va-project/Companies_Data/CSCO_Data/CSCO_price_history.csv

1	symbol	date	Closing Price
2	CSCO	1990-02-16	0.07725699990987778
3	CSCO	1990-02-20	0.07986100018024445
4	CSCO	1990-02-21	0.078125
5	CSCO	1990-02-22	0.07899300009012222
6	CSCO	1990-02-23	0.07855899631977081
7	CSCO	1990-02-26	0.07638899981975555
8	CSCO	1990-02-27	0.078125
9	CSCO	1990-02-28	0.08072900027036667
10	CSCO	1990-03-01	0.07986100018024445
11	CSCO	1990-03-02	0.08072900027036667
12	CSCO	1990-03-05	0.07986100018024445
13	CSCO	1990-03-06	0.07986100018024445
14	CSCO	1990-03-07	0.078125
15	CSCO	1990-03-08	0.07725699990987778
16	CSCO	1990-03-09	0.07725699990987778
17	CSCO	1990-03-12	0.07899300009012222
18	CSCO	1990-03-13	0.08159700036048889
19	CSCO	1990-03-14	0.09027799963951111
20	CSCO	1990-03-15	0.0859379991889
21	CSCO	1990-03-16	0.08767399936914444
22	CSCO	1990-03-19	0.09027799963951111
23	CSCO	1990-03-20	0.08246500045061111
24	CSCO	1990-03-21	0.08333300054073334
25	CSCO	1990-03-22	0.078125
26	CSCO	1990-03-23	0.08072900027036667
27	CSCO	1990-03-26	0.08420100063085556
28	CSCO	1990-03-27	0.0859379991889
29	CSCO	1990-03-28	0.08506900072097778
30	CSCO	1990-03-29	0.08506900072097778
31	CSCO	1990-03-30	0.08159700036048889
32	CSCO	1990-04-02	0.07986100018024445
33	CSCO	1990-04-03	0.08072900027036667
34	CSCO	1990-04-04	0.08072900027036667
35	CSCO	1990-04-05	0.08029499650001526
36	CSCO	1990-04-06	0.07899300009012222
37	CSCO	1990-04-09	0.078125
38	CSCO	1990-04-10	0.07638899981975555
39	CSCO	1990-04-11	0.07638899981975555
40	CSCO	1990-04-12	0.07725699990987778
41	CSCO	1990-04-16	0.07725699990987778
42	CSCO	1990-04-17	0.078125
43	CSCO	1990-04-18	0.07899300009012222
44	CSCO	1990-04-19	0.07986100018024445
45	CSCO	1990-04-20	0.07725699990987778
46	CSCO	1990-04-23	0.078125
47	CSCO	1990-04-24	0.07942699640989304
48	CSCO	1990-04-25	0.07986100018024445
49	CSCO	1990-04-26	0.07986100018024445
50	CSCO	1990-04-27	0.07899300009012222
51	CSCO	1990-04-30	0.08246500045061111
52	CSCO	1990-05-01	0.08376699686050415
53	CSCO	1990-05-02	0.08246500045061111
54	CSCO	1990-05-03	0.08506900072097778
55	CSCO	1990-05-04	0.0859379991889
56	CSCO	1990-05-07	0.08680599927902222
57	CSCO	1990-05-08	0.08767399936914444
58	CSCO	1990-05-09	0.0859379991889
59	CSCO	1990-05-10	0.08506900072097778
60	CSCO	1990-05-11	0.0859379991889
61	CSCO	1990-05-14	0.0859379991889
62	CSCO	1990-05-15	0.0863720029592514
63	CSCO	1990-05-16	0.0859379991889
64	CSCO	1990-05-17	0.08680599927902222
65	CSCO	1990-05-18	0.08506900072097778
66	CSCO	1990-05-21	0.08506900072097778
67	CSCO	1990-05-22	0.08506900072097778
68	CSCO	1990-05-23	0.08420100063085556
69	CSCO	1990-05-24	0.0859379991889
70	CSCO	1990-05-25	0.08333300054073334
71	CSCO	1990-05-29	0.08246500045061111
72	CSCO	1990-05-30	0.08159700036048889
73	CSCO	1990-05-31	0.0859379991889
74	CSCO	1990-06-01	0.08680599927902222
75	CSCO	1990-06-04	0.08940999954938889
76	CSCO	1990-06-05	0.09288199990987778
77	CSCO	1990-06-06	0.09201399981975555
78	CSCO	1990-06-07	0.08940999954938889
79	CSCO	1990-06-08	0.08767399936914444
80	CSCO	1990-06-11	0.08724000304937363
81	CSCO	1990-06-12	0.09548600018024445
82	CSCO	1990-06-13	0.09635400027036667
83	CSCO	1990-06-14	0.09722200036048889
84	CSCO	1990-06-15	0.09548600018024445
85	CSCO	1990-06-18	0.09375
86	CSCO	1990-06-19	0.09288199990987778
87	CSCO	1990-06-20	0.09375
88	CSCO	1990-06-21	0.09461800009012222
89	CSCO	1990-06-22	0.09461800009012222
90	CSCO	1990-06-25	0.09331600368022919
91	CSCO	1990-06-26	0.09201399981975555
92	CSCO	1990-06-27	0.09201399981975555
93	CSCO	1990-06-28	0.09114599972963333
94	CSCO	1990-06-29	0.09201399981975555
95	CSCO	1990-07-02	0.09288199990987778
96	CSCO	1990-07-03	0.09288199990987778
97	CSCO	1990-07-05	0.09158000349998474
98	CSCO	1990-07-06	0.09158000349998474
99	CSCO	1990-07-09	0.09114599972963333
100	CSCO	1990-07-10	0.09375
101	CSCO	1990-07-11	0.09548600018024445
102	CSCO	1990-07-12	0.09982600063085556
103	CSCO	1990-07-13	0.10503499954938889
104	CSCO	1990-07-16	0.10243099927902222
105	CSCO	1990-07-17	0.09722200036048889
106	CSCO	1990-07-18	0.09895800054073334
107	CSCO	1990-07-19	0.09722200036048889
108	CSCO	1990-07-20	0.09722200036048889
109	CSCO	1990-07-23	0.09114599972963333
110	CSCO	1990-07-24	0.0859379991889
111	CSCO	1990-07-25	0.08854199945926666
112	CSCO	1990-07-26	0.09027799963951111
113	CSCO	1990-07-27	0.08940999954938889
114	CSCO	1990-07-30	0.09027799963951111
115	CSCO	1990-07-31	0.08854199945926666
116	CSCO	1990-08-01	0.08854199945926666
117	CSCO	1990-08-02	0.08680599927902222
118	CSCO	1990-08-03	0.08420100063085556
119	CSCO	1990-08-06	0.08333300054073334
120	CSCO	1990-08-07	0.08463499695062637
121	CSCO	1990-08-08	0.08333300054073334
122	CSCO	1990-08-09	0.08767399936914444
123	CSCO	1990-08-10	0.08333300054073334
124	CSCO	1990-08-13	0.0820309966802597
125	CSCO	1990-08-14	0.08072900027036667
126	CSCO	1990-08-15	0.08246500045061111
127	CSCO	1990-08-16	0.08072900027036667
128	CSCO	1990-08-17	0.0859379991889
129	CSCO	1990-08-20	0.0859379991889
130	CSCO	1990-08-21	0.08159700036048889
131	CSCO	1990-08-22	0.08420100063085556
132	CSCO	1990-08-23	0.078125
133	CSCO	1990-08-24	0.08246500045061111
134	CSCO	1990-08-27	0.08767399936914444
135	CSCO	1990-08-28	0.08680599927902222
136	CSCO	1990-08-29	0.0859379991889
137	CSCO	1990-08-30	0.0859379991889
138	CSCO	1990-08-31	0.0859379991889
139	CSCO	1990-09-04	0.0859379991889
140	CSCO	1990-09-05	0.08680599927902222
141	CSCO	1990-09-06	0.08420100063085556
142	CSCO	1990-09-07	0.08680599927902222
143	CSCO	1990-09-10	0.0859379991889
144	CSCO	1990-09-11	0.0859379991889
145	CSCO	1990-09-12	0.08680599927902222
146	CSCO	1990-09-13	0.0859379991889
147	CSCO	1990-09-14	0.0859379991889
148	CSCO	1990-09-17	0.09027799963951111
149	CSCO	1990-09-18	0.09288199990987778
150	CSCO	1990-09-19	0.08854199945926666
151	CSCO	1990-09-20	0.08854199945926666
152	CSCO	1990-09-21	0.0859379991889
153	CSCO	1990-09-24	0.08420100063085556
154	CSCO	1990-09-25	0.08506900072097778
155	CSCO	1990-09-26	0.08246500045061111
156	CSCO	1990-09-27	0.07855899631977081
157	CSCO	1990-09-28	0.078125
158	CSCO	1990-10-01	0.08420100063085556
159	CSCO	1990-10-02	0.08333300054073334
160	CSCO	1990-10-03	0.08072900027036667
161	CSCO	1990-10-04	0.08333300054073334
162	CSCO	1990-10-05	0.08159700036048889
163	CSCO	1990-10-08	0.08289899677038193
164	CSCO	1990-10-09	0.07725699990987778
165	CSCO	1990-10-10	0.07118099927902222
166	CSCO	1990-10-11	0.07118099927902222
167	CSCO	1990-10-12	0.07552099972963333
168	CSCO	1990-10-15	0.07508700340986252
169	CSCO	1990-10-16	0.07986100018024445
170	CSCO	1990-10-17	0.08420100063085556
171	CSCO	1990-10-18	0.09201399981975555
172	CSCO	1990-10-19	0.09982600063085556
173	CSCO	1990-10-22	0.10329899936914444
174	CSCO	1990-10-23	0.1054690033197403
175	CSCO	1990-10-24	0.10850699990987778
176	CSCO	1990-10-25	0.10850699990987778
177	CSCO	1990-10-26	0.10069400072097778
178	CSCO	1990-10-29	0.09722200036048889
179	CSCO	1990-10-30	0.09895800054073334
180	CSCO	1990-10-31	0.10243099927902222
181	CSCO	1990-11-01	0.10243099927902222
182	CSCO	1990-11-02	0.10503499954938889
183	CSCO	1990-11-05	0.10850699990987778
184	CSCO	1990-11-06	0.11024300009012222
185	CSCO	1990-11-07	0.10416699945926666
186	CSCO	1990-11-08	0.1176220029592514
187	CSCO	1990-11-09	0.12239599972963333
188	CSCO	1990-11-12	0.12152799963951111
189	CSCO	1990-11-13	0.12326399981975555
190	CSCO	1990-11-14	0.12456600368022919
191	CSCO	1990-11-15	0.12673600018024445
192	CSCO	1990-11-16	0.12673600018024445
193	CSCO	1990-11-19	0.12933999300003052
194	CSCO	1990-11-20	0.12760399281978607
195	CSCO	1990-11-21	0.12673600018024445
196	CSCO	1990-11-23	0.12760399281978607
197	CSCO	1990-11-26	0.12716999650001526
198	CSCO	1990-11-27	0.1371529996395111
199	CSCO	1990-11-28	0.13628500699996948
200	CSCO	1990-11-29	0.1328130066394806
201	CSCO	1990-11-30	0.1371529996395111
202	CSCO	1990-12-03	0.14149299263954163
203	CSCO	1990-12-04	0.14366300404071808
204	CSCO	1990-12-05	0.1440970003604889
205	CSCO	1990-12-06	0.14496499300003052
206	CSCO	1990-12-07	0.14322899281978607
207	CSCO	1990-12-10	0.14236100018024445
208	CSCO	1990-12-11	0.1401910036802292
209	CSCO	1990-12-12	0.1440970003604889
210	CSCO	1990-12-13	0.15017400681972504
211	CSCO	1990-12-14	0.15625
212	CSCO	1990-12-17	0.15451399981975555
213	CSCO	1990-12-18	0.15104199945926666
214	CSCO	1990-12-19	0.15538200736045837
215	CSCO	1990-12-20	0.1527779996395111
216	CSCO	1990-12-21	0.1527779996395111
217	CSCO	1990-12-24	0.15104199945926666
218	CSCO	1990-12-26	0.14583300054073334
219	CSCO	1990-12-27	0.14930599927902222
220	CSCO	1990-12-28	0.15321199595928192
221	CSCO	1990-12-31	0.1558160036802292
222	CSCO	1991-01-02	0.15191000699996948
223	CSCO	1991-01-03	0.14583300054073334
224	CSCO	1991-01-04	0.14149299263954163
225	CSCO	1991-01-07	0.13802100718021393
226	CSCO	1991-01-08	0.14322899281978607
227	CSCO	1991-01-09	0.14236100018024445
228	CSCO	1991-01-10	0.1440970003604889
229	CSCO	1991-01-11	0.14236100018024445
230	CSCO	1991-01-14	0.1440970003604889
231	CSCO	1991-01-15	0.15494799613952637
232	CSCO	1991-01-16	0.16232599318027496
233	CSCO	1991-01-17	0.17013899981975555
234	CSCO	1991-01-18	0.17274299263954163
235	CSCO	1991-01-21	0.18316000699996948
236	CSCO	1991-01-22	0.1792529970407486
237	CSCO	1991-01-23	0.17708300054073334
238	CSCO	1991-01-24	0.17621499300003052
239	CSCO	1991-01-25	0.18663200736045837
240	CSCO	1991-01-28	0.19270800054073334
241	CSCO	1991-01-29	0.1909720003604889
242	CSCO	1991-01-30	0.19878500699996948
243	CSCO	1991-01-31	0.203125
244	CSCO	1991-02-01	0.20225700736045837
245	CSCO	1991-02-04	0.20052100718021393
246	CSCO	1991-02-05	0.20225700736045837
247	CSCO	1991-02-06	0.20399299263954163
248	CSCO	1991-02-07	0.19748300313949585
249	CSCO	1991-02-08	0.20486100018024445
250	CSCO	1991-02-11	0.20008699595928192
251	CSCO	1991-02-12	0.20572899281978607
252	CSCO	1991-02-13	0.20920099318027496
253	CSCO	1991-02-14	0.203125
254	CSCO	1991-02-15	0.203125
255	CSCO	1991-02-19	0.20138899981975555
256	CSCO	1991-02-20	0.20052100718021393
257	CSCO	1991-02-21	0.19791699945926666
258	CSCO	1991-02-22	0.19704900681972504
259	CSCO	1991-02-25	0.19704900681972504
260	CSCO	1991-02-26	0.19270800054073334
261	CSCO	1991-02-27	0.1870660036802292
262	CSCO	1991-02-28	0.19444400072097778
263	CSCO	1991-03-01	0.19791699945926666
264	CSCO	1991-03-04	0.20052100718021393
265	CSCO	1991-03-05	0.20746499300003052
266	CSCO	1991-03-06	0.19791699945926666
267	CSCO	1991-03-07	0.19010399281978607
268	CSCO	1991-03-08	0.19270800054073334
269	CSCO	1991-03-11	0.1840279996395111
270	CSCO	1991-03-12	0.171875
271	CSCO	1991-03-13	0.18142400681972504
272	CSCO	1991-03-14	0.171875
273	CSCO	1991-03-15	0.16666699945926666
274	CSCO	1991-03-18	0.17708300054073334
275	CSCO	1991-03-19	0.18055599927902222
276	CSCO	1991-03-20	0.19618099927902222
277	CSCO	1991-03-21	0.1840279996395111
278	CSCO	1991-03-22	0.17881900072097778
279	CSCO	1991-03-25	0.17100700736045837
280	CSCO	1991-03-26	0.17361100018024445
281	CSCO	1991-03-27	0.1840279996395111
282	CSCO	1991-03-28	0.16927100718021393
283	CSCO	1991-04-01	0.15451399981975555
284	CSCO	1991-04-02	0.18055599927902222
285	CSCO	1991-04-03	0.18229199945926666
286	CSCO	1991-04-04	0.17708300054073334
287	CSCO	1991-04-05	0.17447899281978607
288	CSCO	1991-04-08	0.18055599927902222
289	CSCO	1991-04-09	0.17708300054073334
290	CSCO	1991-04-10	0.17621499300003052
291	CSCO	1991-04-11	0.18923600018024445
292	CSCO	1991-04-12	0.19791699945926666
293	CSCO	1991-04-15	0.19270800054073334
294	CSCO	1991-04-16	0.2065970003604889
295	CSCO	1991-04-17	0.22569400072097778
296	CSCO	1991-04-18	0.22395800054073334
297	CSCO	1991-04-19	0.22048600018024445
298	CSCO	1991-04-22	0.21180599927902222
299	CSCO	1991-04-23	0.2152779996395111
300	CSCO	1991-04-24	0.22395800054073334
301	CSCO	1991-04-25	0.21701399981975555
302	CSCO	1991-04-26	0.21180599927902222
303	CSCO	1991-04-29	0.1996529996395111
304	CSCO	1991-04-30	0.2065970003604889
305	CSCO	1991-05-01	0.20833300054073334
306	CSCO	1991-05-02	0.21354199945926666
307	CSCO	1991-05-03	0.21354199945926666
308	CSCO	1991-05-06	0.21875
309	CSCO	1991-05-07	0.21875
310	CSCO	1991-05-08	0.21701399981975555
311	CSCO	1991-05-09	0.22048600018024445
312	CSCO	1991-05-10	0.21354199945926666
313	CSCO	1991-05-13	0.22048600018024445
314	CSCO	1991-05-14	0.21267400681972504
315	CSCO	1991-05-15	0.19618099927902222
316	CSCO	1991-05-16	0.20138899981975555
317	CSCO	1991-05-17	0.19791699945926666
318	CSCO	1991-05-20	0.19618099927902222
319	CSCO	1991-05-21	0.203125
320	CSCO	1991-05-22	0.21180599927902222
321	CSCO	1991-05-23	0.2152779996395111
322	CSCO	1991-05-24	0.22048600018024445
323	CSCO	1991-05-28	0.2309029996395111
324	CSCO	1991-05-29	0.22395800054073334
325	CSCO	1991-05-30	0.2265630066394806
326	CSCO	1991-05-31	0.22395800054073334
327	CSCO	1991-06-03	0.22569400072097778
328	CSCO	1991-06-04	0.22916699945926666
329	CSCO	1991-06-05	0.2309029996395111
330	CSCO	1991-06-06	0.22829900681972504
331	CSCO	1991-06-07	0.22743099927902222
332	CSCO	1991-06-10	0.22743099927902222
333	CSCO	1991-06-11	0.2309029996395111
334	CSCO	1991-06-12	0.22569400072097778
335	CSCO	1991-06-13	0.2309029996395111
336	CSCO	1991-06-14	0.23611100018024445
337	CSCO	1991-06-17	0.2465279996395111
338	CSCO	1991-06-18	0.24305599927902222
339	CSCO	1991-06-19	0.23611100018024445
340	CSCO	1991-06-20	0.23524299263954163
341	CSCO	1991-06-21	0.2309029996395111
342	CSCO	1991-06-24	0.21701399981975555
343	CSCO	1991-06-25	0.21354199945926666
344	CSCO	1991-06-26	0.21180599927902222
345	CSCO	1991-06-27	0.2152779996395111
346	CSCO	1991-06-28	0.21180599927902222
347	CSCO	1991-07-01	0.22395800054073334
348	CSCO	1991-07-02	0.22048600018024445
349	CSCO	1991-07-03	0.2222220003604889
350	CSCO	1991-07-05	0.22048600018024445
351	CSCO	1991-07-08	0.2265630066394806
352	CSCO	1991-07-09	0.23697899281978607
353	CSCO	1991-07-10	0.2378470003604889
354	CSCO	1991-07-11	0.2378470003604889
355	CSCO	1991-07-12	0.24305599927902222
356	CSCO	1991-07-15	0.24305599927902222
357	CSCO	1991-07-16	0.24479199945926666
358	CSCO	1991-07-17	0.24826399981975555
359	CSCO	1991-07-18	0.25173598527908325
360	CSCO	1991-07-19	0.26041701436042786
361	CSCO	1991-07-22	0.26041701436042786
362	CSCO	1991-07-23	0.2534720003604889
363	CSCO	1991-07-24	0.2465279996395111
364	CSCO	1991-07-25	0.24913200736045837
365	CSCO	1991-07-26	0.2543399930000305
366	CSCO	1991-07-29	0.26388901472091675
367	CSCO	1991-07-30	0.2690970003604889
368	CSCO	1991-07-31	0.2725690007209778
369	CSCO	1991-08-01	0.2734380066394806
370	CSCO	1991-08-02	0.28298598527908325
371	CSCO	1991-08-05	0.28645798563957214
372	CSCO	1991-08-06	0.28298598527908325
373	CSCO	1991-08-07	0.27604201436042786
374	CSCO	1991-08-08	0.2699649930000305
375	CSCO	1991-08-09	0.27083298563957214
376	CSCO	1991-08-12	0.27951401472091675
377	CSCO	1991-08-13	0.2881940007209778
378	CSCO	1991-08-14	0.29861098527908325
379	CSCO	1991-08-15	0.2881940007209778
380	CSCO	1991-08-16	0.296875
381	CSCO	1991-08-19	0.2899309992790222
382	CSCO	1991-08-20	0.28732600808143616
383	CSCO	1991-08-21	0.30729201436042786
384	CSCO	1991-08-22	0.3133679926395416
385	CSCO	1991-08-23	0.31770798563957214
386	CSCO	1991-08-26	0.31770798563957214
387	CSCO	1991-08-27	0.3159720003604889
388	CSCO	1991-08-28	0.3194440007209778
389	CSCO	1991-08-29	0.31770798563957214
390	CSCO	1991-08-30	0.31510400772094727
391	CSCO	1991-09-03	0.31076401472091675
392	CSCO	1991-09-04	0.29861098527908325
393	CSCO	1991-09-05	0.2934029996395111
394	CSCO	1991-09-06	0.2934029996395111
395	CSCO	1991-09-09	0.30295100808143616
396	CSCO	1991-09-10	0.30208298563957214
397	CSCO	1991-09-11	0.3055559992790222
398	CSCO	1991-09-12	0.3125
399	CSCO	1991-09-13	0.3055559992790222
400	CSCO	1991-09-16	0.29861098527908325
401	CSCO	1991-09-17	0.29861098527908325
402	CSCO	1991-09-18	0.3055559992790222
403	CSCO	1991-09-19	0.31076401472091675
404	CSCO	1991-09-20	0.3133679926395416
405	CSCO	1991-09-23	0.3125
406	CSCO	1991-09-24	0.3116320073604584
407	CSCO	1991-09-25	0.3003470003604889
408	CSCO	1991-09-26	0.27951401472091675
409	CSCO	1991-09-27	0.2777779996395111
410	CSCO	1991-09-30	0.2847220003604889
411	CSCO	1991-10-01	0.2934029996395111
412	CSCO	1991-10-02	0.28645798563957214
413	CSCO	1991-10-03	0.27951401472091675
414	CSCO	1991-10-04	0.28645798563957214
415	CSCO	1991-10-07	0.2890630066394806
416	CSCO	1991-10-08	0.2899309992790222
417	CSCO	1991-10-09	0.2725690007209778
418	CSCO	1991-10-10	0.2699649930000305
419	CSCO	1991-10-11	0.2821179926395416
420	CSCO	1991-10-14	0.29513901472091675
421	CSCO	1991-10-15	0.3055559992790222
422	CSCO	1991-10-16	0.3125
423	CSCO	1991-10-17	0.3125
424	CSCO	1991-10-18	0.3116320073604584
425	CSCO	1991-10-21	0.30729201436042786
426	CSCO	1991-10-22	0.31423598527908325
427	CSCO	1991-10-23	0.3159720003604889
428	CSCO	1991-10-24	0.30642399191856384
429	CSCO	1991-10-25	0.30208298563957214
430	CSCO	1991-10-28	0.31423598527908325
431	CSCO	1991-10-29	0.31510400772094727
432	CSCO	1991-10-30	0.32986098527908325
433	CSCO	1991-10-31	0.33854201436042786
434	CSCO	1991-11-01	0.328125
435	CSCO	1991-11-04	0.3289929926395416
436	CSCO	1991-11-05	0.3368059992790222
437	CSCO	1991-11-06	0.33854201436042786
438	CSCO	1991-11-07	0.3628470003604889
439	CSCO	1991-11-08	0.36979201436042786
440	CSCO	1991-11-11	0.3663190007209778
441	CSCO	1991-11-12	0.3706600069999695
442	CSCO	1991-11-13	0.38020798563957214
443	CSCO	1991-11-14	0.37673598527908325
444	CSCO	1991-11-15	0.3559029996395111
445	CSCO	1991-11-18	0.359375
446	CSCO	1991-11-19	0.34895798563957214
447	CSCO	1991-11-20	0.34548598527908325
448	CSCO	1991-11-21	0.34895798563957214
449	CSCO	1991-11-22	0.34201401472091675
450	CSCO	1991-11-25	0.33854201436042786
451	CSCO	1991-11-26	0.34114599227905273
452	CSCO	1991-11-27	0.34375
453	CSCO	1991-11-29	0.34375
454	CSCO	1991-12-02	0.359375
455	CSCO	1991-12-03	0.3680559992790222
456	CSCO	1991-12-04	0.3819440007209778
457	CSCO	1991-12-05	0.375
458	CSCO	1991-12-06	0.37239599227905273
459	CSCO	1991-12-09	0.3784720003604889
460	CSCO	1991-12-10	0.375
461	CSCO	1991-12-11	0.375
462	CSCO	1991-12-12	0.3784720003604889
463	CSCO	1991-12-13	0.38107600808143616
464	CSCO	1991-12-16	0.38888901472091675
465	CSCO	1991-12-17	0.38888901472091675
466	CSCO	1991-12-18	0.3949649930000305
467	CSCO	1991-12-19	0.38888901472091675
468	CSCO	1991-12-20	0.3819440007209778
469	CSCO	1991-12-23	0.39236098527908325
470	CSCO	1991-12-24	0.41145798563957214
471	CSCO	1991-12-26	0.44270798563957214
472	CSCO	1991-12-27	0.4461809992790222
473	CSCO	1991-12-30	0.4652779996395111
474	CSCO	1991-12-31	0.4600690007209778
475	CSCO	1992-01-02	0.4565970003604889
476	CSCO	1992-01-03	0.4652779996395111
477	CSCO	1992-01-06	0.46701401472091675
478	CSCO	1992-01-07	0.48611098527908325
479	CSCO	1992-01-08	0.5086809992790222
480	CSCO	1992-01-09	0.5112850069999695
481	CSCO	1992-01-10	0.5017359852790833
482	CSCO	1992-01-13	0.5069440007209778
483	CSCO	1992-01-14	0.5052080154418945
484	CSCO	1992-01-15	0.5190969705581665
485	CSCO	1992-01-16	0.5269100069999695
486	CSCO	1992-01-17	0.5208330154418945
487	CSCO	1992-01-20	0.4878470003604889
488	CSCO	1992-01-21	0.4652779996395111
489	CSCO	1992-01-22	0.5034719705581665
490	CSCO	1992-01-23	0.5121530294418335
491	CSCO	1992-01-24	0.5138890147209167
492	CSCO	1992-01-27	0.5173609852790833
493	CSCO	1992-01-28	0.5182290077209473
494	CSCO	1992-01-29	0.5069440007209778
495	CSCO	1992-01-30	0.5173609852790833
496	CSCO	1992-01-31	0.5217009782791138
497	CSCO	1992-02-03	0.547743022441864
498	CSCO	1992-02-04	0.5590280294418335
499	CSCO	1992-02-05	0.5755209922790527
500	CSCO	1992-02-06	0.5850690007209778
501	CSCO	1992-02-07	0.59375
502	CSCO	1992-02-10	0.5833330154418945
503	CSCO	1992-02-11	0.5763890147209167
504	CSCO	1992-02-12	0.59375
505	CSCO	1992-02-13	0.5920140147209167
506	CSCO	1992-02-14	0.5850690007209778
507	CSCO	1992-02-18	0.5720490217208862
508	CSCO	1992-02-19	0.5677080154418945
509	CSCO	1992-02-20	0.5807290077209473
510	CSCO	1992-02-21	0.5659719705581665
511	CSCO	1992-02-24	0.5555559992790222
512	CSCO	1992-02-25	0.5512149930000305
513	CSCO	1992-02-26	0.577256977558136
514	CSCO	1992-02-27	0.5729169845581055
515	CSCO	1992-02-28	0.5659719705581665
516	CSCO	1992-03-02	0.5625
517	CSCO	1992-03-03	0.5590280294418335
518	CSCO	1992-03-04	0.5555559992790222
519	CSCO	1992-03-05	0.5486109852790833
520	CSCO	1992-03-06	0.5416669845581055
521	CSCO	1992-03-09	0.546875
522	CSCO	1992-03-10	0.5590280294418335
523	CSCO	1992-03-11	0.546875
524	CSCO	1992-03-12	0.5494790077209473
525	CSCO	1992-03-13	0.5503469705581665
526	CSCO	1992-03-16	0.5494790077209473
527	CSCO	1992-03-17	0.5711809992790222
528	CSCO	1992-03-18	0.5815969705581665
529	CSCO	1992-03-19	0.5755209922790527
530	CSCO	1992-03-20	0.5755209922790527
531	CSCO	1992-03-23	0.5625
532	CSCO	1992-03-24	0.5694440007209778
533	CSCO	1992-03-25	0.59375
534	CSCO	1992-03-26	0.5868059992790222
535	CSCO	1992-03-27	0.5416669845581055
536	CSCO	1992-03-30	0.5416669845581055
537	CSCO	1992-03-31	0.5486109852790833
538	CSCO	1992-04-01	0.5625
539	CSCO	1992-04-02	0.5538190007209778
540	CSCO	1992-04-03	0.5555559992790222
541	CSCO	1992-04-06	0.5729169845581055
542	CSCO	1992-04-07	0.53125
543	CSCO	1992-04-08	0.53125
544	CSCO	1992-04-09	0.5538190007209778
545	CSCO	1992-04-10	0.5208330154418945
546	CSCO	1992-04-13	0.5277780294418335
547	CSCO	1992-04-14	0.5520830154418945
548	CSCO	1992-04-15	0.5520830154418945
549	CSCO	1992-04-16	0.5364580154418945
550	CSCO	1992-04-20	0.5173609852790833
551	CSCO	1992-04-21	0.5034719705581665
552	CSCO	1992-04-22	0.5173609852790833
553	CSCO	1992-04-23	0.5052080154418945
554	CSCO	1992-04-24	0.5069440007209778
555	CSCO	1992-04-27	0.4930559992790222
556	CSCO	1992-04-28	0.47395798563957214
557	CSCO	1992-04-29	0.4930559992790222
558	CSCO	1992-04-30	0.5069440007209778
559	CSCO	1992-05-01	0.5121530294418335
560	CSCO	1992-05-04	0.5243059992790222
561	CSCO	1992-05-05	0.5399309992790222
562	CSCO	1992-05-06	0.5399309992790222
563	CSCO	1992-05-07	0.53125
564	CSCO	1992-05-08	0.5381940007209778
565	CSCO	1992-05-11	0.5503469705581665
566	CSCO	1992-05-12	0.5451390147209167
567	CSCO	1992-05-13	0.53125
568	CSCO	1992-05-14	0.5590280294418335
569	CSCO	1992-05-15	0.5677080154418945
570	CSCO	1992-05-18	0.5798609852790833
571	CSCO	1992-05-19	0.5833330154418945
572	CSCO	1992-05-20	0.5868059992790222
573	CSCO	1992-05-21	0.5763890147209167
574	CSCO	1992-05-22	0.5729169845581055
575	CSCO	1992-05-26	0.5694440007209778
576	CSCO	1992-05-27	0.5694440007209778
577	CSCO	1992-05-28	0.5902780294418335
578	CSCO	1992-05-29	0.6354169845581055
579	CSCO	1992-06-01	0.6736109852790833
580	CSCO	1992-06-02	0.65625
581	CSCO	1992-06-03	0.6493059992790222
582	CSCO	1992-06-04	0.6527780294418335
583	CSCO	1992-06-05	0.6423609852790833
584	CSCO	1992-06-08	0.6458330154418945
585	CSCO	1992-06-09	0.6388890147209167
586	CSCO	1992-06-10	0.6354169845581055
587	CSCO	1992-06-11	0.6423609852790833
588	CSCO	1992-06-12	0.6527780294418335
589	CSCO	1992-06-15	0.6545140147209167
590	CSCO	1992-06-16	0.640625
591	CSCO	1992-06-17	0.6145830154418945
592	CSCO	1992-06-18	0.5972219705581665
593	CSCO	1992-06-19	0.6111109852790833
594	CSCO	1992-06-22	0.6076390147209167
595	CSCO	1992-06-23	0.6319440007209778
596	CSCO	1992-06-24	0.6371530294418335
597	CSCO	1992-06-25	0.6267359852790833
598	CSCO	1992-06-26	0.6232640147209167
599	CSCO	1992-06-29	0.65625
600	CSCO	1992-06-30	0.6527780294418335
601	CSCO	1992-07-01	0.6770830154418945
602	CSCO	1992-07-02	0.6631940007209778
603	CSCO	1992-07-06	0.6736109852790833
604	CSCO	1992-07-07	0.6336809992790222
605	CSCO	1992-07-08	0.6354169845581055
606	CSCO	1992-07-09	0.6527780294418335
607	CSCO	1992-07-10	0.6493059992790222
608	CSCO	1992-07-13	0.6527780294418335
609	CSCO	1992-07-14	0.6736109852790833
610	CSCO	1992-07-15	0.6892359852790833
611	CSCO	1992-07-16	0.6909719705581665
612	CSCO	1992-07-17	0.6840280294418335
613	CSCO	1992-07-20	0.6909719705581665
614	CSCO	1992-07-21	0.7048609852790833
615	CSCO	1992-07-22	0.6805559992790222
616	CSCO	1992-07-23	0.6979169845581055
617	CSCO	1992-07-24	0.71875
618	CSCO	1992-07-27	0.7048609852790833
619	CSCO	1992-07-28	0.7222219705581665
620	CSCO	1992-07-29	0.7291669845581055
621	CSCO	1992-07-30	0.7309030294418335
622	CSCO	1992-07-31	0.7413190007209778
623	CSCO	1992-08-03	0.7395830154418945
624	CSCO	1992-08-04	0.7395830154418945
625	CSCO	1992-08-05	0.7222219705581665
626	CSCO	1992-08-06	0.6961809992790222
627	CSCO	1992-08-07	0.6961809992790222
628	CSCO	1992-08-10	0.7100690007209778
629	CSCO	1992-08-11	0.7152780294418335
630	CSCO	1992-08-12	0.6979169845581055
631	CSCO	1992-08-13	0.6892359852790833
632	CSCO	1992-08-14	0.6805559992790222
633	CSCO	1992-08-17	0.6822919845581055
634	CSCO	1992-08-18	0.6805559992790222
635	CSCO	1992-08-19	0.6805559992790222
636	CSCO	1992-08-20	0.6805559992790222
637	CSCO	1992-08-21	0.65625
638	CSCO	1992-08-24	0.625
639	CSCO	1992-08-25	0.6475690007209778
640	CSCO	1992-08-26	0.6527780294418335
641	CSCO	1992-08-27	0.6458330154418945
642	CSCO	1992-08-28	0.6440969705581665
643	CSCO	1992-08-31	0.6510419845581055
644	CSCO	1992-09-01	0.6701390147209167
645	CSCO	1992-09-02	0.6944440007209778
646	CSCO	1992-09-03	0.6979169845581055
647	CSCO	1992-09-04	0.6979169845581055
648	CSCO	1992-09-08	0.6996530294418335
649	CSCO	1992-09-09	0.7222219705581665
650	CSCO	1992-09-10	0.7430559992790222
651	CSCO	1992-09-11	0.7413190007209778
652	CSCO	1992-09-14	0.7569440007209778
653	CSCO	1992-09-15	0.7395830154418945
654	CSCO	1992-09-16	0.7291669845581055
655	CSCO	1992-09-17	0.7430559992790222
656	CSCO	1992-09-18	0.7569440007209778
657	CSCO	1992-09-21	0.7743059992790222
658	CSCO	1992-09-22	0.7638890147209167
659	CSCO	1992-09-23	0.7534719705581665
660	CSCO	1992-09-24	0.7725690007209778
661	CSCO	1992-09-25	0.7395830154418945
662	CSCO	1992-09-28	0.7152780294418335
663	CSCO	1992-09-29	0.7361109852790833
664	CSCO	1992-09-30	0.734375
665	CSCO	1992-10-01	0.7395830154418945
666	CSCO	1992-10-02	0.7118059992790222
667	CSCO	1992-10-05	0.7100690007209778
668	CSCO	1992-10-06	0.7291669845581055
669	CSCO	1992-10-07	0.7361109852790833
670	CSCO	1992-10-08	0.7586809992790222
671	CSCO	1992-10-09	0.75
672	CSCO	1992-10-12	0.7604169845581055
673	CSCO	1992-10-13	0.7621530294418335
674	CSCO	1992-10-14	0.7638890147209167
675	CSCO	1992-10-15	0.7708330154418945
676	CSCO	1992-10-16	0.7899309992790222
677	CSCO	1992-10-19	0.8020830154418945
678	CSCO	1992-10-20	0.8055559992790222
679	CSCO	1992-10-21	0.8107640147209167
680	CSCO	1992-10-22	0.8211809992790222
681	CSCO	1992-10-23	0.8125
682	CSCO	1992-10-26	0.8263890147209167
683	CSCO	1992-10-27	0.8125
684	CSCO	1992-10-28	0.8333330154418945
685	CSCO	1992-10-29	0.8472219705581665
686	CSCO	1992-10-30	0.8333330154418945
687	CSCO	1992-11-02	0.8506940007209778
688	CSCO	1992-11-03	0.8506940007209778
689	CSCO	1992-11-04	0.8541669845581055
690	CSCO	1992-11-05	0.8923609852790833
691	CSCO	1992-11-06	0.9131940007209778
692	CSCO	1992-11-09	0.921875
693	CSCO	1992-11-10	0.9722219705581665
694	CSCO	1992-11-11	0.9791669845581055
695	CSCO	1992-11-12	0.9913190007209778
696	CSCO	1992-11-13	0.9791669845581055
697	CSCO	1992-11-16	0.9670140147209167
698	CSCO	1992-11-17	0.9513890147209167
699	CSCO	1992-11-18	0.9861109852790833
700	CSCO	1992-11-19	1.0
701	CSCO	1992-11-20	1.0277780294418335
702	CSCO	1992-11-23	1.013888955116272
703	CSCO	1992-11-24	1.0520830154418945
704	CSCO	1992-11-25	1.038193941116333
705	CSCO	1992-11-27	1.038193941116333
706	CSCO	1992-11-30	1.038193941116333
707	CSCO	1992-12-01	1.029513955116272
708	CSCO	1992-12-02	1.006943941116333
709	CSCO	1992-12-03	1.0208330154418945
710	CSCO	1992-12-04	1.0347219705581665
711	CSCO	1992-12-07	1.0416669845581055
712	CSCO	1992-12-08	1.03125
713	CSCO	1992-12-09	1.024306058883667
714	CSCO	1992-12-10	1.017361044883728
715	CSCO	1992-12-11	0.9965280294418335
716	CSCO	1992-12-14	0.9861109852790833
717	CSCO	1992-12-15	0.9756940007209778
718	CSCO	1992-12-16	0.9652780294418335
719	CSCO	1992-12-17	1.0052080154418945
720	CSCO	1992-12-18	1.013888955116272
721	CSCO	1992-12-21	1.013888955116272
722	CSCO	1992-12-22	1.017361044883728
723	CSCO	1992-12-23	1.03125
724	CSCO	1992-12-24	1.045138955116272
725	CSCO	1992-12-28	1.111111044883728
726	CSCO	1992-12-29	1.076388955116272
727	CSCO	1992-12-30	1.092013955116272
728	CSCO	1992-12-31	1.092013955116272
729	CSCO	1993-01-04	1.0833330154418945
730	CSCO	1993-01-05	1.1128469705581665
731	CSCO	1993-01-06	1.140625
732	CSCO	1993-01-07	1.118056058883667
733	CSCO	1993-01-08	1.1284719705581665
734	CSCO	1993-01-11	1.15625
735	CSCO	1993-01-12	1.164931058883667
736	CSCO	1993-01-13	1.196181058883667
737	CSCO	1993-01-14	1.243056058883667
738	CSCO	1993-01-15	1.2065969705581665
739	CSCO	1993-01-18	1.2378469705581665
740	CSCO	1993-01-19	1.225693941116333
741	CSCO	1993-01-20	1.232638955116272
742	CSCO	1993-01-21	1.2847219705581665
743	CSCO	1993-01-22	1.279513955116272
744	CSCO	1993-01-25	1.295138955116272
745	CSCO	1993-01-26	1.2760419845581055
746	CSCO	1993-01-27	1.2395830154418945
747	CSCO	1993-01-28	1.217013955116272
748	CSCO	1993-01-29	1.2291669845581055
749	CSCO	1993-02-01	1.2604169845581055
750	CSCO	1993-02-02	1.2864580154418945
751	CSCO	1993-02-03	1.28125
752	CSCO	1993-02-04	1.2690969705581665
753	CSCO	1993-02-05	1.232638955116272
754	CSCO	1993-02-08	1.2222219705581665
755	CSCO	1993-02-09	1.1909719705581665
756	CSCO	1993-02-10	1.2222219705581665
757	CSCO	1993-02-11	1.2152780294418335
758	CSCO	1993-02-12	1.1996530294418335
759	CSCO	1993-02-16	1.1354169845581055
760	CSCO	1993-02-17	1.138888955116272
761	CSCO	1993-02-18	1.1909719705581665
762	CSCO	1993-02-19	1.180556058883667
763	CSCO	1993-02-22	1.142361044883728
764	CSCO	1993-02-23	1.123263955116272
765	CSCO	1993-02-24	1.1840280294418335
766	CSCO	1993-02-25	1.204861044883728
767	CSCO	1993-02-26	1.21875
768	CSCO	1993-03-01	1.1909719705581665
769	CSCO	1993-03-02	1.2309030294418335
770	CSCO	1993-03-03	1.256943941116333
771	CSCO	1993-03-04	1.28125
772	CSCO	1993-03-05	1.2777780294418335
773	CSCO	1993-03-08	1.256943941116333
774	CSCO	1993-03-09	1.2690969705581665
775	CSCO	1993-03-10	1.279513955116272
776	CSCO	1993-03-11	1.305556058883667
777	CSCO	1993-03-12	1.3090280294418335
778	CSCO	1993-03-15	1.329861044883728
779	CSCO	1993-03-16	1.319443941116333
780	CSCO	1993-03-17	1.28125
781	CSCO	1993-03-18	1.263888955116272
782	CSCO	1993-03-19	1.241318941116333
783	CSCO	1993-03-22	1.194443941116333
784	CSCO	1993-03-23	1.1597219705581665
785	CSCO	1993-03-24	1.1527780294418335
786	CSCO	1993-03-25	1.25
787	CSCO	1993-03-26	1.256943941116333
788	CSCO	1993-03-29	1.2222219705581665
789	CSCO	1993-03-30	1.2152780294418335
790	CSCO	1993-03-31	1.243056058883667
791	CSCO	1993-04-01	1.2291669845581055
792	CSCO	1993-04-02	1.1770830154418945
793	CSCO	1993-04-05	1.1909719705581665
794	CSCO	1993-04-06	1.194443941116333
795	CSCO	1993-04-07	1.243056058883667
796	CSCO	1993-04-08	1.211806058883667
797	CSCO	1993-04-12	1.2152780294418335
798	CSCO	1993-04-13	1.2604169845581055
799	CSCO	1993-04-14	1.2708330154418945
800	CSCO	1993-04-15	1.256943941116333
801	CSCO	1993-04-16	1.236111044883728
802	CSCO	1993-04-19	1.194443941116333
803	CSCO	1993-04-20	1.1597219705581665
804	CSCO	1993-04-21	1.201388955116272
805	CSCO	1993-04-22	1.194443941116333
806	CSCO	1993-04-23	1.1770830154418945
807	CSCO	1993-04-26	1.1284719705581665
808	CSCO	1993-04-27	1.1215280294418335
809	CSCO	1993-04-28	1.1840280294418335
810	CSCO	1993-04-29	1.2152780294418335
811	CSCO	1993-04-30	1.1458330154418945
812	CSCO	1993-05-03	1.201388955116272
813	CSCO	1993-05-04	1.2395830154418945
814	CSCO	1993-05-05	1.2777780294418335
815	CSCO	1993-05-06	1.256943941116333
816	CSCO	1993-05-07	1.3541669845581055
817	CSCO	1993-05-10	1.375
818	CSCO	1993-05-11	1.381943941116333
819	CSCO	1993-05-12	1.361111044883728
820	CSCO	1993-05-13	1.350693941116333
821	CSCO	1993-05-14	1.392361044883728
822	CSCO	1993-05-17	1.4479169845581055
823	CSCO	1993-05-18	1.4791669845581055
824	CSCO	1993-05-19	1.538193941116333
825	CSCO	1993-05-20	1.517361044883728
826	CSCO	1993-05-21	1.5
827	CSCO	1993-05-24	1.506943941116333
828	CSCO	1993-05-25	1.486111044883728
829	CSCO	1993-05-26	1.5625
830	CSCO	1993-05-27	1.5277780294418335
831	CSCO	1993-05-28	1.5
832	CSCO	1993-06-01	1.4652780294418335
833	CSCO	1993-06-02	1.46875
834	CSCO	1993-06-03	1.506943941116333
835	CSCO	1993-06-04	1.4479169845581055
836	CSCO	1993-06-07	1.4166669845581055
837	CSCO	1993-06-08	1.4027780294418335
838	CSCO	1993-06-09	1.413193941116333
839	CSCO	1993-06-10	1.4375
840	CSCO	1993-06-11	1.4652780294418335
841	CSCO	1993-06-14	1.5
842	CSCO	1993-06-15	1.5
843	CSCO	1993-06-16	1.482638955116272
844	CSCO	1993-06-17	1.475693941116333
845	CSCO	1993-06-18	1.430556058883667
846	CSCO	1993-06-21	1.413193941116333
847	CSCO	1993-06-22	1.4097219705581665
848	CSCO	1993-06-23	1.4027780294418335
849	CSCO	1993-06-24	1.4270830154418945
850	CSCO	1993-06-25	1.482638955116272
851	CSCO	1993-06-28	1.5625
852	CSCO	1993-06-29	1.545138955116272
853	CSCO	1993-06-30	1.5208330154418945
854	CSCO	1993-07-01	1.5416669845581055
855	CSCO	1993-07-02	1.5416669845581055
856	CSCO	1993-07-06	1.5208330154418945
857	CSCO	1993-07-07	1.4722219705581665
858	CSCO	1993-07-08	1.4895830154418945
859	CSCO	1993-07-09	1.5208330154418945
860	CSCO	1993-07-12	1.5347219705581665
861	CSCO	1993-07-13	1.5590280294418335
862	CSCO	1993-07-14	1.5625
863	CSCO	1993-07-15	1.451388955116272
864	CSCO	1993-07-16	1.388888955116272
865	CSCO	1993-07-19	1.375
866	CSCO	1993-07-20	1.451388955116272
867	CSCO	1993-07-21	1.423611044883728
868	CSCO	1993-07-22	1.4097219705581665
869	CSCO	1993-07-23	1.46875
870	CSCO	1993-07-26	1.5416669845581055
871	CSCO	1993-07-27	1.4652780294418335
872	CSCO	1993-07-28	1.4895830154418945
873	CSCO	1993-07-29	1.4722219705581665
874	CSCO	1993-07-30	1.4409719705581665
875	CSCO	1993-08-02	1.4583330154418945
876	CSCO	1993-08-03	1.486111044883728
877	CSCO	1993-08-04	1.5104169845581055
878	CSCO	1993-08-05	1.53125
879	CSCO	1993-08-06	1.576388955116272
880	CSCO	1993-08-09	1.631943941116333
881	CSCO	1993-08-10	1.631943941116333
882	CSCO	1993-08-11	1.5972219705581665
883	CSCO	1993-08-12	1.5833330154418945
884	CSCO	1993-08-13	1.475693941116333
885	CSCO	1993-08-16	1.5277780294418335
886	CSCO	1993-08-17	1.5902780294418335
887	CSCO	1993-08-18	1.576388955116272
888	CSCO	1993-08-19	1.5208330154418945
889	CSCO	1993-08-20	1.475693941116333
890	CSCO	1993-08-23	1.5
891	CSCO	1993-08-24	1.53125
892	CSCO	1993-08-25	1.4722219705581665
893	CSCO	1993-08-26	1.399306058883667
894	CSCO	1993-08-27	1.461806058883667
895	CSCO	1993-08-30	1.381943941116333
896	CSCO	1993-08-31	1.326388955116272
897	CSCO	1993-09-01	1.3402780294418335
898	CSCO	1993-09-02	1.3541669845581055
899	CSCO	1993-09-03	1.3159719705581665
900	CSCO	1993-09-07	1.204861044883728
901	CSCO	1993-09-08	1.2152780294418335
902	CSCO	1993-09-09	1.295138955116272
903	CSCO	1993-09-10	1.243056058883667
904	CSCO	1993-09-13	1.1597219705581665
905	CSCO	1993-09-14	1.173611044883728
906	CSCO	1993-09-15	1.201388955116272
907	CSCO	1993-09-16	1.2708330154418945
908	CSCO	1993-09-17	1.2708330154418945
909	CSCO	1993-09-20	1.236111044883728
910	CSCO	1993-09-21	1.25
911	CSCO	1993-09-22	1.3125
912	CSCO	1993-09-23	1.3125
913	CSCO	1993-09-24	1.3472219705581665
914	CSCO	1993-09-27	1.413193941116333
915	CSCO	1993-09-28	1.444443941116333
916	CSCO	1993-09-29	1.430556058883667
917	CSCO	1993-09-30	1.388888955116272
918	CSCO	1993-10-01	1.3715280294418335
919	CSCO	1993-10-04	1.375
920	CSCO	1993-10-05	1.329861044883728
921	CSCO	1993-10-06	1.28125
922	CSCO	1993-10-07	1.25
923	CSCO	1993-10-08	1.319443941116333
924	CSCO	1993-10-11	1.2777780294418335
925	CSCO	1993-10-12	1.413193941116333
926	CSCO	1993-10-13	1.3958330154418945
927	CSCO	1993-10-14	1.375
928	CSCO	1993-10-15	1.361111044883728
929	CSCO	1993-10-18	1.3229169845581055
930	CSCO	1993-10-19	1.319443941116333
931	CSCO	1993-10-20	1.2916669845581055
932	CSCO	1993-10-21	1.3541669845581055
933	CSCO	1993-10-22	1.375
934	CSCO	1993-10-25	1.381943941116333
935	CSCO	1993-10-26	1.375
936	CSCO	1993-10-27	1.4027780294418335
937	CSCO	1993-10-28	1.381943941116333
938	CSCO	1993-10-29	1.423611044883728
939	CSCO	1993-11-01	1.486111044883728
940	CSCO	1993-11-02	1.46875
941	CSCO	1993-11-03	1.4166669845581055
942	CSCO	1993-11-04	1.381943941116333
943	CSCO	1993-11-05	1.486111044883728
944	CSCO	1993-11-08	1.5034719705581665
945	CSCO	1993-11-09	1.5
946	CSCO	1993-11-10	1.5104169845581055
947	CSCO	1993-11-11	1.548611044883728
948	CSCO	1993-11-12	1.548611044883728
949	CSCO	1993-11-15	1.5833330154418945
950	CSCO	1993-11-16	1.586806058883667
951	CSCO	1993-11-17	1.548611044883728
952	CSCO	1993-11-18	1.5590280294418335
953	CSCO	1993-11-19	1.5833330154418945
954	CSCO	1993-11-22	1.548611044883728
955	CSCO	1993-11-23	1.576388955116272
956	CSCO	1993-11-24	1.5972219705581665
957	CSCO	1993-11-26	1.59375
958	CSCO	1993-11-29	1.5520830154418945
959	CSCO	1993-11-30	1.5625
960	CSCO	1993-12-01	1.600693941116333
961	CSCO	1993-12-02	1.649306058883667
962	CSCO	1993-12-03	1.701388955116272
963	CSCO	1993-12-06	1.7152780294418335
964	CSCO	1993-12-07	1.7222219705581665
965	CSCO	1993-12-08	1.680556058883667
966	CSCO	1993-12-09	1.65625
967	CSCO	1993-12-10	1.6597219705581665
968	CSCO	1993-12-13	1.663193941116333
969	CSCO	1993-12-14	1.6458330154418945
970	CSCO	1993-12-15	1.649306058883667
971	CSCO	1993-12-16	1.670138955116272
972	CSCO	1993-12-17	1.680556058883667
973	CSCO	1993-12-20	1.7152780294418335
974	CSCO	1993-12-21	1.694443941116333
975	CSCO	1993-12-22	1.6875
976	CSCO	1993-12-23	1.725693941116333
977	CSCO	1993-12-27	1.7222219705581665
978	CSCO	1993-12-28	1.75
979	CSCO	1993-12-29	1.763888955116272
980	CSCO	1993-12-30	1.826388955116272
981	CSCO	1993-12-31	1.795138955116272
982	CSCO	1994-01-03	1.7847219705581665
983	CSCO	1994-01-04	1.805556058883667
984	CSCO	1994-01-05	1.8472219705581665
985	CSCO	1994-01-06	1.8333330154418945
986	CSCO	1994-01-07	1.850693941116333
987	CSCO	1994-01-10	1.9027780294418335
988	CSCO	1994-01-11	1.888888955116272
989	CSCO	1994-01-12	1.888888955116272
990	CSCO	1994-01-13	1.868056058883667
991	CSCO	1994-01-14	1.9166669845581055
992	CSCO	1994-01-17	1.9270830154418945
993	CSCO	1994-01-18	1.9652780294418335
994	CSCO	1994-01-19	1.923611044883728
995	CSCO	1994-01-20	1.90625
996	CSCO	1994-01-21	1.9479169845581055
997	CSCO	1994-01-24	1.951388955116272
998	CSCO	1994-01-25	1.9027780294418335
999	CSCO	1994-01-26	1.8958330154418945
1000	CSCO	1994-01-27	1.90625
1001	CSCO	1994-01-28	1.9583330154418945
1002	CSCO	1994-01-31	2.0138890743255615
1003	CSCO	1994-02-01	1.986111044883728
1004	CSCO	1994-02-02	2.027777910232544
1005	CSCO	1994-02-03	2.0763890743255615
1006	CSCO	1994-02-04	1.993056058883667
1007	CSCO	1994-02-07	2.0138890743255615
1008	CSCO	1994-02-08	2.055556058883667
1009	CSCO	1994-02-09	2.0625
1010	CSCO	1994-02-10	2.0
1011	CSCO	1994-02-11	2.065972089767456
1012	CSCO	1994-02-14	2.0763890743255615
1013	CSCO	1994-02-15	2.0486109256744385
1014	CSCO	1994-02-16	2.03125
1015	CSCO	1994-02-17	2.038193941116333
1016	CSCO	1994-02-18	2.027777910232544
1017	CSCO	1994-02-22	2.055556058883667
1018	CSCO	1994-02-23	2.027777910232544
1019	CSCO	1994-02-24	1.993056058883667
1020	CSCO	1994-02-25	2.03125
1021	CSCO	1994-02-28	2.0486109256744385
1022	CSCO	1994-03-01	2.059027910232544
1023	CSCO	1994-03-02	2.090277910232544
1024	CSCO	1994-03-03	2.131943941116333
1025	CSCO	1994-03-04	2.194443941116333
1026	CSCO	1994-03-07	2.2326390743255615
1027	CSCO	1994-03-08	2.222222089767456
1028	CSCO	1994-03-09	2.243056058883667
1029	CSCO	1994-03-10	2.222222089767456
1030	CSCO	1994-03-11	2.215277910232544
1031	CSCO	1994-03-14	2.222222089767456
1032	CSCO	1994-03-15	2.1875
1033	CSCO	1994-03-16	2.190972089767456
1034	CSCO	1994-03-17	2.2083330154418945
1035	CSCO	1994-03-18	2.194443941116333
1036	CSCO	1994-03-21	2.152777910232544
1037	CSCO	1994-03-22	2.097222089767456
1038	CSCO	1994-03-23	2.069443941116333
1039	CSCO	1994-03-24	1.9166669845581055
1040	CSCO	1994-03-25	1.8333330154418945
1041	CSCO	1994-03-28	1.8333330154418945
1042	CSCO	1994-03-29	1.7777780294418335
1043	CSCO	1994-03-30	1.805556058883667
1044	CSCO	1994-03-31	1.9027780294418335
1045	CSCO	1994-04-04	1.8402780294418335
1046	CSCO	1994-04-05	1.944443941116333
1047	CSCO	1994-04-06	1.9791669845581055
1048	CSCO	1994-04-07	1.9791669845581055
1049	CSCO	1994-04-08	1.930556058883667
1050	CSCO	1994-04-11	1.8541669845581055
1051	CSCO	1994-04-12	1.7222219705581665
1052	CSCO	1994-04-13	1.6597219705581665
1053	CSCO	1994-04-14	1.680556058883667
1054	CSCO	1994-04-15	1.680556058883667
1055	CSCO	1994-04-18	1.6597219705581665
1056	CSCO	1994-04-19	1.638888955116272
1057	CSCO	1994-04-20	1.611111044883728
1058	CSCO	1994-04-21	1.7708330154418945
1059	CSCO	1994-04-22	1.736111044883728
1060	CSCO	1994-04-25	1.763888955116272
1061	CSCO	1994-04-26	1.7777780294418335
1062	CSCO	1994-04-28	1.7369790077209473
1063	CSCO	1994-04-29	1.6840280294418335
1064	CSCO	1994-05-02	1.805556058883667
1065	CSCO	1994-05-03	1.743056058883667
1066	CSCO	1994-05-04	1.7083330154418945
1067	CSCO	1994-05-05	1.75
1068	CSCO	1994-05-06	1.75
1069	CSCO	1994-05-09	1.6666669845581055
1070	CSCO	1994-05-10	1.5833330154418945
1071	CSCO	1994-05-11	1.611111044883728
1072	CSCO	1994-05-12	1.611111044883728
1073	CSCO	1994-05-13	1.2916669845581055
1074	CSCO	1994-05-16	1.25
1075	CSCO	1994-05-17	1.2291669845581055
1076	CSCO	1994-05-18	1.326388955116272
1077	CSCO	1994-05-19	1.329861044883728
1078	CSCO	1994-05-20	1.2916669845581055
1079	CSCO	1994-05-23	1.361111044883728
1080	CSCO	1994-05-24	1.4027780294418335
1081	CSCO	1994-05-25	1.430556058883667
1082	CSCO	1994-05-26	1.388888955116272
1083	CSCO	1994-05-27	1.4097219705581665
1084	CSCO	1994-05-31	1.375
1085	CSCO	1994-06-01	1.375
1086	CSCO	1994-06-02	1.3402780294418335
1087	CSCO	1994-06-03	1.361111044883728
1088	CSCO	1994-06-06	1.388888955116272
1089	CSCO	1994-06-07	1.3333330154418945
1090	CSCO	1994-06-08	1.256943941116333
1091	CSCO	1994-06-09	1.28125
1092	CSCO	1994-06-10	1.305556058883667
1093	CSCO	1994-06-13	1.2708330154418945
1094	CSCO	1994-06-14	1.3784719705581665
1095	CSCO	1994-06-15	1.381943941116333
1096	CSCO	1994-06-16	1.3715280294418335
1097	CSCO	1994-06-17	1.3541669845581055
1098	CSCO	1994-06-20	1.3472219705581665
1099	CSCO	1994-06-21	1.3125
1100	CSCO	1994-06-22	1.305556058883667
1101	CSCO	1994-06-23	1.1666669845581055
1102	CSCO	1994-06-24	1.2291669845581055
1103	CSCO	1994-06-27	1.2847219705581665
1104	CSCO	1994-06-28	1.2777780294418335
1105	CSCO	1994-06-29	1.326388955116272
1106	CSCO	1994-06-30	1.298611044883728
1107	CSCO	1994-07-01	1.3090280294418335
1108	CSCO	1994-07-05	1.274306058883667
1109	CSCO	1994-07-06	1.2777780294418335
1110	CSCO	1994-07-07	1.298611044883728
1111	CSCO	1994-07-08	1.2708330154418945
1112	CSCO	1994-07-11	1.319443941116333
1113	CSCO	1994-07-12	1.263888955116272
1114	CSCO	1994-07-13	1.3333330154418945
1115	CSCO	1994-07-14	1.0972219705581665
1116	CSCO	1994-07-15	1.0902780294418335
1117	CSCO	1994-07-18	1.1597219705581665
1118	CSCO	1994-07-19	1.118056058883667
1119	CSCO	1994-07-20	1.1215280294418335
1120	CSCO	1994-07-21	1.138888955116272
1121	CSCO	1994-07-22	1.138888955116272
1122	CSCO	1994-07-25	1.118056058883667
1123	CSCO	1994-07-26	1.0972219705581665
1124	CSCO	1994-07-27	1.0902780294418335
1125	CSCO	1994-07-28	1.1041669845581055
1126	CSCO	1994-07-29	1.1666669845581055
1127	CSCO	1994-08-01	1.21875
1128	CSCO	1994-08-02	1.180556058883667
1129	CSCO	1994-08-03	1.173611044883728
1130	CSCO	1994-08-04	1.1597219705581665
1131	CSCO	1994-08-05	1.1597219705581665
1132	CSCO	1994-08-08	1.201388955116272
1133	CSCO	1994-08-09	1.21875
1134	CSCO	1994-08-10	1.201388955116272
1135	CSCO	1994-08-11	1.1875
1136	CSCO	1994-08-12	1.1875
1137	CSCO	1994-08-15	1.2152780294418335
1138	CSCO	1994-08-16	1.25
1139	CSCO	1994-08-17	1.3333330154418945
1140	CSCO	1994-08-18	1.305556058883667
1141	CSCO	1994-08-19	1.256943941116333
1142	CSCO	1994-08-22	1.2777780294418335
1143	CSCO	1994-08-23	1.305556058883667
1144	CSCO	1994-08-24	1.305556058883667
1145	CSCO	1994-08-25	1.3333330154418945
1146	CSCO	1994-08-26	1.423611044883728
1147	CSCO	1994-08-29	1.4583330154418945
1148	CSCO	1994-08-30	1.451388955116272
1149	CSCO	1994-08-31	1.3784719705581665
1150	CSCO	1994-09-01	1.361111044883728
1151	CSCO	1994-09-02	1.368056058883667
1152	CSCO	1994-09-06	1.3784719705581665
1153	CSCO	1994-09-07	1.4375
1154	CSCO	1994-09-08	1.444443941116333
1155	CSCO	1994-09-09	1.413193941116333
1156	CSCO	1994-09-12	1.3854169845581055
1157	CSCO	1994-09-13	1.423611044883728
1158	CSCO	1994-09-14	1.4652780294418335
1159	CSCO	1994-09-15	1.5
1160	CSCO	1994-09-16	1.4722219705581665
1161	CSCO	1994-09-19	1.451388955116272
1162	CSCO	1994-09-20	1.4270830154418945
1163	CSCO	1994-09-21	1.375
1164	CSCO	1994-09-22	1.381943941116333
1165	CSCO	1994-09-23	1.361111044883728
1166	CSCO	1994-09-26	1.3541669845581055
1167	CSCO	1994-09-27	1.3541669845581055
1168	CSCO	1994-09-28	1.3402780294418335
1169	CSCO	1994-09-29	1.423611044883728
1170	CSCO	1994-09-30	1.5208330154418945
1171	CSCO	1994-10-03	1.5277780294418335
1172	CSCO	1994-10-04	1.475693941116333
1173	CSCO	1994-10-05	1.4583330154418945
1174	CSCO	1994-10-06	1.5034719705581665
1175	CSCO	1994-10-07	1.5347219705581665
1176	CSCO	1994-10-10	1.5416669845581055
1177	CSCO	1994-10-11	1.5625
1178	CSCO	1994-10-12	1.506943941116333
1179	CSCO	1994-10-13	1.5277780294418335
1180	CSCO	1994-10-14	1.5347219705581665
1181	CSCO	1994-10-17	1.5
1182	CSCO	1994-10-18	1.493056058883667
1183	CSCO	1994-10-19	1.5208330154418945
1184	CSCO	1994-10-20	1.5277780294418335
1185	CSCO	1994-10-21	1.513888955116272
1186	CSCO	1994-10-24	1.5347219705581665
1187	CSCO	1994-10-25	1.5416669845581055
1188	CSCO	1994-10-26	1.611111044883728
1189	CSCO	1994-10-27	1.6666669845581055
1190	CSCO	1994-10-28	1.6666669845581055
1191	CSCO	1994-10-31	1.673611044883728
1192	CSCO	1994-11-01	1.701388955116272
1193	CSCO	1994-11-02	1.756943941116333
1194	CSCO	1994-11-03	1.7916669845581055
1195	CSCO	1994-11-04	1.75
1196	CSCO	1994-11-07	1.701388955116272
1197	CSCO	1994-11-08	1.7152780294418335
1198	CSCO	1994-11-09	1.743056058883667
1199	CSCO	1994-11-10	1.701388955116272
1200	CSCO	1994-11-11	1.8333330154418945
1201	CSCO	1994-11-14	1.875
1202	CSCO	1994-11-15	1.84375
1203	CSCO	1994-11-16	1.881943941116333
1204	CSCO	1994-11-17	1.861111044883728
1205	CSCO	1994-11-18	1.899306058883667
1206	CSCO	1994-11-21	1.829861044883728
1207	CSCO	1994-11-22	1.701388955116272
1208	CSCO	1994-11-23	1.756943941116333
1209	CSCO	1994-11-25	1.798611044883728
1210	CSCO	1994-11-28	1.8229169845581055
1211	CSCO	1994-11-29	1.8333330154418945
1212	CSCO	1994-11-30	1.7916669845581055
1213	CSCO	1994-12-01	1.7916669845581055
1214	CSCO	1994-12-02	1.819443941116333
1215	CSCO	1994-12-05	1.8333330154418945
1216	CSCO	1994-12-06	1.8472219705581665
1217	CSCO	1994-12-07	1.7847219705581665
1218	CSCO	1994-12-08	1.7152780294418335
1219	CSCO	1994-12-09	1.7777780294418335
1220	CSCO	1994-12-12	1.8125
1221	CSCO	1994-12-13	1.7916669845581055
1222	CSCO	1994-12-14	1.763888955116272
1223	CSCO	1994-12-15	1.857638955116272
1224	CSCO	1994-12-16	1.8472219705581665
1225	CSCO	1994-12-19	1.836806058883667
1226	CSCO	1994-12-20	1.826388955116272
1227	CSCO	1994-12-21	1.888888955116272
1228	CSCO	1994-12-22	1.9375
1229	CSCO	1994-12-23	1.9583330154418945
1230	CSCO	1994-12-27	1.993056058883667
1231	CSCO	1994-12-28	1.944443941116333
1232	CSCO	1994-12-29	1.951388955116272
1233	CSCO	1994-12-30	1.951388955116272
1234	CSCO	1995-01-03	1.8958330154418945
1235	CSCO	1995-01-04	1.9097219705581665
1236	CSCO	1995-01-05	1.8958330154418945
1237	CSCO	1995-01-06	1.8958330154418945
1238	CSCO	1995-01-09	1.9375
1239	CSCO	1995-01-10	1.9652780294418335
1240	CSCO	1995-01-11	1.9791669845581055
1241	CSCO	1995-01-12	1.9791669845581055
1242	CSCO	1995-01-13	1.993056058883667
1243	CSCO	1995-01-16	2.034722089767456
1244	CSCO	1995-01-17	2.027777910232544
1245	CSCO	1995-01-18	2.0208330154418945
1246	CSCO	1995-01-19	1.986111044883728
1247	CSCO	1995-01-20	1.944443941116333
1248	CSCO	1995-01-23	1.9409719705581665
1249	CSCO	1995-01-24	1.993056058883667
1250	CSCO	1995-01-25	1.9409719705581665
1251	CSCO	1995-01-26	1.881943941116333
1252	CSCO	1995-01-27	1.881943941116333
1253	CSCO	1995-01-30	1.8090280294418335
1254	CSCO	1995-01-31	1.8541669845581055
1255	CSCO	1995-02-01	1.9027780294418335
1256	CSCO	1995-02-02	1.9722219705581665
1257	CSCO	1995-02-03	1.9791669845581055
1258	CSCO	1995-02-06	2.034722089767456
1259	CSCO	1995-02-07	2.0486109256744385
1260	CSCO	1995-02-08	2.027777910232544
1261	CSCO	1995-02-09	2.0208330154418945
1262	CSCO	1995-02-10	1.9479169845581055
1263	CSCO	1995-02-13	1.9027780294418335
1264	CSCO	1995-02-14	1.9166669845581055
1265	CSCO	1995-02-15	1.9166669845581055
1266	CSCO	1995-02-16	1.9027780294418335
1267	CSCO	1995-02-17	1.875
1268	CSCO	1995-02-21	1.8402780294418335
1269	CSCO	1995-02-22	1.8854169845581055
1270	CSCO	1995-02-23	1.9097219705581665
1271	CSCO	1995-02-24	1.868056058883667
1272	CSCO	1995-02-27	1.836806058883667
1273	CSCO	1995-02-28	1.875
1274	CSCO	1995-03-01	1.829861044883728
1275	CSCO	1995-03-02	1.881943941116333
1276	CSCO	1995-03-03	1.9097219705581665
1277	CSCO	1995-03-06	1.9027780294418335
1278	CSCO	1995-03-07	1.9097219705581665
1279	CSCO	1995-03-08	1.951388955116272
1280	CSCO	1995-03-09	1.923611044883728
1281	CSCO	1995-03-10	1.930556058883667
1282	CSCO	1995-03-13	1.892361044883728
1283	CSCO	1995-03-14	1.90625
1284	CSCO	1995-03-15	1.944443941116333
1285	CSCO	1995-03-16	1.9583330154418945
1286	CSCO	1995-03-17	1.9409719705581665
1287	CSCO	1995-03-20	1.930556058883667
1288	CSCO	1995-03-21	1.923611044883728
1289	CSCO	1995-03-22	1.8958330154418945
1290	CSCO	1995-03-23	1.930556058883667
1291	CSCO	1995-03-24	2.0208330154418945
1292	CSCO	1995-03-27	2.1111109256744385
1293	CSCO	1995-03-28	2.1736109256744385
1294	CSCO	1995-03-29	2.069443941116333
1295	CSCO	1995-03-30	2.0416669845581055
1296	CSCO	1995-03-31	2.118056058883667
1297	CSCO	1995-04-03	2.2013890743255615
1298	CSCO	1995-04-04	2.152777910232544
1299	CSCO	1995-04-05	2.1736109256744385
1300	CSCO	1995-04-06	2.1666669845581055
1301	CSCO	1995-04-07	2.180556058883667
1302	CSCO	1995-04-10	2.159722089767456
1303	CSCO	1995-04-11	2.215277910232544
1304	CSCO	1995-04-12	2.225693941116333
1305	CSCO	1995-04-13	2.222222089767456
1306	CSCO	1995-04-17	2.25
1307	CSCO	1995-04-18	2.1875
1308	CSCO	1995-04-19	2.1458330154418945
1309	CSCO	1995-04-20	2.1701390743255615
1310	CSCO	1995-04-21	2.1666669845581055
1311	CSCO	1995-04-24	2.152777910232544
1312	CSCO	1995-04-25	2.222222089767456
1313	CSCO	1995-04-26	2.2638890743255615
1314	CSCO	1995-04-27	2.194443941116333
1315	CSCO	1995-04-28	2.215277910232544
1316	CSCO	1995-05-01	2.1875
1317	CSCO	1995-05-02	2.277777910232544
1318	CSCO	1995-05-03	2.4166669845581055
1319	CSCO	1995-05-04	2.368056058883667
1320	CSCO	1995-05-05	2.3125
1321	CSCO	1995-05-08	2.3888890743255615
1322	CSCO	1995-05-09	2.3958330154418945
1323	CSCO	1995-05-10	2.3888890743255615
1324	CSCO	1995-05-11	2.430556058883667
1325	CSCO	1995-05-12	2.5
1326	CSCO	1995-05-15	2.5138890743255615
1327	CSCO	1995-05-16	2.524306058883667
1328	CSCO	1995-05-17	2.5208330154418945
1329	CSCO	1995-05-18	2.444443941116333
1330	CSCO	1995-05-19	2.475693941116333
1331	CSCO	1995-05-22	2.444443941116333
1332	CSCO	1995-05-23	2.6458330154418945
1333	CSCO	1995-05-24	2.6041669845581055
1334	CSCO	1995-05-25	2.597222089767456
1335	CSCO	1995-05-26	2.5486109256744385
1336	CSCO	1995-05-30	2.430556058883667
1337	CSCO	1995-05-31	2.430556058883667
1338	CSCO	1995-06-01	2.496527910232544
1339	CSCO	1995-06-02	2.506943941116333
1340	CSCO	1995-06-05	2.534722089767456
1341	CSCO	1995-06-06	2.4861109256744385
1342	CSCO	1995-06-07	2.472222089767456
1343	CSCO	1995-06-08	2.5208330154418945
1344	CSCO	1995-06-09	2.5416669845581055
1345	CSCO	1995-06-12	2.5763890743255615
1346	CSCO	1995-06-13	2.6736109256744385
1347	CSCO	1995-06-14	2.663193941116333
1348	CSCO	1995-06-15	2.690972089767456
1349	CSCO	1995-06-16	2.715277910232544
1350	CSCO	1995-06-19	2.756943941116333
1351	CSCO	1995-06-20	2.784722089767456
1352	CSCO	1995-06-21	2.722222089767456
1353	CSCO	1995-06-22	2.8125
1354	CSCO	1995-06-23	2.881943941116333
1355	CSCO	1995-06-26	2.8298609256744385
1356	CSCO	1995-06-27	2.7916669845581055
1357	CSCO	1995-06-28	2.743056058883667
1358	CSCO	1995-06-29	2.840277910232544
1359	CSCO	1995-06-30	2.809027910232544
1360	CSCO	1995-07-03	2.7986109256744385
1361	CSCO	1995-07-05	2.894097089767456
1362	CSCO	1995-07-06	2.9583330154418945
1363	CSCO	1995-07-07	3.069443941116333
1364	CSCO	1995-07-10	3.0486109256744385
1365	CSCO	1995-07-11	2.993056058883667
1366	CSCO	1995-07-12	3.059027910232544
1367	CSCO	1995-07-13	3.1666669845581055
1368	CSCO	1995-07-14	3.215277910232544
1369	CSCO	1995-07-17	3.2013890743255615
1370	CSCO	1995-07-18	3.090277910232544
1371	CSCO	1995-07-19	2.875
1372	CSCO	1995-07-20	2.850693941116333
1373	CSCO	1995-07-21	2.9583330154418945
1374	CSCO	1995-07-24	3.069443941116333
1375	CSCO	1995-07-25	3.1458330154418945
1376	CSCO	1995-07-26	3.2083330154418945
1377	CSCO	1995-07-27	3.256943941116333
1378	CSCO	1995-07-28	3.1145830154418945
1379	CSCO	1995-07-31	3.097222089767456
1380	CSCO	1995-08-01	3.0416669845581055
1381	CSCO	1995-08-02	2.9583330154418945
1382	CSCO	1995-08-03	2.902777910232544
1383	CSCO	1995-08-04	3.0138890743255615
1384	CSCO	1995-08-07	3.090277910232544
1385	CSCO	1995-08-08	3.090277910232544
1386	CSCO	1995-08-09	3.1701390743255615
1387	CSCO	1995-08-10	3.2361109256744385
1388	CSCO	1995-08-11	3.25
1389	CSCO	1995-08-14	3.2708330154418945
1390	CSCO	1995-08-15	3.2638890743255615
1391	CSCO	1995-08-16	3.4513890743255615
1392	CSCO	1995-08-17	3.381943941116333
1393	CSCO	1995-08-18	3.672743082046509
1394	CSCO	1995-08-21	3.5138890743255615
1395	CSCO	1995-08-22	3.6666669845581055
1396	CSCO	1995-08-23	3.680556058883667
1397	CSCO	1995-08-24	3.694443941116333
1398	CSCO	1995-08-25	3.5625
1399	CSCO	1995-08-28	3.4791669845581055
1400	CSCO	1995-08-29	3.493056058883667
1401	CSCO	1995-08-30	3.569443941116333
1402	CSCO	1995-08-31	3.6458330154418945
1403	CSCO	1995-09-01	3.631943941116333
1404	CSCO	1995-09-05	3.784722089767456
1405	CSCO	1995-09-06	3.8611109256744385
1406	CSCO	1995-09-07	3.902777910232544
1407	CSCO	1995-09-08	3.909722089767456
1408	CSCO	1995-09-11	3.9861109256744385
1409	CSCO	1995-09-12	3.965277910232544
1410	CSCO	1995-09-13	3.972222089767456
1411	CSCO	1995-09-14	4.006944179534912
1412	CSCO	1995-09-15	3.847222089767456
1413	CSCO	1995-09-18	3.7986109256744385
1414	CSCO	1995-09-19	4.006944179534912
1415	CSCO	1995-09-20	4.006944179534912
1416	CSCO	1995-09-21	3.9236109256744385
1417	CSCO	1995-09-22	3.9513890743255615
1418	CSCO	1995-09-25	3.8923609256744385
1419	CSCO	1995-09-26	3.868056058883667
1420	CSCO	1995-09-27	3.777777910232544
1421	CSCO	1995-09-28	3.9375
1422	CSCO	1995-09-29	3.8333330154418945
1423	CSCO	1995-10-02	3.6666669845581055
1424	CSCO	1995-10-03	3.777777910232544
1425	CSCO	1995-10-04	3.7048609256744385
1426	CSCO	1995-10-05	3.875
1427	CSCO	1995-10-06	3.725693941116333
1428	CSCO	1995-10-09	3.5798609256744385
1429	CSCO	1995-10-10	3.6111109256744385
1430	CSCO	1995-10-11	3.7916669845581055
1431	CSCO	1995-10-12	3.9479169845581055
1432	CSCO	1995-10-13	3.9166669845581055
1433	CSCO	1995-10-16	3.847222089767456
1434	CSCO	1995-10-17	4.069444179534912
1435	CSCO	1995-10-18	4.2083330154418945
1436	CSCO	1995-10-19	4.2916669845581055
1437	CSCO	1995-10-20	4.243055820465088
1438	CSCO	1995-10-23	4.1875
1439	CSCO	1995-10-24	4.1875
1440	CSCO	1995-10-25	4.131944179534912
1441	CSCO	1995-10-26	4.149305820465088
1442	CSCO	1995-10-27	4.243055820465088
1443	CSCO	1995-10-30	4.430555820465088
1444	CSCO	1995-10-31	4.305555820465088
1445	CSCO	1995-11-01	4.4583330154418945
1446	CSCO	1995-11-02	4.513888835906982
1447	CSCO	1995-11-03	4.680555820465088
1448	CSCO	1995-11-06	4.649305820465088
1449	CSCO	1995-11-07	4.631944179534912
1450	CSCO	1995-11-08	4.6666669845581055
1451	CSCO	1995-11-09	4.8125
1452	CSCO	1995-11-10	4.881944179534912
1453	CSCO	1995-11-13	4.743055820465088
1454	CSCO	1995-11-14	4.5
1455	CSCO	1995-11-15	4.4375
1456	CSCO	1995-11-16	4.527778148651123
1457	CSCO	1995-11-17	4.444444179534912
1458	CSCO	1995-11-20	4.402778148651123
1459	CSCO	1995-11-21	4.381944179534912
1460	CSCO	1995-11-22	4.2083330154418945
1461	CSCO	1995-11-24	4.375
1462	CSCO	1995-11-27	4.3333330154418945
1463	CSCO	1995-11-28	4.6666669845581055
1464	CSCO	1995-11-29	4.736111164093018
1465	CSCO	1995-11-30	4.673611164093018
1466	CSCO	1995-12-01	4.555555820465088
1467	CSCO	1995-12-04	4.736111164093018
1468	CSCO	1995-12-05	4.5625
1469	CSCO	1995-12-06	4.434028148651123
1470	CSCO	1995-12-07	4.409721851348877
1471	CSCO	1995-12-08	4.4375
1472	CSCO	1995-12-11	4.4375
1473	CSCO	1995-12-12	4.305555820465088
1474	CSCO	1995-12-13	4.284721851348877
1475	CSCO	1995-12-14	4.048611164093018
1476	CSCO	1995-12-15	4.111111164093018
1477	CSCO	1995-12-18	3.9375
1478	CSCO	1995-12-19	4.347221851348877
1479	CSCO	1995-12-20	4.111111164093018
1480	CSCO	1995-12-21	4.1875
1481	CSCO	1995-12-22	4.256944179534912
1482	CSCO	1995-12-26	4.298611164093018
1483	CSCO	1995-12-27	4.263888835906982
1484	CSCO	1995-12-28	4.1875
1485	CSCO	1995-12-29	4.1458330154418945
1486	CSCO	1996-01-02	4.243055820465088
1487	CSCO	1996-01-03	4.076388835906982
1488	CSCO	1996-01-04	3.9236109256744385
1489	CSCO	1996-01-05	3.972222089767456
1490	CSCO	1996-01-08	3.934027910232544
1491	CSCO	1996-01-09	3.631943941116333
1492	CSCO	1996-01-10	3.7083330154418945
1493	CSCO	1996-01-11	3.9236109256744385
1494	CSCO	1996-01-12	3.9236109256744385
1495	CSCO	1996-01-15	3.7361109256744385
1496	CSCO	1996-01-16	3.805556058883667
1497	CSCO	1996-01-17	3.875
1498	CSCO	1996-01-18	3.9375
1499	CSCO	1996-01-19	4.2083330154418945
1500	CSCO	1996-01-22	4.3229169845581055
1501	CSCO	1996-01-23	4.326388835906982
1502	CSCO	1996-01-24	4.486111164093018
1503	CSCO	1996-01-25	4.402778148651123
1504	CSCO	1996-01-26	4.506944179534912
1505	CSCO	1996-01-29	4.506944179534912
1506	CSCO	1996-01-30	4.569444179534912
1507	CSCO	1996-01-31	4.625
1508	CSCO	1996-02-01	4.763888835906982
1509	CSCO	1996-02-02	4.694444179534912
1510	CSCO	1996-02-05	4.875
1511	CSCO	1996-02-06	4.972221851348877
1512	CSCO	1996-02-07	4.9270830154418945
1513	CSCO	1996-02-08	4.9375
1514	CSCO	1996-02-09	5.069444179534912
1515	CSCO	1996-02-12	5.0
1516	CSCO	1996-02-13	5.013888835906982
1517	CSCO	1996-02-14	4.9166669845581055
1518	CSCO	1996-02-15	4.940971851348877
1519	CSCO	1996-02-16	4.944444179534912
1520	CSCO	1996-02-20	5.069444179534912
1521	CSCO	1996-02-21	5.243055820465088
1522	CSCO	1996-02-22	5.493055820465088
1523	CSCO	1996-02-23	5.513888835906982
1524	CSCO	1996-02-26	5.555555820465088
1525	CSCO	1996-02-27	5.4166669845581055
1526	CSCO	1996-02-28	5.305555820465088
1527	CSCO	1996-02-29	5.277778148651123
1528	CSCO	1996-03-01	5.055555820465088
1529	CSCO	1996-03-04	4.902778148651123
1530	CSCO	1996-03-05	5.222221851348877
1531	CSCO	1996-03-06	5.111111164093018
1532	CSCO	1996-03-07	5.055555820465088
1533	CSCO	1996-03-08	4.888888835906982
1534	CSCO	1996-03-11	5.097221851348877
1535	CSCO	1996-03-12	5.0416669845581055
1536	CSCO	1996-03-13	5.125
1537	CSCO	1996-03-14	5.1041669845581055
1538	CSCO	1996-03-15	5.277778148651123
1539	CSCO	1996-03-18	5.402778148651123
1540	CSCO	1996-03-19	5.388888835906982
1541	CSCO	1996-03-20	5.111111164093018
1542	CSCO	1996-03-21	4.972221851348877
1543	CSCO	1996-03-22	4.972221851348877
1544	CSCO	1996-03-25	4.805555820465088
1545	CSCO	1996-03-26	4.7708330154418945
1546	CSCO	1996-03-27	4.993055820465088
1547	CSCO	1996-03-28	5.125
1548	CSCO	1996-03-29	5.152778148651123
1549	CSCO	1996-04-01	5.25
1550	CSCO	1996-04-02	5.319444179534912
1551	CSCO	1996-04-03	5.430555820465088
1552	CSCO	1996-04-04	5.388888835906982
1553	CSCO	1996-04-08	5.152778148651123
1554	CSCO	1996-04-09	5.0833330154418945
1555	CSCO	1996-04-10	5.138888835906982
1556	CSCO	1996-04-11	5.2916669845581055
1557	CSCO	1996-04-12	5.0833330154418945
1558	CSCO	1996-04-15	4.923611164093018
1559	CSCO	1996-04-16	5.125
1560	CSCO	1996-04-17	5.097221851348877
1561	CSCO	1996-04-18	5.125
1562	CSCO	1996-04-19	5.305555820465088
1563	CSCO	1996-04-22	5.2083330154418945
1564	CSCO	1996-04-23	5.402778148651123
1565	CSCO	1996-04-24	5.715278148651123
1566	CSCO	1996-04-25	5.694444179534912
1567	CSCO	1996-04-26	5.819444179534912
1568	CSCO	1996-04-29	5.777778148651123
1569	CSCO	1996-04-30	5.763888835906982
1570	CSCO	1996-05-01	5.805555820465088
1571	CSCO	1996-05-02	5.5833330154418945
1572	CSCO	1996-05-03	5.625
1573	CSCO	1996-05-06	5.7083330154418945
1574	CSCO	1996-05-07	5.805555820465088
1575	CSCO	1996-05-08	5.861111164093018
1576	CSCO	1996-05-09	5.861111164093018
1577	CSCO	1996-05-10	6.111111164093018
1578	CSCO	1996-05-13	6.097221851348877
1579	CSCO	1996-05-14	6.236111164093018
1580	CSCO	1996-05-15	6.152778148651123
1581	CSCO	1996-05-16	6.2083330154418945
1582	CSCO	1996-05-17	6.222221851348877
1583	CSCO	1996-05-20	6.25
1584	CSCO	1996-05-21	6.125
1585	CSCO	1996-05-22	6.194444179534912
1586	CSCO	1996-05-23	6.361111164093018
1587	CSCO	1996-05-24	6.3333330154418945
1588	CSCO	1996-05-28	6.2083330154418945
1589	CSCO	1996-05-29	6.069444179534912
1590	CSCO	1996-05-30	6.0416669845581055
1591	CSCO	1996-05-31	6.0833330154418945
1592	CSCO	1996-06-03	6.194444179534912
1593	CSCO	1996-06-04	6.194444179534912
1594	CSCO	1996-06-05	6.347221851348877
1595	CSCO	1996-06-06	6.180555820465088
1596	CSCO	1996-06-07	6.2083330154418945
1597	CSCO	1996-06-10	6.222221851348877
1598	CSCO	1996-06-11	6.326388835906982
1599	CSCO	1996-06-12	6.319444179534912
1600	CSCO	1996-06-13	6.2083330154418945
1601	CSCO	1996-06-14	6.138888835906982
1602	CSCO	1996-06-17	6.0416669845581055
1603	CSCO	1996-06-18	5.875
1604	CSCO	1996-06-19	5.930555820465088
1605	CSCO	1996-06-20	5.819444179534912
1606	CSCO	1996-06-21	6.097221851348877
1607	CSCO	1996-06-24	6.0
1608	CSCO	1996-06-25	6.0416669845581055
1609	CSCO	1996-06-26	5.930555820465088
1610	CSCO	1996-06-27	6.097221851348877
1611	CSCO	1996-06-28	6.2916669845581055
1612	CSCO	1996-07-01	6.486111164093018
1613	CSCO	1996-07-02	6.527778148651123
1614	CSCO	1996-07-03	6.375
1615	CSCO	1996-07-05	6.222221851348877
1616	CSCO	1996-07-08	6.319444179534912
1617	CSCO	1996-07-09	6.388888835906982
1618	CSCO	1996-07-10	6.430555820465088
1619	CSCO	1996-07-11	6.0833330154418945
1620	CSCO	1996-07-12	6.152778148651123
1621	CSCO	1996-07-15	5.763888835906982
1622	CSCO	1996-07-16	5.75
1623	CSCO	1996-07-17	5.944444179534912
1624	CSCO	1996-07-18	5.986111164093018
1625	CSCO	1996-07-19	5.75
1626	CSCO	1996-07-22	5.625
1627	CSCO	1996-07-23	5.236111164093018
1628	CSCO	1996-07-24	5.4583330154418945
1629	CSCO	1996-07-25	5.493055820465088
1630	CSCO	1996-07-26	5.7083330154418945
1631	CSCO	1996-07-29	5.555555820465088
1632	CSCO	1996-07-30	5.680555820465088
1633	CSCO	1996-07-31	5.75
1634	CSCO	1996-08-01	5.972221851348877
1635	CSCO	1996-08-02	6.2083330154418945
1636	CSCO	1996-08-05	6.173611164093018
1637	CSCO	1996-08-06	6.361111164093018
1638	CSCO	1996-08-07	6.375
1639	CSCO	1996-08-08	6.513888835906982
1640	CSCO	1996-08-09	6.486111164093018
1641	CSCO	1996-08-12	6.5
1642	CSCO	1996-08-13	6.319444179534912
1643	CSCO	1996-08-14	6.2916669845581055
1644	CSCO	1996-08-15	6.4166669845581055
1645	CSCO	1996-08-16	6.222221851348877
1646	CSCO	1996-08-19	6.222221851348877
1647	CSCO	1996-08-20	6.111111164093018
1648	CSCO	1996-08-21	6.25
1649	CSCO	1996-08-22	6.402778148651123
1650	CSCO	1996-08-23	6.319444179534912
1651	CSCO	1996-08-26	6.125
1652	CSCO	1996-08-27	6.111111164093018
1653	CSCO	1996-08-28	6.055555820465088
1654	CSCO	1996-08-29	6.0
1655	CSCO	1996-08-30	5.861111164093018
1656	CSCO	1996-09-03	5.972221851348877
1657	CSCO	1996-09-04	6.0416669845581055
1658	CSCO	1996-09-05	5.763888835906982
1659	CSCO	1996-09-06	5.930555820465088
1660	CSCO	1996-09-09	6.0416669845581055
1661	CSCO	1996-09-10	6.0416669845581055
1662	CSCO	1996-09-11	6.0416669845581055
1663	CSCO	1996-09-12	6.243055820465088
1664	CSCO	1996-09-13	6.555555820465088
1665	CSCO	1996-09-16	6.638888835906982
1666	CSCO	1996-09-17	6.625
1667	CSCO	1996-09-18	6.652778148651123
1668	CSCO	1996-09-19	6.6666669845581055
1669	CSCO	1996-09-20	6.75
1670	CSCO	1996-09-23	6.743055820465088
1671	CSCO	1996-09-24	6.722221851348877
1672	CSCO	1996-09-25	7.0208330154418945
1673	CSCO	1996-09-26	7.0416669845581055
1674	CSCO	1996-09-27	7.0
1675	CSCO	1996-09-30	6.8958330154418945
1676	CSCO	1996-10-01	6.902778148651123
1677	CSCO	1996-10-02	7.097221851348877
1678	CSCO	1996-10-03	7.180555820465088
1679	CSCO	1996-10-04	7.444444179534912
1680	CSCO	1996-10-07	7.3333330154418945
1681	CSCO	1996-10-08	7.138888835906982
1682	CSCO	1996-10-09	7.152778148651123
1683	CSCO	1996-10-10	7.222221851348877
1684	CSCO	1996-10-11	7.305555820465088
1685	CSCO	1996-10-14	7.25
1686	CSCO	1996-10-15	7.319444179534912
1687	CSCO	1996-10-16	7.263888835906982
1688	CSCO	1996-10-17	7.125
1689	CSCO	1996-10-18	7.0416669845581055
1690	CSCO	1996-10-21	6.743055820465088
1691	CSCO	1996-10-22	6.805555820465088
1692	CSCO	1996-10-23	6.986111164093018
1693	CSCO	1996-10-24	6.6666669845581055
1694	CSCO	1996-10-25	6.5833330154418945
1695	CSCO	1996-10-28	6.430555820465088
1696	CSCO	1996-10-29	6.402778148651123
1697	CSCO	1996-10-30	6.4583330154418945
1698	CSCO	1996-10-31	6.875
1699	CSCO	1996-11-01	6.694444179534912
1700	CSCO	1996-11-04	6.736111164093018
1701	CSCO	1996-11-05	6.861111164093018
1702	CSCO	1996-11-06	6.805555820465088
1703	CSCO	1996-11-07	7.1666669845581055
1704	CSCO	1996-11-08	7.194444179534912
1705	CSCO	1996-11-11	7.388888835906982
1706	CSCO	1996-11-12	7.222221851348877
1707	CSCO	1996-11-13	7.347221851348877
1708	CSCO	1996-11-14	7.25
1709	CSCO	1996-11-15	7.194444179534912
1710	CSCO	1996-11-18	7.0416669845581055
1711	CSCO	1996-11-19	7.222221851348877
1712	CSCO	1996-11-20	7.388888835906982
1713	CSCO	1996-11-21	7.3333330154418945
1714	CSCO	1996-11-22	7.513888835906982
1715	CSCO	1996-11-25	7.486111164093018
1716	CSCO	1996-11-26	7.472221851348877
1717	CSCO	1996-11-27	7.555555820465088
1718	CSCO	1996-11-29	7.5416669845581055
1719	CSCO	1996-12-02	7.625
1720	CSCO	1996-12-03	7.277778148651123
1721	CSCO	1996-12-04	7.027778148651123
1722	CSCO	1996-12-05	7.152778148651123
1723	CSCO	1996-12-06	7.222221851348877
1724	CSCO	1996-12-09	7.527778148651123
1725	CSCO	1996-12-10	7.486111164093018
1726	CSCO	1996-12-11	7.555555820465088
1727	CSCO	1996-12-12	7.305555820465088
1728	CSCO	1996-12-13	7.194444179534912
1729	CSCO	1996-12-16	7.0416669845581055
1730	CSCO	1996-12-17	6.972221851348877
1731	CSCO	1996-12-18	7.111111164093018
1732	CSCO	1996-12-19	7.222221851348877
1733	CSCO	1996-12-20	7.222221851348877
1734	CSCO	1996-12-23	7.152778148651123
1735	CSCO	1996-12-24	7.222221851348877
1736	CSCO	1996-12-26	7.402778148651123
1737	CSCO	1996-12-27	7.2916669845581055
1738	CSCO	1996-12-30	7.2083330154418945
1739	CSCO	1996-12-31	7.069444179534912
1740	CSCO	1997-01-02	6.986111164093018
1741	CSCO	1997-01-03	7.2916669845581055
1742	CSCO	1997-01-06	7.5
1743	CSCO	1997-01-07	7.5833330154418945
1744	CSCO	1997-01-08	7.361111164093018
1745	CSCO	1997-01-09	7.444444179534912
1746	CSCO	1997-01-10	7.625
1747	CSCO	1997-01-13	7.680555820465088
1748	CSCO	1997-01-14	8.01388931274414
1749	CSCO	1997-01-15	7.819444179534912
1750	CSCO	1997-01-16	7.819444179534912
1751	CSCO	1997-01-17	8.069443702697754
1752	CSCO	1997-01-20	8.305556297302246
1753	CSCO	1997-01-21	8.319443702697754
1754	CSCO	1997-01-22	8.1875
1755	CSCO	1997-01-23	7.972221851348877
1756	CSCO	1997-01-24	7.625
1757	CSCO	1997-01-27	7.597221851348877
1758	CSCO	1997-01-28	7.652778148651123
1759	CSCO	1997-01-29	7.3333330154418945
1760	CSCO	1997-01-30	7.5
1761	CSCO	1997-01-31	7.75
1762	CSCO	1997-02-03	7.5833330154418945
1763	CSCO	1997-02-04	7.4583330154418945
1764	CSCO	1997-02-05	6.972221851348877
1765	CSCO	1997-02-06	7.097221851348877
1766	CSCO	1997-02-07	7.013888835906982
1767	CSCO	1997-02-10	6.444444179534912
1768	CSCO	1997-02-11	6.7291669845581055
1769	CSCO	1997-02-12	7.180555820465088
1770	CSCO	1997-02-13	6.951388835906982
1771	CSCO	1997-02-14	6.9583330154418945
1772	CSCO	1997-02-18	7.0833330154418945
1773	CSCO	1997-02-19	7.2083330154418945
1774	CSCO	1997-02-20	7.0
1775	CSCO	1997-02-21	6.486111164093018
1776	CSCO	1997-02-24	6.555555820465088
1777	CSCO	1997-02-25	6.277778148651123
1778	CSCO	1997-02-26	6.4583330154418945
1779	CSCO	1997-02-27	6.118055820465088
1780	CSCO	1997-02-28	6.180555820465088
1781	CSCO	1997-03-03	6.027778148651123
1782	CSCO	1997-03-04	6.194444179534912
1783	CSCO	1997-03-05	6.319444179534912
1784	CSCO	1997-03-06	6.069444179534912
1785	CSCO	1997-03-07	5.7083330154418945
1786	CSCO	1997-03-10	5.930555820465088
1787	CSCO	1997-03-11	5.861111164093018
1788	CSCO	1997-03-12	5.652778148651123
1789	CSCO	1997-03-13	5.777778148651123
1790	CSCO	1997-03-14	5.618055820465088
1791	CSCO	1997-03-17	5.4583330154418945
1792	CSCO	1997-03-18	5.597221851348877
1793	CSCO	1997-03-19	5.555555820465088
1794	CSCO	1997-03-20	5.680555820465088
1795	CSCO	1997-03-21	5.472221851348877
1796	CSCO	1997-03-24	5.236111164093018
1797	CSCO	1997-03-25	5.319444179534912
1798	CSCO	1997-03-26	5.819444179534912
1799	CSCO	1997-03-27	5.6666669845581055
1800	CSCO	1997-03-31	5.347221851348877
1801	CSCO	1997-04-01	5.375
1802	CSCO	1997-04-02	5.277778148651123
1803	CSCO	1997-04-03	5.375
1804	CSCO	1997-04-04	5.652778148651123
1805	CSCO	1997-04-07	6.048611164093018
1806	CSCO	1997-04-08	6.152778148651123
1807	CSCO	1997-04-09	6.006944179534912
1808	CSCO	1997-04-10	5.847221851348877
1809	CSCO	1997-04-11	5.694444179534912
1810	CSCO	1997-04-14	5.9166669845581055
1811	CSCO	1997-04-15	5.569444179534912
1812	CSCO	1997-04-16	5.277778148651123
1813	CSCO	1997-04-17	5.5
1814	CSCO	1997-04-18	5.375
1815	CSCO	1997-04-21	5.256944179534912
1816	CSCO	1997-04-22	5.277778148651123
1817	CSCO	1997-04-23	5.402778148651123
1818	CSCO	1997-04-24	5.368055820465088
1819	CSCO	1997-04-25	5.152778148651123
1820	CSCO	1997-04-28	5.1666669845581055
1821	CSCO	1997-04-29	5.555555820465088
1822	CSCO	1997-04-30	5.75
1823	CSCO	1997-05-01	5.930555820465088
1824	CSCO	1997-05-02	6.361111164093018
1825	CSCO	1997-05-05	6.5416669845581055
1826	CSCO	1997-05-06	6.4166669845581055
1827	CSCO	1997-05-07	6.527778148651123
1828	CSCO	1997-05-08	6.819444179534912
1829	CSCO	1997-05-09	6.847221851348877
1830	CSCO	1997-05-12	6.993055820465088
1831	CSCO	1997-05-13	6.930555820465088
1832	CSCO	1997-05-14	6.888888835906982
1833	CSCO	1997-05-15	6.972221851348877
1834	CSCO	1997-05-16	6.8333330154418945
1835	CSCO	1997-05-19	6.7708330154418945
1836	CSCO	1997-05-20	7.152778148651123
1837	CSCO	1997-05-21	7.305555820465088
1838	CSCO	1997-05-22	7.277778148651123
1839	CSCO	1997-05-23	7.486111164093018
1840	CSCO	1997-05-27	7.638888835906982
1841	CSCO	1997-05-28	7.673611164093018
1842	CSCO	1997-05-29	7.4166669845581055
1843	CSCO	1997-05-30	7.527778148651123
1844	CSCO	1997-06-02	7.534721851348877
1845	CSCO	1997-06-03	7.194444179534912
1846	CSCO	1997-06-04	7.118055820465088
1847	CSCO	1997-06-05	7.194444179534912
1848	CSCO	1997-06-06	7.215278148651123
1849	CSCO	1997-06-09	7.388888835906982
1850	CSCO	1997-06-10	7.222221851348877
1851	CSCO	1997-06-11	7.076388835906982
1852	CSCO	1997-06-12	7.086805820465088
1853	CSCO	1997-06-13	7.409721851348877
1854	CSCO	1997-06-16	7.506944179534912
1855	CSCO	1997-06-17	7.638888835906982
1856	CSCO	1997-06-18	7.444444179534912
1857	CSCO	1997-06-19	7.6666669845581055
1858	CSCO	1997-06-20	7.7083330154418945
1859	CSCO	1997-06-23	7.756944179534912
1860	CSCO	1997-06-24	7.8541669845581055
1861	CSCO	1997-06-25	7.638888835906982
1862	CSCO	1997-06-26	7.513888835906982
1863	CSCO	1997-06-27	7.388888835906982
1864	CSCO	1997-06-30	7.4583330154418945
1865	CSCO	1997-07-01	7.590278148651123
1866	CSCO	1997-07-02	7.840278148651123
1867	CSCO	1997-07-03	7.951388835906982
1868	CSCO	1997-07-07	8.208333015441895
1869	CSCO	1997-07-08	8.29861068725586
1870	CSCO	1997-07-09	8.479166984558105
1871	CSCO	1997-07-10	8.479166984558105
1872	CSCO	1997-07-11	8.38888931274414
1873	CSCO	1997-07-14	8.506943702697754
1874	CSCO	1997-07-15	8.663193702697754
1875	CSCO	1997-07-16	8.8125
1876	CSCO	1997-07-17	8.743056297302246
1877	CSCO	1997-07-18	8.489583015441895
1878	CSCO	1997-07-21	8.527777671813965
1879	CSCO	1997-07-22	8.777777671813965
1880	CSCO	1997-07-23	8.930556297302246
1881	CSCO	1997-07-24	8.875
1882	CSCO	1997-07-25	8.854166984558105
1883	CSCO	1997-07-28	8.597222328186035
1884	CSCO	1997-07-29	8.805556297302246
1885	CSCO	1997-07-30	8.833333015441895
1886	CSCO	1997-07-31	8.840277671813965
1887	CSCO	1997-08-01	8.868056297302246
1888	CSCO	1997-08-04	9.069443702697754
1889	CSCO	1997-08-05	9.104166984558105
1890	CSCO	1997-08-06	8.930556297302246
1891	CSCO	1997-08-07	8.756943702697754
1892	CSCO	1997-08-08	8.569443702697754
1893	CSCO	1997-08-11	8.381943702697754
1894	CSCO	1997-08-12	8.25
1895	CSCO	1997-08-13	8.347222328186035
1896	CSCO	1997-08-14	8.555556297302246
1897	CSCO	1997-08-15	8.305556297302246
1898	CSCO	1997-08-18	8.45138931274414
1899	CSCO	1997-08-19	8.416666984558105
1900	CSCO	1997-08-20	8.708333015441895
1901	CSCO	1997-08-21	8.604166984558105
1902	CSCO	1997-08-22	8.527777671813965
1903	CSCO	1997-08-25	8.6875
1904	CSCO	1997-08-26	8.618056297302246
1905	CSCO	1997-08-27	8.569443702697754
1906	CSCO	1997-08-28	8.333333015441895
1907	CSCO	1997-08-29	8.375
1908	CSCO	1997-09-02	8.583333015441895
1909	CSCO	1997-09-03	8.645833015441895
1910	CSCO	1997-09-04	8.604166984558105
1911	CSCO	1997-09-05	8.70138931274414
1912	CSCO	1997-09-08	8.430556297302246
1913	CSCO	1997-09-09	8.444443702697754
1914	CSCO	1997-09-10	8.055556297302246
1915	CSCO	1997-09-11	8.020833015441895
1916	CSCO	1997-09-12	8.027777671813965
1917	CSCO	1997-09-15	7.75
1918	CSCO	1997-09-16	8.277777671813965
1919	CSCO	1997-09-17	8.25
1920	CSCO	1997-09-18	8.229166984558105
1921	CSCO	1997-09-19	8.13888931274414
1922	CSCO	1997-09-22	8.354166984558105
1923	CSCO	1997-09-23	8.444443702697754
1924	CSCO	1997-09-24	8.284722328186035
1925	CSCO	1997-09-25	8.097222328186035
1926	CSCO	1997-09-26	8.180556297302246
1927	CSCO	1997-09-29	8.23611068725586
1928	CSCO	1997-09-30	8.118056297302246
1929	CSCO	1997-10-01	8.090277671813965
1930	CSCO	1997-10-02	8.45138931274414
1931	CSCO	1997-10-03	8.722222328186035
1932	CSCO	1997-10-06	8.840277671813965
1933	CSCO	1997-10-07	9.07638931274414
1934	CSCO	1997-10-08	8.979166984558105
1935	CSCO	1997-10-09	9.097222328186035
1936	CSCO	1997-10-10	9.04861068725586
1937	CSCO	1997-10-13	9.083333015441895
1938	CSCO	1997-10-14	8.993056297302246
1939	CSCO	1997-10-15	9.23611068725586
1940	CSCO	1997-10-16	9.07638931274414
1941	CSCO	1997-10-17	8.88888931274414
1942	CSCO	1997-10-20	9.04861068725586
1943	CSCO	1997-10-21	9.368056297302246
1944	CSCO	1997-10-22	9.32638931274414
1945	CSCO	1997-10-23	9.055556297302246
1946	CSCO	1997-10-24	8.916666984558105
1947	CSCO	1997-10-27	8.097222328186035
1948	CSCO	1997-10-28	8.88888931274414
1949	CSCO	1997-10-29	8.944443702697754
1950	CSCO	1997-10-30	8.881943702697754
1951	CSCO	1997-10-31	9.114583015441895
1952	CSCO	1997-11-03	9.416666984558105
1953	CSCO	1997-11-04	9.270833015441895
1954	CSCO	1997-11-05	9.493056297302246
1955	CSCO	1997-11-06	9.409722328186035
1956	CSCO	1997-11-07	9.284722328186035
1957	CSCO	1997-11-10	9.090277671813965
1958	CSCO	1997-11-11	8.958333015441895
1959	CSCO	1997-11-12	8.5
1960	CSCO	1997-11-13	8.840277671813965
1961	CSCO	1997-11-14	9.041666984558105
1962	CSCO	1997-11-17	9.229166984558105
1963	CSCO	1997-11-18	9.145833015441895
1964	CSCO	1997-11-19	9.239583015441895
1965	CSCO	1997-11-20	9.5
1966	CSCO	1997-11-21	9.458333015441895
1967	CSCO	1997-11-24	9.25
1968	CSCO	1997-11-25	9.368056297302246
1969	CSCO	1997-11-26	9.45138931274414
1970	CSCO	1997-11-28	9.583333015441895
1971	CSCO	1997-12-01	10.04861068725586
1972	CSCO	1997-12-02	9.61111068725586
1973	CSCO	1997-12-03	9.65625
1974	CSCO	1997-12-04	9.597222328186035
1975	CSCO	1997-12-05	9.930556297302246
1976	CSCO	1997-12-08	9.972222328186035
1977	CSCO	1997-12-09	9.715277671813965
1978	CSCO	1997-12-10	9.48611068725586
1979	CSCO	1997-12-11	9.1875
1980	CSCO	1997-12-12	8.506943702697754
1981	CSCO	1997-12-15	8.61111068725586
1982	CSCO	1997-12-16	8.902777671813965
1983	CSCO	1997-12-17	9.03125
1984	CSCO	1997-12-18	8.927083015441895
1985	CSCO	1997-12-19	8.90625
1986	CSCO	1997-12-22	9.104166984558105
1987	CSCO	1997-12-23	8.5625
1988	CSCO	1997-12-24	8.59375
1989	CSCO	1997-12-26	8.864583015441895
1990	CSCO	1997-12-29	9.333333015441895
1991	CSCO	1997-12-30	9.395833015441895
1992	CSCO	1997-12-31	9.291666984558105
1993	CSCO	1998-01-02	9.677083015441895
1994	CSCO	1998-01-05	9.65625
1995	CSCO	1998-01-06	9.53125
1996	CSCO	1998-01-07	9.25
1997	CSCO	1998-01-08	9.354166984558105
1998	CSCO	1998-01-09	9.041666984558105
1999	CSCO	1998-01-12	9.28125
2000	CSCO	1998-01-13	9.333333015441895
2001	CSCO	1998-01-14	9.5
2002	CSCO	1998-01-15	9.572916984558105
2003	CSCO	1998-01-16	9.645833015441895
2004	CSCO	1998-01-20	9.916666984558105
2005	CSCO	1998-01-21	9.895833015441895
2006	CSCO	1998-01-22	9.625
2007	CSCO	1998-01-23	9.614583015441895
2008	CSCO	1998-01-26	9.4375
2009	CSCO	1998-01-27	9.875
2010	CSCO	1998-01-28	10.3125
2011	CSCO	1998-01-29	10.625
2012	CSCO	1998-01-30	10.510416984558105
2013	CSCO	1998-02-02	10.65625
2014	CSCO	1998-02-03	10.5
2015	CSCO	1998-02-04	10.760416984558105
2016	CSCO	1998-02-05	10.729166984558105
2017	CSCO	1998-02-06	10.989583015441895
2018	CSCO	1998-02-09	10.666666984558105
2019	CSCO	1998-02-10	10.791666984558105
2020	CSCO	1998-02-11	10.8125
2021	CSCO	1998-02-12	10.875
2022	CSCO	1998-02-13	10.8125
2023	CSCO	1998-02-17	10.822916984558105
2024	CSCO	1998-02-18	10.916666984558105
2025	CSCO	1998-02-19	10.90625
2026	CSCO	1998-02-20	10.96875
2027	CSCO	1998-02-23	10.9375
2028	CSCO	1998-02-24	10.791666984558105
2029	CSCO	1998-02-25	11.125
2030	CSCO	1998-02-26	11.083333015441895
2031	CSCO	1998-02-27	10.979166984558105
2032	CSCO	1998-03-02	10.875
2033	CSCO	1998-03-03	10.75
2034	CSCO	1998-03-04	10.875
2035	CSCO	1998-03-05	10.3125
2036	CSCO	1998-03-06	10.729166984558105
2037	CSCO	1998-03-09	10.203125
2038	CSCO	1998-03-10	10.229166984558105
2039	CSCO	1998-03-11	10.4375
2040	CSCO	1998-03-12	10.65625
2041	CSCO	1998-03-13	10.760416984558105
2042	CSCO	1998-03-16	10.729166984558105
2043	CSCO	1998-03-17	10.760416984558105
2044	CSCO	1998-03-18	10.59375
2045	CSCO	1998-03-19	10.71875
2046	CSCO	1998-03-20	10.604166984558105
2047	CSCO	1998-03-23	10.791666984558105
2048	CSCO	1998-03-24	11.302083015441895
2049	CSCO	1998-03-25	11.59375
2050	CSCO	1998-03-26	11.5625
2051	CSCO	1998-03-27	11.5625
2052	CSCO	1998-03-30	11.239583015441895
2053	CSCO	1998-03-31	11.395833015441895
2054	CSCO	1998-04-01	11.552083015441895
2055	CSCO	1998-04-02	11.708333015441895
2056	CSCO	1998-04-03	11.78125
2057	CSCO	1998-04-06	11.5
2058	CSCO	1998-04-07	11.5
2059	CSCO	1998-04-08	11.375
2060	CSCO	1998-04-09	11.166666984558105
2061	CSCO	1998-04-13	11.083333015441895
2062	CSCO	1998-04-14	11.28125
2063	CSCO	1998-04-15	11.78125
2064	CSCO	1998-04-16	11.697916984558105
2065	CSCO	1998-04-17	11.739583015441895
2066	CSCO	1998-04-20	12.041666984558105
2067	CSCO	1998-04-21	12.3125
2068	CSCO	1998-04-22	12.270833015441895
2069	CSCO	1998-04-23	11.947916984558105
2070	CSCO	1998-04-24	11.989583015441895
2071	CSCO	1998-04-27	11.739583015441895
2072	CSCO	1998-04-28	11.8125
2073	CSCO	1998-04-29	12.0
2074	CSCO	1998-04-30	12.208333015441895
2075	CSCO	1998-05-01	12.270833015441895
2076	CSCO	1998-05-04	12.489583015441895
2077	CSCO	1998-05-05	12.270833015441895
2078	CSCO	1998-05-06	12.666666984558105
2079	CSCO	1998-05-07	12.5625
2080	CSCO	1998-05-08	12.625
2081	CSCO	1998-05-11	12.458333015441895
2082	CSCO	1998-05-12	12.729166984558105
2083	CSCO	1998-05-13	12.666666984558105
2084	CSCO	1998-05-14	12.677083015441895
2085	CSCO	1998-05-15	12.729166984558105
2086	CSCO	1998-05-18	12.958333015441895
2087	CSCO	1998-05-19	13.398438453674316
2088	CSCO	1998-05-20	13.104166984558105
2089	CSCO	1998-05-21	12.958333015441895
2090	CSCO	1998-05-22	12.8125
2091	CSCO	1998-05-26	12.666666984558105
2092	CSCO	1998-05-27	12.96875
2093	CSCO	1998-05-28	12.916666984558105
2094	CSCO	1998-05-29	12.604166984558105
2095	CSCO	1998-06-01	12.260416984558105
2096	CSCO	1998-06-02	12.739583015441895
2097	CSCO	1998-06-03	12.4375
2098	CSCO	1998-06-04	12.8125
2099	CSCO	1998-06-05	12.90625
2100	CSCO	1998-06-08	12.916666984558105
2101	CSCO	1998-06-09	13.25
2102	CSCO	1998-06-10	13.1875
2103	CSCO	1998-06-11	13.177083015441895
2104	CSCO	1998-06-12	13.1875
2105	CSCO	1998-06-15	13.041666984558105
2106	CSCO	1998-06-16	13.322916984558105
2107	CSCO	1998-06-17	13.447916984558105
2108	CSCO	1998-06-18	13.6875
2109	CSCO	1998-06-19	13.854166984558105
2110	CSCO	1998-06-22	14.104166984558105
2111	CSCO	1998-06-23	14.479166984558105
2112	CSCO	1998-06-24	14.635416984558105
2113	CSCO	1998-06-25	14.510416984558105
2114	CSCO	1998-06-26	14.979166984558105
2115	CSCO	1998-06-29	15.302083015441895
2116	CSCO	1998-06-30	15.34375
2117	CSCO	1998-07-01	15.760416984558105
2118	CSCO	1998-07-02	15.4375
2119	CSCO	1998-07-06	15.5
2120	CSCO	1998-07-07	15.458333015441895
2121	CSCO	1998-07-08	15.708333015441895
2122	CSCO	1998-07-09	15.489583015441895
2123	CSCO	1998-07-10	15.489583015441895
2124	CSCO	1998-07-13	15.708333015441895
2125	CSCO	1998-07-14	15.8125
2126	CSCO	1998-07-15	15.927083015441895
2127	CSCO	1998-07-16	15.958333015441895
2128	CSCO	1998-07-17	16.625
2129	CSCO	1998-07-20	17.197917938232422
2130	CSCO	1998-07-21	16.489582061767578
2131	CSCO	1998-07-22	16.416667938232422
2132	CSCO	1998-07-23	16.520832061767578
2133	CSCO	1998-07-24	16.291667938232422
2134	CSCO	1998-07-27	16.25
2135	CSCO	1998-07-28	16.0
2136	CSCO	1998-07-29	15.666666984558105
2137	CSCO	1998-07-30	16.416667938232422
2138	CSCO	1998-07-31	15.958333015441895
2139	CSCO	1998-08-03	16.083332061767578
2140	CSCO	1998-08-04	15.520833015441895
2141	CSCO	1998-08-05	16.125
2142	CSCO	1998-08-06	16.5625
2143	CSCO	1998-08-07	16.145832061767578
2144	CSCO	1998-08-10	16.53125
2145	CSCO	1998-08-11	16.333332061767578
2146	CSCO	1998-08-12	16.427082061767578
2147	CSCO	1998-08-13	16.114582061767578
2148	CSCO	1998-08-14	16.072917938232422
2149	CSCO	1998-08-17	16.354167938232422
2150	CSCO	1998-08-18	16.697917938232422
2151	CSCO	1998-08-19	16.875
2152	CSCO	1998-08-20	17.104167938232422
2153	CSCO	1998-08-21	17.125
2154	CSCO	1998-08-24	17.166667938232422
2155	CSCO	1998-08-25	17.322917938232422
2156	CSCO	1998-08-26	17.270832061767578
2157	CSCO	1998-08-27	16.520832061767578
2158	CSCO	1998-08-28	15.78125
2159	CSCO	1998-08-31	13.645833015441895
2160	CSCO	1998-09-01	15.0
2161	CSCO	1998-09-02	15.270833015441895
2162	CSCO	1998-09-03	15.104166984558105
2163	CSCO	1998-09-04	14.875
2164	CSCO	1998-09-08	15.770833015441895
2165	CSCO	1998-09-09	15.135416984558105
2166	CSCO	1998-09-10	14.739583015441895
2167	CSCO	1998-09-11	15.458333015441895
2168	CSCO	1998-09-14	15.614583015441895
2169	CSCO	1998-09-15	16.104167938232422
2170	CSCO	1998-09-16	16.15625
2171	CSCO	1998-09-17	15.375
2172	CSCO	1998-09-18	15.265625
2173	CSCO	1998-09-21	15.5625
2174	CSCO	1998-09-22	15.71875
2175	CSCO	1998-09-23	16.5625
2176	CSCO	1998-09-24	16.234375
2177	CSCO	1998-09-25	16.609375
2178	CSCO	1998-09-28	16.5625
2179	CSCO	1998-09-29	16.15625
2180	CSCO	1998-09-30	15.453125
2181	CSCO	1998-10-01	14.3125
2182	CSCO	1998-10-02	13.9375
2183	CSCO	1998-10-05	12.078125
2184	CSCO	1998-10-06	11.546875
2185	CSCO	1998-10-07	10.96875
2186	CSCO	1998-10-08	11.671875
2187	CSCO	1998-10-09	12.515625
2188	CSCO	1998-10-12	13.09375
2189	CSCO	1998-10-13	12.671875
2190	CSCO	1998-10-14	13.03125
2191	CSCO	1998-10-15	14.234375
2192	CSCO	1998-10-16	13.84375
2193	CSCO	1998-10-19	14.0625
2194	CSCO	1998-10-20	13.53125
2195	CSCO	1998-10-21	14.40625
2196	CSCO	1998-10-22	14.609375
2197	CSCO	1998-10-23	14.671875
2198	CSCO	1998-10-26	15.34375
2199	CSCO	1998-10-27	15.1875
2200	CSCO	1998-10-28	15.71875
2201	CSCO	1998-10-29	15.671875
2202	CSCO	1998-10-30	15.75
2203	CSCO	1998-11-02	16.171875
2204	CSCO	1998-11-03	15.84375
2205	CSCO	1998-11-04	16.390625
2206	CSCO	1998-11-05	16.953125
2207	CSCO	1998-11-06	16.859375
2208	CSCO	1998-11-09	16.75
2209	CSCO	1998-11-10	16.75
2210	CSCO	1998-11-11	16.515625
2211	CSCO	1998-11-12	16.296875
2212	CSCO	1998-11-13	16.171875
2213	CSCO	1998-11-16	16.734375
2214	CSCO	1998-11-17	17.1875
2215	CSCO	1998-11-18	18.21875
2216	CSCO	1998-11-19	18.328125
2217	CSCO	1998-11-20	18.65625
2218	CSCO	1998-11-23	19.046875
2219	CSCO	1998-11-24	19.046875
2220	CSCO	1998-11-25	19.265625
2221	CSCO	1998-11-27	20.0
2222	CSCO	1998-11-30	18.84375
2223	CSCO	1998-12-01	19.9375
2224	CSCO	1998-12-02	19.5625
2225	CSCO	1998-12-03	19.046875
2226	CSCO	1998-12-04	19.5625
2227	CSCO	1998-12-07	20.046875
2228	CSCO	1998-12-08	19.953125
2229	CSCO	1998-12-09	20.1875
2230	CSCO	1998-12-10	20.296875
2231	CSCO	1998-12-11	20.875
2232	CSCO	1998-12-14	20.09375
2233	CSCO	1998-12-15	20.9375
2234	CSCO	1998-12-16	20.671875
2235	CSCO	1998-12-17	21.21875
2236	CSCO	1998-12-18	22.609375
2237	CSCO	1998-12-21	23.671875
2238	CSCO	1998-12-22	23.453125
2239	CSCO	1998-12-23	24.125
2240	CSCO	1998-12-24	23.546875
2241	CSCO	1998-12-28	23.546875
2242	CSCO	1998-12-29	23.375
2243	CSCO	1998-12-30	23.171875
2244	CSCO	1998-12-31	23.203125
2245	CSCO	1999-01-04	23.828125
2246	CSCO	1999-01-05	24.234375
2247	CSCO	1999-01-06	24.9375
2248	CSCO	1999-01-07	25.90625
2249	CSCO	1999-01-08	26.671875
2250	CSCO	1999-01-11	26.171875
2251	CSCO	1999-01-12	24.53125
2252	CSCO	1999-01-13	23.96875
2253	CSCO	1999-01-14	24.09375
2254	CSCO	1999-01-15	25.421875
2255	CSCO	1999-01-19	26.59375
2256	CSCO	1999-01-20	26.53125
2257	CSCO	1999-01-21	25.328125
2258	CSCO	1999-01-22	25.703125
2259	CSCO	1999-01-25	25.859375
2260	CSCO	1999-01-26	26.78125
2261	CSCO	1999-01-27	25.859375
2262	CSCO	1999-01-28	27.21875
2263	CSCO	1999-01-29	27.890625
2264	CSCO	1999-02-01	28.75
2265	CSCO	1999-02-02	28.09765625
2266	CSCO	1999-02-03	27.78125
2267	CSCO	1999-02-04	26.3125
2268	CSCO	1999-02-05	25.3125
2269	CSCO	1999-02-08	25.484375
2270	CSCO	1999-02-09	23.984375
2271	CSCO	1999-02-10	24.640625
2272	CSCO	1999-02-11	26.21875
2273	CSCO	1999-02-12	24.765625
2274	CSCO	1999-02-16	24.765625
2275	CSCO	1999-02-17	23.78125
2276	CSCO	1999-02-18	24.046875
2277	CSCO	1999-02-19	24.28125
2278	CSCO	1999-02-22	25.515625
2279	CSCO	1999-02-23	25.734375
2280	CSCO	1999-02-24	24.984375
2281	CSCO	1999-02-25	24.625
2282	CSCO	1999-02-26	24.453125
2283	CSCO	1999-03-01	24.859375
2284	CSCO	1999-03-02	23.921875
2285	CSCO	1999-03-03	23.78125
2286	CSCO	1999-03-04	24.5625
2287	CSCO	1999-03-05	25.203125
2288	CSCO	1999-03-08	26.140625
2289	CSCO	1999-03-09	26.328125
2290	CSCO	1999-03-10	26.09375
2291	CSCO	1999-03-11	26.375
2292	CSCO	1999-03-12	25.8125
2293	CSCO	1999-03-15	26.25
2294	CSCO	1999-03-16	26.5
2295	CSCO	1999-03-17	26.515625
2296	CSCO	1999-03-18	26.71875
2297	CSCO	1999-03-19	26.125
2298	CSCO	1999-03-22	25.6875
2299	CSCO	1999-03-23	25.078125
2300	CSCO	1999-03-24	26.109375
2301	CSCO	1999-03-25	26.859375
2302	CSCO	1999-03-26	26.296875
2303	CSCO	1999-03-29	27.5
2304	CSCO	1999-03-30	27.484375
2305	CSCO	1999-03-31	27.390625
2306	CSCO	1999-04-01	27.484375
2307	CSCO	1999-04-05	28.609375
2308	CSCO	1999-04-06	28.8125
2309	CSCO	1999-04-07	29.6875
2310	CSCO	1999-04-08	29.40625
2311	CSCO	1999-04-09	29.53125
2312	CSCO	1999-04-12	29.4375
2313	CSCO	1999-04-13	28.53125
2314	CSCO	1999-04-14	27.6875
2315	CSCO	1999-04-15	27.578125
2316	CSCO	1999-04-16	26.421875
2317	CSCO	1999-04-19	25.0
2318	CSCO	1999-04-20	25.390625
2319	CSCO	1999-04-21	26.984375
2320	CSCO	1999-04-22	28.296875
2321	CSCO	1999-04-23	29.34375
2322	CSCO	1999-04-26	29.40625
2323	CSCO	1999-04-27	28.765625
2324	CSCO	1999-04-28	27.9375
2325	CSCO	1999-04-29	27.296875
2326	CSCO	1999-04-30	28.515625
2327	CSCO	1999-05-03	28.40625
2328	CSCO	1999-05-04	27.15625
2329	CSCO	1999-05-05	27.7421875
2330	CSCO	1999-05-06	26.734375
2331	CSCO	1999-05-07	27.125
2332	CSCO	1999-05-10	27.3125
2333	CSCO	1999-05-11	27.96875
2334	CSCO	1999-05-12	29.6875
2335	CSCO	1999-05-13	29.421875
2336	CSCO	1999-05-14	28.859375
2337	CSCO	1999-05-17	29.109375
2338	CSCO	1999-05-18	29.046875
2339	CSCO	1999-05-19	29.140625
2340	CSCO	1999-05-20	28.6875
2341	CSCO	1999-05-21	28.3125
2342	CSCO	1999-05-24	27.34375
2343	CSCO	1999-05-25	26.09375
2344	CSCO	1999-05-26	27.28125
2345	CSCO	1999-05-27	27.0
2346	CSCO	1999-05-28	27.25
2347	CSCO	1999-06-01	26.765625
2348	CSCO	1999-06-02	27.53125
2349	CSCO	1999-06-03	27.203125
2350	CSCO	1999-06-04	28.71875
2351	CSCO	1999-06-07	28.84375
2352	CSCO	1999-06-08	27.921875
2353	CSCO	1999-06-09	28.4375
2354	CSCO	1999-06-10	27.609375
2355	CSCO	1999-06-11	27.671875
2356	CSCO	1999-06-14	26.953125
2357	CSCO	1999-06-15	27.796875
2358	CSCO	1999-06-16	29.0625
2359	CSCO	1999-06-17	29.34375
2360	CSCO	1999-06-18	29.84375
2361	CSCO	1999-06-21	30.78125
2362	CSCO	1999-06-22	29.75
2363	CSCO	1999-06-23	30.9375
2364	CSCO	1999-06-24	30.125
2365	CSCO	1999-06-25	30.65625
2366	CSCO	1999-06-28	30.96875
2367	CSCO	1999-06-29	31.25
2368	CSCO	1999-06-30	32.21875
2369	CSCO	1999-07-01	32.1875
2370	CSCO	1999-07-02	33.53125
2371	CSCO	1999-07-06	33.34375
2372	CSCO	1999-07-07	33.125
2373	CSCO	1999-07-08	33.21875
2374	CSCO	1999-07-09	33.53125
2375	CSCO	1999-07-12	32.8125
2376	CSCO	1999-07-13	32.625
2377	CSCO	1999-07-14	32.65625
2378	CSCO	1999-07-15	33.28125
2379	CSCO	1999-07-16	33.0
2380	CSCO	1999-07-19	32.46875
2381	CSCO	1999-07-20	31.125
2382	CSCO	1999-07-21	31.53125
2383	CSCO	1999-07-22	30.5625
2384	CSCO	1999-07-23	31.46875
2385	CSCO	1999-07-26	30.53125
2386	CSCO	1999-07-27	31.46875
2387	CSCO	1999-07-28	31.65625
2388	CSCO	1999-07-29	30.875
2389	CSCO	1999-07-30	31.0625
2390	CSCO	1999-08-02	30.90625
2391	CSCO	1999-08-03	30.5625
2392	CSCO	1999-08-04	30.25
2393	CSCO	1999-08-05	30.75
2394	CSCO	1999-08-06	31.125
2395	CSCO	1999-08-09	29.90625
2396	CSCO	1999-08-10	29.375
2397	CSCO	1999-08-11	31.46875
2398	CSCO	1999-08-12	30.84375
2399	CSCO	1999-08-13	31.78125
2400	CSCO	1999-08-16	31.75
2401	CSCO	1999-08-17	32.125
2402	CSCO	1999-08-18	31.65625
2403	CSCO	1999-08-19	31.125
2404	CSCO	1999-08-20	32.0625
2405	CSCO	1999-08-23	32.875
2406	CSCO	1999-08-24	33.1875
2407	CSCO	1999-08-25	34.3125
2408	CSCO	1999-08-26	34.46875
2409	CSCO	1999-08-27	34.25
2410	CSCO	1999-08-30	33.375
2411	CSCO	1999-08-31	33.90625
2412	CSCO	1999-09-01	34.46875
2413	CSCO	1999-09-02	34.125
2414	CSCO	1999-09-03	35.46875
2415	CSCO	1999-09-07	35.1875
2416	CSCO	1999-09-08	34.46875
2417	CSCO	1999-09-09	34.96875
2418	CSCO	1999-09-10	35.375
2419	CSCO	1999-09-13	35.34375
2420	CSCO	1999-09-14	35.96875
2421	CSCO	1999-09-15	35.25
2422	CSCO	1999-09-16	35.25
2423	CSCO	1999-09-17	36.75
2424	CSCO	1999-09-20	36.59375
2425	CSCO	1999-09-21	35.5625
2426	CSCO	1999-09-22	36.125
2427	CSCO	1999-09-23	34.6875
2428	CSCO	1999-09-24	34.5
2429	CSCO	1999-09-27	34.0625
2430	CSCO	1999-09-28	34.1875
2431	CSCO	1999-09-29	33.40625
2432	CSCO	1999-09-30	34.28125
2433	CSCO	1999-10-01	34.4375
2434	CSCO	1999-10-04	35.25
2435	CSCO	1999-10-05	35.8125
2436	CSCO	1999-10-06	35.9609375
2437	CSCO	1999-10-07	35.4375
2438	CSCO	1999-10-08	35.90625
2439	CSCO	1999-10-11	36.21875
2440	CSCO	1999-10-12	35.875
2441	CSCO	1999-10-13	35.15625
2442	CSCO	1999-10-14	34.6875
2443	CSCO	1999-10-15	33.59375
2444	CSCO	1999-10-18	33.6875
2445	CSCO	1999-10-19	33.6875
2446	CSCO	1999-10-20	34.96875
2447	CSCO	1999-10-21	34.59375
2448	CSCO	1999-10-22	33.28125
2449	CSCO	1999-10-25	33.25
2450	CSCO	1999-10-26	33.625
2451	CSCO	1999-10-27	34.59375
2452	CSCO	1999-10-28	35.46875
2453	CSCO	1999-10-29	37.0
2454	CSCO	1999-11-01	36.4375
2455	CSCO	1999-11-02	36.75
2456	CSCO	1999-11-03	35.75
2457	CSCO	1999-11-04	35.0
2458	CSCO	1999-11-05	36.71875
2459	CSCO	1999-11-08	37.65625
2460	CSCO	1999-11-09	37.125
2461	CSCO	1999-11-10	39.75
2462	CSCO	1999-11-11	41.875
2463	CSCO	1999-11-12	41.71875
2464	CSCO	1999-11-15	41.40625
2465	CSCO	1999-11-16	42.25
2466	CSCO	1999-11-17	42.375
2467	CSCO	1999-11-18	43.96875
2468	CSCO	1999-11-19	44.0625
2469	CSCO	1999-11-22	43.75
2470	CSCO	1999-11-23	44.25
2471	CSCO	1999-11-24	46.21875
2472	CSCO	1999-11-26	46.59375
2473	CSCO	1999-11-29	46.375
2474	CSCO	1999-11-30	44.59375
2475	CSCO	1999-12-01	45.71875
2476	CSCO	1999-12-02	46.75
2477	CSCO	1999-12-03	47.78125
2478	CSCO	1999-12-06	49.125
2479	CSCO	1999-12-07	50.75
2480	CSCO	1999-12-08	49.96875
2481	CSCO	1999-12-09	49.3125
2482	CSCO	1999-12-10	49.90625
2483	CSCO	1999-12-13	50.59375
2484	CSCO	1999-12-14	48.96875
2485	CSCO	1999-12-15	47.9375
2486	CSCO	1999-12-16	48.9375
2487	CSCO	1999-12-17	49.84375
2488	CSCO	1999-12-20	51.625
2489	CSCO	1999-12-21	52.0
2490	CSCO	1999-12-22	51.25
2491	CSCO	1999-12-23	52.21875
2492	CSCO	1999-12-27	52.59375
2493	CSCO	1999-12-28	52.59375
2494	CSCO	1999-12-29	53.0625
2495	CSCO	1999-12-30	53.09375
2496	CSCO	1999-12-31	53.5625
2497	CSCO	2000-01-03	54.03125
2498	CSCO	2000-01-04	51.0
2499	CSCO	2000-01-05	50.84375
2500	CSCO	2000-01-06	50.0

The file is too large to be shown. View raw