AMFG"
6700,6800,6650,6700,411000,"2011-11-09","AMFG"
6300,6550,6200,6300,412000,"2011-11-10","AMFG"
6250,6450,6250,6250,156500,"2011-11-11","AMFG"
6250,6350,6200,6250,152500,"2011-11-14","AMFG"
6150,6250,6100,6150,84500,"2011-11-15","AMFG"
5850,6150,5800,5850,417000,"2011-11-16","AMFG"
6450,6450,5800,6450,776500,"2011-11-17","AMFG"
6250,6650,6250,6250,272000,"2011-11-18","AMFG"
6050,6200,5900,6050,84000,"2011-11-21","AMFG"
6150,6150,6000,6150,57500,"2011-11-22","AMFG"
6200,6200,6000,6200,45500,"2011-11-23","AMFG"
6450,6450,6000,6450,123000,"2011-11-24","AMFG"
6300,6400,6150,6300,58500,"2011-11-25","AMFG"
6250,6400,6250,6250,23500,"2011-11-28","AMFG"
6450,6600,6250,6450,270000,"2011-11-29","AMFG"
6950,6950,6450,6950,843500,"2011-11-30","AMFG"
6950,6950,6950,6950,0,"2011-12-01","AMFG"
6850,6850,6600,6850,191500,"2011-12-02","AMFG"
6750,6950,6600,6750,60000,"2011-12-05","AMFG"
6550,6750,6550,6550,93000,"2011-12-06","AMFG"
6550,6550,6450,6550,43500,"2011-12-07","AMFG"
6450,6500,6350,6450,77000,"2011-12-08","AMFG"
6550,6550,6300,6550,79000,"2011-12-09","AMFG"
6500,6600,6300,6500,53000,"2011-12-12","AMFG"
6450,6450,6250,6450,61500,"2011-12-13","AMFG"
6400,6400,6200,6400,87000,"2011-12-14","AMFG"
6150,6250,6150,6150,38000,"2011-12-15","AMFG"
6400,6400,6150,6400,103000,"2011-12-16","AMFG"
6400,6400,6400,6400,0,"2011-12-19","AMFG"
6500,6500,6350,6500,22500,"2011-12-20","AMFG"
6400,6500,6350,6400,15500,"2011-12-21","AMFG"
6350,6350,6250,6350,6500,"2011-12-22","AMFG"
6400,6400,6300,6400,25500,"2011-12-23","AMFG"
6650,6650,6400,6650,106000,"2011-12-27","AMFG"
6600,6600,6500,6600,40000,"2011-12-28","AMFG"
6650,6650,6450,6650,68000,"2011-12-29","AMFG"
6550,6650,6450,6550,106500,"2011-12-30","AMFG"
6450,6600,6450,6450,5000,"2012-01-02","AMFG"
6300,6450,6300,6300,227000,"2012-01-03","AMFG"
6400,6450,6400,6400,35500,"2012-01-04","AMFG"
6400,6400,6400,6400,10000,"2012-01-05","AMFG"
6400,6500,6400,6400,14000,"2012-01-06","AMFG"
6400,6400,6400,6400,1500,"2012-01-09","AMFG"
6400,6400,6350,6400,14000,"2012-01-10","AMFG"
6450,6450,6400,6450,10000,"2012-01-11","AMFG"
6500,6500,6350,6500,54500,"2012-01-12","AMFG"
6450,6500,6450,6450,3,"2012-01-13","AMFG"
6400,6400,6350,6400,13000,"2012-01-16","AMFG"
6400,6400,6400,6400,6000,"2012-01-17","AMFG"
6500,6500,6400,6500,26000,"2012-01-18","AMFG"
6550,6600,6500,6550,34500,"2012-01-19","AMFG"
6550,6750,6450,6550,476500,"2012-01-20","AMFG"
6450,6900,6400,6450,585000,"2012-01-24","AMFG"
6550,6550,6450,6550,38500,"2012-01-25","AMFG"
6800,6900,6600,6800,173500,"2012-01-26","AMFG"
7000,7000,6800,7000,155500,"2012-01-27","AMFG"
6850,7000,6750,6850,16500,"2012-01-30","AMFG"
6900,6950,6600,6900,23000,"2012-01-31","AMFG"
6850,6900,6850,6850,2500,"2012-02-01","AMFG"
6950,7000,6600,6950,34000,"2012-02-02","AMFG"
6950,6950,6700,6950,11000,"2012-02-03","AMFG"
7000,7000,6750,7000,37500,"2012-02-06","AMFG"
6750,6950,6750,6750,3000,"2012-02-07","AMFG"
6800,7000,6800,6800,90500,"2012-02-08","AMFG"
6700,6750,6700,6700,38000,"2012-02-09","AMFG"
6600,6600,6550,6600,6000,"2012-02-10","AMFG"
6750,6750,6700,6750,5000,"2012-02-13","AMFG"
6750,6800,6750,6750,6000,"2012-02-14","AMFG"
6700,6700,6600,6700,5500,"2012-02-15","AMFG"
6550,6600,6550,6550,11000,"2012-02-16","AMFG"
6650,6650,6550,6650,5000,"2012-02-17","AMFG"
6500,6550,6500,6500,2500,"2012-02-20","AMFG"
6600,6800,6500,6600,377500,"2012-02-21","AMFG"
6600,6600,6550,6600,20000,"2012-02-22","AMFG"
6600,6600,6550,6600,16000,"2012-02-23","AMFG"
6300,6550,6300,6300,85000,"2012-02-24","AMFG"
6250,6350,6200,6250,22500,"2012-02-27","AMFG"
6500,6500,6300,6500,14000,"2012-02-28","AMFG"
6450,6500,6400,6450,8500,"2012-02-29","AMFG"
6450,6450,6400,6450,5000,"2012-03-01","AMFG"
6400,6450,6350,6400,10000,"2012-03-02","AMFG"
6250,6350,6200,6250,63000,"2012-03-05","AMFG"
6200,6250,6200,6200,51500,"2012-03-06","AMFG"
6200,6350,6100,6200,105000,"2012-03-07","AMFG"
6150,6200,6100,6150,37500,"2012-03-08","AMFG"
6200,6300,6150,6150,2,"2012-03-09","AMFG"
6250,6250,6150,6250,19500,"2012-03-12","AMFG"
6150,6250,6150,6150,35500,"2012-03-13","AMFG"
6150,6400,6100,6150,144500,"2012-03-14","AMFG"
6150,6250,6150,6150,27000,"2012-03-15","AMFG"
6150,6200,6100,6150,54500,"2012-03-16","AMFG"
5950,6100,5950,5950,207500,"2012-03-19","AMFG"
6000,6150,5950,6000,34500,"2012-03-20","AMFG"
6000,6000,5950,6000,40000,"2012-03-21","AMFG"
6100,6100,6000,6100,317000,"2012-03-22","AMFG"
6000,6100,6000,6000,23000,"2012-03-26","AMFG"
6050,6100,6050,6050,95000,"2012-03-27","AMFG"
6100,6150,6050,6100,100500,"2012-03-28","AMFG"
6050,6100,6000,6050,339000,"2012-03-29","AMFG"
5950,6050,5950,5950,127000,"2012-03-30","AMFG"
6000,6050,6000,6000,86500,"2012-04-02","AMFG"
6000,6000,6000,6000,0,"2012-04-03","AMFG"
6250,6300,5950,6250,594500,"2012-04-04","AMFG"
6300,6750,6200,6300,753000,"2012-04-05","AMFG"
6500,6500,6300,6500,209000,"2012-04-09","AMFG"
6500,6500,6300,6500,45000,"2012-04-10","AMFG"
6350,6400,6250,6350,123500,"2012-04-11","AMFG"
6200,6300,6200,6200,168500,"2012-04-12","AMFG"
6200,6300,6150,6200,98000,"2012-04-13","AMFG"
6150,6200,6100,6150,133500,"2012-04-16","AMFG"
6100,6150,6000,6100,210000,"2012-04-17","AMFG"
6050,6200,6000,6050,190500,"2012-04-18","AMFG"
6150,6350,6000,6150,525500,"2012-04-19","AMFG"
6100,6250,6100,6100,107500,"2012-04-20","AMFG"
5900,6100,5900,5900,384000,"2012-04-23","AMFG"
6100,6100,5950,6100,596500,"2012-04-24","AMFG"
6100,6100,6000,6100,369500,"2012-04-25","AMFG"
6050,6200,6000,6050,1253500,"2012-04-26","AMFG"
6150,6200,6050,6150,118500,"2012-04-27","AMFG"
6200,6250,6150,6200,100500,"2012-04-30","AMFG"
6150,6250,6050,6150,311500,"2012-05-01","AMFG"
6150,6250,6050,6150,146500,"2012-05-02","AMFG"
6350,6550,6100,6350,992000,"2012-05-03","AMFG"
6250,6400,6200,6250,86500,"2012-05-04","AMFG"
6100,6150,6100,6100,449000,"2012-05-07","AMFG"
6100,6200,6050,6100,534000,"2012-05-08","AMFG"
5950,6100,5900,5950,627000,"2012-05-09","AMFG"
5950,6000,5750,5950,38500,"2012-05-10","AMFG"
5850,5950,5800,5850,1088000,"2012-05-11","AMFG"
5800,5950,5800,5800,207500,"2012-05-14","AMFG"
5850,6000,5750,5850,122500,"2012-05-15","AMFG"
5800,5800,5750,5800,475000,"2012-05-16","AMFG"
5800,5800,5700,5800,613000,"2012-05-21","AMFG"
5950,6000,5900,5950,458500,"2012-05-22","AMFG"
5850,5850,5850,5850,204000,"2012-05-23","AMFG"
5900,5950,5900,5900,274500,"2012-05-24","AMFG"
5800,5850,5650,5800,245000,"2012-05-25","AMFG"
5800,5850,5750,5800,130500,"2012-05-28","AMFG"
5800,5800,5750,5800,44500,"2012-05-29","AMFG"
5850,5850,5750,5850,142000,"2012-05-30","AMFG"
5800,5850,5700,5800,518500,"2012-05-31","AMFG"
5750,5800,5700,5750,89000,"2012-06-01","AMFG"
5600,5700,5550,5600,326500,"2012-06-04","AMFG"
5650,5750,5600,5650,21000,"2012-06-05","AMFG"
5650,5800,5650,5650,17000,"2012-06-06","AMFG"
5700,5700,5650,5700,63000,"2012-06-07","AMFG"
5350,5600,5350,5350,317000,"2012-06-08","AMFG"
5350,5500,5300,5350,123000,"2012-06-11","AMFG"
5400,5450,5350,5400,34500,"2012-06-12","AMFG"
5350,5450,5350,5350,105000,"2012-06-13","AMFG"
5350,5400,5250,5350,60500,"2012-06-14","AMFG"
5300,5350,5200,5300,43500,"2012-06-15","AMFG"
5300,5400,5300,5300,15000,"2012-06-18","AMFG"
5300,5400,5300,5300,45500,"2012-06-19","AMFG"
5400,5400,5350,5400,28000,"2012-06-20","AMFG"
5350,5450,5350,5350,24500,"2012-06-21","AMFG"
5400,5400,5300,5400,19500,"2012-06-22","AMFG"
5400,5400,5300,5400,7500,"2012-06-25","AMFG"
5400,5350,5350,5350,2500,"2012-06-26","AMFG"
5350,5550,5350,5400,69500,"2012-06-27","AMFG"
5400,5800,5100,5800,509500,"2012-06-28","AMFG"
5800,5800,5400,5800,83000,"2012-06-29","AMFG"
5600,5700,5500,5600,21500,"2012-07-02","AMFG"
5650,5700,5400,5650,81000,"2012-07-03","AMFG"
5600,5650,5600,5600,29000,"2012-07-04","AMFG"
5550,5700,5500,5550,43000,"2012-07-05","AMFG"
5500,5650,5500,5500,38000,"2012-07-06","AMFG"
5550,5550,5450,5550,50500,"2012-07-09","AMFG"
5600,5700,5600,5600,18500,"2012-07-10","AMFG"
5600,5700,5600,5600,6000,"2012-07-11","AMFG"
5550,5550,5550,5550,24000,"2012-07-12","AMFG"
5550,5650,5550,5550,14000,"2012-07-13","AMFG"
5550,5550,5450,5550,15500,"2012-07-16","AMFG"
5500,5600,5350,5500,6000,"2012-07-17","AMFG"
5450,5450,5400,5450,5500,"2012-07-18","AMFG"
5550,5550,5450,5550,13000,"2012-07-19","AMFG"
5550,5600,5500,5550,25500,"2012-07-20","AMFG"
5550,5550,5400,5550,15000,"2012-07-23","AMFG"
5550,5600,5300,5550,27000,"2012-07-24","AMFG"
5750,5750,5550,5750,84000,"2012-07-25","AMFG"
5800,6000,5750,5800,91500,"2012-07-26","AMFG"
5800,5900,5750,5800,25000,"2012-07-27","AMFG"
5700,5800,5700,5700,15000,"2012-07-30","AMFG"
5800,6000,5800,5800,82000,"2012-07-31","AMFG"
5700,5800,5700,5700,5000,"2012-08-01","AMFG"
5850,5900,5750,5850,15000,"2012-08-02","AMFG"
5850,5850,5750,5850,5500,"2012-08-03","AMFG"
6000,6000,5800,6000,142000,"2012-08-06","AMFG"
5950,6000,5900,5950,16500,"2012-08-07","AMFG"
6000,6050,5800,6000,84500,"2012-08-08","AMFG"
6000,6050,6000,6000,34000,"2012-08-09","AMFG"
6050,6100,5950,6050,24000,"2012-08-10","AMFG"
6100,6100,6000,6100,34000,"2012-08-13","AMFG"
6100,6100,6050,6100,20000,"2012-08-14","AMFG"
6100,6150,6100,6100,36000,"2012-08-15","AMFG"
6100,6100,6100,6100,12500,"2012-08-16","AMFG"
6100,6100,6100,6100,6500,"2012-08-23","AMFG"
6150,6150,6000,6150,174500,"2012-08-24","AMFG"
6150,6150,6150,6150,55000,"2012-08-27","AMFG"
6150,6150,6150,6150,63000,"2012-08-28","AMFG"
6150,6150,6050,6150,98000,"2012-08-29","AMFG"
6150,6150,6050,6150,30000,"2012-08-30","AMFG"
6300,6300,6000,6300,172500,"2012-08-31","AMFG"
6450,6450,6300,6450,147000,"2012-09-03","AMFG"
6600,6650,6450,6600,262500,"2012-09-04","AMFG"
6600,6600,6500,6600,88500,"2012-09-05","AMFG"
6650,6650,6550,6650,99500,"2012-09-06","AMFG"
6700,6700,6650,6700,52500,"2012-09-07","AMFG"
6650,6700,6650,6650,545500,"2012-09-10","AMFG"
6600,6600,6550,6600,83000,"2012-09-11","AMFG"
6700,6750,6550,6700,44000,"2012-09-12","AMFG"
6850,7100,6750,6850,498500,"2012-09-13","AMFG"
7000,7000,6900,7000,181000,"2012-09-14","AMFG"
7000,7100,7000,7000,257500,"2012-09-17","AMFG"
6950,6950,6850,6950,50500,"2012-09-18","AMFG"
6950,6950,6900,6950,37500,"2012-09-19","AMFG"
7000,7050,6800,7000,12500,"2012-09-20","AMFG"
7100,7100,7000,7100,44000,"2012-09-21","AMFG"
7050,7100,6750,7050,95000,"2012-09-24","AMFG"
7050,7100,6900,7050,6000,"2012-09-25","AMFG"
7150,7150,6950,7150,124000,"2012-09-26","AMFG"
7200,7200,7100,7200,268500,"2012-09-27","AMFG"
7250,7300,7200,7250,23500,"2012-09-28","AMFG"
7200,7200,7200,7200,3000,"2012-10-01","AMFG"
7150,7300,7050,7150,30000,"2012-10-02","AMFG"
7250,7250,6950,7250,2000,"2012-10-03","AMFG"
7200,7200,6750,7200,122000,"2012-10-04","AMFG"
7100,7100,7100,7100,15000,"2012-10-05","AMFG"
7000,7300,7000,7000,234500,"2012-10-08","AMFG"
7250,7300,7000,7250,85000,"2012-10-09","AMFG"
7300,7300,7200,7300,103500,"2012-10-10","AMFG"
7300,7350,7250,7300,17000,"2012-10-11","AMFG"
7200,7200,7200,7200,1000,"2012-10-12","AMFG"
7200,7250,6900,7200,47000,"2012-10-15","AMFG"
7150,7150,7050,7150,1000,"2012-10-16","AMFG"
7250,7300,7150,7250,169000,"2012-10-17","AMFG"
7250,7300,7150,7250,65500,"2012-10-18","AMFG"
7300,7300,7250,7300,4500,"2012-10-19","AMFG"
7300,7300,7100,7300,281500,"2012-10-22","AMFG"
7300,7300,7300,7300,1000,"2012-10-23","AMFG"
7550,7550,7300,7550,58000,"2012-10-24","AMFG"
7550,7550,7450,7550,48500,"2012-10-25","AMFG"
7550,7550,7550,7550,11000,"2012-10-29","AMFG"
7600,7600,7600,7600,2000,"2012-10-30","AMFG"
7800,7800,7600,7800,65000,"2012-10-31","AMFG"
7800,7800,7600,7800,88000,"2012-11-01","AMFG"
7600,7800,7200,7600,159000,"2012-11-02","AMFG"
7700,7700,7400,7700,77000,"2012-11-05","AMFG"
7650,7850,7350,7650,252000,"2012-11-06","AMFG"
7800,7800,7500,7800,88500,"2012-11-07","AMFG"
7700,7750,7600,7700,9500,"2012-11-08","AMFG"
7700,7750,7450,7700,7000,"2012-11-09","AMFG"
7600,7750,7600,7600,5000,"2012-11-12","AMFG"
7650,7650,7600,7650,45000,"2012-11-13","AMFG"
8000,8000,7650,8000,94000,"2012-11-14","AMFG"
8000,8000,8000,8000,94000,"2012-11-19","AMFG"
8000,8000,7900,8000,7500,"2012-11-20","AMFG"
8100,8100,7950,8100,55500,"2012-11-21","AMFG"
8100,8100,8000,8100,104000,"2012-11-22","AMFG"
8200,8200,8150,8200,16000,"2012-11-23","AMFG"
8050,8250,7800,8050,72000,"2012-11-26","AMFG"
8200,8200,8050,8200,12500,"2012-11-27","AMFG"
8200,8200,7900,8200,59000,"2012-11-28","AMFG"
8200,8200,8100,8200,32500,"2012-11-29","AMFG"
8250,8250,8100,8250,21000,"2012-11-30","AMFG"
8250,8250,8250,8250,21000,"2012-12-03","AMFG"
8300,8300,8000,8300,32500,"2012-12-04","AMFG"
8300,8300,8300,8300,32500,"2012-12-05","AMFG"
8300,8300,8200,8300,33000,"2012-12-06","AMFG"
8350,8350,8200,8350,85500,"2012-12-07","AMFG"
8300,8300,8250,8300,1000,"2012-12-10","AMFG"
8350,8350,8050,8350,328500,"2012-12-11","AMFG"
8250,8400,8150,8250,237000,"2012-12-12","AMFG"
8200,8200,8150,8200,2500,"2012-12-13","AMFG"
8200,8200,8200,8200,6500,"2012-12-14","AMFG"
8200,8200,8000,8200,50500,"2012-12-17","AMFG"
8300,8300,8150,8300,76000,"2012-12-18","AMFG"
8250,8350,8250,8250,23500,"2012-12-19","AMFG"
8400,8450,8250,8400,162500,"2012-12-20","AMFG"
8400,8450,8300,8400,37000,"2012-12-21","AMFG"
8300,8300,8200,8300,3,"2012-12-26","AMFG"
8300,8300,8050,8300,121500,"2012-12-27","AMFG"
8300,8300,8150,8300,37500,"2012-12-28","AMFG"
8200,8200,8000,8200,6500,"2013-01-02","AMFG"
7850,8200,7550,7850,790500,"2013-01-03","AMFG"
7950,8000,7800,7950,71500,"2013-01-04","AMFG"
8050,8100,8000,8050,64500,"2013-01-07","AMFG"
8000,8050,7900,8000,11000,"2013-01-08","AMFG"
8050,8050,8000,8050,1000,"2013-01-09","AMFG"
8050,8050,8000,8050,13000,"2013-01-10","AMFG"
8050,8050,8050,8050,17000,"2013-01-11","AMFG"
8200,8200,8000,8200,30500,"2013-01-14","AMFG"
8200,8200,8200,8200,5500,"2013-01-15","AMFG"
8100,8200,8100,8100,30000,"2013-01-16","AMFG"
8250,8250,8100,8250,17000,"2013-01-17","AMFG"
8400,8400,8200,8400,48500,"2013-01-18","AMFG"
8500,8500,8050,8500,57500,"2013-01-21","AMFG"
8550,8550,7950,8550,137500,"2013-01-22","AMFG"
8600,8650,8200,8600,507000,"2013-01-23","AMFG"
8500,8650,8250,8500,6000,"2013-01-25","AMFG"
8500,8500,8500,8500,500,"2013-01-28","AMFG"
8450,8450,8450,8450,1000,"2013-01-29","AMFG"
8500,8500,8450,8500,11000,"2013-01-30","AMFG"
8150,8300,8100,8150,12500,"2013-01-31","AMFG"
8250,8250,8250,8250,1000,"2013-02-01","AMFG"
8450,8450,8300,8450,1500,"2013-02-04","AMFG"
8450,8450,8200,8450,103500,"2013-02-05","AMFG"
8250,8250,8100,8250,9500,"2013-02-06","AMFG"
8100,8250,8000,8100,26000,"2013-02-07","AMFG"
8100,8100,8100,8100,500,"2013-02-08","AMFG"
8100,8100,8100,8100,500,"2013-02-11","AMFG"
8200,8200,7850,8200,6000,"2013-02-12","AMFG"
8200,8200,7900,8200,11000,"2013-02-13","AMFG"
8250,8250,8200,8250,4500,"2013-02-14","AMFG"
8000,8100,7950,8000,2000,"2013-02-15","AMFG"
8150,8150,8150,8150,500,"2013-02-18","AMFG"
8200,8200,8000,8200,4000,"2013-02-19","AMFG"
7800,8200,7800,7800,21000,"2013-02-20","AMFG"
8100,8100,7800,8100,15000,"2013-02-21","AMFG"
8100,8100,8000,8100,15500,"2013-02-22","AMFG"
7950,8100,7950,7950,43000,"2013-02-25","AMFG"
7950,8100,7800,7950,102000,"2013-02-26","AMFG"
8000,8100,7900,8000,113000,"2013-02-27","AMFG"
8050,8100,8000,8050,18000,"2013-02-28","AMFG"
8200,8300,7950,8200,103000,"2013-03-01","AMFG"
8200,8200,8200,8200,0,"2013-03-04","AMFG"
8250,8250,8100,8250,79000,"2013-03-05","AMFG"
8250,8400,8150,8250,44000,"2013-03-06","AMFG"
8200,8200,7950,8200,106000,"2013-03-07","AMFG"
8200,8350,8200,8200,18000,"2013-03-08","AMFG"
8300,8350,8200,8300,15500,"2013-03-11","AMFG"
8300,8300,8250,8300,49000,"2013-03-13","AMFG"
8450,8450,8200,8450,107500,"2013-03-14","AMFG"
8600,8600,8400,8600,62500,"2013-03-15","AMFG"
8600,8650,8550,8600,116000,"2013-03-18","AMFG"
8950,8950,8500,8950,247000,"2013-03-19","AMFG"
8950,8950,8950,8950,247000,"2013-03-20","AMFG"
8900,8900,8750,8900,51500,"2013-03-21","AMFG"
8950,8950,8700,8950,72500,"2013-03-22","AMFG"
8600,8850,8600,8600,58500,"2013-03-25","AMFG"
8900,8900,8650,8900,26000,"2013-03-26","AMFG"
9000,9000,8800,9000,18000,"2013-03-27","AMFG"
8800,9000,8800,8800,230500,"2013-03-28","AMFG"
8550,8950,8550,8550,51500,"2013-04-01","AMFG"
8650,8650,8650,8650,500,"2013-04-02","AMFG"
8550,8550,8350,8550,3,"2013-04-03","AMFG"
8500,8600,8450,8500,21500,"2013-04-04","AMFG"
8750,8750,8750,8750,5000,"2013-04-05","AMFG"
8800,8800,8800,8800,10000,"2013-04-08","AMFG"
8750,8750,8700,8750,5500,"2013-04-09","AMFG"
8700,8700,8600,8700,17000,"2013-04-10","AMFG"
8850,8850,8850,8850,25500,"2013-04-11","AMFG"
8800,8800,8500,8800,10500,"2013-04-12","AMFG"
8800,8800,8800,8800,10500,"2013-04-15","AMFG"
9000,9000,9000,9000,25000,"2013-04-16","AMFG"
8900,9000,8700,8900,96500,"2013-04-17","AMFG"
8950,8950,8900,8950,56500,"2013-04-18","AMFG"
8900,8900,8750,8900,12500,"2013-04-19","AMFG"
8750,8750,8700,8700,29500,"2013-04-22","AMFG"
8700,8700,8700,8700,0,"2013-04-23","AMFG"
8500,8800,8400,8400,23500,"2013-04-24","AMFG"
8500,8500,8300,8300,15000,"2013-04-25","AMFG"
8300,8300,7900,8000,86500,"2013-04-26","AMFG"
8000,8200,8000,8200,9000,"2013-04-29","AMFG"
8250,8400,8250,8400,110500,"2013-04-30","AMFG"
8450,8450,8300,8300,35500,"2013-05-01","AMFG"
8400,8400,8400,8400,2500,"2013-05-02","AMFG"
8400,8400,8250,8250,37000,"2013-05-03","AMFG"
8600,8600,8600,8600,2500,"2013-05-06","AMFG"
8550,8550,8300,8500,4500,"2013-05-07","AMFG"
8500,8500,8500,8500,4500,"2013-05-08","AMFG"
8500,8500,8250,8300,28000,"2013-05-10","AMFG"
8500,8500,8500,8500,5000,"2013-05-13","AMFG"
8500,8950,8500,8950,3,"2013-05-14","AMFG"
8500,8900,8100,8900,44500,"2013-05-15","AMFG"
8300,8850,8250,8850,3,"2013-05-16","AMFG"
8500,8550,8150,8550,111000,"2013-05-17","AMFG"
8650,8650,8350,8450,2500,"2013-05-20","AMFG"
8250,8250,7900,8000,91500,"2013-05-21","AMFG"
8000,8000,7550,7650,175500,"2013-05-22","AMFG"
7600,7800,7450,7800,49500,"2013-05-23","AMFG"
7750,7950,7750,7950,14500,"2013-05-24","AMFG"
7600,8050,7600,8050,3,"2013-05-27","AMFG"
7800,7850,7600,7850,231500,"2013-05-28","AMFG"
7600,7850,7400,7850,66000,"2013-05-29","AMFG"
7600,7600,7500,7600,13000,"2013-05-30","AMFG"
7600,7650,7400,7400,16500,"2013-05-31","AMFG"
7150,7200,7000,7200,55500,"2013-06-03","AMFG"
7000,7050,6950,7050,10000,"2013-06-04","AMFG"
7000,7150,6900,7150,18500,"2013-06-05","AMFG"
6900,7200,6900,7200,18000,"2013-06-07","AMFG"
7000,7000,6900,7000,16500,"2013-06-10","AMFG"
6800,7100,6700,7100,10000,"2013-06-11","AMFG"
7000,7150,7000,7150,3000,"2013-06-12","AMFG"
7300,7400,7000,7400,28000,"2013-06-13","AMFG"
7400,7500,7400,7500,21000,"2013-06-14","AMFG"
7250,7550,7250,7550,3000,"2013-06-17","AMFG"
7600,7700,7600,7700,3500,"2013-06-18","AMFG"
7700,7750,7200,7700,4000,"2013-06-19","AMFG"
7250,7450,7200,7450,23000,"2013-06-20","AMFG"
7150,7450,7100,7450,16500,"2013-06-21","AMFG"
7550,7550,7550,7550,2000,"2013-06-24","AMFG"
7550,8000,7200,8000,3,"2013-06-25","AMFG"
8000,8150,7750,8150,73500,"2013-06-26","AMFG"
8300,8300,7800,8300,11000,"2013-06-27","AMFG"
8300,8350,7700,8350,111500,"2013-06-28","AMFG"
8350,8350,7850,8300,30000,"2013-07-01","AMFG"
8000,8000,7850,7950,11000,"2013-07-02","AMFG"
7600,7900,7600,7900,4500,"2013-07-03","AMFG"
7900,7900,7900,7900,4500,"2013-07-04","AMFG"
7800,8000,7800,7950,20500,"2013-07-05","AMFG"
7600,7850,7350,7850,11000,"2013-07-08","AMFG"
7950,8000,7800,7950,17500,"2013-07-09","AMFG"
7600,8000,7600,8000,13000,"2013-07-10","AMFG"
7800,8100,7800,8100,4500,"2013-07-11","AMFG"
8250,8250,8050,8150,6000,"2013-07-12","AMFG"
7700,8200,7700,8200,8000,"2013-07-15","AMFG"
8200,8200,7850,7850,2000,"2013-07-16","AMFG"
7900,8250,7900,8250,24000,"2013-07-17","AMFG"
8250,8250,8250,8250,24000,"2013-07-18","AMFG"
8250,8250,8250,8250,24000,"2013-07-19","AMFG"
8000,8200,7800,8200,8500,"2013-07-22","AMFG"
7900,8050,7800,7850,132000,"2013-07-23","AMFG"
7800,7850,7800,7850,2500,"2013-07-24","AMFG"
7650,7900,7650,7900,5500,"2013-07-25","AMFG"
7750,7750,7700,7700,3500,"2013-07-26","AMFG"
7550,7700,7400,7700,17500,"2013-07-29","AMFG"
7500,7900,7500,7900,20500,"2013-07-30","AMFG"
7650,7900,7550,7900,22000,"2013-07-31","AMFG"
7600,8000,7600,8000,34500,"2013-08-01","AMFG"
7750,8150,7750,8150,16500,"2013-08-02","AMFG"
8150,8150,8150,8150,16500,"2013-08-12","AMFG"
8300,8300,8300,8300,12500,"2013-08-13","AMFG"
8200,8300,8200,8300,12500,"2013-08-14","AMFG"
8300,8300,7950,7950,1500,"2013-08-15","AMFG"
8000,8100,7850,8100,14000,"2013-08-16","AMFG"
7850,7900,7650,7900,19500,"2013-08-19","AMFG"
7600,8000,7200,8000,75500,"2013-08-20","AMFG"
7800,8150,7650,8150,38500,"2013-08-21","AMFG"
7900,8000,7800,8000,10500,"2013-08-22","AMFG"
8000,8000,8000,8000,10500,"2013-08-23","AMFG"
7900,8000,7700,8000,10000,"2013-08-26","AMFG"
7700,7900,7600,7900,23500,"2013-08-27","AMFG"
7550,7550,7250,7400,64500,"2013-08-28","AMFG"
7150,7350,7150,7350,16500,"2013-08-29","AMFG"
7350,7400,7300,7400,8500,"2013-08-30","AMFG"
7200,7250,7200,7250,4500,"2013-09-02","AMFG"
7200,7400,7200,7400,9500,"2013-09-03","AMFG"
7300,7450,7300,7450,9000,"2013-09-04","AMFG"
7300,7450,7300,7450,7000,"2013-09-05","AMFG"
7450,7550,7450,7550,10500,"2013-09-06","AMFG"
7600,7600,7450,7500,22500,"2013-09-09","AMFG"
7550,7550,7200,7250,54000,"2013-09-10","AMFG"
7250,7300,7250,7300,8000,"2013-09-11","AMFG"
7200,7350,7150,7200,6500,"2013-09-12","AMFG"
7250,7250,7000,7200,14500,"2013-09-13","AMFG"
7300,7450,7250,7450,10500,"2013-09-16","AMFG"
7500,7500,7150,7150,10500,"2013-09-17","AMFG"
7150,7550,7150,7550,40500,"2013-09-18","AMFG"
7650,8150,7650,7950,191500,"2013-09-19","AMFG"
7800,8000,7750,8000,43500,"2013-09-20","AMFG"
7900,8000,7900,8000,30000,"2013-09-23","AMFG"
8100,8100,7550,8000,12500,"2013-09-24","AMFG"
7800,8000,7800,8000,7500,"2013-09-25","AMFG"
8100,8100,8100,8100,2500,"2013-09-26","AMFG"
7900,7950,7800,7950,2500,"2013-09-27","AMFG"
7700,8100,7700,8100,3500,"2013-09-30","AMFG"
7750,8100,7700,8100,18500,"2013-10-01","AMFG"
8000,8100,7850,8100,14500,"2013-10-02","AMFG"
7850,8000,7800,8000,27500,"2013-10-03","AMFG"
7800,7850,7700,7850,20500,"2013-10-04","AMFG"
7850,7850,7850,7850,20500,"2013-10-07","AMFG"
7950,7950,7950,7950,5000,"2013-10-08","AMFG"
7800,8000,7800,8000,3500,"2013-10-09","AMFG"
8000,8100,8000,8100,62500,"2013-10-10","AMFG"
8000,8100,7950,8100,53000,"2013-10-11","AMFG"
8100,8100,8000,8100,9500,"2013-10-16","AMFG"
8400,8400,8400,8400,28000,"2013-10-17","AMFG"
8150,8400,8150,8400,55500,"2013-10-18","AMFG"
8400,8400,8350,8400,15000,"2013-10-21","AMFG"
8400,8400,8300,8350,9500,"2013-10-22","AMFG"
8350,8350,8350,8350,4000,"2013-10-23","AMFG"
8000,8350,7900,8350,33000,"2013-10-24","AMFG"
8300,8300,8300,8300,2000,"2013-10-25","AMFG"
8400,8400,8400,8400,1000,"2013-10-28","AMFG"
8200,8200,8200,8200,1000,"2013-10-29","AMFG"
8200,8200,8200,8200,1000,"2013-10-30","AMFG"
7900,8250,7900,8250,11500,"2013-10-31","AMFG"
7950,8200,7900,8200,13000,"2013-11-01","AMFG"
7900,7950,7800,7850,12000,"2013-11-04","AMFG"
7750,7750,7700,7700,8000,"2013-11-06","AMFG"
7650,7850,7650,7700,6500,"2013-11-07","AMFG"
7750,7750,7700,7700,4500,"2013-11-08","AMFG"
7700,7800,7550,7800,32500,"2013-11-11","AMFG"
7700,7700,7650,7700,22000,"2013-11-12","AMFG"
7600,7850,7550,7850,10500,"2013-11-13","AMFG"
7650,7700,7550,7600,13500,"2013-11-14","AMFG"
7500,7700,7500,7700,9000,"2013-11-15","AMFG"
7550,7700,7400,7700,57000,"2013-11-18","AMFG"
7700,7700,7500,7700,7500,"2013-11-19","AMFG"
7550,7650,7500,7550,19000,"2013-11-20","AMFG"
7350,7600,7350,7600,14500,"2013-11-21","AMFG"
7800,7800,7400,7600,20500,"2013-11-22","AMFG"
7450,7550,7400,7550,13500,"2013-11-25","AMFG"
7400,7400,6250,6250,607500,"2013-11-26","AMFG"
6500,6850,6500,6850,203500,"2013-11-27","AMFG"
6700,6700,6500,6700,17000,"2013-11-28","AMFG"
6700,6850,6700,6850,11500,"2013-11-29","AMFG"
6750,6800,6700,6800,513000,"2013-12-02","AMFG"
6750,6750,6550,6700,19000,"2013-12-03","AMFG"
6550,6700,6400,6600,521500,"2013-12-04","AMFG"
6400,7000,6400,7000,33000,"2013-12-05","AMFG"
6900,7000,6850,7000,12500,"2013-12-06","AMFG"
7000,7000,7000,7000,12500,"2013-12-09","AMFG"
6800,6800,6700,6700,39500,"2013-12-10","AMFG"
6500,6650,6450,6650,140500,"2013-12-11","AMFG"
6550,6800,6500,6800,7500,"2013-12-12","AMFG"
6800,6800,6800,6800,7500,"2013-12-13","AMFG"
6900,6900,6900,6900,6500,"2013-12-16","AMFG"
6700,6900,6700,6750,14500,"2013-12-17","AMFG"
6900,6900,6900,6900,2500,"2013-12-18","AMFG"
6700,6800,6650,6800,18000,"2013-12-19","AMFG"
6650,6650,6400,6400,53500,"2013-12-20","AMFG"
6450,6450,6400,6400,18500,"2013-12-23","AMFG"
6550,6600,6550,6600,9000,"2013-12-24","AMFG"
6700,6700,6700,6700,5000,"2013-12-27","AMFG"
6500,7000,6500,7000,26500,"2013-12-30","AMFG"
7000,7000,7000,7000,26500,"2014-01-02","AMFG"
7000,7000,7000,7000,26500,"2014-01-03","AMFG"
6850,6850,6850,6850,100,"2014-01-06","AMFG"
6500,6800,6425,6800,1400,"2014-01-07","AMFG"
6600,6600,6600,6600,100,"2014-01-08","AMFG"
6575,6750,6575,6750,1200,"2014-01-09","AMFG"
6900,6900,6900,6900,1000,"2014-01-10","AMFG"
6975,6975,6975,6975,6000,"2014-01-13","AMFG"
7000,7000,7000,7000,1000,"2014-01-15","AMFG"
6975,6975,6750,6975,2100,"2014-01-16","AMFG"
6975,6975,6975,6975,2100,"2014-01-17","AMFG"
7000,7000,6975,6975,22000,"2014-01-20","AMFG"
6850,7100,6850,7100,10000,"2014-01-21","AMFG"
7100,7100,7100,7100,0,"2014-01-22","AMFG"
7075,7100,7050,7100,7500,"2014-01-23","AMFG"
7100,7100,7100,7100,0,"2014-01-24","AMFG"
7100,7100,7100,7100,0,"2014-01-27","AMFG"
7100,7100,7100,7100,0,"2014-01-28","AMFG"
7100,7100,7100,7100,0,"2014-01-29","AMFG"
6900,7100,6725,7100,8800,"2014-01-30","AMFG"
7100,7100,7100,7100,0,"2014-02-03","AMFG"
7075,7075,6800,7075,3300,"2014-02-04","AMFG"
6875,7075,6875,7075,3000,"2014-02-05","AMFG"
6900,7000,6900,7000,20700,"2014-02-06","AMFG"
6900,7025,6900,7025,13500,"2014-02-07","AMFG"
6875,7000,6875,7000,30100,"2014-02-10","AMFG"
7025,7025,6900,6975,17700,"2014-02-11","AMFG"
6925,6925,6900,6900,41100,"2014-02-12","AMFG"
6975,6975,6975,6975,29000,"2014-02-13","AMFG"
6950,6975,6900,6975,4500,"2014-02-14","AMFG"
6975,6975,6975,6975,0,"2014-02-17","AMFG"
6800,6875,6800,6875,2300,"2014-02-18","AMFG"
6975,6975,6875,6875,25500,"2014-02-19","AMFG"
6825,6900,6825,6900,6000,"2014-02-20","AMFG"
6900,6900,6900,6900,0,"2014-02-21","AMFG"
6900,6900,6875,6875,11000,"2014-02-24","AMFG"
6800,6900,6800,6900,1500,"2014-02-25","AMFG"
6750,6925,6750,6925,6500,"2014-02-26","AMFG"
6925,6925,6925,6925,0,"2014-02-27","AMFG"
7000,7000,7000,7000,1500,"2014-02-28","AMFG"
7000,7000,7000,7000,0,"2014-03-03","AMFG"
6950,7050,6850,7050,35000,"2014-03-04","AMFG"
6900,7025,6900,7025,11100,"2014-03-05","AMFG"
7000,7000,7000,7000,7500,"2014-03-06","AMFG"
7000,7000,7000,7000,0,"2014-03-07","AMFG"
7025,7025,7025,7025,1900,"2014-03-10","AMFG"
7000,7050,7000,7050,32500,"2014-03-11","AMFG"
6900,7025,6750,7025,12200,"2014-03-12","AMFG"
6975,7100,6975,7100,6500,"2014-03-13","AMFG"
7100,7100,7100,7100,0,"2014-03-14","AMFG"
7025,7100,7000,7100,82500,"2014-03-17","AMFG"
7025,7100,7000,7100,82500,"2014-03-18","AMFG"
7100,7100,7100,7100,0,"2014-03-19","AMFG"
7100,7100,7100,7100,0,"2014-03-20","AMFG"
7000,7025,7000,7025,28300,"2014-03-21","AMFG"
7100,7100,7100,7100,1500,"2014-03-24","AMFG"
7100,7100,7100,7100,0,"2014-03-25","AMFG"
6900,7100,6900,7100,45300,"2014-03-26","AMFG"
7000,7000,6825,6950,14800,"2014-03-27","AMFG"
6975,7100,6900,7100,17900,"2014-03-28","AMFG"
7100,7200,7100,7200,6200,"2014-04-01","AMFG"
7300,7300,7050,7200,2000,"2014-04-02","AMFG"
7200,7200,7200,7200,0,"2014-04-03","AMFG"
7050,7200,7050,7200,4500,"2014-04-04","AMFG"
7200,7200,7200,7200,0,"2014-04-07","AMFG"
7100,7100,6900,6900,7900,"2014-04-08","AMFG"
6900,6900,6900,6900,0,"2014-04-09","AMFG"
6850,7000,6800,6900,12900,"2014-04-10","AMFG"
6850,7150,6850,7150,20500,"2014-04-11","AMFG"
7000,7075,7000,7075,5300,"2014-04-14","AMFG"
7000,7000,7000,7000,22100,"2014-04-15","AMFG"
7000,7075,6950,7075,14800,"2014-04-16","AMFG"
7025,7025,7025,7025,200,"2014-04-17","AMFG"
7000,7075,7000,7075,1900,"2014-04-21","AMFG"
7000,7050,7000,7050,900,"2014-04-22","AMFG"
7000,7050,7000,7050,1500,"2014-04-23","AMFG"
7050,7050,7050,7050,0,"2014-04-24","AMFG"
7000,7050,7000,7050,1300,"2014-04-25","AMFG"
7025,7025,6850,7025,2200,"2014-04-28","AMFG"
6900,7025,6900,7025,3000,"2014-04-29","AMFG"
6900,7000,6900,7000,1900,"2014-04-30","AMFG"
7000,7050,7000,7050,2200,"2014-05-02","AMFG"
7050,7050,7050,7050,0,"2014-05-05","AMFG"
7100,7100,7100,7100,8000,"2014-05-06","AMFG"
6975,7200,6925,7200,25300,"2014-05-07","AMFG"
7200,7200,6925,6925,500,"2014-05-08","AMFG"
6925,6925,6925,6925,200,"2014-05-09","AMFG"
6950,6950,6950,6950,200,"2014-05-12","AMFG"
7000,7000,6850,6875,3200,"2014-05-13","AMFG"
7000,7200,6775,7200,36900,"2014-05-14","AMFG"
7000,7000,6850,6850,22100,"2014-05-16","AMFG"
6875,6975,6875,6875,2100,"2014-05-19","AMFG"
6850,6875,6850,6850,1200,"2014-05-20","AMFG"
6825,6825,6825,6825,3100,"2014-05-21","AMFG"
6875,6875,6875,6875,200,"2014-05-22","AMFG"
6875,6950,6875,6875,12400,"2014-05-23","AMFG"
6850,6875,6850,6850,13800,"2014-05-26","AMFG"
6850,6850,6850,6850,23500,"2014-05-28","AMFG"
6975,7150,6975,6975,900,"2014-05-30","AMFG"
7100,7100,6925,7100,11000,"2014-06-02","AMFG"
7075,7075,6925,7075,16100,"2014-06-03","AMFG"
7050,7050,7000,7050,200,"2014-06-04","AMFG"
7100,7100,7100,7100,3000,"2014-06-05","AMFG"
7050,7050,7050,7050,0,"2014-06-06","AMFG"
7050,7050,7050,7050,0,"2014-06-09","AMFG"
7000,7000,7000,7000,100,"2014-06-10","AMFG"
7000,7000,6975,7000,1100,"2014-06-11","AMFG"
7000,7000,6900,7000,28700,"2014-06-12","AMFG"
7125,7150,7125,7125,200,"2014-06-13","AMFG"
7125,7125,7125,7125,0,"2014-06-16","AMFG"
7125,7125,7100,7125,3300,"2014-06-17","AMFG"
7125,7125,7125,7125,0,"2014-06-18","AMFG"
7200,7200,7200,7200,30000,"2014-06-19","AMFG"
7200,7200,7200,7200,0,"2014-06-20","AMFG"
7200,7200,7200,7200,0,"2014-06-23","AMFG"
7200,7200,7200,7200,0,"2014-06-24","AMFG"
6875,7000,6700,6875,11300,"2014-06-25","AMFG"
6850,6875,6850,6850,2400,"2014-06-26","AMFG"
6825,6900,6825,6825,800,"2014-06-27","AMFG"
7150,7150,6700,7150,46300,"2014-06-30","AMFG"
7150,7150,7150,7150,0,"2014-07-01","AMFG"
7150,7150,7150,7150,0,"2014-07-02","AMFG"
7350,7350,7150,7350,18600,"2014-07-03","AMFG"
7100,7350,7000,7100,1700,"2014-07-04","AMFG"
7350,7350,7325,7350,4600,"2014-07-07","AMFG"
7500,7500,7500,7500,28000,"2014-07-08","AMFG"
7500,7500,7500,7500,0,"2014-07-09","AMFG"
7400,7400,7200,7400,26100,"2014-07-10","AMFG"
7400,7400,7400,7400,0,"2014-07-11","AMFG"
7300,7400,7125,7300,17900,"2014-07-14","AMFG"
7125,7400,7125,7125,400,"2014-07-15","AMFG"
7400,7400,6800,7400,26700,"2014-07-16","AMFG"
7350,7375,7350,7350,200,"2014-07-17","AMFG"
7300,7350,7075,7300,6100,"2014-07-18","AMFG"
7300,7400,7000,7300,6400,"2014-07-21","AMFG"
7000,7125,6550,7000,51500,"2014-07-22","AMFG"
7400,7400,6650,7400,77700,"2014-07-23","AMFG"
7700,7700,7050,7700,108500,"2014-07-24","AMFG"
7750,8000,7500,7750,72300,"2014-07-25","AMFG"
8000,8050,8000,8000,242200,"2014-08-04","AMFG"
8000,8000,8000,8000,1000,"2014-08-05","AMFG"
8400,8500,8000,8400,34400,"2014-08-06","AMFG"
8500,8825,8400,8500,25600,"2014-08-07","AMFG"
8250,8500,8250,8250,50200,"2014-08-08","AMFG"
8250,8250,8125,8250,17700,"2014-08-11","AMFG"
8300,8300,8150,8300,601600,"2014-08-12","AMFG"
8150,8300,8150,8150,41900,"2014-08-13","AMFG"
8100,8300,8050,8100,68300,"2014-08-14","AMFG"
8050,8100,7925,8050,38600,"2014-08-15","AMFG"
8000,8000,7825,8000,29900,"2014-08-18","AMFG"
8000,8125,7950,8000,37700,"2014-08-19","AMFG"
8225,8300,8075,8225,21400,"2014-08-20","AMFG"
8200,8200,8050,8200,42000,"2014-08-21","AMFG"
8200,8450,8200,8200,9300,"2014-08-22","AMFG"
8200,8250,8200,8200,6200,"2014-08-25","AMFG"
8225,8225,7900,8225,18300,"2014-08-26","AMFG"
8300,8300,8075,8300,7400,"2014-08-27","AMFG"
8300,8300,8000,8300,24000,"2014-08-28","AMFG"
8325,8350,8325,8325,12600,"2014-08-29","AMFG"
8425,8425,8300,8425,71100,"2014-09-01","AMFG"
8425,8425,8400,8425,19900,"2014-09-02","AMFG"
8450,8500,8450,8450,2300,"2014-09-03","AMFG"
8500,8525,8450,8500,27300,"2014-09-04","AMFG"
8500,8600,8500,8500,3300,"2014-09-05","AMFG"
8450,8550,8250,8450,112800,"2014-09-08","AMFG"
8450,8450,8425,8450,105000,"2014-09-09","AMFG"
8275,8350,8250,8275,60900,"2014-09-10","AMFG"
8200,8300,8200,8200,50500,"2014-09-11","AMFG"
8150,8175,8150,8150,16100,"2014-09-12","AMFG"
8300,8300,8100,8300,17900,"2014-09-15","AMFG"
8425,8425,8200,8425,7600,"2014-09-16","AMFG"
8400,8400,8350,8400,17100,"2014-09-17","AMFG"
8400,8400,8300,8400,4000,"2014-09-18","AMFG"
8500,8500,8300,8500,39000,"2014-09-19","AMFG"
8500,8500,8500,8500,0,"2014-09-22","AMFG"
8200,8475,8000,8200,68100,"2014-09-23","AMFG"
8100,8175,8000,8100,108200,"2014-09-24","AMFG"
7950,8175,7950,7950,45400,"2014-09-25","AMFG"
7725,7950,7700,7725,4500,"2014-09-26","AMFG"
7600,8000,7500,7600,55600,"2014-09-29","AMFG"
7450,7625,7375,7450,44200,"2014-09-30","AMFG"
7375,7700,7300,7375,68500,"2014-10-01","AMFG"
7175,7300,7175,7175,11300,"2014-10-02","AMFG"
7150,7300,6850,7150,20900,"2014-10-03","AMFG"
7000,7100,7000,7000,15600,"2014-10-06","AMFG"
6850,7000,6750,6850,142000,"2014-10-07","AMFG"
6550,6750,6500,6550,246400,"2014-10-08","AMFG"
7100,7100,6700,7100,26100,"2014-10-09","AMFG"
7050,7050,7025,7050,8100,"2014-10-10","AMFG"
7000,7000,7000,7000,1200,"2014-10-13","AMFG"
6750,6800,6750,6750,14300,"2014-10-14","AMFG"
6500,6700,6475,6500,491000,"2014-10-15","AMFG"
6450,6600,6250,6450,1925000,"2014-10-16","AMFG"
6425,6500,6350,6425,113300,"2014-10-17","AMFG"
6475,6650,6425,6475,34600,"2014-10-20","AMFG"
6400,6575,6325,6400,581200,"2014-10-21","AMFG"
6600,6625,6500,6600,26900,"2014-10-22","AMFG"
6425,6450,6375,6425,268600,"2014-10-23","AMFG"
6350,6425,6300,6350,154600,"2014-10-24","AMFG"
6450,6450,6275,6450,17800,"2014-10-27","AMFG"
6425,6425,6325,6425,42100,"2014-10-28","AMFG"
6650,6700,6425,6650,37000,"2014-10-29","AMFG"
6600,6750,6450,6600,16200,"2014-10-30","AMFG"
6700,6750,6450,6700,689600,"2014-10-31","AMFG"
6425,6600,6400,6425,904400,"2014-11-03","AMFG"
6850,7175,6400,6850,4e+05,"2014-11-04","AMFG"
6600,6900,6500,6600,388200,"2014-11-05","AMFG"
6600,6700,6550,6600,174100,"2014-11-06","AMFG"
6650,6850,6600,6650,478900,"2014-11-07","AMFG"
6625,6750,6600,6625,217600,"2014-11-10","AMFG"
6675,6700,6600,6675,630900,"2014-11-11","AMFG"
7025,7100,6650,7025,755400,"2014-11-12","AMFG"
7250,7350,7025,7250,148600,"2014-11-13","AMFG"
7025,7250,7025,7025,244700,"2014-11-14","AMFG"
7025,7150,6925,7000,160500,"2014-11-17","AMFG"
7500,7500,6850,7500,678900,"2014-11-18","AMFG"
7800,7825,7550,7800,913000,"2014-11-19","AMFG"
7700,8000,7550,7700,1254200,"2014-11-20","AMFG"
7700,7875,7600,7700,66200,"2014-11-21","AMFG"
7650,7875,7525,7650,188400,"2014-11-24","AMFG"
7625,7750,7550,7625,97600,"2014-11-25","AMFG"
7650,7800,7600,7650,100200,"2014-11-26","AMFG"
7475,7775,7475,7475,314600,"2014-11-27","AMFG"
7475,7500,7200,7475,458200,"2014-11-28","AMFG"
7475,7600,7350,7350,44400,"2014-12-01","AMFG"
7400,7600,7300,7300,104100,"2014-12-02","AMFG"
7450,7450,7200,7200,272000,"2014-12-03","AMFG"
7150,7375,7150,7375,77100,"2014-12-04","AMFG"
7400,7650,7300,7500,129800,"2014-12-05","AMFG"
7500,7500,7200,7425,114400,"2014-12-08","AMFG"
7425,7425,7275,7425,89900,"2014-12-09","AMFG"
7400,7400,7300,7300,15800,"2014-12-10","AMFG"
7300,7550,7300,7525,855000,"2014-12-11","AMFG"
7600,8100,7600,7900,269600,"2014-12-12","AMFG"
7800,8000,7750,7900,24700,"2014-12-15","AMFG"
7750,8100,7700,7925,101900,"2014-12-16","AMFG"
7925,7925,7725,7900,15200,"2014-12-17","AMFG"
7900,7900,7750,7800,41100,"2014-12-18","AMFG"
7725,7900,7725,7850,26900,"2014-12-19","AMFG"
7900,8100,7850,7875,41200,"2014-12-22","AMFG"
7850,8150,7850,8100,1045800,"2014-12-23","AMFG"
8175,8175,8075,8100,7900,"2014-12-24","AMFG"
8150,8175,7875,8050,29600,"2014-12-29","AMFG"
8050,8075,8000,8050,1154200,"2014-12-30","AMFG"
8075,8175,7950,8175,52200,"2015-01-02","AMFG"
8100,8150,7950,8125,12100,"2015-01-05","AMFG"
8100,8100,7950,8050,46200,"2015-01-06","AMFG"
8050,8100,7925,8100,48700,"2015-01-07","AMFG"
8075,8075,7975,8050,12900,"2015-01-08","AMFG"
7950,8025,7925,8025,35700,"2015-01-09","AMFG"
7950,8025,7925,8025,17900,"2015-01-12","AMFG"
8000,8100,7950,8100,1195300,"2015-01-13","AMFG"
8125,8200,7850,8100,85600,"2015-01-14","AMFG"
8100,8100,7975,8100,227500,"2015-01-15","AMFG"
8000,8200,7975,8200,217600,"2015-01-16","AMFG"
8200,8200,8125,8125,400,"2015-01-19","AMFG"
8125,8175,8125,8125,6000,"2015-01-20","AMFG"
8125,8600,8025,8600,212500,"2015-01-21","AMFG"
8300,8500,8250,8250,23500,"2015-01-22","AMFG"
8250,8250,8100,8100,42400,"2015-01-23","AMFG"
8075,8100,8025,8075,316700,"2015-01-26","AMFG"
8050,8175,8000,8050,77300,"2015-01-27","AMFG"
8100,8250,8100,8250,26200,"2015-01-28","AMFG"
8325,8500,8300,8500,155000,"2015-01-29","AMFG"
8475,8475,8300,8400,19900,"2015-01-30","AMFG"
8300,8500,8300,8500,20800,"2015-02-02","AMFG"
8450,8500,8400,8400,11600,"2015-02-03","AMFG"
8300,8300,8275,8275,39400,"2015-02-04","AMFG"
8225,8400,8175,8200,23200,"2015-02-05","AMFG"
8300,8300,8300,8300,14400,"2015-02-06","AMFG"
8350,8400,8350,8400,6700,"2015-02-09","AMFG"
8400,8400,8400,8400,1900,"2015-02-10","AMFG"
8400,8400,8300,8400,43200,"2015-02-11","AMFG"
8400,8400,8300,8400,8800,"2015-02-12","AMFG"
8400,8400,8375,8375,1900,"2015-02-13","AMFG"
8400,8400,8375,8375,1600,"2015-02-16","AMFG"
8375,8400,8200,8375,18400,"2015-02-17","AMFG"
8400,8400,8200,8300,26000,"2015-02-18","AMFG"
8250,8325,8150,8325,23700,"2015-02-20","AMFG"
8325,8400,8200,8300,26000,"2015-02-23","AMFG"
8275,8275,8175,8225,36100,"2015-02-24","AMFG"
8250,8275,8250,8275,11000,"2015-02-25","AMFG"
8225,8225,8175,8175,7100,"2015-02-26","AMFG"
8125,8150,7975,8000,58300,"2015-02-27","AMFG"
7975,8000,7850,7875,39500,"2015-03-02","AMFG"
7850,7850,7750,7775,263500,"2015-03-03","AMFG"
7775,7775,7650,7700,219000,"2015-03-04","AMFG"
7600,7875,7600,7600,33300,"2015-03-05","AMFG"
7650,7650,7550,7600,42700,"2015-03-06","AMFG"
7500,7600,7300,7375,99200,"2015-03-09","AMFG"
7575,7575,7450,7450,47000,"2015-03-10","AMFG"
7450,7450,7225,7375,50600,"2015-03-11","AMFG"
7275,7400,7275,7400,15500,"2015-03-12","AMFG"
7400,7400,7400,7400,300,"2015-03-13","AMFG"
7400,7400,7225,7300,11100,"2015-03-16","AMFG"
7250,7350,7200,7300,26800,"2015-03-17","AMFG"
7200,7350,7200,7350,59400,"2015-03-18","AMFG"
7400,7500,7375,7400,59800,"2015-03-19","AMFG"
7350,7350,7350,7350,10600,"2015-03-20","AMFG"
7550,7825,7400,7500,304500,"2015-03-23","AMFG"
7475,7500,7425,7475,46000,"2015-03-24","AMFG"
7775,7775,7225,7400,5500,"2015-03-25","AMFG"
7100,7500,7100,7500,19000,"2015-03-26","AMFG"
7275,7500,7275,7500,8600,"2015-03-27","AMFG"
7500,7600,7325,7450,323900,"2015-03-30","AMFG"
7500,7700,7500,7700,142600,"2015-03-31","AMFG"
7700,7700,7650,7675,567400,"2015-04-01","AMFG"
7225,7550,7225,7475,33200,"2015-04-02","AMFG"
7575,7575,7400,7450,8100,"2015-04-06","AMFG"
7375,7425,7275,7350,51200,"2015-04-07","AMFG"
7275,7400,7250,7400,19600,"2015-04-08","AMFG"
7400,7575,7200,7200,68500,"2015-04-09","AMFG"
7250,7250,7125,7125,71100,"2015-04-10","AMFG"
7175,7300,7175,7175,47800,"2015-04-13","AMFG"
7250,7250,7175,7175,15300,"2015-04-14","AMFG"
7275,7275,7250,7250,300,"2015-04-15","AMFG"
7250,7300,7100,7300,981200,"2015-04-16","AMFG"
7300,7300,7150,7200,2300,"2015-04-17","AMFG"
7150,7400,7125,7400,148300,"2015-04-20","AMFG"
7300,7300,7175,7300,71600,"2015-04-21","AMFG"
7300,7300,7150,7275,18600,"2015-04-22","AMFG"
7150,7150,7000,7050,64400,"2015-04-23","AMFG"
7050,7050,7000,7050,29200,"2015-04-24","AMFG"
7000,7000,6750,7000,23800,"2015-04-27","AMFG"
6975,6975,6750,6900,86600,"2015-04-28","AMFG"
6900,7150,6825,7150,164900,"2015-04-29","AMFG"
6900,6950,6875,6900,117300,"2015-04-30","AMFG"
6900,7300,6900,7150,111500,"2015-05-04","AMFG"
7200,7200,7000,7000,339000,"2015-05-05","AMFG"
7000,7000,7000,7000,10800,"2015-05-06","AMFG"
7250,7250,6975,7000,79700,"2015-05-07","AMFG"
7000,7000,7000,7000,95400,"2015-05-08","AMFG"
7000,7000,6975,6975,38100,"2015-05-11","AMFG"
6975,7100,6950,7100,49600,"2015-05-12","AMFG"
7250,7250,7000,7000,168500,"2015-05-13","AMFG"
7250,7250,7000,7200,34700,"2015-05-15","AMFG"
7100,7250,7025,7250,20000,"2015-05-18","AMFG"
7250,7300,7175,7250,174100,"2015-05-19","AMFG"
7325,7325,7250,7250,328200,"2015-05-20","AMFG"
7250,7375,7250,7375,50600,"2015-05-21","AMFG"
7450,7475,7300,7300,78600,"2015-05-22","AMFG"
7250,7250,7250,7250,124200,"2015-05-25","AMFG"
7250,7300,7250,7300,129100,"2015-05-26","AMFG"
7300,7300,7300,7300,101100,"2015-05-27","AMFG"
7300,7400,7300,7400,121000,"2015-05-28","AMFG"
7300,7300,7200,7225,163100,"2015-05-29","AMFG"
7250,7350,7250,7350,100900,"2015-06-01","AMFG"
7300,7400,7250,7400,91700,"2015-06-03","AMFG"
7300,7400,7300,7400,95200,"2015-06-04","AMFG"
7300,7400,7300,7400,37700,"2015-06-05","AMFG"
7400,7400,7275,7300,21000,"2015-06-08","AMFG"
7250,7300,7050,7250,17600,"2015-06-09","AMFG"
7250,7300,7250,7250,200300,"2015-06-10","AMFG"
7125,7125,7125,7125,600,"2015-06-11","AMFG"
7125,7300,7125,7125,200900,"2015-06-12","AMFG"
7125,7250,7075,7250,103400,"2015-06-15","AMFG"
7200,7200,7150,7150,63000,"2015-06-16","AMFG"
7200,7200,7125,7200,106500,"2015-06-17","AMFG"
7225,7225,7175,7200,58800,"2015-06-18","AMFG"
7200,7200,7200,7200,5100,"2015-06-19","AMFG"
7225,7225,7225,7225,4500,"2015-06-22","AMFG"
7150,7200,7025,7200,3900,"2015-06-23","AMFG"
7225,7250,7200,7200,6600,"2015-06-24","AMFG"
7250,7250,7200,7200,7500,"2015-06-25","AMFG"
7000,7200,6850,7025,107200,"2015-06-26","AMFG"
7025,7150,7025,7150,1000,"2015-06-29","AMFG"
7025,7225,7025,7175,15300,"2015-06-30","AMFG"
7075,7150,7075,7075,8500,"2015-07-01","AMFG"
7100,7100,7000,7050,114800,"2015-07-02","AMFG"
7100,7100,7050,7100,355600,"2015-07-03","AMFG"
7100,7100,7100,7100,10000,"2015-07-06","AMFG"
7000,7000,7000,7000,16600,"2015-07-07","AMFG"
6975,7100,6975,7000,60700,"2015-07-08","AMFG"
6950,7000,6925,6925,307700,"2015-07-09","AMFG"
7000,7000,7000,7000,100,"2015-07-10","AMFG"
7000,7000,7000,7000,12000,"2015-07-13","AMFG"
7000,7000,7000,7000,0,"2015-07-14","AMFG"
7000,7000,7000,7000,0,"2015-07-15","AMFG"
6800,6800,6500,6775,49600,"2015-07-22","AMFG"
6850,6975,6800,6975,27800,"2015-07-23","AMFG"
6800,7000,6800,7000,4100,"2015-07-24","AMFG"
6800,6900,6800,6900,600,"2015-07-27","AMFG"
6700,6900,6400,6900,20700,"2015-07-28","AMFG"
6700,7000,6700,7000,40100,"2015-07-29","AMFG"
7000,7200,7000,7175,33600,"2015-07-30","AMFG"
7200,7200,7075,7075,500,"2015-07-31","AMFG"
7000,7000,6700,6800,52600,"2015-08-03","AMFG"
6650,6800,6600,6600,59700,"2015-08-04","AMFG"
6525,6725,6500,6700,20100,"2015-08-05","AMFG"
6700,6700,6650,6650,25800,"2015-08-06","AMFG"
6650,6650,6450,6450,1300,"2015-08-07","AMFG"
6450,6525,6200,6525,27200,"2015-08-10","AMFG"
6400,6500,6000,6500,150500,"2015-08-11","AMFG"
6300,6475,6175,6200,8600,"2015-08-12","AMFG"
6400,6400,6125,6300,384400,"2015-08-13","AMFG"
6300,6300,6250,6300,5000,"2015-08-14","AMFG"
6300,6300,6025,6050,89100,"2015-08-18","AMFG"
6050,6100,6050,6100,12600,"2015-08-19","AMFG"
6200,6200,5950,6000,56900,"2015-08-20","AMFG"
5975,6000,5850,5950,107500,"2015-08-21","AMFG"
5700,5725,5550,5550,77600,"2015-08-24","AMFG"
5550,5550,5450,5475,6200,"2015-08-25","AMFG"
5100,5200,5000,5100,77100,"2015-08-26","AMFG"
5200,5200,5100,5100,88000,"2015-08-27","AMFG"
5200,5300,4800,5000,155500,"2015-08-28","AMFG"
5250,5500,5125,5500,12500,"2015-08-31","AMFG"
5400,5400,5300,5350,3300,"2015-09-01","AMFG"
5200,5325,5200,5325,8800,"2015-09-02","AMFG"
5500,5500,5500,5500,200,"2015-09-03","AMFG"
5500,5500,5500,5500,0,"2015-09-04","AMFG"
5300,5300,5200,5200,3100,"2015-09-07","AMFG"
5100,5300,5100,5300,3700,"2015-09-08","AMFG"
5300,5300,5300,5300,0,"2015-09-09","AMFG"
5300,5300,5300,5300,0,"2015-09-10","AMFG"
5450,6000,5450,5950,9100,"2015-09-11","AMFG"
5950,5950,5825,5825,6100,"2015-09-14","AMFG"
5950,5950,5950,5950,56900,"2015-09-15","AMFG"
5900,5900,5900,5900,20000,"2015-09-16","AMFG"
5900,5900,5900,5900,0,"2015-09-17","AMFG"
5900,5900,5900,5900,0,"2015-09-18","AMFG"
5700,5850,5700,5700,12800,"2015-09-21","AMFG"
5875,5875,5875,5875,100,"2015-09-22","AMFG"
5700,5875,5600,5600,149000,"2015-09-23","AMFG"
5875,5875,5850,5850,2200,"2015-09-25","AMFG"
5550,5550,5550,5550,200,"2015-09-28","AMFG"
5500,5800,5500,5800,1000,"2015-09-29","AMFG"
5800,5800,5800,5800,500,"2015-09-30","AMFG"
5950,5950,5700,5825,4000,"2015-10-01","AMFG"
5700,5700,5400,5400,500,"2015-10-02","AMFG"
5750,5750,5600,5750,3600,"2015-10-05","AMFG"
5900,5900,5725,5725,2000,"2015-10-06","AMFG"
5900,6200,5800,6200,153700,"2015-10-07","AMFG"
6200,6300,5900,6200,41800,"2015-10-08","AMFG"
6200,6500,6200,6475,17000,"2015-10-09","AMFG"
6175,6525,6025,6500,16900,"2015-10-12","AMFG"
6500,6500,6450,6450,500,"2015-10-13","AMFG"
6450,6450,6450,6450,0,"2015-10-15","AMFG"
6350,6375,6275,6275,3500,"2015-10-16","AMFG"
6100,6400,6100,6400,50200,"2015-10-19","AMFG"
6300,6600,6300,6575,9400,"2015-10-20","AMFG"
6400,6800,6400,6800,157700,"2015-10-21","AMFG"
6925,6925,6700,6850,1100,"2015-10-22","AMFG"
6900,7025,6900,7025,35400,"2015-10-23","AMFG"
7000,7000,7000,7000,10100,"2015-10-26","AMFG"
6600,6975,6400,6975,14700,"2015-10-27","AMFG"
6975,6975,6975,6975,0,"2015-10-28","AMFG"
6950,6950,6950,6950,900,"2015-10-29","AMFG"
6950,6950,6950,6950,0,"2015-10-30","AMFG"
6600,7000,6600,7000,27500,"2015-11-02","AMFG"
7000,7000,6800,7000,90000,"2015-11-03","AMFG"
7000,7000,7000,7000,0,"2015-11-04","AMFG"
6750,7100,6750,7100,23800,"2015-11-05","AMFG"
6900,6900,6900,6900,500,"2015-11-06","AMFG"
6900,7000,6900,6900,1000,"2015-11-09","AMFG"
6700,6700,6700,6700,500,"2015-11-10","AMFG"
6900,6900,6900,6900,100,"2015-11-11","AMFG"
6900,6900,6900,6900,474700,"2015-11-12","AMFG"
6900,6900,6900,6900,0,"2015-11-13","AMFG"
6525,6550,6525,6550,3000,"2015-11-16","AMFG"
6400,6900,6400,6900,169300,"2015-11-17","AMFG"
6900,6900,6900,6900,140100,"2015-11-18","AMFG"
6750,6750,6600,6625,15200,"2015-11-19","AMFG"
6800,6800,6800,6800,500,"2015-11-20","AMFG"
6800,6800,6800,6800,0,"2015-11-23","AMFG"
6800,6800,6800,6800,0,"2015-11-24","AMFG"
6875,6900,6875,6900,33500,"2015-11-25","AMFG"
6975,6975,6975,6975,500,"2015-11-26","AMFG"
6950,6950,6950,6950,100,"2015-11-27","AMFG"
6950,7000,6950,6950,68200,"2015-11-30","AMFG"
6950,7000,6950,7000,617500,"2015-12-01","AMFG"
7000,7450,6975,6975,13300,"2015-12-02","AMFG"
7000,7000,6850,6850,254900,"2015-12-03","AMFG"
6850,6850,6850,6850,0,"2015-12-04","AMFG"
6850,6850,6850,6850,0,"2015-12-07","AMFG"
6800,6800,6800,6800,200,"2015-12-08","AMFG"
6800,6800,6800,6800,0,"2015-12-09","AMFG"
6800,6800,6800,6800,0,"2015-12-10","AMFG"
6800,6800,6800,6800,0,"2015-12-11","AMFG"
6500,6500,6500,6500,200,"2015-12-14","AMFG"
6775,6775,6775,6775,100,"2015-12-15","AMFG"
6450,6750,6400,6750,3700,"2015-12-16","AMFG"
6775,6775,6775,6775,100,"2015-12-17","AMFG"
6500,6500,6500,6500,100,"2015-12-18","AMFG"
6750,6750,6500,6500,1600,"2015-12-21","AMFG"
6650,6650,6650,6650,200,"2015-12-22","AMFG"
6600,6650,6600,6650,51500,"2015-12-23","AMFG"
6600,6825,6600,6825,400,"2015-12-28","AMFG"
6825,6825,6825,6825,0,"2015-12-29","AMFG"
6550,6550,6550,6550,200,"2015-12-30","AMFG"
6975,6975,6950,6950,300,"2016-01-04","AMFG"
6950,6950,6950,6950,300,"2016-01-05","AMFG"
6950,6950,6950,6950,1400,"2016-01-06","AMFG"
6950,6950,6950,6950,0,"2016-01-07","AMFG"
6625,6625,6600,6600,1800,"2016-01-08","AMFG"
6550,6550,6500,6550,4600,"2016-01-11","AMFG"
6550,6550,6550,6550,0,"2016-01-12","AMFG"
6550,6550,6550,6550,0,"2016-01-13","AMFG"
6550,6550,6550,6550,0,"2016-01-14","AMFG"
6550,6550,6550,6550,0,"2016-01-15","AMFG"
6600,6600,6575,6575,1500,"2016-01-18","AMFG"
6500,6500,6500,6500,1500,"2016-01-19","AMFG"
6500,6500,6500,6500,0,"2016-01-20","AMFG"
6500,6500,6500,6500,0,"2016-01-21","AMFG"
6500,6500,6500,6500,1000,"2016-01-22","AMFG"
6500,6550,6500,6550,1100,"2016-01-25","AMFG"
6550,6550,6550,6550,1000,"2016-01-26","AMFG"
6550,6550,6550,6550,0,"2016-01-27","AMFG"
6550,6550,6550,6550,0,"2016-01-28","AMFG"
6300,6400,6300,6300,7500,"2016-01-29","AMFG"
6000,6200,6000,6200,10200,"2016-02-01","AMFG"
6200,6200,6200,6200,0,"2016-02-02","AMFG"
6250,6250,6250,6250,200,"2016-02-03","AMFG"
6250,6250,6250,6250,0,"2016-02-04","AMFG"
6275,6425,6275,6325,4200,"2016-02-05","AMFG"
6200,6375,6200,6375,600,"2016-02-09","AMFG"
6200,6400,6100,6300,16500,"2016-02-10","AMFG"
6125,6375,6125,6225,2600,"2016-02-11","AMFG"
6300,6300,6200,6200,17000,"2016-02-12","AMFG"
6300,6300,6300,6300,200,"2016-02-15","AMFG"
6300,6300,6200,6225,800,"2016-02-16","AMFG"
6300,6300,6200,6300,1900,"2016-02-17","AMFG"
6200,6400,6200,6375,32900,"2016-02-18","AMFG"
6350,6350,6225,6225,3000,"2016-02-19","AMFG"
6225,6225,6225,6225,0,"2016-02-22","AMFG"
6225,6400,6225,6225,42400,"2016-02-23","AMFG"
6175,6325,6175,6325,12500,"2016-02-24","AMFG"
6325,6375,6325,6375,6200,"2016-02-25","AMFG"
6500,6500,6400,6500,3000,"2016-02-26","AMFG"
6500,6500,6500,6500,900,"2016-02-29","AMFG"
6500,6500,6500,6500,0,"2016-03-01","AMFG"
6500,6700,6475,6700,55500,"2016-03-02","AMFG"
6700,6825,6700,6825,64800,"2016-03-03","AMFG"
6825,6825,6825,6825,300,"2016-03-04","AMFG"
6800,6800,6800,6800,200,"2016-03-07","AMFG"
6800,6800,6800,6800,0,"2016-03-08","AMFG"
6650,6800,6600,6625,3600,"2016-03-10","AMFG"
6625,6625,6625,6625,0,"2016-03-11","AMFG"
6625,6625,6625,6625,0,"2016-03-14","AMFG"
6600,6800,6600,6600,16200,"2016-03-15","AMFG"
6700,7000,6575,6600,63900,"2016-03-16","AMFG"
6850,7000,6650,6925,27600,"2016-03-17","AMFG"
7000,7000,7000,7000,90700,"2016-03-18","AMFG"
7050,7200,6850,6850,5600,"2016-03-21","AMFG"
7100,7100,6700,6975,402600,"2016-03-22","AMFG"
6975,6975,6975,6975,0,"2016-03-23","AMFG"
7025,7025,6750,7025,11000,"2016-03-24","AMFG"
6725,6725,6675,6675,700,"2016-03-28","AMFG"
6675,6675,6675,6675,0,"2016-03-29","AMFG"
6675,6675,6675,6675,31200,"2016-03-30","AMFG"
6675,6675,6675,6675,1000,"2016-03-31","AMFG"
6675,6675,6675,6675,0,"2016-04-01","AMFG"
6675,6675,6675,6675,0,"2016-04-04","AMFG"
6675,6675,6675,6675,0,"2016-04-05","AMFG"
6900,6900,6850,6900,1000,"2016-04-06","AMFG"
7000,7050,7000,7000,139500,"2016-04-07","AMFG"
6800,6800,6800,6800,200,"2016-04-08","AMFG"
6800,6800,6800,6800,0,"2016-04-11","AMFG"
6800,6800,6800,6800,100,"2016-04-12","AMFG"
6800,6800,6800,6800,0,"2016-04-13","AMFG"
6800,6800,6800,6800,0,"2016-04-14","AMFG"
6800,6800,6800,6800,0,"2016-04-15","AMFG"
6800,6800,6800,6800,0,"2016-04-18","AMFG"
6800,6800,6800,6800,0,"2016-04-19","AMFG"
6750,6750,6750,6750,100,"2016-04-20","AMFG"
6800,6800,6800,6800,0,"2016-04-21","AMFG"
6800,6800,6800,6800,0,"2016-04-22","AMFG"
6750,6775,6750,6775,2200,"2016-04-25","AMFG"
6775,6775,6775,6775,1000,"2016-04-26","AMFG"
6775,6775,6775,6775,0,"2016-04-27","AMFG"
6775,6775,6775,6775,0,"2016-04-28","AMFG"
6775,6775,6775,6775,0,"2016-04-29","AMFG"
6675,6675,6400,6675,10500,"2016-05-02","AMFG"
6600,6600,6600,6600,900,"2016-05-03","AMFG"
6600,6700,6600,6650,3300,"2016-05-04","AMFG"
6650,6650,6650,6650,0,"2016-05-09","AMFG"
6500,6500,6500,6500,100,"2016-05-10","AMFG"
6500,6500,6500,6500,600,"2016-05-11","AMFG"
6500,6500,6500,6500,0,"2016-05-12","AMFG"
6500,6500,6500,6500,2000,"2016-05-13","AMFG"
6400,6400,6400,6400,2500,"2016-05-16","AMFG"
6325,6325,6325,6325,400,"2016-05-17","AMFG"
6325,6325,6325,6325,0,"2016-05-18","AMFG"
6425,6425,6350,6350,26000,"2016-05-19","AMFG"
6350,6350,6350,6350,0,"2016-05-20","AMFG"
6350,6350,6350,6350,800,"2016-05-23","AMFG"
6350,6350,6350,6350,0,"2016-05-24","AMFG"
6350,6350,6350,6350,0,"2016-05-25","AMFG"
6350,6350,6350,6350,0,"2016-05-26","AMFG"
6350,6350,6350,6350,0,"2016-05-27","AMFG"
6650,6650,6625,6625,700,"2016-05-30","AMFG"
6625,6625,6625,6625,0,"2016-05-31","AMFG"
6700,6700,6700,6700,149800,"2016-06-01","AMFG"
6700,6700,6700,6700,0,"2016-06-02","AMFG"
6700,6700,6700,6700,0,"2016-06-03","AMFG"
6700,6700,6700,6700,0,"2016-06-06","AMFG"
6700,6700,6400,6475,4100,"2016-06-07","AMFG"
6675,6700,6675,6700,4000,"2016-06-08","AMFG"
6700,6750,6700,6700,51300,"2016-06-09","AMFG"
6700,6700,6700,6700,0,"2016-06-10","AMFG"
6500,6500,6500,6500,500,"2016-06-13","AMFG"
6500,6500,6500,6500,0,"2016-06-14","AMFG"
6500,6500,6500,6500,0,"2016-06-15","AMFG"
6500,6500,6350,6500,200,"2016-06-16","AMFG"
6500,6500,6500,6500,0,"2016-06-17","AMFG"
6500,6500,6500,6500,0,"2016-06-20","AMFG"
6500,6500,6500,6500,0,"2016-06-21","AMFG"
6500,6500,6500,6500,0,"2016-06-22","AMFG"
6500,6750,6400,6750,13500,"2016-06-23","AMFG"
6750,6750,6750,6750,0,"2016-06-24","AMFG"
6750,6800,6700,6800,28200,"2016-06-27","AMFG"
6875,6900,6875,6875,6100,"2016-06-28","AMFG"
6875,6875,6875,6875,0,"2016-06-29","AMFG"
6875,6875,6875,6875,0,"2016-06-30","AMFG"
6850,6850,6850,6850,39000,"2016-07-01","AMFG"
6850,6850,6850,6850,0,"2016-07-11","AMFG"
6850,6850,6850,6850,0,"2016-07-12","AMFG"
7025,7025,6850,7025,67200,"2016-07-13","AMFG"
7000,7000,7000,7000,3800,"2016-07-14","AMFG"
7000,7000,7000,7000,0,"2016-07-15","AMFG"
7000,7000,7000,7000,0,"2016-07-18","AMFG"
7000,7000,7000,7000,0,"2016-07-19","AMFG"
7000,7000,7000,7000,1200,"2016-07-20","AMFG"
7000,7000,7000,7000,0,"2016-07-21","AMFG"
7000,7000,7000,7000,0,"2016-07-22","AMFG"
7050,7100,7050,7100,5000,"2016-07-25","AMFG"
7100,7100,7100,7100,0,"2016-07-26","AMFG"
7100,7100,6900,6900,2700,"2016-07-27","AMFG"
6900,6900,6850,6850,3100,"2016-07-28","AMFG"
6850,6850,6850,6850,0,"2016-07-29","AMFG"
6850,6850,6750,6750,500,"2016-08-01","AMFG"
6600,6900,6600,6900,32000,"2016-08-02","AMFG"
7100,7100,7100,7100,2500,"2016-08-03","AMFG"
6900,7100,6900,7100,2500,"2016-08-04","AMFG"
7100,7100,7100,7100,13000,"2016-08-05","AMFG"
7100,7100,7100,7100,0,"2016-08-08","AMFG"
7100,7100,7100,7100,0,"2016-08-09","AMFG"
7100,7100,7100,7100,100,"2016-08-10","AMFG"
7100,7100,7100,7100,0,"2016-08-11","AMFG"
6900,6900,6900,6900,1000,"2016-08-12","AMFG"
7000,7100,6850,6900,243600,"2016-08-15","AMFG"
6900,6900,6900,6900,0,"2016-08-16","AMFG"
6800,6825,6800,6800,26000,"2016-08-18","AMFG"
6800,6800,6800,6800,0,"2016-08-19","AMFG"
6800,6800,6800,6800,0,"2016-08-22","AMFG"
6800,6800,6800,6800,2300,"2016-08-23","AMFG"
7000,7000,6975,6975,300,"2016-08-24","AMFG"
6975,6975,6975,6975,0,"2016-08-25","AMFG"
6975,6975,6975,6975,400,"2016-08-26","AMFG"
6975,6975,6975,6975,0,"2016-08-29","AMFG"
6975,6975,6975,6975,0,"2016-08-30","AMFG"
6850,6850,6800,6800,4400,"2016-08-31","AMFG"
6800,6800,6800,6800,0,"2016-09-01","AMFG"
6800,6800,6800,6800,0,"2016-09-02","AMFG"
6800,6800,6700,6700,200,"2016-09-05","AMFG"
6700,6700,6700,6700,0,"2016-09-06","AMFG"
6700,6700,6700,6700,0,"2016-09-07","AMFG"
6700,6700,6700,6700,0,"2016-09-08","AMFG"
6650,6650,6650,6650,100,"2016-09-09","AMFG"
6700,6700,6700,6700,2200,"2016-09-13","AMFG"
6700,6700,6700,6700,0,"2016-09-14","AMFG"
6700,6700,6700,6700,0,"2016-09-15","AMFG"
6700,6700,6700,6700,0,"2016-09-16","AMFG"
6700,6700,6700,6700,0,"2016-09-19","AMFG"
6950,6950,6950,6950,700,"2016-09-20","AMFG"
6750,6750,6750,6750,700,"2016-09-21","AMFG"
6750,6750,6700,6700,1000,"2016-09-22","AMFG"
6700,6700,6700,6700,0,"2016-09-23","AMFG"
6700,6700,6700,6700,0,"2016-09-26","AMFG"
6700,6900,6700,6700,5200,"2016-09-27","AMFG"
6700,6700,6700,6700,4100,"2016-09-28","AMFG"
6950,6950,6725,6725,1100,"2016-09-29","AMFG"
6725,6950,6725,6950,300,"2016-09-30","AMFG"
6950,6950,6900,6900,2300,"2016-10-03","AMFG"
6900,7100,6900,6900,400,"2016-10-04","AMFG"
7100,7100,6750,6950,4500,"2016-10-05","AMFG"
6850,6850,6850,6850,2800,"2016-10-06","AMFG"
7100,7100,7100,7100,800,"2016-10-07","AMFG"
7100,7100,7000,7100,11100,"2016-10-10","AMFG"
7100,7100,7000,7075,13000,"2016-10-11","AMFG"
7050,7050,7050,7050,1500,"2016-10-12","AMFG"
6975,6975,6900,6900,1600,"2016-10-13","AMFG"
6900,6900,6800,6800,30000,"2016-10-14","AMFG"
6800,7250,6800,7250,55600,"2016-10-17","AMFG"
7250,7250,7250,7250,100,"2016-10-18","AMFG"
7250,7250,7250,7250,0,"2016-10-19","AMFG"
6900,6900,6875,6875,8800,"2016-10-20","AMFG"
6875,6875,6875,6875,0,"2016-10-21","AMFG"
6875,6875,6875,6875,0,"2016-10-24","AMFG"
6875,6875,6875,6875,65000,"2016-10-25","AMFG"
6725,6725,6550,6550,2000,"2016-10-26","AMFG"
6550,6725,6500,6650,60700,"2016-10-27","AMFG"
6750,6900,6700,6900,34900,"2016-10-28","AMFG"
6725,6725,6725,6725,400,"2016-10-31","AMFG"
6725,6725,6725,6725,500,"2016-11-01","AMFG"
6725,6725,6725,6725,2000,"2016-11-02","AMFG"
6725,6725,6725,6725,300,"2016-11-03","AMFG"
6725,6725,6725,6725,0,"2016-11-04","AMFG"
6725,6725,6725,6725,1000,"2016-11-07","AMFG"
6725,6725,6725,6725,7000,"2016-11-08","AMFG"
6650,6650,6650,6650,700,"2016-11-09","AMFG"
6650,6650,6650,6650,0,"2016-11-10","AMFG"
6500,6500,6500,6500,500,"2016-11-11","AMFG"
6700,6700,6500,6500,1600,"2016-11-14","AMFG"
6475,6700,6475,6700,6900,"2016-11-15","AMFG"
6700,6700,6500,6700,1100,"2016-11-16","AMFG"
6700,6700,6700,6700,0,"2016-11-17","AMFG"
6700,6700,6700,6700,0,"2016-11-18","AMFG"
6700,6700,6700,6700,0,"2016-11-21","AMFG"
6700,6700,6700,6700,0,"2016-11-22","AMFG"
6700,6700,6700,6700,0,"2016-11-23","AMFG"
6700,6700,6700,6700,0,"2016-11-24","AMFG"
6700,6700,6700,6700,0,"2016-11-25","AMFG"
6700,6700,6700,6700,0,"2016-11-28","AMFG"
6800,6800,6800,6800,300,"2016-11-29","AMFG"
6800,6800,6800,6800,0,"2016-11-30","AMFG"
6800,6800,6800,6800,0,"2016-12-01","AMFG"
6800,6800,6800,6800,0,"2016-12-02","AMFG"
6800,6800,6600,6800,18100,"2016-12-05","AMFG"
6850,6900,6500,6800,12400,"2016-12-06","AMFG"
6800,6800,6800,6800,0,"2016-12-07","AMFG"
6800,6800,6800,6800,10000,"2016-12-08","AMFG"
6700,6700,6700,6700,400,"2016-12-09","AMFG"
6700,6700,6700,6700,1200,"2016-12-13","AMFG"
6700,6700,6700,6700,0,"2016-12-14","AMFG"
6700,6700,6550,6550,11300,"2016-12-15","AMFG"
6550,6550,6550,6550,2900,"2016-12-16","AMFG"
6550,6550,6550,6550,0,"2016-12-19","AMFG"
6550,6550,6550,6550,0,"2016-12-20","AMFG"
6550,6550,6550,6550,0,"2016-12-21","AMFG"
6550,6550,6550,6550,0,"2016-12-22","AMFG"
6550,6550,6550,6550,0,"2016-12-23","AMFG"
6550,6550,6550,6550,0,"2016-12-27","AMFG"
6700,6700,6700,6700,10000,"2016-12-28","AMFG"
6700,6700,6700,6700,0,"2016-12-29","AMFG"
6700,6700,6700,6700,3000,"2016-12-30","AMFG"
6700,6700,6700,6700,0,"2017-01-02","AMFG"
6675,6675,6675,6675,100,"2017-01-03","AMFG"
6675,6700,6450,6600,3500,"2017-01-04","AMFG"
6600,6600,6600,6600,0,"2017-01-05","AMFG"
6650,6650,6600,6650,1300,"2017-01-06","AMFG"
6650,6700,6500,6650,5200,"2017-01-09","AMFG"
6650,6650,6650,6650,100,"2017-01-10","AMFG"
6650,6650,6500,6525,3000,"2017-01-11","AMFG"
6525,6525,6525,6525,0,"2017-01-12","AMFG"
6525,6525,6525,6525,0,"2017-01-13","AMFG"
6525,6650,6450,6525,6800,"2017-01-16","AMFG"
6525,6525,6500,6500,100,"2017-01-17","AMFG"
6500,6700,6450,6600,5800,"2017-01-18","AMFG"
6600,6600,6600,6600,0,"2017-01-19","AMFG"
6550,6700,6550,6600,700,"2017-01-20","AMFG"
6600,6600,6600,6600,0,"2017-01-23","AMFG"
6600,6600,6600,6600,0,"2017-01-24","AMFG"
6750,6750,6450,6550,2800,"2017-01-25","AMFG"
6550,6775,6550,6600,1800,"2017-01-26","AMFG"
6600,6600,6600,6600,0,"2017-01-27","AMFG"
6600,6875,6600,6625,900,"2017-01-30","AMFG"
6650,6700,6600,6650,3200,"2017-01-31","AMFG"
6650,6800,6600,6600,300,"2017-02-01","AMFG"
6625,6750,6500,6650,3600,"2017-02-02","AMFG"
6650,7100,6650,7100,3500,"2017-02-03","AMFG"
7000,7000,6900,6900,5100,"2017-02-06","AMFG"
6800,7100,6800,7000,291200,"2017-02-07","AMFG"
7200,7250,7000,7025,11400,"2017-02-08","AMFG"
7025,7025,7025,7025,0,"2017-02-09","AMFG"
7025,7200,7025,7200,500,"2017-02-10","AMFG"
7200,7200,7000,7000,600,"2017-02-13","AMFG"
7000,7000,6800,6800,300,"2017-02-14","AMFG"
6800,6800,6800,6800,0,"2017-02-15","AMFG"
6800,6800,6625,6750,400,"2017-02-16","AMFG"
6750,6750,6750,6750,300,"2017-02-17","AMFG"
6750,6750,6750,6750,0,"2017-02-20","AMFG"
6750,6750,6600,6600,2100,"2017-02-21","AMFG"
6700,6700,6525,6525,1400,"2017-02-22","AMFG"
6550,6550,6550,6550,100,"2017-02-23","AMFG"
6775,6775,6600,6600,3200,"2017-02-24","AMFG"
6600,6600,6600,6600,600,"2017-02-27","AMFG"
6600,6600,6400,6600,364400,"2017-02-28","AMFG"
6600,6600,6600,6600,0,"2017-03-01","AMFG"
6600,6600,6600,6600,1200,"2017-03-02","AMFG"
6600,6600,6600,6600,0,"2017-03-03","AMFG"
6600,6600,6600,6600,0,"2017-03-06","AMFG"
6600,6600,6600,6600,2500,"2017-03-07","AMFG"
6600,6600,6600,6600,0,"2017-03-08","AMFG"
6600,6600,6600,6600,0,"2017-03-09","AMFG"
6600,6600,6600,6600,0,"2017-03-10","AMFG"
6600,6700,6400,6700,3100,"2017-03-13","AMFG"
6700,6700,6700,6700,0,"2017-03-14","AMFG"
6800,6800,6800,6800,5200,"2017-03-15","AMFG"
6900,7000,6900,7000,12100,"2017-03-16","AMFG"
7000,7000,6850,6850,2200,"2017-03-17","AMFG"
6850,6850,6850,6850,0,"2017-03-20","AMFG"
7000,7050,7000,7000,6900,"2017-03-21","AMFG"
7000,7000,6850,7000,11200,"2017-03-22","AMFG"
7000,7000,6750,7000,61600,"2017-03-23","AMFG"
6900,6900,6900,6900,27000,"2017-03-24","AMFG"
6900,6900,6700,6900,2100,"2017-03-27","AMFG"
6900,7000,6900,7000,1000,"2017-03-29","AMFG"
6650,6975,6600,6650,421300,"2017-03-30","AMFG"
6650,6800,6650,6800,2000,"2017-03-31","AMFG"
6775,6800,6500,6675,26500,"2017-04-03","AMFG"
6675,6775,6675,6675,200,"2017-04-04","AMFG"
6675,6675,6675,6675,0,"2017-04-05","AMFG"
6950,6950,6950,6950,100,"2017-04-06","AMFG"
6950,6950,6900,6950,15700,"2017-04-07","AMFG"
6975,7025,6950,6950,32300,"2017-04-10","AMFG"
6950,7100,6800,7050,1400,"2017-04-11","AMFG"
7050,7050,7000,7050,5200,"2017-04-12","AMFG"
7050,7050,7050,7050,10100,"2017-04-13","AMFG"
7050,7050,6800,7000,2200,"2017-04-17","AMFG"
6800,6800,6800,6800,7100,"2017-04-18","AMFG"
6800,6800,6800,6800,0,"2017-04-19","AMFG"
6800,6800,6800,6800,0,"2017-04-20","AMFG"
6800,6800,6800,6800,0,"2017-04-21","AMFG"
6800,7450,6800,6850,1800,"2017-04-25","AMFG"
6850,6850,6850,6850,0,"2017-04-26","AMFG"
6850,6850,6850,6850,1400,"2017-04-27","AMFG"
6850,6850,6850,6850,0,"2017-04-28","AMFG"
6700,6700,6300,6300,246700,"2017-05-02","AMFG"
6300,6350,6250,6300,30200,"2017-05-03","AMFG"
6300,6375,6225,6375,12700,"2017-05-04","AMFG"
6375,6375,6375,6375,200,"2017-05-05","AMFG"
6350,6350,6275,6350,500,"2017-05-08","AMFG"
6275,6275,6050,6250,32200,"2017-05-09","AMFG"
6250,6250,6000,6000,43000,"2017-05-10","AMFG"
6050,6150,6050,6050,4600,"2017-05-12","AMFG"
6050,6050,6050,6050,2900,"2017-05-15","AMFG"
6050,6050,5900,5900,13600,"2017-05-16","AMFG"
5900,6000,5900,5900,3000,"2017-05-17","AMFG"
5900,5900,5800,5800,19900,"2017-05-18","AMFG"
5800,6300,5800,6300,3300,"2017-05-19","AMFG"
6300,6325,6000,6325,92800,"2017-05-22","AMFG"
6300,6300,6150,6300,800,"2017-05-23","AMFG"
6300,6300,6300,6300,0,"2017-05-24","AMFG"
6300,6300,6300,6300,0,"2017-05-26","AMFG"
6100,6300,6100,6300,800,"2017-05-29","AMFG"
6175,6300,6175,6300,300,"2017-05-30","AMFG"
6300,6300,6050,6300,1800,"2017-05-31","AMFG"
6300,6300,6300,6300,0,"2017-06-01","AMFG"
6150,6300,6100,6300,2900,"2017-06-02","AMFG"
6100,6250,6100,6250,200,"2017-06-05","AMFG"
6150,6250,6150,6250,400,"2017-06-06","AMFG"
6250,6250,6250,6250,0,"2017-06-07","AMFG"
6250,6250,6250,6250,0,"2017-06-08","AMFG"
6250,6250,6250,6250,10000,"2017-06-09","AMFG"
6250,6250,6250,6250,0,"2017-06-12","AMFG"
6250,6250,6250,6250,0,"2017-06-13","AMFG"
6250,6250,6250,6250,0,"2017-06-14","AMFG"
6100,6125,5700,6075,13200,"2017-06-15","AMFG"
6025,6050,6000,6050,6900,"2017-06-16","AMFG"
6050,6050,6050,6050,0,"2017-06-19","AMFG"
6050,6050,6050,6050,100,"2017-06-20","AMFG"
6050,6050,6050,6050,0,"2017-06-21","AMFG"
6025,6050,6000,6050,10200,"2017-06-22","AMFG"
6050,6050,6050,6050,0,"2017-06-23","AMFG"
6050,6050,6050,6050,0,"2017-06-26","AMFG"
6050,6050,6050,6050,0,"2017-06-27","AMFG"
6050,6050,6050,6050,0,"2017-06-28","AMFG"
6050,6050,6050,6050,0,"2017-06-29","AMFG"
6050,6050,6050,6050,0,"2017-06-30","AMFG"
6050,6050,6050,6050,0,"2017-07-03","AMFG"
6000,6100,6000,6100,4100,"2017-07-04","AMFG"
6100,6150,6000,6125,13300,"2017-07-05","AMFG"
6175,6175,6175,6175,700,"2017-07-06","AMFG"
6175,6175,6175,6175,1800,"2017-07-07","AMFG"
6175,6175,6175,6175,0,"2017-07-10","AMFG"
6175,6175,6175,6175,0,"2017-07-11","AMFG"
6175,6175,6175,6175,400,"2017-07-12","AMFG"
6250,6250,6250,6250,2000,"2017-07-13","AMFG"
6075,6250,6075,6250,900,"2017-07-14","AMFG"
6250,6250,6250,6250,0,"2017-07-17","AMFG"
6200,6200,6200,6200,200,"2017-07-18","AMFG"
6200,6250,6200,6250,12100,"2017-07-19","AMFG"
6300,6300,6300,6300,100,"2017-07-20","AMFG"
6300,6300,6300,6300,0,"2017-07-21","AMFG"
6250,6250,6250,6250,100,"2017-07-24","AMFG"
6250,6250,6250,6250,0,"2017-07-25","AMFG"
6250,6250,6250,6250,0,"2017-07-26","AMFG"
6250,6250,6250,6250,6400,"2017-07-27","AMFG"
6300,6300,6250,6250,8900,"2017-07-28","AMFG"
6400,6400,6200,6375,28100,"2017-07-31","AMFG"
6200,6200,6200,6200,1500,"2017-08-01","AMFG"
6200,6225,6200,6200,2300,"2017-08-02","AMFG"
6100,6300,6100,6300,5200,"2017-08-03","AMFG"
6300,6300,6300,6300,0,"2017-08-04","AMFG"
6300,6500,6300,6500,105000,"2017-08-07","AMFG"
6300,6500,6250,6500,22000,"2017-08-08","AMFG"
6500,6500,6500,6500,0,"2017-08-09","AMFG"
6350,6500,6300,6500,12300,"2017-08-10","AMFG"
6575,6575,6575,6575,3000,"2017-08-11","AMFG"
6350,6575,6300,6575,8600,"2017-08-14","AMFG"
6575,6575,6575,6575,0,"2017-08-15","AMFG"
6575,6575,6575,6575,0,"2017-08-16","AMFG"
6575,6575,6575,6575,0,"2017-08-17","AMFG"
6575,6600,6575,6600,20900,"2017-08-18","AMFG"
6600,6600,6600,6600,0,"2017-08-21","AMFG"
6450,6600,6350,6600,8600,"2017-08-22","AMFG"
6600,6600,6600,6600,28100,"2017-08-23","AMFG"
6700,6700,6700,6700,1500,"2017-08-24","AMFG"
6700,6700,6700,6700,0,"2017-08-25","AMFG"
6450,6450,6450,6450,200,"2017-08-28","AMFG"
6450,6450,6450,6450,0,"2017-08-29","AMFG"
6500,6500,6500,6500,300,"2017-08-30","AMFG"
6350,6500,6200,6500,119100,"2017-08-31","AMFG"
6500,6500,6500,6500,0,"2017-09-01","AMFG"
6350,6500,6350,6500,700,"2017-09-04","AMFG"
6500,6500,6500,6500,0,"2017-09-05","AMFG"
6500,6500,6500,6500,0,"2017-09-06","AMFG"
6500,6500,6500,6500,0,"2017-09-07","AMFG"
6500,6500,6500,6500,0,"2017-09-08","AMFG"
6500,6500,6500,6500,0,"2017-09-11","AMFG"
6500,6500,6500,6500,102500,"2017-09-12","AMFG"
6600,6600,6600,6600,700,"2017-09-13","AMFG"
6450,6600,6450,6600,2800,"2017-09-14","AMFG"
6600,6600,6600,6600,0,"2017-09-15","AMFG"
6400,6500,6400,6500,2100,"2017-09-18","AMFG"
6500,6500,6500,6500,0,"2017-09-19","AMFG"
6500,6500,6500,6500,0,"2017-09-20","AMFG"
6500,6500,6500,6500,0,"2017-09-21","AMFG"
6500,6500,6500,6500,0,"2017-09-22","AMFG"
6400,6500,6400,6500,2500,"2017-09-25","AMFG"
6500,6500,6500,6500,0,"2017-09-26","AMFG"
6500,6500,6350,6500,800,"2017-09-27","AMFG"
6500,6500,6500,6500,0,"2017-09-28","AMFG"
6350,6500,6250,6500,2000,"2017-09-29","AMFG"
6575,6575,6575,6575,100,"2017-10-02","AMFG"
6575,6575,6575,6575,0,"2017-10-03","AMFG"
6575,6575,6575,6575,0,"2017-10-04","AMFG"
6575,6575,6575,6575,0,"2017-10-05","AMFG"
6575,6575,6575,6575,0,"2017-10-06","AMFG"
6600,6600,6600,6600,100,"2017-10-09","AMFG"
6600,6600,6600,6600,0,"2017-10-10","AMFG"
6400,6500,6325,6500,11400,"2017-10-11","AMFG"
6400,6400,6400,6400,3900,"2017-10-12","AMFG"
6400,6400,6400,6400,0,"2017-10-13","AMFG"
6400,6400,6400,6400,0,"2017-10-16","AMFG"
6600,6600,6600,6600,300,"2017-10-17","AMFG"
6400,6500,6400,6500,4500,"2017-10-18","AMFG"
6800,6800,6800,6800,2000,"2017-10-19","AMFG"
6800,6800,6800,6800,0,"2017-10-20","AMFG"
6800,6800,6800,6800,2000,"2017-10-23","AMFG"
6600,6600,6450,6500,4000,"2017-10-24","AMFG"
6400,6600,6400,6600,1000,"2017-10-25","AMFG"
6600,6600,6600,6600,0,"2017-10-26","AMFG"
6850,6850,6850,6850,1400,"2017-10-27","AMFG"
6675,6700,6675,6700,600,"2017-10-30","AMFG"
6700,6700,6700,6700,500,"2017-10-31","AMFG"
6700,6700,6700,6700,800,"2017-11-01","AMFG"
6700,6700,6700,6700,0,"2017-11-02","AMFG"
6500,6500,6500,6500,600,"2017-11-03","AMFG"
6500,6600,6500,6600,800,"2017-11-06","AMFG"
6625,6625,6600,6600,800,"2017-11-07","AMFG"
6600,6600,6600,6600,0,"2017-11-08","AMFG"
6600,6600,6600,6600,0,"2017-11-09","AMFG"
6600,6600,6600,6600,0,"2017-11-10","AMFG"
6600,6600,6600,6600,700,"2017-11-13","AMFG"
6450,6450,6450,6450,400,"2017-11-14","AMFG"
6450,6450,6450,6450,0,"2017-11-15","AMFG"
6400,6400,6400,6400,100,"2017-11-16","AMFG"
6350,6500,6350,6500,200,"2017-11-17","AMFG"
6500,6500,6500,6500,100,"2017-11-20","AMFG"
6400,6500,6400,6500,3000,"2017-11-21","AMFG"
6400,6475,6400,6475,400,"2017-11-22","AMFG"
6650,6650,6450,6450,2500,"2017-11-23","AMFG"
6450,6450,6450,6450,0,"2017-11-24","AMFG"
6400,6400,6400,6400,12900,"2017-11-27","AMFG"
6450,6450,6450,6450,300,"2017-11-28","AMFG"
6450,6450,6450,6450,0,"2017-11-29","AMFG"
6550,6550,6550,6550,100,"2017-11-30","AMFG"
6550,6550,6550,6550,0,"2017-12-01","AMFG"
6500,6500,6500,6500,200,"2017-12-04","AMFG"
6700,6700,6700,6700,400,"2017-12-05","AMFG"
6400,6400,5625,6300,31900,"2017-12-06","AMFG"
6100,6350,6000,6350,1900,"2017-12-07","AMFG"
6350,6350,6350,6350,1000,"2017-12-08","AMFG"
6350,6350,6350,6350,0,"2017-12-11","AMFG"
6350,6350,6350,6350,0,"2017-12-12","AMFG"
6350,6350,6150,6200,2300,"2017-12-13","AMFG"
6150,6325,6150,6325,400,"2017-12-14","AMFG"
6200,6325,6200,6325,3600,"2017-12-15","AMFG"
6325,6325,6325,6325,1600,"2017-12-18","AMFG"
6325,6325,6325,6325,0,"2017-12-19","AMFG"
6325,6325,6150,6150,900,"2017-12-20","AMFG"
6125,6125,6125,6125,700,"2017-12-21","AMFG"
6125,6125,5975,6125,17200,"2017-12-22","AMFG"
6125,6125,6125,6125,0,"2017-12-25","AMFG"
6125,6125,6125,6125,0,"2017-12-26","AMFG"
6025,6050,6025,6025,1700,"2017-12-27","AMFG"
6075,6175,6075,6175,2500,"2017-12-28","AMFG"
6000,6100,6000,6025,7200,"2017-12-29","AMFG"
6025,6025,6025,6025,0,"2018-01-01","AMFG"
6050,6050,5900,6025,31100,"2018-01-02","AMFG"
6100,6125,6075,6075,8400,"2018-01-03","AMFG"
6075,6075,5900,6050,7700,"2018-01-04","AMFG"
6050,6050,6050,6050,0,"2018-01-05","AMFG"
6050,6050,6050,6050,0,"2018-01-08","AMFG"
6050,6050,6050,6050,0,"2018-01-09","AMFG"
6050,6050,6050,6050,0,"2018-01-10","AMFG"
6050,6050,6050,6050,0,"2018-01-11","AMFG"
5875,6000,5850,5850,42500,"2018-01-12","AMFG"
5850,5850,5850,5850,1200,"2018-01-15","AMFG"
5850,6025,5800,6025,5300,"2018-01-16","AMFG"
6025,6025,6025,6025,2600,"2018-01-17","AMFG"
6025,6025,6025,6025,4000,"2018-01-18","AMFG"
6025,6025,6025,6025,500,"2018-01-19","AMFG"
6000,6050,6000,6050,1000,"2018-01-22","AMFG"
6050,6050,5700,5700,123800,"2018-01-23","AMFG"
5875,6200,5700,5700,110000,"2018-01-24","AMFG"
5700,5850,5600,5650,142900,"2018-01-25","AMFG"
5775,5800,5600,5600,110700,"2018-01-26","AMFG"
5700,5700,5425,5425,168200,"2018-01-29","AMFG"
5400,5450,5325,5425,19700,"2018-01-30","AMFG"
5325,5475,5325,5450,19200,"2018-01-31","AMFG"
5550,5575,5375,5375,7500,"2018-02-01","AMFG"
5375,5550,5375,5400,10400,"2018-02-02","AMFG"
5300,5525,5250,5525,14700,"2018-02-05","AMFG"
5425,5575,5425,5575,12000,"2018-02-06","AMFG"
5600,5600,5450,5475,32600,"2018-02-07","AMFG"
5500,5625,5500,5550,7200,"2018-02-08","AMFG"
5550,5550,5550,5550,1000,"2018-02-09","AMFG"
5575,5575,5425,5500,15900,"2018-02-12","AMFG"
5475,5600,5450,5475,14800,"2018-02-13","AMFG"
5475,5500,5450,5475,4700,"2018-02-14","AMFG"
5500,5500,5475,5475,1200,"2018-02-15","AMFG"
5475,5475,5475,5475,0,"2018-02-16","AMFG"
5475,5575,5300,5300,25500,"2018-02-19","AMFG"
5300,5400,5300,5400,6500,"2018-02-20","AMFG"
5300,5400,5300,5400,5100,"2018-02-21","AMFG"
5400,5400,5350,5400,5900,"2018-02-22","AMFG"
5400,5475,5400,5400,1600,"2018-02-23","AMFG"
5350,5400,5325,5400,2500,"2018-02-26","AMFG"
5300,5400,5300,5400,2000,"2018-02-27","AMFG"
5400,5400,5400,5400,1100,"2018-02-28","AMFG"
5400,5400,5400,5400,1000,"2018-03-01","AMFG"
5400,5400,5400,5400,7400,"2018-03-02","AMFG"
5450,5450,5350,5425,1600,"2018-03-05","AMFG"
5300,5400,5300,5400,300,"2018-03-06","AMFG"
5400,5400,5400,5400,0,"2018-03-07","AMFG"
5400,5400,5400,5400,0,"2018-03-08","AMFG"
5400,5400,5400,5400,0,"2018-03-09","AMFG"
5400,5400,5300,5400,3200,"2018-03-12","AMFG"
5300,5400,5300,5400,200,"2018-03-13","AMFG"
5400,5400,5400,5400,100,"2018-03-14","AMFG"
5375,5400,5375,5400,500,"2018-03-15","AMFG"
5400,5400,5400,5400,0,"2018-03-16","AMFG"
5300,5400,5300,5400,4600,"2018-03-19","AMFG"
5400,5400,5400,5400,0,"2018-03-20","AMFG"
5400,5400,5400,5400,0,"2018-03-21","AMFG"
5400,5400,5400,5400,0,"2018-03-22","AMFG"
5400,5400,5400,5400,0,"2018-03-23","AMFG"
5400,5400,5400,5400,0,"2018-03-26","AMFG"
5350,5400,5350,5400,1100,"2018-03-27","AMFG"
5300,5425,5300,5425,6100,"2018-03-28","AMFG"
5350,5425,5350,5425,700,"2018-03-29","AMFG"
5425,5425,5425,5425,0,"2018-03-30","AMFG"
5425,5425,5425,5425,0,"2018-04-02","AMFG"
5425,5425,5425,5425,0,"2018-04-03","AMFG"
5425,5425,5425,5425,0,"2018-04-04","AMFG"
5425,5425,5425,5425,0,"2018-04-05","AMFG"
5425,5425,5425,5425,0,"2018-04-06","AMFG"
5425,5425,5425,5425,0,"2018-04-09","AMFG"
5425,5425,5425,5425,0,"2018-04-10","AMFG"
5300,5425,5300,5425,4800,"2018-04-11","AMFG"
5425,5425,5425,5425,0,"2018-04-12","AMFG"
5425,5425,5425,5425,0,"2018-04-13","AMFG"
5425,5425,5425,5425,0,"2018-04-16","AMFG"
5425,5425,5425,5425,0,"2018-04-17","AMFG"
5425,5425,5425,5425,0,"2018-04-18","AMFG"
5425,5425,5425,5425,0,"2018-04-19","AMFG"
5425,5425,5425,5425,0,"2018-04-20","AMFG"
5425,5425,5425,5425,0,"2018-04-23","AMFG"
5400,5400,5375,5400,5700,"2018-04-24","AMFG"
5400,5400,5400,5400,0,"2018-04-25","AMFG"
5400,5400,5400,5400,0,"2018-04-26","AMFG"
5400,5400,5400,5400,0,"2018-04-27","AMFG"
5125,5275,5100,5125,30800,"2018-04-30","AMFG"
5125,5125,5125,5125,0,"2018-05-01","AMFG"
5125,5125,5100,5125,4100,"2018-05-02","AMFG"
5100,5100,5000,5100,7500,"2018-05-03","AMFG"
5100,5100,5100,5100,1300,"2018-05-04","AMFG"
5125,5125,5075,5125,18300,"2018-05-07","AMFG"
5100,5100,5000,5100,3000,"2018-05-08","AMFG"
5000,5100,5000,5100,12300,"2018-05-09","AMFG"
5100,5100,5100,5100,0,"2018-05-10","AMFG"
5100,5100,5100,5100,40000,"2018-05-11","AMFG"
5100,5100,5100,5100,24600,"2018-05-14","AMFG"
5100,5125,4950,5125,25500,"2018-05-15","AMFG"
4950,5125,4950,5125,1500,"2018-05-16","AMFG"
5000,5100,4950,5100,15900,"2018-05-17","AMFG"
5100,5100,5100,5100,0,"2018-05-18","AMFG"
5075,5125,5075,5125,800,"2018-05-21","AMFG"
5125,5125,5125,5125,2000,"2018-05-22","AMFG"
5125,5125,5125,5125,0,"2018-05-23","AMFG"
5125,5125,5050,5125,13700,"2018-05-24","AMFG"
5125,5125,5125,5125,0,"2018-05-25","AMFG"
5125,5125,5025,5075,12100,"2018-05-28","AMFG"
5075,5075,5075,5075,0,"2018-05-29","AMFG"
5075,5075,5075,5075,0,"2018-05-30","AMFG"
5075,5075,5075,5075,0,"2018-05-31","AMFG"
5075,5075,5075,5075,0,"2018-06-01","AMFG"
5125,5150,5125,5150,15000,"2018-06-04","AMFG"
5150,5175,5150,5150,29600,"2018-06-05","AMFG"
5150,5150,5100,5100,5000,"2018-06-06","AMFG"
5100,5100,5100,5100,100,"2018-06-07","AMFG"
5100,5100,5100,5100,20100,"2018-06-08","AMFG"
5100,5100,5100,5100,0,"2018-06-11","AMFG"
5100,5100,5100,5100,0,"2018-06-12","AMFG"
5100,5100,5100,5100,0,"2018-06-13","AMFG"
5100,5100,5100,5100,0,"2018-06-14","AMFG"
5100,5100,5100,5100,0,"2018-06-15","AMFG"
5100,5100,5100,5100,0,"2018-06-18","AMFG"
5100,5100,5100,5100,0,"2018-06-19","AMFG"
4960,4960,4950,4950,25400,"2018-06-20","AMFG"
4950,4950,4950,4950,5100,"2018-06-21","AMFG"
4900,4900,4850,4850,9600,"2018-06-22","AMFG"
4900,4900,4820,4900,47500,"2018-06-25","AMFG"
4900,4900,4900,4900,0,"2018-06-26","AMFG"
4860,4900,4860,4900,400,"2018-06-27","AMFG"
4900,5000,4850,5000,19400,"2018-06-28","AMFG"
4970,4970,4950,4950,5900,"2018-06-29","AMFG"
4950,4950,4950,4950,0,"2018-07-02","AMFG"
4890,4950,4880,4950,12400,"2018-07-03","AMFG"
4950,4950,4800,4800,200,"2018-07-04","AMFG"
4800,4800,4700,4800,700,"2018-07-05","AMFG"
4800,4800,4800,4800,300,"2018-07-06","AMFG"
4750,4750,4750,4750,1200,"2018-07-09","AMFG"
4800,4800,4800,4800,1100,"2018-07-10","AMFG"
4800,4800,4800,4800,0,"2018-07-11","AMFG"
4800,4800,4800,4800,300,"2018-07-12","AMFG"
4800,4800,4750,4750,9000,"2018-07-13","AMFG"
4800,4800,4800,4800,200,"2018-07-16","AMFG"
4750,4750,4750,4750,4600,"2018-07-17","AMFG"
4750,4750,4700,4700,9800,"2018-07-18","AMFG"
4700,4700,4680,4700,1300,"2018-07-19","AMFG"
4700,4700,4700,4700,300,"2018-07-20","AMFG"
4700,4700,4700,4700,51000,"2018-07-23","AMFG"
4700,4700,4500,4700,2300,"2018-07-24","AMFG"
4700,4700,4700,4700,0,"2018-07-25","AMFG"
4700,4700,4700,4700,51100,"2018-07-26","AMFG"
4700,4700,4700,4700,3200,"2018-07-27","AMFG"
4700,4700,4700,4700,0,"2018-07-30","AMFG"
4600,4700,4600,4700,1500,"2018-07-31","AMFG"
4700,4700,4700,4700,0,"2018-08-01","AMFG"
4700,4700,4700,4700,0,"2018-08-02","AMFG"
4700,4700,4700,4700,200,"2018-08-03","AMFG"
4700,4700,4700,4700,0,"2018-08-06","AMFG"
4700,4700,4600,4600,6600,"2018-08-07","AMFG"
4600,4600,4600,4600,500,"2018-08-08","AMFG"
4600,4600,4600,4600,0,"2018-08-09","AMFG"
4600,4600,4600,4600,0,"2018-08-10","AMFG"
4500,4600,4500,4600,10400,"2018-08-13","AMFG"
4600,4600,4600,4600,0,"2018-08-14","AMFG"
4600,4600,4600,4600,0,"2018-08-15","AMFG"
4600,4600,4600,4600,0,"2018-08-16","AMFG"
4600,4600,4600,4600,0,"2018-08-17","AMFG"
4600,4600,4600,4600,0,"2018-08-20","AMFG"
4600,4600,4600,4600,0,"2018-08-21","AMFG"
4600,4600,4600,4600,0,"2018-08-22","AMFG"
4600,4600,4600,4600,0,"2018-08-23","AMFG"
4600,4600,4600,4600,0,"2018-08-24","AMFG"
4600,4600,4600,4600,0,"2018-08-27","AMFG"
4600,4600,4600,4600,0,"2018-08-28","AMFG"
4600,4600,4600,4600,0,"2018-08-29","AMFG"
4600,4600,4600,4600,0,"2018-08-30","AMFG"
4600,4600,4600,4600,0,"2018-08-31","AMFG"
4600,4600,4600,4600,0,"2018-09-03","AMFG"
4600,4600,4600,4600,500,"2018-09-04","AMFG"
4600,4600,4600,4600,0,"2018-09-05","AMFG"
4600,4600,4600,4600,0,"2018-09-06","AMFG"
4600,4600,4600,4600,0,"2018-09-07","AMFG"
4600,4600,4600,4600,0,"2018-09-10","AMFG"
4600,4600,4600,4600,0,"2018-09-11","AMFG"
4600,4600,4600,4600,0,"2018-09-12","AMFG"
4600,4600,4600,4600,0,"2018-09-13","AMFG"
4600,4600,4600,4600,10000,"2018-09-14","AMFG"
4600,4600,4600,4600,0,"2018-09-17","AMFG"
4500,4600,4500,4600,36000,"2018-09-18","AMFG"
4500,4600,4500,4600,6800,"2018-09-19","AMFG"
4600,4600,4600,4600,21000,"2018-09-20","AMFG"
4600,4600,4600,4600,0,"2018-09-21","AMFG"
4600,4800,4600,4800,52100,"2018-09-24","AMFG"
4800,4800,4800,4800,0,"2018-09-25","AMFG"
4600,4700,4600,4700,1900,"2018-09-26","AMFG"
4600,4600,4600,4600,26700,"2018-09-27","AMFG"
4600,4600,4600,4600,0,"2018-09-28","AMFG"
4600,4600,4600,4600,0,"2018-10-01","AMFG"
4600,4600,4600,4600,0,"2018-10-02","AMFG"
4600,4600,4600,4600,0,"2018-10-03","AMFG"
4600,4600,4600,4600,0,"2018-10-04","AMFG"
4600,4600,4600,4600,0,"2018-10-05","AMFG"
4600,4600,4600,4600,0,"2018-10-08","AMFG"
4600,4600,4600,4600,0,"2018-10-09","AMFG"
4410,4600,4400,4600,11500,"2018-10-10","AMFG"
4590,4600,4590,4600,3100,"2018-10-11","AMFG"
4550,4600,4550,4600,1500,"2018-10-12","AMFG"
4560,4600,4400,4600,2900,"2018-10-15","AMFG"
4600,4600,4600,4600,0,"2018-10-16","AMFG"
4600,4600,4600,4600,0,"2018-10-17","AMFG"
4550,4550,4550,4550,2700,"2018-10-18","AMFG"
4550,4550,4550,4550,500,"2018-10-19","AMFG"
4550,4550,4550,4550,1000,"2018-10-22","AMFG"
4510,4540,4510,4540,600,"2018-10-23","AMFG"
4540,4540,4540,4540,0,"2018-10-24","AMFG"
4540,4540,4540,4540,0,"2018-10-25","AMFG"
4540,4540,4540,4540,0,"2018-10-26","AMFG"
4420,4420,4300,4410,5300,"2018-10-29","AMFG"
4410,4410,4410,4410,0,"2018-10-30","AMFG"
4410,4410,4410,4410,2000,"2018-10-31","AMFG"
4210,4410,4210,4410,1100,"2018-11-01","AMFG"
4410,4410,4410,4410,0,"2018-11-02","AMFG"
4410,4410,4410,4410,0,"2018-11-05","AMFG"
4350,4350,4350,4350,100,"2018-11-06","AMFG"
4350,4350,4200,4310,28200,"2018-11-07","AMFG"
4300,4310,4200,4310,7000,"2018-11-08","AMFG"
4350,4350,4350,4350,300,"2018-11-09","AMFG"
4350,4350,4350,4350,2500,"2018-11-12","AMFG"
4350,4350,4350,4350,0,"2018-11-13","AMFG"
4350,4350,4350,4350,0,"2018-11-14","AMFG"
4350,4350,4350,4350,0,"2018-11-15","AMFG"
4300,4300,4260,4260,7000,"2018-11-16","AMFG"
4260,4350,4100,4350,32400,"2018-11-19","AMFG"
4350,4350,4350,4350,0,"2018-11-20","AMFG"
4350,4350,4350,4350,0,"2018-11-21","AMFG"
4350,4350,4350,4350,0,"2018-11-22","AMFG"
4210,4290,4200,4290,1400,"2018-11-23","AMFG"
4250,4250,4250,4250,100,"2018-11-26","AMFG"
4200,4250,4200,4250,1000,"2018-11-27","AMFG"
4250,4250,4250,4250,0,"2018-11-28","AMFG"
4250,4250,4250,4250,0,"2018-11-29","AMFG"
4250,4250,4250,4250,0,"2018-11-30","AMFG"
4250,4250,4250,4250,0,"2018-12-03","AMFG"
4250,4250,3900,4240,52600,"2018-12-04","AMFG"
4110,4110,4020,4020,8000,"2018-12-05","AMFG"
4000,4000,3800,4000,39900,"2018-12-06","AMFG"
3980,3980,3820,3840,18800,"2018-12-07","AMFG"
3840,3840,3630,3630,155200,"2018-12-10","AMFG"
3700,3720,3620,3630,164800,"2018-12-11","AMFG"
3650,3700,3580,3630,131100,"2018-12-12","AMFG"
3630,3630,3560,3560,23300,"2018-12-13","AMFG"
3550,3690,3480,3560,95900,"2018-12-14","AMFG"
3700,3700,3610,3610,30200,"2018-12-17","AMFG"
3510,3670,3510,3650,18100,"2018-12-18","AMFG"
3650,3670,3500,3600,83700,"2018-12-19","AMFG"
3670,3670,3300,3480,386700,"2018-12-20","AMFG"
3540,3570,3470,3550,31700,"2018-12-21","AMFG"
3550,3550,3550,3550,0,"2018-12-24","AMFG"
3550,3550,3550,3550,0,"2018-12-25","AMFG"
3590,3590,3560,3570,13200,"2018-12-26","AMFG"
3590,3680,3590,3670,46500,"2018-12-27","AMFG"
3670,3800,3670,3690,35800,"2018-12-28","AMFG"
3690,3690,3690,3690,0,"2018-12-31","AMFG"
3690,3690,3690,3690,0,"2019-01-01","AMFG"
3700,3700,3690,3690,1200,"2019-01-02","AMFG"
3690,3750,3600,3680,35100,"2019-01-03","AMFG"
3680,3680,3540,3630,132100,"2019-01-04","AMFG"
3600,3690,3540,3690,55400,"2019-01-07","AMFG"
3690,3720,3690,3720,16000,"2019-01-08","AMFG"
3750,3800,3750,3800,3000,"2019-01-09","AMFG"
3800,3900,3800,3900,56500,"2019-01-10","AMFG"
3900,4000,3900,3990,34700,"2019-01-11","AMFG"
3980,4050,3840,4050,99000,"2019-01-14","AMFG"
4060,4060,4000,4030,44800,"2019-01-15","AMFG"
4250,4250,4230,4230,17900,"2019-01-16","AMFG"
4200,4220,4050,4220,85800,"2019-01-17","AMFG"
4220,4220,4220,4220,11300,"2019-01-18","AMFG"
4220,4220,4150,4220,900,"2019-01-21","AMFG"
4230,4250,4200,4250,31200,"2019-01-22","AMFG"
4500,4500,4310,4400,7200,"2019-01-23","AMFG"
4420,4450,4340,4450,60500,"2019-01-24","AMFG"
4500,4600,4500,4600,37100,"2019-01-25","AMFG"
4590,4650,4550,4550,1800,"2019-01-28","AMFG"
4460,4500,4460,4500,65800,"2019-01-29","AMFG"
4410,4550,4350,4550,13400,"2019-01-30","AMFG"
4350,4590,4350,4580,45600,"2019-01-31","AMFG"
4580,4630,4550,4550,64200,"2019-02-01","AMFG"
4500,4620,4450,4450,163800,"2019-02-04","AMFG"
4450,4450,4450,4450,0,"2019-02-05","AMFG"
4450,4580,4450,4500,11800,"2019-02-06","AMFG"
4450,4500,4300,4500,700,"2019-02-07","AMFG"
4550,4550,4550,4550,11100,"2019-02-08","AMFG"
4550,4550,4550,4550,0,"2019-02-11","AMFG"
4470,4690,4470,4690,300,"2019-02-12","AMFG"
4500,4670,4450,4670,3100,"2019-02-13","AMFG"
4670,4670,4670,4670,0,"2019-02-14","AMFG"
4670,4670,4670,4670,0,"2019-02-15","AMFG"
4670,4990,4440,4670,32000,"2019-02-18","AMFG"
4800,4800,4670,4700,8200,"2019-02-19","AMFG"
4700,4700,4700,4700,0,"2019-02-20","AMFG"
4700,4700,4700,4700,0,"2019-02-21","AMFG"
4700,4700,4700,4700,0,"2019-02-22","AMFG"
4700,4700,4700,4700,3000,"2019-02-25","AMFG"
4780,4780,4780,4780,4100,"2019-02-26","AMFG"
4780,4900,4700,4900,3600,"2019-02-27","AMFG"
4800,4800,4800,4800,500,"2019-02-28","AMFG"
4800,4800,4800,4800,0,"2019-03-01","AMFG"
4800,5400,4800,5250,22700,"2019-03-04","AMFG"
5225,5225,5075,5200,10500,"2019-03-05","AMFG"
5075,5200,5075,5200,7600,"2019-03-06","AMFG"
5200,5200,5200,5200,0,"2019-03-07","AMFG"
5200,5200,5200,5200,1700,"2019-03-08","AMFG"
5200,5225,5075,5225,28400,"2019-03-11","AMFG"
5200,5250,5100,5250,40300,"2019-03-12","AMFG"
5225,5250,5225,5225,19000,"2019-03-13","AMFG"
5300,5300,5175,5175,200,"2019-03-14","AMFG"
5175,5175,5175,5175,0,"2019-03-15","AMFG"
5200,5200,5200,5200,1100,"2019-03-18","AMFG"
5200,5200,5200,5200,6500,"2019-03-19","AMFG"
5200,5200,5200,5200,2000,"2019-03-20","AMFG"
5200,5200,5200,5200,0,"2019-03-21","AMFG"
5300,5400,5300,5300,868600,"2019-03-22","AMFG"
5400,5650,5225,5425,79300,"2019-03-25","AMFG"
5575,5600,5550,5550,2700,"2019-03-26","AMFG"
5550,5550,5475,5475,400,"2019-03-27","AMFG"
5475,5475,5475,5475,0,"2019-03-28","AMFG"
5575,5575,5475,5475,20900,"2019-03-29","AMFG"
5475,5475,5475,5475,0,"2019-04-01","AMFG"
5625,5650,5625,5650,19100,"2019-04-02","AMFG"
5650,5650,5650,5650,0,"2019-04-03","AMFG"
5525,5725,5450,5725,46300,"2019-04-04","AMFG"
5725,5725,5725,5725,0,"2019-04-05","AMFG"
5725,5725,5725,5725,0,"2019-04-08","AMFG"
5550,5550,5550,5550,22700,"2019-04-09","AMFG"
5550,5550,5550,5550,0,"2019-04-10","AMFG"
5550,5550,5550,5550,0,"2019-04-11","AMFG"
5550,5550,5550,5550,0,"2019-04-12","AMFG"
5550,5600,5400,5600,15500,"2019-04-15","AMFG"
5600,5600,5600,5600,300,"2019-04-16","AMFG"
5600,5600,5600,5600,0,"2019-04-17","AMFG"
5650,5650,5500,5500,2300,"2019-04-18","AMFG"
5500,5500,5500,5500,0,"2019-04-19","AMFG"
5400,5650,5400,5650,16600,"2019-04-22","AMFG"
5550,5750,5550,5750,28600,"2019-04-23","AMFG"
5800,5800,5575,5700,4200,"2019-04-24","AMFG"
5525,5700,5450,5700,25800,"2019-04-25","AMFG"
5550,5625,5475,5625,84500,"2019-04-26","AMFG"
5625,5625,5625,5625,100,"2019-04-29","AMFG"
5625,5650,5625,5650,1400,"2019-04-30","AMFG"
5650,5650,5650,5650,0,"2019-05-01","AMFG"
5500,5625,5000,5250,133200,"2019-05-02","AMFG"
5250,5250,5250,5250,0,"2019-05-03","AMFG"
5025,5050,4840,5050,26400,"2019-05-06","AMFG"
5050,5050,5050,5050,0,"2019-05-07","AMFG"
5050,5050,5050,5050,0,"2019-05-08","AMFG"
5050,5050,5050,5050,100,"2019-05-09","AMFG"
5000,5250,5000,5250,1400,"2019-05-10","AMFG"
5250,5250,5250,5250,600,"2019-05-13","AMFG"
5025,5250,5000,5250,900,"2019-05-14","AMFG"
5250,5250,5250,5250,0,"2019-05-15","AMFG"
5000,5000,4600,4600,10700,"2019-05-16","AMFG"
5050,5450,5050,5200,2200,"2019-05-17","AMFG"
5000,5375,5000,5375,700,"2019-05-20","AMFG"
5375,5375,5200,5350,167600,"2019-05-21","AMFG"
5300,5450,5300,5350,340600,"2019-05-22","AMFG"
5250,5250,5250,5250,300,"2019-05-23","AMFG"
5400,5400,5400,5400,300,"2019-05-24","AMFG"
5250,5375,5250,5375,1300,"2019-05-27","AMFG"
5450,5450,5450,5450,500,"2019-05-28","AMFG"
5450,5450,5450,5450,0,"2019-05-29","AMFG"
5450,5450,5450,5450,0,"2019-05-30","AMFG"
5450,5450,5450,5450,0,"2019-05-31","AMFG"
5450,5450,5450,5450,0,"2019-06-03","AMFG"
5450,5450,5450,5450,0,"2019-06-04","AMFG"
5450,5450,5450,5450,0,"2019-06-05","AMFG"
5450,5450,5450,5450,0,"2019-06-06","AMFG"
5450,5450,5450,5450,0,"2019-06-07","AMFG"
5450,5450,5450,5450,0,"2019-06-10","AMFG"
5375,5450,5375,5450,5900,"2019-06-11","AMFG"
5450,5450,5450,5450,0,"2019-06-12","AMFG"
5450,5450,5450,5450,0,"2019-06-13","AMFG"
5300,5450,5300,5450,6800,"2019-06-14","AMFG"
5450,5450,5450,5450,0,"2019-06-17","AMFG"
5275,5275,5275,5275,100,"2019-06-18","AMFG"
5275,5275,5275,5275,0,"2019-06-19","AMFG"
5275,5275,5275,5275,0,"2019-06-20","AMFG"
5275,5450,5275,5450,10900,"2019-06-21","AMFG"
5450,5450,5300,5450,3900,"2019-06-24","AMFG"
5400,5400,5275,5400,48500,"2019-06-25","AMFG"
5400,5400,5400,5400,0,"2019-06-26","AMFG"
5450,5450,5450,5450,500,"2019-06-27","AMFG"
5400,5400,5100,5125,31700,"2019-06-28","AMFG"
5250,5250,5250,5250,200,"2019-07-01","AMFG"
5125,5250,5000,5250,14100,"2019-07-02","AMFG"
5300,5300,5300,5300,500,"2019-07-03","AMFG"
5400,5400,5100,5250,20500,"2019-07-04","AMFG"
5200,5225,5200,5200,40300,"2019-07-05","AMFG"
5200,5200,5200,5200,15000,"2019-07-08","AMFG"
5200,5200,5200,5200,300,"2019-07-09","AMFG"
5300,5600,5150,5400,26400,"2019-07-10","AMFG"
5400,5400,5225,5300,21800,"2019-07-11","AMFG"
5300,5300,5300,5300,0,"2019-07-12","AMFG"
5300,5300,5300,5300,1000,"2019-07-15","AMFG"
5300,5300,5300,5300,0,"2019-07-16","AMFG"
5200,5300,5200,5300,17800,"2019-07-17","AMFG"
5300,5300,5300,5300,500,"2019-07-18","AMFG"
5300,5300,5300,5300,0,"2019-07-19","AMFG"
5300,5300,5300,5300,0,"2019-07-22","AMFG"
5300,5300,5300,5300,0,"2019-07-23","AMFG"
5300,5300,5300,5300,0,"2019-07-24","AMFG"
5300,5300,5300,5300,0,"2019-07-25","AMFG"
5300,5300,5300,5300,0,"2019-07-26","AMFG"
5300,5300,5100,5300,800,"2019-07-29","AMFG"
5300,5300,5300,5300,7200,"2019-07-30","AMFG"
5150,5300,5150,5300,3100,"2019-07-31","AMFG"
5275,5275,5275,5275,4700,"2019-08-01","AMFG"
5275,5275,5275,5275,0,"2019-08-02","AMFG"
5050,5250,4800,5250,11700,"2019-08-05","AMFG"
4910,5000,4900,4980,2000,"2019-08-06","AMFG"
4900,5100,4900,5100,900,"2019-08-07","AMFG"
5100,5100,5100,5100,0,"2019-08-08","AMFG"
5100,5100,5100,5100,0,"2019-08-09","AMFG"
5100,5100,5100,5100,0,"2019-08-12","AMFG"
5100,5100,5100,5100,0,"2019-08-13","AMFG"
5100,5100,5100,5100,0,"2019-08-14","AMFG"
4950,5200,4950,5200,900,"2019-08-15","AMFG"
4910,5200,4910,5200,2500,"2019-08-16","AMFG"
5200,5200,5200,5200,0,"2019-08-19","AMFG"
5100,5100,5100,5100,4500,"2019-08-20","AMFG"
5100,5100,5100,5100,0,"2019-08-21","AMFG"
5100,5100,5100,5100,0,"2019-08-22","AMFG"
5050,5100,5050,5100,10400,"2019-08-23","AMFG"
5100,5100,5100,5100,0,"2019-08-26","AMFG"
5100,5200,5000,5100,9400,"2019-08-27","AMFG"
5100,5100,5000,5100,8200,"2019-08-28","AMFG"
5000,5100,5000,5100,800,"2019-08-29","AMFG"
5000,5000,4900,5000,160800,"2019-08-30","AMFG"
4860,4980,4860,4980,2900,"2019-09-02","AMFG"
4980,4980,4980,4980,0,"2019-09-03","AMFG"
4800,4900,4800,4900,7500,"2019-09-04","AMFG"
4900,4900,4900,4900,0,"2019-09-05","AMFG"
4800,4900,4800,4900,2900,"2019-09-06","AMFG"
4900,4900,4900,4900,0,"2019-09-09","AMFG"
4900,4900,4900,4900,0,"2019-09-10","AMFG"
4900,4900,4900,4900,0,"2019-09-11","AMFG"
4850,4900,4850,4900,2800,"2019-09-12","AMFG"
4900,4900,4900,4900,0,"2019-09-13","AMFG"
4900,4900,4900,4900,700,"2019-09-16","AMFG"
4900,4900,4900,4900,0,"2019-09-17","AMFG"
4750,4840,4750,4840,2700,"2019-09-18","AMFG"
4750,4750,4630,4750,8000,"2019-09-19","AMFG"
4750,4750,4750,4750,300,"2019-09-20","AMFG"
4900,4900,4900,4900,300,"2019-09-23","AMFG"
4900,4900,4900,4900,0,"2019-09-24","AMFG"
4890,4890,4890,4890,900,"2019-09-25","AMFG"
4600,4600,4400,4400,66900,"2019-09-26","AMFG"
4400,4400,4400,4400,8500,"2019-09-27","AMFG"
4370,4370,4100,4260,9200,"2019-09-30","AMFG"
4260,4260,3900,3900,40200,"2019-10-01","AMFG"
3900,3960,3900,3960,13900,"2019-10-02","AMFG"
3870,3960,3860,3960,15800,"2019-10-03","AMFG"
3960,3960,3920,3920,700,"2019-10-04","AMFG"
3970,4000,3970,4000,43200,"2019-10-07","AMFG"
4000,4000,4000,4000,0,"2019-10-08","AMFG"
4000,4000,3920,3920,17500,"2019-10-09","AMFG"
3920,3920,3840,3920,10400,"2019-10-10","AMFG"
3930,3930,3920,3930,800,"2019-10-11","AMFG"
3930,3930,3930,3930,5000,"2019-10-14","AMFG"
3930,3950,3930,3950,74200,"2019-10-15","AMFG"
3950,4050,3930,3940,70200,"2019-10-16","AMFG"
4100,4100,4000,4000,23500,"2019-10-17","AMFG"
4000,4000,4000,4000,0,"2019-10-18","AMFG"
3980,3980,3980,3980,1200,"2019-10-21","AMFG"
4010,4010,3990,3990,3600,"2019-10-22","AMFG"
4010,4020,3990,3990,121400,"2019-10-23","AMFG"
4000,4000,3990,4000,19700,"2019-10-24","AMFG"
4000,4010,3900,3980,84900,"2019-10-25","AMFG"
3980,3980,3980,3980,8800,"2019-10-28","AMFG"
3980,4000,3980,4000,10300,"2019-10-29","AMFG"
4000,4000,3960,4000,6800,"2019-10-30","AMFG"
4000,4000,4000,4000,0,"2019-10-31","AMFG"
4000,4000,4000,4000,400,"2019-11-01","AMFG"
4000,4000,4000,4000,4600,"2019-11-04","AMFG"
3950,3950,3950,3950,200,"2019-11-05","AMFG"
4000,4000,4000,4000,44000,"2019-11-06","AMFG"
3900,3990,3670,3990,83000,"2019-11-07","AMFG"
3890,3890,3500,3500,329200,"2019-11-08","AMFG"
3580,3580,3500,3500,4300,"2019-11-11","AMFG"
3500,3500,3400,3450,22200,"2019-11-12","AMFG"
3410,3450,3400,3400,3000,"2019-11-13","AMFG"
3400,3490,3360,3450,7600,"2019-11-14","AMFG"
3450,3450,3450,3450,0,"2019-11-15","AMFG"
3370,3450,3360,3450,2600,"2019-11-18","AMFG"
3440,3450,3440,3450,51000,"2019-11-19","AMFG"
3450,3450,3440,3450,57900,"2019-11-20","AMFG"
3450,3450,3450,3450,200,"2019-11-21","AMFG"
3450,3450,3450,3450,32500,"2019-11-22","AMFG"
3400,3450,3400,3450,39700,"2019-11-25","AMFG"
3450,3450,3410,3410,68000,"2019-11-26","AMFG"
3490,3490,3490,3490,300,"2019-11-27","AMFG"
3450,3480,3400,3400,148800,"2019-11-28","AMFG"
3450,3450,3380,3380,54500,"2019-11-29","AMFG"
3390,3390,3380,3380,12400,"2019-12-02","AMFG"
3380,3450,3360,3360,2800,"2019-12-03","AMFG"
3370,3370,3360,3370,26300,"2019-12-04","AMFG"
3370,3370,3370,3370,42700,"2019-12-05","AMFG"
3370,3450,3360,3370,77100,"2019-12-06","AMFG"
3370,3390,3370,3380,16500,"2019-12-09","AMFG"
3370,3380,3370,3380,30100,"2019-12-10","AMFG"
3370,3390,3370,3380,55600,"2019-12-11","AMFG"
3370,3370,3370,3370,96900,"2019-12-12","AMFG"
3420,3420,3420,3420,100,"2019-12-13","AMFG"
3430,3450,3360,3450,62200,"2019-12-16","AMFG"
3390,3390,3390,3390,2800,"2019-12-17","AMFG"
3390,3390,3360,3390,19600,"2019-12-18","AMFG"
3390,3390,3390,3390,0,"2019-12-19","AMFG"
3370,3370,3370,3370,500,"2019-12-20","AMFG"
3380,3390,3370,3390,1800,"2019-12-23","AMFG"
3400,3440,3400,3440,5000,"2019-12-26","AMFG"
3440,3440,3440,3440,0,"2019-12-27","AMFG"
3390,3430,3390,3430,38000,"2019-12-30","AMFG"
3430,4280,3430,3540,78100,"2020-01-02","AMFG"
3600,3750,3540,3550,4400,"2020-01-03","AMFG"
3600,3600,3600,3600,100,"2020-01-06","AMFG"
3700,3900,3700,3860,4700,"2020-01-07","AMFG"
3690,3690,3610,3620,9800,"2020-01-08","AMFG"
3700,3700,3520,3700,6900,"2020-01-09","AMFG"
3690,3690,3520,3530,24300,"2020-01-10","AMFG"
3510,3510,3500,3500,2000,"2020-01-13","AMFG"
3420,3500,3420,3470,25800,"2020-01-14","AMFG"
3390,3410,3300,3400,105300,"2020-01-15","AMFG"
3400,3400,3400,3400,28700,"2020-01-16","AMFG"
3400,3400,3300,3350,133100,"2020-01-17","AMFG"
3340,3380,3300,3300,162000,"2020-01-20","AMFG"
3300,3300,3300,3300,2000,"2020-01-21","AMFG"
3310,3400,3300,3400,16100,"2020-01-22","AMFG"
3340,3340,3330,3330,49300,"2020-01-23","AMFG"
3330,3330,3300,3320,36100,"2020-01-24","AMFG"
3300,3300,3300,3300,1000,"2020-01-27","AMFG"
3390,3390,3390,3390,200,"2020-01-28","AMFG"
3390,3390,3330,3330,800,"2020-01-29","AMFG"
3330,3330,3330,3330,0,"2020-01-30","AMFG"
3330,3330,3330,3330,800,"2020-01-31","AMFG"
3330,3330,3330,3330,400,"2020-02-03","AMFG"
3300,3300,3300,3300,1000,"2020-02-04","AMFG"
3300,3300,3180,3260,27300,"2020-02-05","AMFG"
3300,3300,3300,3300,300,"2020-02-06","AMFG"
3210,3280,3200,3280,6000,"2020-02-07","AMFG"
3180,3300,3180,3300,8200,"2020-02-10","AMFG"
3300,3300,3300,3300,25600,"2020-02-11","AMFG"
3210,3420,3200,3420,50600,"2020-02-12","AMFG"
3420,3420,3300,3300,83600,"2020-02-13","AMFG"
3300,3300,3300,3300,4800,"2020-02-14","AMFG"
3300,3300,3300,3300,0,"2020-02-17","AMFG"
3300,3300,3300,3300,300,"2020-02-18","AMFG"
3210,3250,3200,3210,30300,"2020-02-19","AMFG"
3300,3310,3300,3300,18600,"2020-02-20","AMFG"
3260,3260,3210,3220,3400,"2020-02-21","AMFG"
3220,3220,3220,3220,0,"2020-02-24","AMFG"
3220,3220,3220,3220,0,"2020-02-25","AMFG"
3220,3220,3220,3220,0,"2020-02-26","AMFG"
3000,3030,3000,3000,33000,"2020-02-27","AMFG"
3000,3000,3000,3000,0,"2020-02-28","AMFG"
2900,2900,2800,2800,12000,"2020-03-02","AMFG"
2800,2800,2800,2800,100,"2020-03-03","AMFG"
2800,2800,2800,2800,0,"2020-03-04","AMFG"
2800,2800,2800,2800,0,"2020-03-05","AMFG"
2800,2800,2800,2800,0,"2020-03-06","AMFG"
2790,2790,2790,2790,200,"2020-03-09","AMFG"
2790,2790,2790,2790,0,"2020-03-10","AMFG"
2790,3300,2700,3300,600,"2020-03-11","AMFG"
3200,3200,3200,3200,100,"2020-03-12","AMFG"
3200,3200,3200,3200,0,"2020-03-13","AMFG"
3200,3200,3200,3200,0,"2020-03-16","AMFG"
3200,3200,3200,3200,0,"2020-03-17","AMFG"
3050,3050,3050,3050,100,"2020-03-18","AMFG"
2950,2950,2950,2950,100,"2020-03-19","AMFG"
2800,2900,2750,2900,1600,"2020-03-20","AMFG"
2850,2900,2700,2700,2700,"2020-03-23","AMFG"
2570,2570,2520,2520,2300,"2020-03-24","AMFG"
2850,2850,2350,2520,35500,"2020-03-26","AMFG"
2520,2520,2350,2350,189300,"2020-03-27","AMFG"
2450,2500,2450,2500,6500,"2020-03-30","AMFG"
2500,2500,2500,2500,48000,"2020-03-31","AMFG"
2330,2330,2330,2330,10000,"2020-04-01","AMFG"
2330,2330,2330,2330,0,"2020-04-02","AMFG"
2330,2330,2330,2330,100,"2020-04-03","AMFG"
2300,2320,2270,2280,484800,"2020-04-06","AMFG"
2280,2280,2250,2250,24300,"2020-04-07","AMFG"
2350,2740,2350,2690,6300,"2020-04-08","AMFG"
2600,2600,2540,2540,2300,"2020-04-09","AMFG"
2530,2530,2440,2440,1200,"2020-04-13","AMFG"
2750,2850,2500,2500,7600,"2020-04-14","AMFG"
2500,2750,2500,2750,2300,"2020-04-15","AMFG"
2750,2750,2750,2750,0,"2020-04-16","AMFG"
2600,2600,2560,2600,1600,"2020-04-17","AMFG"
2600,2740,2450,2730,21300,"2020-04-20","AMFG"
2730,2730,2730,2730,0,"2020-04-21","AMFG"
2600,2740,2600,2740,3600,"2020-04-22","AMFG"
2900,2950,2900,2940,4500,"2020-04-23","AMFG"
2940,2940,2940,2940,0,"2020-04-24","AMFG"
2940,2940,2940,2940,600,"2020-04-27","AMFG"
2940,2940,2940,2940,0,"2020-04-28","AMFG"
2940,2940,2940,2940,0,"2020-04-29","AMFG"
2930,2930,2930,2930,100,"2020-04-30","AMFG"
2930,2930,2850,2850,400,"2020-05-04","AMFG"
2840,3200,2840,3180,5600,"2020-05-05","AMFG"
3180,3180,2960,3140,5700,"2020-05-06","AMFG"
3140,3140,3140,3140,0,"2020-05-08","AMFG"
3140,3140,3140,3140,0,"2020-05-11","AMFG"
2950,3090,2950,3090,700,"2020-05-12","AMFG"
3090,3090,3090,3090,0,"2020-05-13","AMFG"
3090,3090,3090,3090,0,"2020-05-14","AMFG"
3090,3090,3090,3090,0,"2020-05-15","AMFG"
3090,3090,3090,3090,0,"2020-05-18","AMFG"
3050,3260,2880,3260,4300,"2020-05-19","AMFG"
3050,3200,3050,3200,3800,"2020-05-20","AMFG"
3200,3200,3200,3200,200,"2020-05-26","AMFG"
3200,3200,2980,3090,6600,"2020-05-27","AMFG"
3000,3130,3000,3130,2100,"2020-05-28","AMFG"
3120,3120,3120,3120,200,"2020-05-29","AMFG"
3110,3120,3110,3120,15500,"2020-06-02","AMFG"
3120,3120,3120,3120,200,"2020-06-03","AMFG"
3110,3120,3110,3120,900,"2020-06-04","AMFG"
3100,3120,3100,3120,10200,"2020-06-05","AMFG"
3120,3120,3090,3100,45600,"2020-06-08","AMFG"
3100,3100,3100,3100,200,"2020-06-09","AMFG"
3000,3000,2950,2950,23000,"2020-06-10","AMFG"
2950,2950,2950,2950,100,"2020-06-11","AMFG"
2890,3350,2890,2960,2600,"2020-06-12","AMFG"
3320,3320,3300,3300,700,"2020-06-15","AMFG"
3120,3120,3100,3100,5400,"2020-06-16","AMFG"
3350,3350,3150,3210,2500,"2020-06-17","AMFG"
3210,3210,3210,3210,0,"2020-06-18","AMFG"
3210,3300,3210,3300,700,"2020-06-19","AMFG"
3300,3300,3300,3300,700,"2020-06-22","AMFG"
3300,3300,3300,3300,0,"2020-06-23","AMFG"
3300,3300,3300,3300,0,"2020-06-24","AMFG"
3300,3300,3300,3300,0,"2020-06-25","AMFG"
3280,3300,3280,3300,1000,"2020-06-26","AMFG"
3300,3300,3300,3300,0,"2020-06-29","AMFG"
3300,3300,3300,3300,1500,"2020-06-30","AMFG"
3300,3300,3070,3070,21100,"2020-07-01","AMFG"
3250,3250,3070,3070,3800,"2020-07-02","AMFG"
3070,3070,2860,2860,62100,"2020-07-03","AMFG"
2860,2860,2660,2660,176100,"2020-07-06","AMFG"
2660,2660,2480,2510,224700,"2020-07-07","AMFG"
2520,2600,2520,2600,27700,"2020-07-08","AMFG"
2600,2700,2590,2600,61200,"2020-07-09","AMFG"
2600,2750,2600,2750,6300,"2020-07-10","AMFG"
2750,2750,2690,2690,600,"2020-07-13","AMFG"
2680,2700,2680,2690,8200,"2020-07-14","AMFG"
2740,2990,2700,2900,39900,"2020-07-15","AMFG"
2900,2900,2730,2730,98600,"2020-07-16","AMFG"
2730,2730,2730,2730,1500,"2020-07-17","AMFG"
2900,2930,2900,2910,1800,"2020-07-20","AMFG"
2900,2900,2900,2900,99800,"2020-07-21","AMFG"
2900,2900,2850,2850,1800,"2020-07-22","AMFG"
2900,2900,2840,2860,81700,"2020-07-23","AMFG"
2860,2860,2860,2860,25900,"2020-07-24","AMFG"
2860,2860,2860,2860,25200,"2020-07-27","AMFG"
2860,2860,2860,2860,35500,"2020-07-28","AMFG"
2860,2860,2860,2860,0,"2020-07-29","AMFG"
2680,2710,2670,2700,15300,"2020-07-30","AMFG"
2700,2970,2690,2970,6300,"2020-08-03","AMFG"
2970,2970,2900,2900,5400,"2020-08-04","AMFG"
2900,2900,2900,2900,0,"2020-08-05","AMFG"
2900,2900,2830,2830,20000,"2020-08-06","AMFG"
2830,2830,2830,2830,0,"2020-08-07","AMFG"
2830,2830,2660,2660,600,"2020-08-10","AMFG"
2720,2720,2650,2650,31000,"2020-08-11","AMFG"
2650,2650,2650,2650,0,"2020-08-12","AMFG"
2650,2650,2630,2630,25800,"2020-08-13","AMFG"
2630,2630,2630,2630,600,"2020-08-14","AMFG"
2630,2630,2630,2630,0,"2020-08-18","AMFG"
2630,2630,2630,2630,0,"2020-08-19","AMFG"
2640,2650,2640,2640,9500,"2020-08-24","AMFG"
2640,2640,2640,2640,0,"2020-08-25","AMFG"
2650,2650,2530,2530,203800,"2020-08-26","AMFG"
2620,2620,2540,2550,80600,"2020-08-27","AMFG"
2560,2600,2560,2560,16000,"2020-08-28","AMFG"
2550,2560,2550,2560,4900,"2020-08-31","AMFG"
2550,2550,2540,2540,4500,"2020-09-01","AMFG"
2560,2560,2530,2530,2100,"2020-09-02","AMFG"
2530,2530,2530,2530,0,"2020-09-03","AMFG"
2500,2500,2500,2500,14000,"2020-09-04","AMFG"
2500,2500,2500,2500,8700,"2020-09-07","AMFG"
2500,2500,2500,2500,0,"2020-09-08","AMFG"
2490,2500,2490,2500,200,"2020-09-09","AMFG"
2490,2490,2330,2330,6700,"2020-09-10","AMFG"
2310,2450,2310,2450,6500,"2020-09-11","AMFG"
2450,2450,2450,2450,0,"2020-09-14","AMFG"
2450,2450,2450,2450,0,"2020-09-15","AMFG"
2350,2450,2350,2450,1900,"2020-09-16","AMFG"
2450,2500,2450,2450,300,"2020-09-17","AMFG"
2450,2450,2450,2450,2000,"2020-09-18","AMFG"
2450,2450,2450,2450,200,"2020-09-21","AMFG"
2450,2450,2450,2450,0,"2020-09-22","AMFG"
2450,2450,2450,2450,0,"2020-09-23","AMFG"
2450,2450,2450,2450,0,"2020-09-24","AMFG"
2450,2450,2400,2400,5300,"2020-09-25","AMFG"
2400,2400,2400,2400,0,"2020-09-28","AMFG"
2330,2330,2330,2330,600,"2020-09-29","AMFG"
2330,2330,2330,2330,0,"2020-09-30","AMFG"
2360,2360,2330,2330,300,"2020-10-01","AMFG"
2330,2330,2330,2330,0,"2020-10-02","AMFG"
2330,2330,2330,2330,0,"2020-10-05","AMFG"
2330,2330,2330,2330,0,"2020-10-06","AMFG"
2330,2330,2330,2330,0,"2020-10-07","AMFG"
2330,2330,2330,2330,1000,"2020-10-08","AMFG"
2500,2500,2480,2490,800,"2020-10-09","AMFG"
2540,2540,2500,2500,24800,"2020-10-12","AMFG"
2500,2500,2500,2500,100,"2020-10-13","AMFG"
2500,2500,2350,2350,6000,"2020-10-14","AMFG"
2500,2540,2500,2540,28600,"2020-10-15","AMFG"
2540,2540,2500,2500,8200,"2020-10-16","AMFG"
2500,2500,2500,2500,100,"2020-10-19","AMFG"
2500,2510,2500,2500,1600,"2020-10-20","AMFG"
2500,2500,2500,2500,0,"2020-10-21","AMFG"
2500,2500,2370,2380,144600,"2020-10-22","AMFG"
2390,2390,2390,2390,5900,"2020-10-23","AMFG"
2390,2390,2390,2390,0,"2020-10-26","AMFG"
2390,2390,2390,2390,100,"2020-10-27","AMFG"
2390,2390,2300,2380,28200,"2020-11-02","AMFG"
2380,2560,2300,2560,300,"2020-11-03","AMFG"
2530,2560,2530,2550,56100,"2020-11-04","AMFG"
2550,2550,2550,2550,100,"2020-11-05","AMFG"
2550,2550,2540,2540,2600,"2020-11-06","AMFG"
2540,2540,2400,2400,4000,"2020-11-09","AMFG"
2400,2480,2400,2480,5300,"2020-11-10","AMFG"
2480,2480,2470,2470,39200,"2020-11-11","AMFG"
2500,2500,2500,2500,4000,"2020-11-12","AMFG"
2500,2500,2500,2500,500,"2020-11-13","AMFG"
2500,2500,2500,2500,900,"2020-11-16","AMFG"
2500,2500,2450,2500,400,"2020-11-17","AMFG"
2500,2530,2500,2520,32300,"2020-11-18","AMFG"
2520,2660,2500,2660,169700,"2020-11-19","AMFG"
2530,2630,2530,2600,36300,"2020-11-20","AMFG"
2600,2600,2590,2590,1100,"2020-11-23","AMFG"
2640,2710,2600,2690,207700,"2020-11-24","AMFG"
2690,2700,2660,2680,46000,"2020-11-25","AMFG"
2700,2770,2700,2770,140000,"2020-11-26","AMFG"
2700,2700,2700,2700,88200,"2020-11-27","AMFG"
2700,2710,2700,2700,4200,"2020-11-30","AMFG"
2700,2700,2700,2700,200,"2020-12-01","AMFG"
2720,2740,2720,2740,10600,"2020-12-02","AMFG"
2740,2770,2740,2770,600,"2020-12-03","AMFG"
2770,2770,2760,2770,24700,"2020-12-04","AMFG"
2770,2780,2770,2780,900,"2020-12-07","AMFG"
2820,2880,2820,2880,11200,"2020-12-08","AMFG"
2930,2960,2860,2860,21800,"2020-12-10","AMFG"
2900,2950,2900,2950,4200,"2020-12-11","AMFG"
2950,2950,2820,2820,25700,"2020-12-14","AMFG"
2820,2870,2820,2860,5100,"2020-12-15","AMFG"
2860,2950,2860,2950,10500,"2020-12-16","AMFG"
2920,2920,2780,2850,27600,"2020-12-17","AMFG"
2920,2920,2900,2910,9800,"2020-12-18","AMFG"
2730,2870,2730,2870,8100,"2020-12-21","AMFG"
2870,2870,2760,2760,24600,"2020-12-22","AMFG"
2750,2750,2750,2750,10300,"2020-12-23","AMFG"
2850,2850,2700,2700,21600,"2020-12-28","AMFG"
2700,2720,2650,2700,108900,"2020-12-29","AMFG"
2700,2700,2680,2700,4000,"2020-12-30","AMFG"
2700,2700,2700,2700,0,"2021-01-04","AMFG"
2700,2700,2700,2700,5600,"2021-01-05","AMFG"
2700,2700,2700,2700,9000,"2021-01-06","AMFG"
2700,2700,2700,2700,300,"2021-01-07","AMFG"
2700,2900,2700,2900,34800,"2021-01-08","AMFG"
2900,2910,2880,2910,23600,"2021-01-11","AMFG"
2920,3000,2900,3000,9700,"2021-01-12","AMFG"
3000,3390,2940,3270,12100,"2021-01-13","AMFG"
3230,3240,3050,3070,16300,"2021-01-14","AMFG"
3070,3070,3050,3050,128200,"2021-01-15","AMFG"
3150,3150,3150,3150,5400,"2021-01-18","AMFG"
3200,3200,3130,3150,5500,"2021-01-19","AMFG"
3150,3150,3150,3150,5400,"2021-01-20","AMFG"
3140,3140,3130,3130,200,"2021-01-21","AMFG"
3120,3120,2970,2970,6800,"2021-01-22","AMFG"
2970,2970,2900,2900,3300,"2021-01-25","AMFG"
2900,2900,2820,2900,5300,"2021-01-26","AMFG"
2900,2900,2900,2900,100,"2021-01-27","AMFG"
2800,2800,2800,2800,2000,"2021-01-28","AMFG"
2800,2800,2800,2800,400,"2021-01-29","AMFG"
2800,2800,2800,2800,100,"2021-02-01","AMFG"
2800,2850,2800,2850,700,"2021-02-02","AMFG"
2900,3000,2900,3000,700,"2021-02-03","AMFG"
3050,3050,3050,3050,2800,"2021-02-04","AMFG"
3000,3010,3000,3000,18800,"2021-02-05","AMFG"
3000,3080,2980,3000,31600,"2021-02-08","AMFG"
3000,3000,3000,3000,0,"2021-02-09","AMFG"
3100,3100,3000,3000,19700,"2021-02-10","AMFG"
3000,3000,3000,3000,14500,"2021-02-11","AMFG"
3010,3050,3000,3050,91900,"2021-02-15","AMFG"
3060,3110,3060,3110,128800,"2021-02-16","AMFG"
3110,3110,3070,3110,260900,"2021-02-17","AMFG"
3090,3130,3070,3130,168100,"2021-02-18","AMFG"
3130,3130,3090,3120,209000,"2021-02-19","AMFG"
3120,3260,3050,3260,463800,"2021-02-22","AMFG"
3260,3300,3220,3300,312700,"2021-02-23","AMFG"
3300,3320,3250,3320,316100,"2021-02-24","AMFG"
3300,3390,3300,3330,100800,"2021-02-25","AMFG"
3330,3330,3250,3330,206900,"2021-02-26","AMFG"
3330,3390,3280,3340,643100,"2021-03-01","AMFG"
3330,3400,3330,3400,51900,"2021-03-02","AMFG"
3330,3450,3330,3410,236700,"2021-03-03","AMFG"
3410,3450,3350,3450,2000,"2021-03-04","AMFG"
3440,3450,3370,3440,87900,"2021-03-05","AMFG"
3450,3450,3410,3450,247100,"2021-03-08","AMFG"
3460,3540,3460,3540,506400,"2021-03-09","AMFG"
3540,3610,3510,3510,22100,"2021-03-10","AMFG"
3510,3510,3480,3510,213800,"2021-03-12","AMFG"
3490,3630,3490,3620,439300,"2021-03-15","AMFG"
3630,3800,3630,3670,130000,"2021-03-16","AMFG"
3670,3670,3580,3620,193900,"2021-03-17","AMFG"
3620,3620,3580,3610,212500,"2021-03-18","AMFG"
3600,3640,3600,3620,65800,"2021-03-19","AMFG"
3620,3780,3620,3760,186700,"2021-03-22","AMFG"
3760,3760,3700,3700,59500,"2021-03-23","AMFG"
3700,3700,3550,3640,2900,"2021-03-24","AMFG"
3570,3570,3570,3570,500,"2021-03-25","AMFG"
3570,3580,3570,3580,1000,"2021-03-26","AMFG"
3580,3750,3580,3750,5200,"2021-03-29","AMFG"
3750,3750,3690,3730,11700,"2021-03-30","AMFG"
3730,3740,3700,3700,10700,"2021-03-31","AMFG"
3710,3710,3710,3710,6400,"2021-04-01","AMFG"
3730,3750,3730,3750,20000,"2021-04-05","AMFG"
3680,3690,3680,3690,2000,"2021-04-06","AMFG"
3650,3690,3650,3690,5200,"2021-04-07","AMFG"
3690,3750,3690,3750,20600,"2021-04-08","AMFG"
3760,3770,3760,3760,6800,"2021-04-09","AMFG"
3760,3760,3750,3760,142100,"2021-04-12","AMFG"
3740,3740,3700,3700,200,"2021-04-13","AMFG"
3710,3740,3710,3740,27900,"2021-04-14","AMFG"
3700,3700,3700,3700,5000,"2021-04-15","AMFG"
3700,3710,3680,3710,9300,"2021-04-16","AMFG"
3550,3550,3500,3550,59600,"2021-04-19","AMFG"
3540,3540,3450,3500,11200,"2021-04-20","AMFG"
3500,3500,3470,3500,6600,"2021-04-21","AMFG"
3500,3500,3500,3500,1300,"2021-04-22","AMFG"
3500,3500,3500,3500,1200,"2021-04-23","AMFG"
3500,3520,3500,3520,500,"2021-04-26","AMFG"
3520,3520,3520,3520,100,"2021-04-27","AMFG"
3520,3520,3520,3520,0,"2021-04-28","AMFG"
3600,3850,3600,3700,56100,"2021-04-29","AMFG"
3800,4200,3800,3800,145200,"2021-04-30","AMFG"
3800,3800,3800,3800,18300,"2021-05-03","AMFG"
3800,3800,3800,3800,2200,"2021-05-04","AMFG"
3800,3800,3550,3800,4800,"2021-05-05","AMFG"
3800,3840,3700,3830,31800,"2021-05-06","AMFG"
3800,3800,3800,3800,400,"2021-05-07","AMFG"
3830,4250,3810,4200,113000,"2021-05-10","AMFG"
4200,4750,4200,4500,103300,"2021-05-11","AMFG"
4500,5000,4500,4580,14400,"2021-05-17","AMFG"
4580,4580,4580,4580,0,"2021-05-18","AMFG"
4580,4580,4260,4260,30600,"2021-05-19","AMFG"
4250,4260,4190,4260,1600,"2021-05-20","AMFG"
4250,4380,4250,4360,8400,"2021-05-21","AMFG"
4360,4360,4060,4070,55500,"2021-05-24","AMFG"
4100,4150,4000,4150,33400,"2021-05-25","AMFG"
4000,4000,4000,4000,80000,"2021-05-27","AMFG"
4000,4000,4000,4000,35700,"2021-05-28","AMFG"
4000,4600,4000,4400,4000,"2021-05-31","AMFG"
4400,4400,4100,4100,15200,"2021-06-02","AMFG"
4120,4120,4050,4090,3900,"2021-06-03","AMFG"
4090,4130,3900,4000,154900,"2021-06-04","AMFG"
3920,4100,3900,4000,15500,"2021-06-07","AMFG"
3950,4090,3950,4000,1400,"2021-06-08","AMFG"
3950,4000,3900,4000,170200,"2021-06-09","AMFG"
4000,4000,3900,3950,13100,"2021-06-10","AMFG"
3950,3950,3950,3950,0,"2021-06-11","AMFG"
3950,3950,3680,3680,174000,"2021-06-14","AMFG"
3680,3840,3680,3800,7800,"2021-06-15","AMFG"
3800,3800,3800,3800,200,"2021-06-16","AMFG"
3800,3860,3700,3860,4300,"2021-06-17","AMFG"
3800,3800,3730,3730,46200,"2021-06-18","AMFG"
3700,3700,3600,3600,6800,"2021-06-21","AMFG"
3500,3650,3500,3650,72600,"2021-06-22","AMFG"
3650,3650,3650,3650,0,"2021-06-23","AMFG"
3650,3650,3650,3650,100,"2021-06-24","AMFG"
3650,3680,3650,3680,4300,"2021-06-25","AMFG"
3660,3660,3520,3580,4100,"2021-06-28","AMFG"
3660,3660,3580,3580,3100,"2021-06-29","AMFG"
3580,3580,3500,3570,38200,"2021-06-30","AMFG"
3570,3570,3570,3570,0,"2021-07-01","AMFG"
3570,3570,3570,3570,100,"2021-07-02","AMFG"
3600,3600,3500,3510,7500,"2021-07-05","AMFG"
3510,3510,3510,3510,0,"2021-07-06","AMFG"
3510,3600,3510,3600,7100,"2021-07-07","AMFG"
3510,3510,3510,3510,4200,"2021-07-08","AMFG"
3510,3510,3510,3510,200,"2021-07-09","AMFG"
3520,3520,3520,3520,1500,"2021-07-12","AMFG"
3520,3520,3520,3520,1500,"2021-07-13","AMFG"
3520,3520,3520,3520,0,"2021-07-14","AMFG"
3530,3530,3530,3530,30200,"2021-07-15","AMFG"
3550,3800,3550,3800,21300,"2021-07-16","AMFG"
3800,3800,3620,3620,3400,"2021-07-19","AMFG"
3550,3550,3500,3550,155000,"2021-07-21","AMFG"
3550,3550,3500,3550,29300,"2021-07-22","AMFG"
3550,3550,3550,3550,12200,"2021-07-23","AMFG"
3550,3550,3550,3550,0,"2021-07-26","AMFG"
3550,3550,3550,3550,0,"2021-07-27","AMFG"
3550,3650,3550,3650,11400,"2021-07-28","AMFG"
3650,3850,3650,3850,64000,"2021-07-29","AMFG"
3880,3880,3730,3730,3600,"2021-07-30","AMFG"
3730,3750,3730,3750,2400,"2021-08-02","AMFG"
3750,3750,3750,3750,2300,"2021-08-03","AMFG"
3800,3800,3800,3800,10000,"2021-08-04","AMFG"
3800,3800,3800,3800,10100,"2021-08-05","AMFG"
3900,3920,3850,3850,63900,"2021-08-06","AMFG"
3850,3850,3850,3850,10500,"2021-08-09","AMFG"
3850,3850,3850,3850,25100,"2021-08-10","AMFG"
3850,3850,3850,3850,5300,"2021-08-12","AMFG"
3850,3860,3850,3860,600,"2021-08-13","AMFG"
3860,3940,3860,3920,42500,"2021-08-16","AMFG"
3920,3920,3830,3900,12600,"2021-08-18","AMFG"
3810,3810,3810,3810,1600,"2021-08-19","AMFG"
3810,3810,3810,3810,25200,"2021-08-20","AMFG"
3810,3850,3810,3850,26100,"2021-08-23","AMFG"
3800,3920,3800,3890,29200,"2021-08-24","AMFG"
3890,3890,3890,3890,5400,"2021-08-25","AMFG"
3800,3920,3800,3920,28300,"2021-08-26","AMFG"
3920,3920,3920,3920,5700,"2021-08-27","AMFG"
3920,4000,3910,3920,52800,"2021-08-30","AMFG"
3920,3920,3920,3920,1100,"2021-08-31","AMFG"
3920,3920,3920,3920,2000,"2021-09-01","AMFG"
3920,3920,3920,3920,8900,"2021-09-02","AMFG"
3920,3920,3900,3920,5200,"2021-09-03","AMFG"
3850,3920,3850,3920,9200,"2021-09-06","AMFG"
3900,3900,3850,3850,48000,"2021-09-07","AMFG"
3850,3850,3850,3850,35500,"2021-09-08","AMFG"
3850,3900,3850,3850,87700,"2021-09-09","AMFG"
3850,3850,3800,3850,101300,"2021-09-10","AMFG"
3850,3850,3850,3850,0,"2021-09-13","AMFG"
3920,3920,3920,3920,40500,"2021-09-14","AMFG"
3850,3850,3850,3850,100,"2021-09-15","AMFG"
3850,3850,3850,3850,17200,"2021-09-16","AMFG"
3850,3850,3810,3830,700,"2021-09-17","AMFG"
3850,3850,3850,3850,6000,"2021-09-20","AMFG"
3850,3850,3850,3850,0,"2021-09-21","AMFG"
3950,3950,3900,3900,10800,"2021-09-22","AMFG"
3900,3900,3900,3900,253900,"2021-09-23","AMFG"
3950,3950,3900,3900,2100,"2021-09-24","AMFG"
3900,3980,3900,3980,500,"2021-09-27","AMFG"
3900,3900,3850,3850,44100,"2021-09-28","AMFG"
3850,3850,3850,3850,0,"2021-09-29","AMFG"
3850,3850,3850,3850,0,"2021-09-30","AMFG"
3850,3850,3850,3850,0,"2021-10-01","AMFG"
3850,3850,3850,3850,1700,"2021-10-04","AMFG"
3850,3870,3850,3850,5100,"2021-10-05","AMFG"
3850,3850,3820,3850,167800,"2021-10-06","AMFG"
3850,3850,3850,3850,200,"2021-10-07","AMFG"
3950,3950,3900,3900,7600,"2021-10-08","AMFG"
3900,3900,3900,3900,0,"2021-10-11","AMFG"
3900,3900,3750,3750,144900,"2021-10-12","AMFG"
3780,3780,3780,3780,300,"2021-10-13","AMFG"
3850,3900,3850,3900,7800,"2021-10-14","AMFG"
3900,3900,3850,3850,7200,"2021-10-15","AMFG"
3850,3850,3800,3850,45500,"2021-10-18","AMFG"
3850,3850,3850,3850,200,"2021-10-19","AMFG"
3900,3900,3700,3800,213700,"2021-10-21","AMFG"
3800,3830,3800,3800,800,"2021-10-22","AMFG"
3800,3850,3800,3800,1500,"2021-10-25","AMFG"
3800,3850,3800,3850,400,"2021-10-26","AMFG"
3850,3850,3800,3800,3300,"2021-10-27","AMFG"
3800,3800,3800,3800,1600,"2021-10-28","AMFG"
3800,3800,3600,3650,252900,"2021-10-29","AMFG"
3850,4050,3650,3700,3783700,"2021-11-01","AMFG"
3830,4050,3790,3800,948000,"2021-11-02","AMFG"
3900,4040,3900,3990,232700,"2021-11-03","AMFG"
4050,4400,4010,4400,311100,"2021-11-04","AMFG"
4500,4770,4500,4740,251700,"2021-11-05","AMFG"
4760,4900,4430,4680,86500,"2021-11-08","AMFG"
4680,4900,4600,4820,330600,"2021-11-09","AMFG"
4850,4850,4700,4790,101000,"2021-11-10","AMFG"
4790,4840,4760,4770,154200,"2021-11-11","AMFG"
4770,4770,4700,4750,96000,"2021-11-12","AMFG"
4840,4840,4720,4740,76800,"2021-11-15","AMFG"
4770,5000,4510,4910,155000,"2021-11-16","AMFG"
4910,4910,4750,4900,89300,"2021-11-17","AMFG"
4800,4850,4780,4800,49600,"2021-11-18","AMFG"
4800,4800,4710,4710,85500,"2021-11-19","AMFG"
4710,4800,4710,4780,13100,"2021-11-22","AMFG"
4780,4780,4700,4740,18600,"2021-11-23","AMFG"
4740,4880,4650,4800,126400,"2021-11-24","AMFG"
4800,4800,4730,4760,84900,"2021-11-25","AMFG"
4780,4780,4650,4700,59600,"2021-11-26","AMFG"
4680,4700,4540,4650,105600,"2021-11-29","AMFG"
4600,4700,4550,4550,121100,"2021-11-30","AMFG"
4630,4630,4570,4610,9700,"2021-12-01","AMFG"
4650,4650,4530,4630,22100,"2021-12-02","AMFG"
4600,4600,4400,4570,21200,"2021-12-03","AMFG"
4600,4600,4460,4550,2900,"2021-12-06","AMFG"
4630,4750,4450,4570,11300,"2021-12-07","AMFG"
4670,4670,4560,4560,1500,"2021-12-08","AMFG"
4460,4640,4360,4580,6700,"2021-12-09","AMFG"
4660,4660,4480,4480,13000,"2021-12-10","AMFG"
4580,4580,4300,4330,73300,"2021-12-13","AMFG"
4420,4420,4210,4360,49600,"2021-12-14","AMFG"
4430,4490,4300,4370,88500,"2021-12-15","AMFG"
4460,4460,4300,4390,70500,"2021-12-16","AMFG"
4480,4560,4330,4390,29200,"2021-12-17","AMFG"
4530,4600,4350,4360,105100,"2021-12-20","AMFG"
4420,4950,4350,4360,319000,"2021-12-21","AMFG"
4400,4550,4400,4460,202000,"2021-12-22","AMFG"
4440,4450,4310,4410,34100,"2021-12-23","AMFG"
4500,4560,4400,4400,170500,"2021-12-24","AMFG"
4400,4500,4350,4400,180000,"2021-12-27","AMFG"
4370,4700,4370,4400,739800,"2021-12-28","AMFG"
4450,4450,4370,4440,7900,"2021-12-29","AMFG"
4440,4450,4380,4440,99600,"2021-12-30","AMFG"
4440,4490,4380,4390,54700,"2022-01-03","AMFG"
4440,4450,4420,4450,313600,"2022-01-04","AMFG"
4450,4540,4420,4430,70100,"2022-01-05","AMFG"
4400,4490,4400,4490,75500,"2022-01-06","AMFG"
4470,4690,4470,4640,52700,"2022-01-07","AMFG"
4650,4650,4450,4520,66700,"2022-01-10","AMFG"
4520,4590,4470,4470,523200,"2022-01-11","AMFG"
4470,4500,4370,4410,320000,"2022-01-12","AMFG"
4450,4450,4360,4400,28500,"2022-01-13","AMFG"
4390,4650,4390,4470,788000,"2022-01-14","AMFG"
4590,4590,4380,4400,69700,"2022-01-17","AMFG"
4420,4490,4350,4380,679100,"2022-01-18","AMFG"
4310,4490,4300,4370,556600,"2022-01-19","AMFG"
4370,4370,4310,4370,20900,"2022-01-20","AMFG"
4370,4420,4350,4350,12000,"2022-01-21","AMFG"
4350,4410,4350,4400,9300,"2022-01-24","AMFG"
4360,4370,4300,4370,385900,"2022-01-25","AMFG"
4310,4310,4230,4300,17400,"2022-01-26","AMFG"
4200,4300,4200,4300,7400,"2022-01-27","AMFG"
4300,4350,4200,4300,131000,"2022-01-28","AMFG"
4400,4400,4210,4300,49300,"2022-01-31","AMFG"
4300,4300,4210,4290,15800,"2022-02-02","AMFG"
4400,4400,4200,4360,139100,"2022-02-03","AMFG"
4390,4390,4220,4240,91300,"2022-02-04","AMFG"
4250,4350,4250,4310,74300,"2022-02-07","AMFG"
4350,4370,4260,4300,121200,"2022-02-08","AMFG"
4370,4400,4300,4300,720800,"2022-02-09","AMFG"
4400,4480,4330,4400,146400,"2022-02-10","AMFG"
4400,4480,4300,4390,1028700,"2022-02-11","AMFG"
4400,4730,4400,4680,355900,"2022-02-14","AMFG"
4710,5075,4710,5050,698700,"2022-02-15","AMFG"
5075,5250,5075,5150,165300,"2022-02-16","AMFG"
5150,5250,4800,4900,285500,"2022-02-17","AMFG"
4900,5075,4820,4890,82000,"2022-02-18","AMFG"
4890,4930,4850,4930,86500,"2022-02-21","AMFG"
4930,4970,4870,4970,44700,"2022-02-22","AMFG"
4970,5000,4920,5000,24800,"2022-02-23","AMFG"
5000,5050,4870,4940,244600,"2022-02-24","AMFG"
4900,4960,4870,4900,87100,"2022-02-25","AMFG"
4910,5275,4910,5125,274200,"2022-03-01","AMFG"
5100,5200,4980,5000,99000,"2022-03-02","AMFG"
5000,5250,4980,5150,78900,"2022-03-04","AMFG"
5150,5200,5000,5025,109000,"2022-03-07","AMFG"
5025,5075,4930,4960,267800,"2022-03-08","AMFG"
4980,5025,4960,4960,194800,"2022-03-09","AMFG"
5000,5175,5000,5000,50800,"2022-03-10","AMFG"
5025,5075,5025,5075,27800,"2022-03-11","AMFG"
5075,5100,5000,5000,106500,"2022-03-14","AMFG"
5025,5075,4900,4930,130000,"2022-03-15","AMFG"
5025,5025,4970,4980,82300,"2022-03-16","AMFG"
4950,4990,4950,4980,23300,"2022-03-17","AMFG"
4980,5000,4850,4980,21100,"2022-03-18","AMFG"
4970,5025,4960,4970,40500,"2022-03-21","AMFG"
4980,5050,4980,5025,160200,"2022-03-22","AMFG"
5025,5025,5000,5000,80200,"2022-03-23","AMFG"
5000,5050,5000,5025,85100,"2022-03-24","AMFG"
5025,5150,4980,5050,229100,"2022-03-25","AMFG"
5075,5300,5075,5250,235800,"2022-03-28","AMFG"
5275,5350,5150,5275,503700,"2022-03-29","AMFG"
5350,5500,5350,5400,183000,"2022-03-30","AMFG"
5400,5675,5400,5675,305500,"2022-03-31","AMFG"
5675,5750,5575,5650,144500,"2022-04-01","AMFG"
5600,5875,5550,5775,63300,"2022-04-04","AMFG"
5900,5950,5775,5775,83100,"2022-04-05","AMFG"
5775,5850,5700,5700,92900,"2022-04-06","AMFG"
5700,5850,5500,5700,135800,"2022-04-07","AMFG"
5700,6000,5700,5950,224000,"2022-04-08","AMFG"
5950,6050,5700,6000,192700,"2022-04-11","AMFG"
6000,6475,5925,6075,111900,"2022-04-12","AMFG"
6175,6175,6000,6050,73800,"2022-04-13","AMFG"
6050,6075,6025,6025,11500,"2022-04-14","AMFG"
6025,6150,6025,6100,104600,"2022-04-18","AMFG"
6100,6100,6000,6000,129400,"2022-04-19","AMFG"
6000,7050,5975,6200,124700,"2022-04-20","AMFG"
6400,6400,5975,5975,103000,"2022-04-21","AMFG"
6000,6150,5800,6150,253100,"2022-04-22","AMFG"
6150,6150,6000,6025,45500,"2022-04-25","AMFG"
6025,6025,5950,5950,93200,"2022-04-26","AMFG"
5900,6475,5800,6000,48100,"2022-04-27","AMFG"
6000,6850,6000,6600,470100,"2022-04-28","AMFG"
6800,7250,6600,7225,461700,"2022-05-09","AMFG"
7225,7350,6800,7150,183700,"2022-05-10","AMFG"
7200,7400,7150,7200,140300,"2022-05-11","AMFG"
7375,7375,7050,7150,105900,"2022-05-12","AMFG"
7150,7400,7000,7000,134200,"2022-05-13","AMFG"
7000,7150,6700,6925,202200,"2022-05-17","AMFG"
6925,7100,6925,7000,111000,"2022-05-18","AMFG"
6950,7125,6800,6900,214400,"2022-05-19","AMFG"
6900,7000,6825,6825,446900,"2022-05-20","AMFG"
6900,7000,6800,6900,174100,"2022-05-23","AMFG"
6900,6950,6825,6850,197900,"2022-05-24","AMFG"
6900,6900,6850,6875,423500,"2022-05-25","AMFG"
6875,6900,6825,6900,358700,"2022-05-27","AMFG"
7000,7000,6875,6900,256200,"2022-05-30","AMFG"
6900,7350,6875,7225,548400,"2022-05-31","AMFG"
7225,7850,7225,7775,468700,"2022-06-02","AMFG"
7850,8200,7850,8025,545700,"2022-06-03","AMFG"
8100,8475,8000,8300,400800,"2022-06-06","AMFG"
8375,8450,8100,8300,217500,"2022-06-07","AMFG"
8275,8300,7975,8000,257500,"2022-06-08","AMFG"
8000,8200,7900,7925,202100,"2022-06-09","AMFG"
7925,7925,7375,7550,371400,"2022-06-10","AMFG"
7475,7750,7125,7600,329300,"2022-06-13","AMFG"
7600,7750,7450,7600,304100,"2022-06-14","AMFG"
7650,7675,7225,7225,369600,"2022-06-15","AMFG"
7225,7625,7200,7300,635000,"2022-06-16","AMFG"
7125,7350,7000,7150,374500,"2022-06-17","AMFG"
7100,7125,6700,6900,612400,"2022-06-20","AMFG"
6950,6975,6725,6825,240300,"2022-06-21","AMFG"
6825,7025,6800,6875,349600,"2022-06-22","AMFG"
6850,6925,6400,6450,905700,"2022-06-23","AMFG"
6450,6625,6375,6600,1195400,"2022-06-24","AMFG"
6625,6625,6250,6375,657500,"2022-06-27","AMFG"
6375,6425,6050,6125,1152200,"2022-06-28","AMFG"
6125,6300,6075,6125,381400,"2022-06-29","AMFG"
6125,6200,5875,5925,655700,"2022-06-30","AMFG"
6000,6050,5800,5825,1062400,"2022-07-01","AMFG"
5800,5825,5475,5625,2277000,"2022-07-04","AMFG"
5800,5875,5575,5600,1147900,"2022-07-05","AMFG"
5600,5700,5525,5625,209600,"2022-07-06","AMFG"
5625,5700,5575,5675,660200,"2022-07-07","AMFG"
5775,6225,5750,6125,479400,"2022-07-08","AMFG"
6200,6675,6100,6375,636000,"2022-07-11","AMFG"
6375,6600,6225,6375,349600,"2022-07-12","AMFG"
6475,6525,6200,6250,153400,"2022-07-13","AMFG"
6225,6225,6000,6050,293700,"2022-07-14","AMFG"
6050,6200,6000,6075,160900,"2022-07-15","AMFG"
6125,6175,6025,6150,161200,"2022-07-18","AMFG"
6150,6200,6075,6125,122600,"2022-07-19","AMFG"
6125,6300,6125,6225,139800,"2022-07-20","AMFG"
6250,6350,6200,6300,144000,"2022-07-21","AMFG"
6400,6400,6150,6250,225500,"2022-07-22","AMFG"
6250,6400,6075,6350,266100,"2022-07-25","AMFG"
6350,6400,6250,6250,72500,"2022-07-26","AMFG"
6350,6350,6150,6325,156900,"2022-07-27","AMFG"
6325,6450,6250,6350,287500,"2022-07-28","AMFG"
6375,6400,5925,5925,1305800,"2022-07-29","AMFG"
5800,5900,5625,5825,1038000,"2022-08-01","AMFG"
5825,5900,5750,5825,284900,"2022-08-02","AMFG"
5850,6075,5800,6050,297200,"2022-08-03","AMFG"
6025,6150,5975,6025,178100,"2022-08-04","AMFG"
6025,6100,6000,6075,212700,"2022-08-05","AMFG"
6075,6075,5950,5975,272000,"2022-08-08","AMFG"
5975,6100,5950,6000,228500,"2022-08-09","AMFG"
5975,6050,5850,6050,146900,"2022-08-10","AMFG"
6050,6050,5975,6000,387600,"2022-08-11","AMFG"
6000,6000,5800,5975,321000,"2022-08-12","AMFG"
5975,6000,5925,6000,108900,"2022-08-15","AMFG"
6000,6050,5950,6000,137100,"2022-08-16","AMFG"
6050,6075,5900,6050,69600,"2022-08-18","AMFG"
6050,6050,5950,6000,42400,"2022-08-19","AMFG"
6000,6000,5825,5900,266700,"2022-08-22","AMFG"
5800,5875,5650,5750,664600,"2022-08-23","AMFG"
5800,5975,5750,5800,223000,"2022-08-24","AMFG"
5800,5900,5650,5700,335200,"2022-08-25","AMFG"
5725,5775,5700,5725,163300,"2022-08-26","AMFG"
5700,5750,5650,5700,104300,"2022-08-29","AMFG"
5750,5775,5675,5775,157000,"2022-08-30","AMFG"
5775,5775,5700,5700,50800,"2022-08-31","AMFG"
5700,5800,5675,5800,170400,"2022-09-01","AMFG"
5875,5900,5750,5775,55900,"2022-09-02","AMFG"
5700,5875,5675,5800,187000,"2022-09-05","AMFG"
5800,5950,5800,5825,89000,"2022-09-06","AMFG"
5800,5825,5725,5800,93800,"2022-09-07","AMFG"
5800,5850,5675,5750,199800,"2022-09-08","AMFG"
5750,5775,5675,5750,255700,"2022-09-09","AMFG"
5750,5800,5625,5700,368800,"2022-09-12","AMFG"
5750,5750,5675,5700,166400,"2022-09-13","AMFG"
5700,5775,5650,5750,250200,"2022-09-14","AMFG"
5750,5775,5650,5700,283000,"2022-09-15","AMFG"
5700,5700,5550,5625,421600,"2022-09-16","AMFG"
5625,5675,5475,5525,273400,"2022-09-19","AMFG"
5525,5625,5425,5500,173800,"2022-09-20","AMFG"
5500,5500,5325,5350,237800,"2022-09-21","AMFG"
5350,5750,5275,5625,259500,"2022-09-22","AMFG"
5650,5725,5525,5575,135000,"2022-09-23","AMFG"
5575,5575,5350,5425,153600,"2022-09-26","AMFG"
5425,5525,5275,5425,170000,"2022-09-27","AMFG"
5475,5475,5175,5175,183300,"2022-09-28","AMFG"
5200,5250,5025,5025,241600,"2022-09-29","AMFG"
5050,5050,4810,4900,419500,"2022-09-30","AMFG"
4990,5025,4950,5025,56600,"2022-10-03","AMFG"
5050,5200,4990,5025,123700,"2022-10-04","AMFG"
5000,5125,4990,5050,97000,"2022-10-05","AMFG"
5050,5100,4980,5075,156700,"2022-10-06","AMFG"
5150,5150,4990,5025,80800,"2022-10-07","AMFG"
5025,5050,4960,4990,204100,"2022-10-10","AMFG"
4990,5000,4920,4930,39900,"2022-10-11","AMFG"
4930,4930,4850,4870,137800,"2022-10-12","AMFG"
4870,4880,4850,4880,80900,"2022-10-13","AMFG"
4900,4900,4840,4880,131100,"2022-10-14","AMFG"
4880,4880,4630,4710,125500,"2022-10-17","AMFG"
4710,4800,4710,4750,62700,"2022-10-18","AMFG"
4750,4800,4720,4780,46700,"2022-10-19","AMFG"
4780,4800,4750,4760,65900,"2022-10-20","AMFG"
4760,4790,4630,4710,188300,"2022-10-21","AMFG"
4710,4800,4700,4740,121500,"2022-10-24","AMFG"
4740,4770,4720,4750,65800,"2022-10-25","AMFG"
4760,4950,4750,4890,570700,"2022-10-26","AMFG"
4900,5575,4900,5325,445400,"2022-10-27","AMFG"
5325,5875,5325,5875,1551900,"2022-10-28","AMFG"
6000,6200,5825,5825,1049200,"2022-10-31","AMFG"
5950,5950,5675,5900,637500,"2022-11-01","AMFG"
5925,5925,5800,5825,95600,"2022-11-02","AMFG"
5850,6125,5825,5975,284600,"2022-11-03","AMFG"
5975,6025,5875,5900,140000,"2022-11-04","AMFG"
5900,6000,5900,5975,57500,"2022-11-07","AMFG"
5950,6025,5950,6000,80100,"2022-11-08","AMFG"
6000,6075,5950,6000,215800,"2022-11-09","AMFG"
6050,6050,5875,5925,145300,"2022-11-10","AMFG"
5950,6000,5925,5975,62200,"2022-11-11","AMFG"
5975,5975,5875,5900,53500,"2022-11-14","AMFG"
5900,6000,5750,5825,125400,"2022-11-15","AMFG"
5825,5825,5550,5675,261700,"2022-11-16","AMFG"
5675,6000,5575,5850,79300,"2022-11-17","AMFG"
5850,5850,5650,5675,86500,"2022-11-18","AMFG"
5700,5800,5675,5800,74400,"2022-11-21","AMFG"
5800,5850,5750,5800,55800,"2022-11-22","AMFG"
5825,5900,5775,5825,34100,"2022-11-23","AMFG"
5800,5875,5725,5850,86900,"2022-11-24","AMFG"
5850,5850,5750,5775,31400,"2022-11-25","AMFG"
5775,6500,5775,6250,574200,"2022-11-28","AMFG"
6250,6350,5975,6100,203600,"2022-11-29","AMFG"
6100,6125,5975,5975,172800,"2022-11-30","AMFG"
6050,6075,5900,5975,281900,"2022-12-01","AMFG"
5975,6025,5900,6025,66400,"2022-12-02","AMFG"
6025,6025,5825,5825,131500,"2022-12-05","AMFG"
5825,5875,5750,5775,100500,"2022-12-06","AMFG"
5750,5775,5600,5650,127900,"2022-12-07","AMFG"
5700,5700,5575,5675,83700,"2022-12-08","AMFG"
5675,5725,5600,5625,29500,"2022-12-09","AMFG"
5600,5775,5550,5725,77500,"2022-12-12","AMFG"
5725,5800,5650,5750,57400,"2022-12-13","AMFG"
5750,5825,5700,5750,57700,"2022-12-14","AMFG"
5750,5750,5625,5725,19800,"2022-12-15","AMFG"
5725,5725,5675,5725,41600,"2022-12-16","AMFG"
5725,5750,5525,5750,197500,"2022-12-19","AMFG"
5600,5650,5525,5575,55100,"2022-12-20","AMFG"
5600,5650,5525,5550,31100,"2022-12-21","AMFG"
5550,5625,5500,5625,51500,"2022-12-22","AMFG"
5650,5700,5500,5600,26300,"2022-12-23","AMFG"
5600,5600,5500,5600,71900,"2022-12-26","AMFG"
5550,5675,5550,5600,26800,"2022-12-27","AMFG"
5625,5625,5475,5550,93300,"2022-12-28","AMFG"
5500,5575,5450,5575,17800,"2022-12-29","AMFG"
5700,5700,5500,5550,19200,"2022-12-30","AMFG"
5550,5575,5500,5575,26500,"2023-01-02","AMFG"
5475,5600,5475,5575,20100,"2023-01-03","AMFG"
5575,5575,5450,5475,36900,"2023-01-04","AMFG"
5475,5475,5125,5200,196800,"2023-01-05","AMFG"
5225,5300,5200,5250,23200,"2023-01-06","AMFG"
5225,5500,5200,5350,25900,"2023-01-09","AMFG"
5350,5375,5200,5250,11700,"2023-01-10","AMFG"
5200,5275,5150,5275,6600,"2023-01-11","AMFG"
5175,5375,5175,5225,70700,"2023-01-12","AMFG"
5225,5375,5225,5375,26600,"2023-01-13","AMFG"
5375,5400,5350,5375,25500,"2023-01-16","AMFG"
5375,5500,5375,5450,6000,"2023-01-17","AMFG"
5375,5400,5300,5400,8000,"2023-01-18","AMFG"
5400,5400,5325,5400,8500,"2023-01-19","AMFG"
5400,5475,5350,5475,23800,"2023-01-20","AMFG"
5475,5500,5425,5475,7400,"2023-01-24","AMFG"
5475,5500,5450,5450,18800,"2023-01-25","AMFG"
5450,5475,5350,5450,46000,"2023-01-26","AMFG"
5425,5600,5425,5525,89800,"2023-01-27","AMFG"
5525,5600,5500,5525,50000,"2023-01-30","AMFG"
5525,5525,5500,5525,9500,"2023-01-31","AMFG"
5575,5600,5575,5575,4800,"2023-02-01","AMFG"
5600,5700,5500,5625,52800,"2023-02-02","AMFG"
5625,5625,5575,5600,31200,"2023-02-03","AMFG"
5600,5600,5500,5575,22800,"2023-02-06","AMFG"
5575,5575,5475,5550,55500,"2023-02-07","AMFG"
5550,5550,5500,5500,34600,"2023-02-08","AMFG"
5475,5550,5450,5525,11900,"2023-02-09","AMFG"
5525,5525,5400,5400,55300,"2023-02-10","AMFG"
5400,5500,5400,5500,40600,"2023-02-13","AMFG"
5500,5575,5450,5550,29900,"2023-02-14","AMFG"
5550,5575,5500,5500,23100,"2023-02-15","AMFG"
5475,5550,5475,5500,16900,"2023-02-16","AMFG"
5500,5600,5375,5600,28600,"2023-02-17","AMFG"
5600,5600,5550,5550,57200,"2023-02-20","AMFG"
5550,5550,5500,5500,23100,"2023-02-21","AMFG"
5500,5625,5500,5575,17200,"2023-02-22","AMFG"
5575,5900,5575,5750,103700,"2023-02-23","AMFG"
5750,5825,5750,5825,65100,"2023-02-24","AMFG"
5825,5975,5825,5875,81300,"2023-02-27","AMFG"
5850,5900,5750,5750,117300,"2023-02-28","AMFG"
5750,5750,5375,5500,420700,"2023-03-01","AMFG"
5500,5500,5400,5500,22500,"2023-03-02","AMFG"
5500,5700,5500,5500,41700,"2023-03-03","AMFG"
5500,5575,5400,5400,65400,"2023-03-06","AMFG"
5400,5450,5400,5425,43600,"2023-03-07","AMFG"
5425,5450,5375,5400,45800,"2023-03-08","AMFG"
5450,5550,5425,5500,17500,"2023-03-09","AMFG"
5500,5525,5425,5475,21500,"2023-03-10","AMFG"
5400,5400,5325,5400,58000,"2023-03-13","AMFG"
5350,5400,5275,5400,89100,"2023-03-14","AMFG"
5350,5425,5325,5400,27500,"2023-03-15","AMFG"
5300,5325,5250,5250,94700,"2023-03-16","AMFG"
5250,5350,5250,5350,22000,"2023-03-17","AMFG"
5275,5300,5225,5300,98600,"2023-03-20","AMFG"
5300,5350,5275,5350,8300,"2023-03-21","AMFG"
5325,5400,5275,5350,26200,"2023-03-24","AMFG"
5300,5400,5300,5400,21000,"2023-03-27","AMFG"
5400,5600,5350,5550,120700,"2023-03-28","AMFG"
5500,5625,5500,5625,47200,"2023-03-29","AMFG"
5625,5625,5500,5525,103000,"2023-03-30","AMFG"
5450,5450,5150,5150,143300,"2023-03-31","AMFG"
4940,4940,4790,4900,444400,"2023-04-03","AMFG"
4800,4900,4700,4740,173300,"2023-04-04","AMFG"
4740,4860,4740,4820,43000,"2023-04-05","AMFG"
4820,4850,4780,4820,27900,"2023-04-06","AMFG"
4900,4900,4700,4720,320900,"2023-04-10","AMFG"
4720,4760,4700,4730,200600,"2023-04-11","AMFG"
4730,4820,4700,4750,158400,"2023-04-12","AMFG"
4740,4750,4720,4740,10000,"2023-04-13","AMFG"
4750,4800,4740,4800,18100,"2023-04-14","AMFG"
4800,4800,4770,4790,42500,"2023-04-17","AMFG"
4790,4800,4700,4700,134700,"2023-04-18","AMFG"
4700,4760,4700,4740,37100,"2023-04-26","AMFG"
4740,4770,4720,4750,36700,"2023-04-27","AMFG"
4750,5550,4710,5200,321500,"2023-04-28","AMFG"
5200,5400,5050,5200,153400,"2023-05-02","AMFG"
5200,5300,5000,5050,84900,"2023-05-03","AMFG"
5050,5150,4980,5075,103200,"2023-05-04","AMFG"
5075,5075,4900,5075,34500,"2023-05-05","AMFG"
5075,5150,5000,5100,70900,"2023-05-08","AMFG"
5100,5150,5050,5150,93900,"2023-05-09","AMFG"
5150,5200,5075,5125,117500,"2023-05-10","AMFG"
5200,5200,5125,5150,109800,"2023-05-11","AMFG"
5175,5250,5150,5150,87100,"2023-05-12","AMFG"
5150,5250,5050,5200,94100,"2023-05-15","AMFG"
5200,5275,5125,5150,38700,"2023-05-16","AMFG"
5150,5200,5050,5150,60600,"2023-05-17","AMFG"
5150,5150,5075,5150,83500,"2023-05-19","AMFG"
5150,5175,5075,5125,221800,"2023-05-22","AMFG"
5125,5125,5075,5125,34900,"2023-05-23","AMFG"
5150,5175,5100,5125,125700,"2023-05-24","AMFG"
5075,5125,5050,5100,47900,"2023-05-25","AMFG"
5075,5100,5050,5075,42900,"2023-05-26","AMFG"
5075,5100,5025,5100,45800,"2023-05-29","AMFG"
5100,5100,5050,5100,18500,"2023-05-30","AMFG"
5100,5100,5025,5075,39800,"2023-05-31","AMFG"
5100,5175,5100,5150,324200,"2023-06-05","AMFG"
5125,5450,5125,5325,239400,"2023-06-06","AMFG"
5325,5400,5300,5375,141600,"2023-06-07","AMFG"
5325,5575,5325,5575,155600,"2023-06-08","AMFG"
5550,5675,5450,5600,206200,"2023-06-09","AMFG"
5600,5600,5500,5500,48800,"2023-06-12","AMFG"
5500,5600,5350,5450,145900,"2023-06-13","AMFG"
5450,5525,5400,5450,43900,"2023-06-14","AMFG"
5500,5550,5475,5475,51300,"2023-06-15","AMFG"
5500,5550,5450,5475,69500,"2023-06-16","AMFG"
5550,5700,5450,5600,134500,"2023-06-19","AMFG"
5600,5600,5450,5500,71600,"2023-06-20","AMFG"
5425,5600,5425,5475,20100,"2023-06-21","AMFG"
5600,5600,5400,5400,164200,"2023-06-22","AMFG"
5350,5525,5300,5400,77500,"2023-06-23","AMFG"
5325,5400,5300,5400,76900,"2023-06-26","AMFG"
5425,5425,5325,5350,39100,"2023-06-27","AMFG"
5350,5550,5350,5525,192700,"2023-07-03","AMFG"
5500,5550,5475,5500,146800,"2023-07-04","AMFG"
5525,5650,5500,5600,173000,"2023-07-05","AMFG"
5650,5825,5550,5775,465500,"2023-07-06","AMFG"
5800,5900,5800,5850,369600,"2023-07-07","AMFG"
5850,6225,5825,6200,406700,"2023-07-10","AMFG"
6200,6250,6050,6175,279600,"2023-07-11","AMFG"
6175,6200,5950,5950,324700,"2023-07-12","AMFG"
6025,6025,5750,5750,358600,"2023-07-13","AMFG"
5750,6000,5750,6000,148700,"2023-07-14","AMFG"
5925,6075,5875,5950,121000,"2023-07-17","AMFG"
5950,6050,5875,5925,64900,"2023-07-18","AMFG"
6000,6100,5925,6025,165700,"2023-07-20","AMFG"
6025,6100,5975,6000,183900,"2023-07-21","AMFG"
6050,6075,5950,6025,80100,"2023-07-24","AMFG"
5975,6075,5975,6000,105500,"2023-07-25","AMFG"
6000,6200,5975,6150,313800,"2023-07-26","AMFG"
6150,6325,6000,6300,329900,"2023-07-27","AMFG"
6300,6650,6300,6375,329300,"2023-07-28","AMFG"
6375,6500,6075,6150,235000,"2023-07-31","AMFG"
6150,6150,5350,5575,1112700,"2023-08-01","AMFG"
5575,5700,5525,5650,149800,"2023-08-02","AMFG"
5650,5800,5650,5725,300500,"2023-08-03","AMFG"
5725,5725,5550,5575,323700,"2023-08-04","AMFG"
5600,5725,5550,5575,107800,"2023-08-07","AMFG"
5575,5700,5575,5650,250600,"2023-08-08","AMFG"
5700,5725,5625,5625,200200,"2023-08-09","AMFG"
5625,5675,5550,5625,390400,"2023-08-10","AMFG"
5600,5700,5600,5625,243700,"2023-08-11","AMFG"
5625,5725,5550,5650,162000,"2023-08-14","AMFG"
5650,5650,5550,5600,164700,"2023-08-15","AMFG"
5575,5600,5525,5550,148100,"2023-08-16","AMFG"
5550,5600,5500,5525,153400,"2023-08-18","AMFG"
5525,5600,5500,5525,38400,"2023-08-21","AMFG"
5525,5550,5500,5500,26600,"2023-08-22","AMFG"
5500,5625,5500,5525,82200,"2023-08-23","AMFG"
5525,5600,5525,5525,18200,"2023-08-24","AMFG"
5550,5550,5475,5500,13400,"2023-08-25","AMFG"
5550,5550,5450,5475,54500,"2023-08-28","AMFG"
5475,5600,5400,5475,106600,"2023-08-29","AMFG"
5500,5550,5425,5450,42700,"2023-08-30","AMFG"
5450,5525,5450,5525,32300,"2023-08-31","AMFG"
5525,5575,5500,5575,27600,"2023-09-01","AMFG"
5600,5625,5375,5450,292400,"2023-09-04","AMFG"
5450,5450,5400,5425,114300,"2023-09-05","AMFG"
5425,5500,5400,5400,164200,"2023-09-06","AMFG"
5400,5475,5400,5475,29500,"2023-09-07","AMFG"
5475,5475,5400,5400,26000,"2023-09-08","AMFG"
5400,5450,5375,5400,77500,"2023-09-11","AMFG"
5400,5450,5375,5425,94700,"2023-09-12","AMFG"
5425,5475,5400,5450,33200,"2023-09-13","AMFG"
5450,5450,5400,5400,32000,"2023-09-14","AMFG"
5400,5425,5400,5400,78200,"2023-09-15","AMFG"
5425,5450,5375,5375,153500,"2023-09-18","AMFG"
5375,5425,5375,5400,28200,"2023-09-19","AMFG"
5425,5425,5375,5400,215100,"2023-09-20","AMFG"
5425,5450,5400,5400,27600,"2023-09-21","AMFG"
5450,5475,5450,5475,3700,"2023-09-22","AMFG"
5475,5550,5425,5500,76500,"2023-09-25","AMFG"
5500,5525,5425,5500,32700,"2023-09-26","AMFG"
5425,5475,5400,5475,79200,"2023-09-27","AMFG"
5475,5525,5400,5500,119300,"2023-09-29","AMFG"
5500,5550,5375,5500,195600,"2023-10-02","AMFG"
5500,5550,5500,5550,122600,"2023-10-03","AMFG"
5550,5575,5450,5525,255200,"2023-10-04","AMFG"
5550,5550,5525,5525,27400,"2023-10-05","AMFG"
5525,5575,5500,5525,34300,"2023-10-06","AMFG"
5525,5550,5500,5525,86800,"2023-10-09","AMFG"
5500,5550,5450,5550,34200,"2023-10-10","AMFG"
5525,5550,5500,5550,48900,"2023-10-11","AMFG"
5550,5675,5550,5625,46600,"2023-10-12","AMFG"
5625,5625,5550,5600,49100,"2023-10-13","AMFG"
5400,5625,5375,5600,53800,"2023-10-16","AMFG"
5600,5600,5600,5600,40900,"2023-10-17","AMFG"
5600,5600,5550,5600,34600,"2023-10-18","AMFG"
5600,5625,5525,5575,22600,"2023-10-19","AMFG"
5575,5575,5450,5525,74200,"2023-10-20","AMFG"
5500,5525,5425,5525,87700,"2023-10-23","AMFG"
5500,5575,5475,5575,46800,"2023-10-24","AMFG"
5575,5575,5575,5575,23600,"2023-10-25","AMFG"
5550,5575,5550,5575,29100,"2023-10-26","AMFG"
5575,5600,5550,5600,31100,"2023-10-27","AMFG"
5600,5850,5500,5750,368300,"2023-10-30","AMFG"
5775,5775,5600,5750,208400,"2023-10-31","AMFG"
5750,5775,5675,5675,160400,"2023-11-01","AMFG"
5675,5750,5625,5675,120800,"2023-11-02","AMFG"
5675,5675,5625,5675,26500,"2023-11-03","AMFG"
5675,5800,5650,5725,31400,"2023-11-06","AMFG"
5725,5750,5700,5750,60700,"2023-11-07","AMFG"
5750,5800,5725,5800,183900,"2023-11-08","AMFG"
5800,5900,5800,5850,46900,"2023-11-09","AMFG"
5850,5900,5825,5825,18700,"2023-11-10","AMFG"
5825,5850,5750,5825,37300,"2023-11-13","AMFG"
5825,5900,5800,5850,63500,"2023-11-14","AMFG"
5850,5900,5725,5900,43900,"2023-11-15","AMFG"
5900,5900,5825,5850,21800,"2023-11-16","AMFG"
5875,5900,5825,5900,16600,"2023-11-17","AMFG"
5875,5900,5750,5775,75900,"2023-11-20","AMFG"
5775,5850,5700,5850,78100,"2023-11-21","AMFG"
5825,5850,5750,5850,38400,"2023-11-22","AMFG"
5850,5875,5750,5850,74800,"2023-11-23","AMFG"
5850,5875,5725,5850,118900,"2023-11-24","AMFG"
5875,5875,5750,5875,117200,"2023-11-27","AMFG"
5875,5875,5750,5875,93000,"2023-11-28","AMFG"
5850,5875,5800,5875,75700,"2023-11-29","AMFG"
5850,5875,5825,5875,57000,"2023-11-30","AMFG"
5875,5875,5825,5850,56800,"2023-12-01","AMFG"
5875,5975,5825,5950,92400,"2023-12-04","AMFG"
5975,6150,5875,6000,45100,"2023-12-05","AMFG"
5900,6000,5850,5850,85300,"2023-12-06","AMFG"
5850,5900,5800,5875,19200,"2023-12-07","AMFG"
5875,5875,5825,5875,49400,"2023-12-08","AMFG"
5825,5900,5800,5900,40600,"2023-12-11","AMFG"
5825,5900,5775,5900,79700,"2023-12-12","AMFG"
5900,5900,5750,5900,93500,"2023-12-13","AMFG"
5850,5900,5825,5900,25800,"2023-12-14","AMFG"
5825,5900,5825,5900,32200,"2023-12-15","AMFG"
5900,5900,5825,5900,52300,"2023-12-18","AMFG"
5850,5925,5850,5900,37700,"2023-12-19","AMFG"
5900,5900,5825,5825,111300,"2023-12-20","AMFG"
5825,5850,5825,5825,33500,"2023-12-21","AMFG"
5800,5850,5800,5850,13200,"2023-12-22","AMFG"
5850,5850,5825,5850,27900,"2023-12-27","AMFG"
5825,5900,5825,5900,36900,"2023-12-28","AMFG"
5900,5900,5875,5900,28400,"2023-12-29","AMFG"
5850,5900,5800,5900,27400,"2024-01-02","AMFG"
5825,5900,5800,5900,33100,"2024-01-03","AMFG"
5900,6050,5825,6000,67400,"2024-01-04","AMFG"
5900,5925,5800,5900,14300,"2024-01-05","AMFG"
5875,5900,5800,5900,63900,"2024-01-08","AMFG"
5800,5900,5500,5900,54900,"2024-01-09","AMFG"
5900,5900,5875,5900,10500,"2024-01-10","AMFG"
5900,5900,5875,5900,17100,"2024-01-11","AMFG"
5900,5900,5825,5850,85000,"2024-01-12","AMFG"
5800,5900,5800,5875,19700,"2024-01-15","AMFG"
5875,5900,5825,5850,19100,"2024-01-16","AMFG"
5825,5875,5750,5850,138400,"2024-01-17","AMFG"
5775,5875,5775,5875,15700,"2024-01-18","AMFG"
5775,5875,5775,5875,5200,"2024-01-19","AMFG"
5875,5875,5800,5875,8500,"2024-01-22","AMFG"
5800,5875,5725,5825,7900,"2024-01-23","AMFG"
5825,5825,5700,5825,12800,"2024-01-24","AMFG"
5825,5825,5750,5825,22900,"2024-01-25","AMFG"
5750,5850,5750,5825,64900,"2024-01-26","AMFG"
5800,5825,5750,5825,51100,"2024-01-29","AMFG"
5750,5825,5750,5825,15700,"2024-01-30","AMFG"
5750,5825,5750,5825,13000,"2024-01-31","AMFG"
5825,5825,5825,5825,2000,"2024-02-01","AMFG"
5850,5850,5775,5825,4400,"2024-02-02","AMFG"
5775,5900,5750,5900,81500,"2024-02-05","AMFG"
5800,5900,5750,5875,108900,"2024-02-06","AMFG"
5775,5850,5775,5825,5500,"2024-02-07","AMFG"
5825,5825,5750,5800,26100,"2024-02-12","AMFG"
5750,5800,5750,5800,21100,"2024-02-13","AMFG"
5700,5825,5700,5800,24500,"2024-02-15","AMFG"
5750,5825,5750,5825,37900,"2024-02-16","AMFG"
5825,5825,5750,5775,43000,"2024-02-19","AMFG"
5775,5850,5775,5850,7500,"2024-02-20","AMFG"
5850,5900,5850,5875,6200,"2024-02-21","AMFG"
5875,5875,5850,5875,47400,"2024-02-22","AMFG"
5875,6000,5850,5875,24100,"2024-02-23","AMFG"
5875,5900,5800,5875,55700,"2024-02-26","AMFG"
5800,5900,5800,5875,84500,"2024-02-27","AMFG"
5850,5875,5800,5850,73100,"2024-02-28","AMFG"
5850,5900,5800,5900,91800,"2024-02-29","AMFG"
5825,5900,5825,5900,7400,"2024-03-01","AMFG"
5900,5900,5825,5900,5500,"2024-03-04","AMFG"
5800,5900,5800,5850,6300,"2024-03-05","AMFG"
5800,5875,5800,5850,10800,"2024-03-06","AMFG"
5800,5850,5775,5800,44200,"2024-03-07","AMFG"
5775,5800,5750,5800,38700,"2024-03-08","AMFG"
5750,5800,5725,5800,74300,"2024-03-13","AMFG"
6025,6100,5800,5900,139100,"2024-03-14","AMFG"
6000,6000,5875,5900,41800,"2024-03-15","AMFG"
5900,5900,5825,5900,39100,"2024-03-18","AMFG"
5875,5900,5850,5900,26400,"2024-03-19","AMFG"
5850,5850,5825,5825,18200,"2024-03-20","AMFG"
5825,5825,5800,5825,29400,"2024-03-21","AMFG"
5800,5825,5700,5800,103000,"2024-03-22","AMFG"
5850,5850,5700,5800,30000,"2024-03-25","AMFG"
5825,5825,5750,5750,400,"2024-03-26","AMFG"
5800,5800,5700,5725,43100,"2024-03-27","AMFG"
5750,5800,5725,5775,23700,"2024-03-28","AMFG"
5800,5850,5775,5800,54900,"2024-04-01","AMFG"
5800,5900,5775,5800,6300,"2024-04-02","AMFG"
5775,5850,5775,5800,45400,"2024-04-03","AMFG"
5850,5850,5800,5800,21200,"2024-04-04","AMFG"
5800,5800,5800,5800,19700,"2024-04-05","AMFG"
5725,5800,5700,5750,22200,"2024-04-16","AMFG"
5700,5750,5700,5750,15300,"2024-04-17","AMFG"
5700,5775,5700,5775,24600,"2024-04-18","AMFG"
5700,5750,5500,5650,94900,"2024-04-19","AMFG"
5600,5650,5500,5650,8600,"2024-04-22","AMFG"
5600,5650,5600,5650,5000,"2024-04-23","AMFG"
5625,5625,5575,5625,15400,"2024-04-24","AMFG"
5625,5625,5525,5600,4000,"2024-04-25","AMFG"
5550,5575,5400,5500,132300,"2024-04-26","AMFG"
5525,5525,5450,5500,8800,"2024-04-29","AMFG"
5600,5600,4800,4800,378200,"2024-04-30","AMFG"
4880,4920,4820,4830,253800,"2024-05-02","AMFG"
4830,4880,4820,4880,76500,"2024-05-03","AMFG"
4900,4900,4830,4830,19200,"2024-05-06","AMFG"
4830,4850,4820,4850,5600,"2024-05-07","AMFG"
4850,4850,4820,4850,38500,"2024-05-08","AMFG"
4850,4850,4790,4850,76000,"2024-05-13","AMFG"
4800,4850,4800,4840,1900,"2024-05-14","AMFG"
4800,4850,4790,4850,12500,"2024-05-15","AMFG"
4850,4850,4700,4850,33800,"2024-05-16","AMFG"
4750,4850,4750,4850,13400,"2024-05-17","AMFG"
4850,4850,4760,4840,13600,"2024-05-20","AMFG"
4840,4840,4760,4840,6800,"2024-05-21","AMFG"
4840,4840,4700,4830,29500,"2024-05-22","AMFG"
4830,4830,4720,4750,77700,"2024-05-27","AMFG"
4760,4760,4700,4740,33200,"2024-05-28","AMFG"
4740,4740,4690,4710,164300,"2024-05-29","AMFG"
4730,4800,4680,4700,7500,"2024-05-30","AMFG"
4700,4720,4690,4700,45700,"2024-05-31","AMFG"
4700,4720,4680,4700,48100,"2024-06-03","AMFG"
4740,4740,4710,4730,8600,"2024-06-04","AMFG"
4700,4730,4680,4680,9700,"2024-06-05","AMFG"
4710,4710,4670,4710,7200,"2024-06-06","AMFG"
4710,4750,4700,4750,6600,"2024-06-07","AMFG"
4750,4750,4600,4710,7900,"2024-06-10","AMFG"
4750,4750,4610,4710,19300,"2024-06-11","AMFG"
4660,4700,4600,4700,9700,"2024-06-12","AMFG"
4610,4690,4610,4690,4900,"2024-06-13","AMFG"
4630,4690,4620,4690,17300,"2024-06-14","AMFG"
4620,4700,4580,4590,148100,"2024-06-19","AMFG"
4560,4680,4560,4680,18200,"2024-06-20","AMFG"
4600,4680,4590,4680,38400,"2024-06-21","AMFG"
4670,4680,4600,4620,38300,"2024-06-24","AMFG"
4630,4720,4630,4670,26800,"2024-06-25","AMFG"
4700,4710,4670,4690,41400,"2024-06-26","AMFG"
4700,4700,4670,4690,3900,"2024-06-27","AMFG"
4690,4700,4690,4700,17200,"2024-06-28","AMFG"
4700,4780,4700,4700,36200,"2024-07-01","AMFG"
4650,4700,4570,4680,10200,"2024-07-02","AMFG"
4700,4720,4690,4720,47900,"2024-07-03","AMFG"
4720,4750,4720,4730,104300,"2024-07-04","AMFG"
4730,4970,4730,4860,62100,"2024-07-05","AMFG"
4870,4880,4770,4880,7800,"2024-07-08","AMFG"
4880,4880,4850,4880,1700,"2024-07-09","AMFG"
4890,4900,4850,4900,70500,"2024-07-10","AMFG"
4900,4900,4830,4840,53900,"2024-07-11","AMFG"
4830,4860,4810,4820,500,"2024-07-12","AMFG"
4870,4880,4750,4870,3100,"2024-07-15","AMFG"
4860,4870,4840,4840,4000,"2024-07-16","AMFG"
4800,4870,4800,4820,58300,"2024-07-17","AMFG"
4820,4840,4790,4840,2700,"2024-07-18","AMFG"
4840,4840,4840,4840,500,"2024-07-19","AMFG"
4880,4880,4840,4840,2100,"2024-07-22","AMFG"
4760,4760,4660,4740,34600,"2024-07-23","AMFG"
4640,4760,4620,4750,1700,"2024-07-24","AMFG"
4720,4790,4720,4790,400,"2024-07-25","AMFG"
4790,4820,4600,4760,39400,"2024-07-26","AMFG"
4700,4760,4690,4760,900,"2024-07-29","AMFG"
4780,4780,4600,4730,13000,"2024-07-30","AMFG"
4730,4730,4600,4610,30100,"2024-07-31","AMFG"
4650,4650,4640,4650,3700,"2024-08-01","AMFG"
4610,4650,4600,4650,13500,"2024-08-02","AMFG"
4630,4630,4560,4610,19600,"2024-08-05","AMFG"
4580,4600,4560,4600,4100,"2024-08-06","AMFG"
4600,4600,4560,4600,7700,"2024-08-07","AMFG"
4600,4600,4580,4600,3000,"2024-08-08","AMFG"
4600,4600,4590,4600,30900,"2024-08-09","AMFG"
4630,4660,4630,4660,2300,"2024-08-12","AMFG"
4640,4660,4630,4660,5100,"2024-08-13","AMFG"
4700,4700,4660,4700,1700,"2024-08-14","AMFG"
4850,4850,4690,4710,10000,"2024-08-15","AMFG"
4710,4710,4600,4600,28300,"2024-08-16","AMFG"
4600,4650,4600,4650,19900,"2024-08-19","AMFG"
4640,4700,4640,4690,16800,"2024-08-20","AMFG"
4700,4700,4620,4700,11900,"2024-08-21","AMFG"
4650,4700,4640,4700,8600,"2024-08-22","AMFG"
4700,4720,4600,4700,17100,"2024-08-23","AMFG"
4850,4850,4600,4700,190600,"2024-08-26","AMFG"
4600,4700,4600,4700,9900,"2024-08-27","AMFG"
4650,4720,4620,4660,3800,"2024-08-28","AMFG"
4660,4710,4660,4710,11200,"2024-08-29","AMFG"
4710,4710,4630,4700,25600,"2024-08-30","AMFG"
4710,4710,4620,4700,33300,"2024-09-02","AMFG"
4690,4710,4670,4700,50700,"2024-09-03","AMFG"
4700,4700,4700,4700,46400,"2024-09-04","AMFG"
4700,4710,4690,4710,50700,"2024-09-05","AMFG"
4710,4730,4710,4730,4400,"2024-09-06","AMFG"
4720,4730,4660,4730,8400,"2024-09-09","AMFG"
4730,4730,4680,4730,8300,"2024-09-10","AMFG"
4700,4740,4700,4740,3500,"2024-09-11","AMFG"
4730,4740,4710,4740,13700,"2024-09-12","AMFG"
4720,4750,4720,4750,2800,"2024-09-13","AMFG"
4830,4850,4500,4600,46600,"2024-09-17","AMFG"
4700,4780,4630,4740,13500,"2024-09-18","AMFG"
4740,4740,4740,4740,200,"2024-09-19","AMFG"
4740,4800,4700,4700,15700,"2024-09-20","AMFG"
4700,4750,4700,4750,3800,"2024-09-23","AMFG"
4750,4780,4510,4770,13500,"2024-09-24","AMFG"
4770,4770,4700,4760,7100,"2024-09-25","AMFG"
4700,4760,4700,4760,2200,"2024-09-26","AMFG"
4720,4790,4500,4760,32200,"2024-09-27","AMFG"
4760,4760,4700,4760,7800,"2024-09-30","AMFG"
4760,4760,4660,4760,10200,"2024-10-01","AMFG"
4700,4750,4600,4730,17900,"2024-10-02","AMFG"
4730,4730,4700,4710,2400,"2024-10-03","AMFG"
4690,4710,4670,4710,5000,"2024-10-04","AMFG"
4700,4710,4680,4710,1600,"2024-10-07","AMFG"
4700,4740,4680,4740,32200,"2024-10-08","AMFG"
4710,4740,4690,4710,12800,"2024-10-09","AMFG"
4710,4710,4710,4710,0,"2024-10-10","AMFG"
4700,4710,4700,4700,2200,"2024-10-11","AMFG"
4700,4720,4600,4610,99800,"2024-10-14","AMFG"
4650,4690,4630,4670,10300,"2024-10-15","AMFG"
4700,4700,4640,4690,7900,"2024-10-16","AMFG"
4610,4690,4610,4690,1100,"2024-10-17","AMFG"
4700,4700,4620,4690,5700,"2024-10-18","AMFG"
4670,4690,4640,4690,1200,"2024-10-21","AMFG"
4690,4730,4680,4710,16000,"2024-10-22","AMFG"
4710,4730,4700,4720,9000,"2024-10-23","AMFG"
4610,4720,4610,4700,1800,"2024-10-24","AMFG"
4700,4700,4630,4700,6100,"2024-10-25","AMFG"
4710,4710,4670,4700,2700,"2024-10-28","AMFG"
4700,4720,4650,4710,31000,"2024-10-29","AMFG"
4610,4750,4610,4720,46100,"2024-10-30","AMFG"
4720,4740,4680,4730,19200,"2024-10-31","AMFG"
4680,4740,4680,4730,8800,"2024-11-01","AMFG"