# Cisco Systems
930701	27.75	26.5	27.75	26816
930702	28	27.25	27.75	13198
930706	27.75	27	27.375	16266
930707	27.25	26.25	26.5	21818
930708	27.25	26.25	26.8125	23144
930709	27.5	26.875	27.375	16532
930712	28	27.375	27.625	18024
930713	28.375	27.75	28.0625	25422
930714	28.5	28	28.125	22430
930715	27.75	25.75	26.125	72348
930716	25.875	24.5	25	77574
930719	25.125	23.625	24.75	60974
930720	26.375	24.875	26.125	54126
930721	26.125	25.25	25.625	32962
930722	26	25	25.375	25564
930723	26.75	25.375	26.4375	34126
930726	28	26.375	27.75	40538
930727	27.625	26.25	26.375	40150
930728	27	26	26.8125	15754
930729	27.25	26.25	26.5	22520
930730	26.25	25.625	25.9375	25334
930802	26.625	25.875	26.25	19854
930803	27.125	26.375	26.75	20240
930804	27.625	26.625	27.1875	27582
930805	27.875	27.375	27.5625	32894
930806	28.625	27.375	28.375	37348
930809	29.5	28.5	29.375	39586
930810	29.625	29.25	29.375	25166
930811	29.625	28.5	28.75	29882
930812	29.375	28	28.5	41136
930813	27.125	25.9375	26.5625	131108
930816	27.625	26.125	27.5	81548
930817	28.875	27	28.625	50448
930818	29.25	28.125	28.375	55402
930819	28.375	27.3125	27.375	48924
930820	27.375	26.375	26.5625	67106
930823	27.1875	26.375	27	42172
930824	27.625	26.875	27.5625	32758
930825	27.625	26.25	26.5	48664
930826	26.5	24.875	25.1875	115794
930827	26.375	25	26.3125	78962
930830	26.625	24.8125	24.875	57724
930831	25.5	23.625	23.875	147048
930901	24.625	23.625	24.125	93708
930902	24.5	24	24.375	46530
930903	24.5	23.5	23.6875	40870
930907	24	21.625	21.6875	119770
930908	22.1875	20.5	21.875	182284
930909	23.5	22.5	23.3125	88032
930910	23.75	22.375	22.375	61774
930913	22.5	20.875	20.9375	84952
930914	21.375	20.125	21.125	106212
930915	22	21	21.625	72740
930916	23	21.75	22.875	77088
930917	23.25	22.625	22.875	74048
930920	23.5	22.25	22.25	38136
930921	23.125	21.875	22.5	89114
930922	24	22.75	23.625	71696
930923	24.375	23.5	23.625	48392
930924	24.375	23	24.25	59316
930927	25.625	24.5	25.4375	58252
930928	26.125	24.875	26	44252
930929	27.125	25.625	25.75	90420
930930	26	24.875	25	48608
931001	25.125	24	24.6875	55622
931004	25.25	24.5	24.75	31486
931005	24.875	23.5	23.9375	68814
931006	24.5	22.75	23.0625	74092
931007	23.375	22.25	22.5	42292
931008	23.75	22.625	23.75	46528
931011	24.25	22.875	23	30554
931012	26.125	24	25.4375	98328
931013	25.75	24.375	25.125	42156
931014	25.25	24.375	24.75	23396
931015	25.125	24.375	24.5	22036
931018	25.125	23.75	23.8125	30952
931019	24.125	23	23.75	29758
931020	24.25	23	23.25	44826
931021	24.5	23	24.375	57842
931022	25.125	24.25	24.75	57942
931025	25.25	24.125	24.875	40548
931026	25	24.125	24.75	30252
931027	25.375	24.5	25.25	26716
931028	25.8125	24.75	24.875	31708
931029	26	24.875	25.625	37206
931101	26.75	25.25	26.75	54270
931102	26.875	26	26.4375	27612
931103	27.0625	25.375	25.5	47980
931104	25.75	24.4375	24.875	70314
931105	27	25.125	26.75	124192
931108	27.5	26.25	27.0625	60884
931109	27.625	26.8125	27	52130
931110	27.375	26.625	27.1875	38810
931111	28.375	27.25	27.875	76340
931112	28.375	27.375	27.875	29468
931115	28.625	27.625	28.5	40100
931116	28.625	27.875	28.5625	27530
931117	28.625	27.5	27.875	29482
931118	28.125	27.375	28.0625	38590
931119	28.75	27.125	28.5	62008
931122	28.25	27.5	27.875	45798
931123	28.625	27.75	28.375	35880
931124	29.125	28.375	28.75	36532
931126	29	28.5	28.6875	11226
931129	29	27.875	27.9375	41818
931130	28.5	27.625	28.125	28834
931201	28.875	28.25	28.8125	30710
931202	30.125	28.125	29.6875	67490
931203	30.75	30	30.625	101814
931206	30.875	29.875	30.875	43380
931207	31.125	30.375	31	37844
931208	30.875	30.125	30.25	17052
931209	30.3125	29.625	29.8125	28996
931210	30.125	29.375	29.875	22644
931213	30.25	29.375	29.9375	25616
931214	30.125	29.375	29.625	19726
931215	29.875	29.125	29.6875	23996
931216	30.375	29.625	30.0625	34694
931217	30.375	29.875	30.25	17022
931220	30.875	30.125	30.875	21136
931221	31	30.5	30.5	16044
931222	30.375	29.5	30.375	34224
931223	31.5	30.875	31.0625	42974
931227	31.375	31	31	19816
931228	31.625	31	31.5	31228
931229	31.875	31.25	31.75	34156
931230	32.875	31.875	32.875	184044
931231	32.875	32.25	32.3125	53060
940103	32.375	31.625	32.125	37710
940104	32.625	31.875	32.5	36844
940105	33.625	32.125	33.25	81442
940106	33.5	32.625	33	35256
940107	33.75	32.625	33.3125	36774
940110	34.5	33.125	34.25	37442
940111	34.25	33.75	34	20414
940112	34.125	33.375	34	29256
940113	33.875	33.5	33.625	26842
940114	34.75	34	34.5	33468
940117	35	34.25	34.6875	30890
940118	35.375	34.625	35.375	33884
940119	35.125	34.375	34.625	29024
940120	34.875	34	34.3125	22980
940121	35.125	34	35.0625	17672
940124	35.625	34.625	35.125	27628
940125	35.25	33.75	34.25	51358
940126	34.75	33.875	34.125	22622
940127	34.375	33.875	34.3125	53346
940128	35.5	34.375	35.25	33570
940131	36.25	35.125	36.25	56846
940201	36.25	35.75	35.75	30682
940202	36.625	35.75	36.5	27958
940203	37.5	36.25	37.375	29434
940204	37.5	35.875	35.875	51800
940207	36.375	35	36.25	63868
940208	37.125	35.75	37	38152
940209	37.625	37	37.125	33116
940210	37.375	35.875	36	64144
940211	37.25	35.75	37.1875	69962
940214	37.875	37	37.375	38206
940215	37.9375	36.875	36.875	34998
940216	37.125	36.25	36.5	28556
940217	36.875	36.25	36.6875	24144
940218	36.75	35.875	36.5	32074
940222	37	36	37	21822
940223	37.125	36	36.5	73696
940224	36.375	35.5	35.875	32506
940225	36.75	35.75	36.5625	33586
940228	37.5	36.625	36.875	34386
940301	37.5	36.75	37.0625	38658
940302	37.75	36.25	37.625	72368
940303	38.75	37.5	38.375	57098
940304	39.5	38.1875	39.5	55130
940307	40.5	39.375	40.1875	46812
940308	40.375	39.125	40	45764
940309	40.625	39.375	40.375	43592
940310	40.75	39.5	40	37144
940311	40.125	39.3125	39.875	19228
940314	40.125	39.625	40	16092
940315	39.875	38.875	39.375	42438
940316	39.75	39	39.4375	24786
940317	39.75	39.25	39.75	26388
940318	39.75	39.125	39.5	21050
940321	40	38.75	38.75	18670
940322	39.25	37	37.75	27777
940323	38	36	37.25	44670
940324	37.25	32.25	34.5	116640
940325	35.75	32.75	33	71051
940328	34	31.5	33	57412
940329	33.25	31.75	32	33255
940330	34.5	31	32.5	58897
940331	34.5	32	34.25	50755
940404	33.5	32.25	33.125	51533
940405	35.5	33.5	35	50500
940406	35.75	34.75	35.625	36498
940407	36	35	35.625	24573
940408	35.75	33.75	34.75	24052
940411	34.75	32.75	33.375	46970
940412	33.25	30.25	31	87420
940413	31.75	28	29.875	81836
940414	31.875	29	30.25	66658
940415	31.5	29.25	30.25	61532
940418	30.75	29.25	29.875	32376
940419	30.75	28.75	29.5	38386
940420	30.25	28.25	29	48423
940421	32	29	31.875	49240
940422	32.75	30.5	31.25	37399
940425	32	30.75	31.75	21050
940426	32.75	31.5	32	25460
940428	32.5	30.875	31.25	23323
940429	31.5	30.25	30.3125	37798
940502	32.75	29.75	32.5	36143
940503	34	30.75	31.375	80602
940504	31.75	30.5	30.75	38944
940505	32.75	31	31.5	50362
940506	31.75	30.25	31.5	43618
940509	31.5	29.75	30	39172
940510	31	28.5	28.5	58067
940511	30	28.25	29	62323
940512	29.75	27.75	29	67124
940513	25.625	22	23.25	448810
940516	24.25	22	22.5	130900
940517	23	21.1875	22.125	125530
940518	24.25	22.75	23.875	99839
940519	24.5	23.625	23.9375	55870
940520	24	22.875	23.25	35456
940523	24.5	23	24.5	30681
940524	25.5	23.75	25.25	42367
940525	26	24.75	25.75	30052
940526	27	24.75	25	50325
940527	25.5	24.25	25.375	26177
940531	25.5	24.625	24.75	21999
940601	25	24.375	24.75	21880
940602	25	24	24.125	23068
940603	24.5	23.5	24.5	28542
940606	25.25	24.5	25	21792
940607	25	23.625	24	20030
940608	24.375	22.4375	22.625	39870
940609	23.4375	22.75	23.0625	30808
940610	23.875	23.125	23.5	20792
940613	23.5	22.75	22.875	19340
940614	24.9375	23.375	24.8125	55932
940615	25.625	24.375	24.875	39799
940616	25	24.5	24.6875	17398
940617	24.5	24	24.375	26720
940620	25.5	23.625	24.25	14332
940621	24.25	23.25	23.625	17772
940622	24	23.125	23.5	25751
940623	23.375	20.375	21	145860
940624	22.75	21	22.125	54421
940627	23.25	21.875	23.125	22445
940628	24	22.875	23	38413
940629	24.125	23.1562	23.875	37530
940630	24.4375	23.125	23.375	19585
940701	24.125	23.375	23.5625	23097
940705	23.625	22.625	22.9375	26839
940706	23	22.375	23	30616
940707	23.5	22.875	23.375	24280
940708	23.625	22.75	22.875	46996
940711	23.875	22.75	23.75	29770
940712	23.125	22.375	22.75	52659
940713	24.375	23	24	70052
940714	24.875	19.5	19.75	242030
940715	20.125	18.75	19.625	166370
940718	20.875	19.75	20.875	47459
940719	21.125	20.125	20.125	37077
940720	20.5	19.75	20.1875	39585
940721	20.625	19.875	20.5	21274
940722	20.875	20.375	20.5	32899
940725	20.625	19.875	20.125	20119
940726	20.25	19.5	19.75	30064
940727	19.75	19.375	19.625	24488
940728	20.25	19.625	19.875	30533
940729	21.25	20.125	21	86047
940801	22.25	20.5	21.9375	73218
940802	22.25	20.875	21.25	36550
940803	21.625	21	21.125	19900
940804	21.5	20.7188	20.875	27135
940805	21	20.375	20.875	25447
940808	21.875	20.625	21.625	34051
940809	22.125	21.625	21.9375	33791
940810	22.125	21.5	21.625	36812
940811	21.75	20.875	21.375	22620
940812	21.625	21.0625	21.375	24485
940815	22.25	21.375	21.875	64878
940816	22.625	21.75	22.5	61557
940817	24.25	22.375	24	82623
940818	24.375	23.125	23.5	72951
940819	24	21.75	22.625	108790
940822	23.625	22.125	23	36653
940823	23.75	23	23.5	33763
940824	23.625	23.25	23.5	32639
940825	24.125	23.375	24	43013
940826	25.625	24	25.625	71145
940829	26.625	25.75	26.25	71298
940830	26.375	25.75	26.125	41237
940831	26.125	24.75	24.8125	34361
940901	24.875	24.125	24.5	50337
940902	24.875	24.25	24.625	19733
940906	25.25	24.5	24.8125	36419
940907	26.125	24.875	25.875	47763
940908	26.5	25.875	26	31194
940909	26.25	25.125	25.4375	26091
940912	25.5	24.75	24.9375	15524
940913	25.75	25.125	25.625	37570
940914	26.375	24.5	26.375	42730
940915	27.125	26.25	27	43582
940916	27	25.875	26.5	34951
940919	26.75	26	26.125	18102
940920	26.125	25.625	25.6875	27892
940921	25.75	24.5	24.8125	53220
940922	25	24.5	24.875	30070
940923	24.875	24.25	24.5	21988
940926	24.5	23.875	24.375	17958
940927	24.625	24	24.375	19267
940928	24.625	23.875	24.125	26064
940929	25.75	23.625	25.625	55342
940930	27.625	26	27.375	116730
941003	27.875	27.375	27.5	52008
941004	27.625	26.5	26.5625	50409
941005	26.75	25.5	26.25	68545
941006	27.25	26.5	27.0625	50427
941007	27.625	26.625	27.625	44028
941010	28.125	27.5	27.75	50750
941011	29.3125	27.75	28.125	56122
941012	28.25	27	27.125	58833
941013	28	27.125	27.5	32877
941014	28.125	27.25	27.625	26356
941017	27.75	27	27	24087
941018	27.125	26.625	26.875	20332
941019	27.625	26.625	27.375	18715
941020	27.75	27.25	27.5	29852
941021	27.5	27.125	27.25	22108
941024	27.9375	27	27.625	26654
941025	27.8125	27	27.75	19521
941026	29.125	27.75	29	55613
941027	30	28.75	30	70603
941028	30.5	29.8125	30	76698
941031	30.375	29.875	30.125	38783
941101	30.625	29.875	30.625	44145
941102	32.5	30.625	31.625	66252
941103	32.25	31.5	32.25	58354
941104	32.375	31.375	31.5	43124
941107	31.375	30.25	30.625	40499
941108	31.125	29.75	30.875	46600
941109	32	30.75	31.375	39732
941110	31.75	30.125	30.625	30984
941111	33.5	31.375	33	112330
941114	34.25	32.875	33.75	61702
941115	34.75	33	33.1875	42741
941116	34	33.125	33.875	19068
941117	34.5	33	33.5	24011
941118	34.25	33.25	34.1875	18360
941121	34.5	32.1875	32.9375	30217
941122	32.9062	30.5625	30.625	69271
941123	31.6875	29.75	31.625	70865
941125	32.75	31.625	32.375	20352
941128	33	32.125	32.8125	46955
941129	33.25	32.625	33	40297
941130	33.375	32.25	32.25	31891
941201	32.5	31.75	32.25	23386
941202	32.875	31.875	32.75	21206
941205	33.25	32.75	33	24770
941206	33.5	32.75	33.25	30029
941207	33.1875	31.875	32.125	23466
941208	32.5	30.75	30.875	35883
941209	32.25	29.625	32	58133
941212	32.8438	31.5	32.625	33130
941213	32.75	32.125	32.25	22582
941214	32.5	31.375	31.75	20926
941215	33.875	32.75	33.4375	69636
941216	34	33	33.25	29075
941219	33.375	32.875	33.0625	24836
941220	33.375	32.625	32.875	16786
941221	34.125	32.875	34	30715
941222	35	33.875	34.875	40601
941223	35.75	34.875	35.25	33012
941227	36.1875	35.25	35.875	17224
941228	35.875	34.75	35	20909
941229	35.375	34.5	35.125	19272
941230	35.25	34.5	35.125	16941
950103	35.125	34.0625	34.125	23326
950104	34.75	33.875	34.375	30543
950105	35	34	34.125	26468
950106	34.5	33.625	34.125	20141
950109	35.25	34	34.875	35310
950110	36	35	35.375	44373
950111	35.75	34.875	35.625	21697
950112	36	35.375	35.625	23055
950113	36	35.375	35.875	21415
950116	37	35.875	36.625	24442
950117	36.875	36.125	36.5	18522
950118	37.5	36.125	36.375	25598
950119	36.5	35.75	35.75	22069
950120	35.875	34.75	35	33963
950123	35	33.5	34.9375	35643
950124	36.125	34.625	35.875	39036
950125	35.875	34.75	34.9375	41325
950126	35	33.75	33.875	34251
950127	34.125	33.375	33.875	28704
950130	34	32.375	32.5625	46065
950131	33.875	32.5	33.375	36454
950201	35	33.625	34.25	40380
950202	35.625	34.125	35.5	27524
950203	36.625	35.5	35.625	36874
950206	37	35.625	36.625	30741
950207	36.875	35.875	36.875	22967
950208	37	36.25	36.5	25827
950209	37.9375	36.25	36.375	47595
950210	36.875	35	35.0625	90993
950213	35.25	34.125	34.25	65313
950214	35.5	34.125	34.5	42332
950215	35.25	34.125	34.5	36219
950216	34.875	34	34.25	45737
950217	34.125	33.5	33.75	27228
950221	33.625	32.75	33.375	41125
950222	34.125	32.75	33.9375	37924
950223	34.625	33.875	34.375	50677
950224	34.25	33.25	33.625	38769
950227	34.125	32.625	33.0625	45933
950228	34	33.1094	33.75	33736
950301	33.875	32.875	32.9375	39338
950302	34	32.875	33.875	27198
950303	34.75	33.625	34.375	28100
950306	34.5	33.625	34.25	20019
950307	34.75	33.875	34.375	28387
950308	35.625	34.375	35.125	33726
950309	35.375	34.25	34.625	27180
950310	35.125	34.5	34.75	24435
950313	34.875	34	34.0625	15862
950314	35	34.125	34.3125	21682
950315	35.125	34	35	45520
950316	35.625	35	35.25	48909
950317	35.625	34.75	34.9375	23173
950320	35	34.375	34.75	23917
950321	35.375	34.25	34.625	51062
950322	34.625	33.875	34.125	27604
950323	34.875	34	34.75	23808
950324	36.875	35	36.375	76523
950327	38.125	36.375	38	60267
950328	39.25	38	39.125	55089
950329	39.875	36.75	37.25	69644
950330	37.5	35.125	36.75	65062
950331	38.25	35.375	38.125	60116
950403	39.75	37.75	39.625	65791
950404	40	38.375	38.75	64148
950405	39.25	38.125	39.125	65796
950406	39.125	38.375	39	31331
950407	39.75	38.5625	39.25	37429
950410	39.375	38.625	38.875	30431
950411	40	39	39.875	44776
950412	40.125	39.25	40.0625	33925
950413	40.625	39.875	40	25974
950417	41.125	40.25	40.5	44507
950418	40.75	39	39.375	35265
950419	38.875	36.875	38.625	66013
950420	39.875	38	39.0625	22332
950421	39.625	38.625	39	19467
950424	39.125	38.25	38.75	16316
950425	40.125	38.75	40	34258
950426	41	39.875	40.75	33685
950427	40.75	39.375	39.5	20992
950428	40.125	38.5	39.875	27083
950501	40	39.25	39.375	14262
950502	41.125	39	41	28980
950503	43.875	41.25	43.5	90162
950504	44.5	42.375	42.625	44235
950505	43.125	41.375	41.625	40989
950508	43.375	41.375	43	28848
950509	43.25	41.875	43.125	30932
950510	43.5	42.125	43	29515
950511	43.9375	42.625	43.75	46440
950512	45.25	43.25	45	68193
950515	45.5	44.625	45.25	43272
950516	45.625	44.75	45.4375	30245
950517	45.5	45	45.375	31487
950518	46.125	43.875	44	36841
950519	44.625	43.125	44.5625	28648
950522	44.875	44	44	24067
950523	47.875	44.125	47.625	74795
950524	48.125	46.375	46.875	53811
950525	46.875	46	46.75	30612
950526	46.5	45.75	45.875	24005
950530	46	43.375	43.75	37683
950531	43.875	42.25	43.75	58778
950601	45.75	43.75	44.9375	33744
950602	46.125	44.25	45.125	28144
950605	46.625	45.5	45.625	32058
950606	46.25	44.75	44.75	39246
950607	45	44.125	44.5	27484
950608	45.875	44.25	45.375	19903
950609	46.375	45.25	45.75	27019
950612	46.75	46	46.375	22371
950613	48.1406	46.375	48.125	36881
950614	48.5	47.25	47.9375	25349
950615	48.875	47.75	48.4375	26923
950616	49	48.25	48.875	21634
950619	50	48.75	49.625	22302
950620	50.25	49	50.125	43573
950621	50.375	49	49	25111
950622	51	49.5	50.625	33478
950623	51.875	50	51.875	27927
950626	52.625	50.5	50.9375	32877
950627	52	50.125	50.25	31184
950628	50.375	48.875	49.375	34547
950629	51.25	49.5	51.125	23523
950630	51.5	50.375	50.5625	21429
950703	50.625	50	50.375	7924
950705	52.25	50.0625	52.0938	35876
950706	53.5	52.125	53.25	33212
950707	55.5	53.25	55.25	45385
950710	55.375	54	54.875	37004
950711	54.625	53.375	53.875	48954
950712	55.125	53.625	55.0625	28203
950713	57.5	55	57	33156
950714	58.375	56	57.875	37065
950717	58.25	57.25	57.625	27994
950718	57.625	55.375	55.625	38788
950719	55.25	47.75	51.75	104629
950720	52.625	50.875	51.3125	52886
950721	54.25	50.75	53.25	45088
950724	55.375	52.5	55.25	45352
950725	57.375	55.875	56.625	40470
950726	58	56.625	57.75	29954
950727	58.75	58	58.625	26882
950728	58.75	55.75	56.0625	24701
950731	56.75	54.75	55.75	27574
950801	56	53.625	54.75	33368
950802	56.5	52.875	53.25	53322
950803	52.75	51.25	52.25	56161
950804	55	52.75	54.25	27759
950807	55.875	54.375	55.625	28630
950808	56.125	55.25	55.625	21388
950809	57.5	56.125	57.0625	43107
950810	58.5	57	58.25	37075
950811	60	58.125	58.5	46149
950814	59.625	58.375	58.875	31908
950815	59.625	58.5	58.75	44898
950816	62.5	59	62.125	70514
950817	62.5	60.375	60.875	64231
950818	66.375	63.0156	66.1094	118626
950821	66.25	63.25	63.25	48383
950822	66.25	62.375	66	58985
950823	67	65.875	66.25	43376
950824	66.75	64.75	66.5	41439
950825	66.75	63.875	64.125	36490
950828	64.25	61.5	62.625	49680
950829	62.875	59.5	62.875	93942
950830	65	63	64.25	59851
950831	66.5	64.25	65.625	48890
950901	66.5	65.125	65.375	22892
950905	68.125	65.375	68.125	38189
950906	70.25	68.375	69.5	47673
