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
2501	CSCO	2000-01-07	52.9375
2502	CSCO	2000-01-10	54.90625
2503	CSCO	2000-01-11	53.25
2504	CSCO	2000-01-12	51.90625
2505	CSCO	2000-01-13	53.09375
2506	CSCO	2000-01-14	53.78125
2507	CSCO	2000-01-18	56.0
2508	CSCO	2000-01-19	56.15625
2509	CSCO	2000-01-20	56.1875
2510	CSCO	2000-01-21	57.625
2511	CSCO	2000-01-24	54.53125
2512	CSCO	2000-01-25	56.0625
2513	CSCO	2000-01-26	53.59375
2514	CSCO	2000-01-27	53.3125
2515	CSCO	2000-01-28	51.9375
2516	CSCO	2000-01-31	54.75
2517	CSCO	2000-02-01	58.90625
2518	CSCO	2000-02-02	56.9375
2519	CSCO	2000-02-03	58.90625
2520	CSCO	2000-02-04	60.5625
2521	CSCO	2000-02-07	62.59375
2522	CSCO	2000-02-08	62.90625
2523	CSCO	2000-02-09	64.40625
2524	CSCO	2000-02-10	67.96875
2525	CSCO	2000-02-11	65.46875
2526	CSCO	2000-02-14	65.25
2527	CSCO	2000-02-15	64.0
2528	CSCO	2000-02-16	63.5859375
2529	CSCO	2000-02-17	65.25
2530	CSCO	2000-02-18	62.90625
2531	CSCO	2000-02-22	61.96875
2532	CSCO	2000-02-23	69.3125
2533	CSCO	2000-02-24	68.625
2534	CSCO	2000-02-25	66.375
2535	CSCO	2000-02-28	65.28125
2536	CSCO	2000-02-29	66.09375
2537	CSCO	2000-03-01	65.84375
2538	CSCO	2000-03-02	66.375
2539	CSCO	2000-03-03	68.71875
2540	CSCO	2000-03-06	68.0625
2541	CSCO	2000-03-07	66.03125
2542	CSCO	2000-03-08	66.1875
2543	CSCO	2000-03-09	69.65625
2544	CSCO	2000-03-10	68.1875
2545	CSCO	2000-03-13	68.09375
2546	CSCO	2000-03-14	65.875
2547	CSCO	2000-03-15	64.3125
2548	CSCO	2000-03-16	65.8359375
2549	CSCO	2000-03-17	67.5
2550	CSCO	2000-03-20	67.0625
2551	CSCO	2000-03-21	70.4296875
2552	CSCO	2000-03-22	72.1875
2553	CSCO	2000-03-23	77.8125
2554	CSCO	2000-03-24	79.375
2555	CSCO	2000-03-27	80.0625
2556	CSCO	2000-03-28	77.875
2557	CSCO	2000-03-29	76.0625
2558	CSCO	2000-03-30	73.625
2559	CSCO	2000-03-31	77.3125
2560	CSCO	2000-04-03	72.9375
2561	CSCO	2000-04-04	73.125
2562	CSCO	2000-04-05	72.125
2563	CSCO	2000-04-06	71.8125
2564	CSCO	2000-04-07	74.9375
2565	CSCO	2000-04-10	72.5625
2566	CSCO	2000-04-11	70.0
2567	CSCO	2000-04-12	65.0
2568	CSCO	2000-04-13	61.125
2569	CSCO	2000-04-14	57.0
2570	CSCO	2000-04-17	66.5
2571	CSCO	2000-04-18	69.25
2572	CSCO	2000-04-19	66.125
2573	CSCO	2000-04-20	65.125
2574	CSCO	2000-04-24	63.4375
2575	CSCO	2000-04-25	66.0
2576	CSCO	2000-04-26	66.75
2577	CSCO	2000-04-27	69.0
2578	CSCO	2000-04-28	69.328125
2579	CSCO	2000-05-01	71.4375
2580	CSCO	2000-05-02	68.0
2581	CSCO	2000-05-03	66.0625
2582	CSCO	2000-05-04	63.625
2583	CSCO	2000-05-05	67.75
2584	CSCO	2000-05-08	62.75
2585	CSCO	2000-05-09	62.75
2586	CSCO	2000-05-10	58.5
2587	CSCO	2000-05-11	60.25
2588	CSCO	2000-05-12	59.9375
2589	CSCO	2000-05-15	60.0
2590	CSCO	2000-05-16	60.5625
2591	CSCO	2000-05-17	58.0
2592	CSCO	2000-05-18	55.375
2593	CSCO	2000-05-19	53.4375
2594	CSCO	2000-05-22	55.25
2595	CSCO	2000-05-23	50.546875
2596	CSCO	2000-05-24	55.125
2597	CSCO	2000-05-25	54.5
2598	CSCO	2000-05-26	54.9375
2599	CSCO	2000-05-30	59.875
2600	CSCO	2000-05-31	56.9375
2601	CSCO	2000-06-01	60.9375
2602	CSCO	2000-06-02	64.375
2603	CSCO	2000-06-05	63.25
2604	CSCO	2000-06-06	61.3125
2605	CSCO	2000-06-07	62.875
2606	CSCO	2000-06-08	63.6875
2607	CSCO	2000-06-09	64.375
2608	CSCO	2000-06-12	62.125
2609	CSCO	2000-06-13	65.0
2610	CSCO	2000-06-14	65.1875
2611	CSCO	2000-06-15	66.5
2612	CSCO	2000-06-16	67.8125
2613	CSCO	2000-06-19	68.9375
2614	CSCO	2000-06-20	67.125
2615	CSCO	2000-06-21	67.4375
2616	CSCO	2000-06-22	64.5625
2617	CSCO	2000-06-23	62.625
2618	CSCO	2000-06-26	62.8125
2619	CSCO	2000-06-27	62.25
2620	CSCO	2000-06-28	63.5625
2621	CSCO	2000-06-29	61.1875
2622	CSCO	2000-06-30	63.5625
2623	CSCO	2000-07-03	64.625
2624	CSCO	2000-07-05	61.875
2625	CSCO	2000-07-06	64.75
2626	CSCO	2000-07-07	65.375
2627	CSCO	2000-07-10	63.125
2628	CSCO	2000-07-11	62.125
2629	CSCO	2000-07-12	63.875
2630	CSCO	2000-07-13	65.25
2631	CSCO	2000-07-14	68.25
2632	CSCO	2000-07-17	69.625
2633	CSCO	2000-07-18	67.25
2634	CSCO	2000-07-19	66.8125
2635	CSCO	2000-07-20	69.5
2636	CSCO	2000-07-21	68.125
2637	CSCO	2000-07-24	66.0625
2638	CSCO	2000-07-25	68.125
2639	CSCO	2000-07-26	68.5625
2640	CSCO	2000-07-27	68.0
2641	CSCO	2000-07-28	62.8125
2642	CSCO	2000-07-31	65.4375
2643	CSCO	2000-08-01	63.1875
2644	CSCO	2000-08-02	60.9375
2645	CSCO	2000-08-03	64.375
2646	CSCO	2000-08-04	65.5625
2647	CSCO	2000-08-07	66.25
2648	CSCO	2000-08-08	65.5
2649	CSCO	2000-08-09	67.8125
2650	CSCO	2000-08-10	63.375
2651	CSCO	2000-08-11	64.3125
2652	CSCO	2000-08-14	64.5
2653	CSCO	2000-08-15	63.1875
2654	CSCO	2000-08-16	63.0625
2655	CSCO	2000-08-17	63.4375
2656	CSCO	2000-08-18	63.5
2657	CSCO	2000-08-21	65.5
2658	CSCO	2000-08-22	64.8125
2659	CSCO	2000-08-23	67.1875
2660	CSCO	2000-08-24	66.5
2661	CSCO	2000-08-25	65.5
2662	CSCO	2000-08-28	66.0625
2663	CSCO	2000-08-29	66.5625
2664	CSCO	2000-08-30	66.5625
2665	CSCO	2000-08-31	68.625
2666	CSCO	2000-09-01	68.5625
2667	CSCO	2000-09-05	66.0
2668	CSCO	2000-09-06	64.25
2669	CSCO	2000-09-07	66.25
2670	CSCO	2000-09-08	63.875
2671	CSCO	2000-09-11	61.1875
2672	CSCO	2000-09-12	58.875
2673	CSCO	2000-09-13	61.3125
2674	CSCO	2000-09-14	61.25
2675	CSCO	2000-09-15	62.75
2676	CSCO	2000-09-18	60.0625
2677	CSCO	2000-09-19	62.0
2678	CSCO	2000-09-20	63.125
2679	CSCO	2000-09-21	61.125
2680	CSCO	2000-09-22	60.3125
2681	CSCO	2000-09-25	57.1875
2682	CSCO	2000-09-26	55.1875
2683	CSCO	2000-09-27	57.3125
2684	CSCO	2000-09-28	59.4375
2685	CSCO	2000-09-29	55.25
2686	CSCO	2000-10-02	55.5
2687	CSCO	2000-10-03	56.25
2688	CSCO	2000-10-04	58.5625
2689	CSCO	2000-10-05	57.5625
2690	CSCO	2000-10-06	56.1875
2691	CSCO	2000-10-09	53.6875
2692	CSCO	2000-10-10	51.125
2693	CSCO	2000-10-11	51.1875
2694	CSCO	2000-10-12	49.8125
2695	CSCO	2000-10-13	56.0625
2696	CSCO	2000-10-16	54.5
2697	CSCO	2000-10-17	54.5625
2698	CSCO	2000-10-18	52.25
2699	CSCO	2000-10-19	58.25
2700	CSCO	2000-10-20	57.3125
2701	CSCO	2000-10-23	55.875
2702	CSCO	2000-10-24	54.875
2703	CSCO	2000-10-25	50.625
2704	CSCO	2000-10-26	53.5625
2705	CSCO	2000-10-27	50.6875
2706	CSCO	2000-10-30	48.0625
2707	CSCO	2000-10-31	53.875
2708	CSCO	2000-11-01	52.125
2709	CSCO	2000-11-02	55.75
2710	CSCO	2000-11-03	56.75
2711	CSCO	2000-11-06	55.125
2712	CSCO	2000-11-07	56.75
2713	CSCO	2000-11-08	52.125
2714	CSCO	2000-11-09	53.25
2715	CSCO	2000-11-10	50.0625
2716	CSCO	2000-11-13	50.375
2717	CSCO	2000-11-14	53.125
2718	CSCO	2000-11-15	53.5625
2719	CSCO	2000-11-16	51.0625
2720	CSCO	2000-11-17	52.75
2721	CSCO	2000-11-20	51.25
2722	CSCO	2000-11-21	53.6875
2723	CSCO	2000-11-22	50.5625
2724	CSCO	2000-11-24	52.6875
2725	CSCO	2000-11-27	51.25
2726	CSCO	2000-11-28	51.0
2727	CSCO	2000-11-29	51.6875
2728	CSCO	2000-11-30	47.875
2729	CSCO	2000-12-01	48.5
2730	CSCO	2000-12-04	45.8125
2731	CSCO	2000-12-05	52.125
2732	CSCO	2000-12-06	51.4375
2733	CSCO	2000-12-07	49.9375
2734	CSCO	2000-12-08	52.375
2735	CSCO	2000-12-11	54.8125
2736	CSCO	2000-12-12	54.375
2737	CSCO	2000-12-13	51.125
2738	CSCO	2000-12-14	50.9375
2739	CSCO	2000-12-15	48.171875
2740	CSCO	2000-12-18	42.9375
2741	CSCO	2000-12-19	41.75
2742	CSCO	2000-12-20	36.5
2743	CSCO	2000-12-21	38.875
2744	CSCO	2000-12-22	41.5
2745	CSCO	2000-12-26	40.75
2746	CSCO	2000-12-27	40.75
2747	CSCO	2000-12-28	39.5625
2748	CSCO	2000-12-29	38.25
2749	CSCO	2001-01-02	33.3125
2750	CSCO	2001-01-03	41.3125
2751	CSCO	2001-01-04	41.875
2752	CSCO	2001-01-05	36.625
2753	CSCO	2001-01-08	36.546875
2754	CSCO	2001-01-09	37.125
2755	CSCO	2001-01-10	36.25
2756	CSCO	2001-01-11	39.125
2757	CSCO	2001-01-12	38.0625
2758	CSCO	2001-01-16	38.5
2759	CSCO	2001-01-17	39.0
2760	CSCO	2001-01-18	41.875
2761	CSCO	2001-01-19	40.375
2762	CSCO	2001-01-22	41.4375
2763	CSCO	2001-01-23	42.625
2764	CSCO	2001-01-24	42.5625
2765	CSCO	2001-01-25	39.3125
2766	CSCO	2001-01-26	38.375
2767	CSCO	2001-01-29	37.25
2768	CSCO	2001-01-30	38.0
2769	CSCO	2001-01-31	37.4375
2770	CSCO	2001-02-01	38.25
2771	CSCO	2001-02-02	35.5
2772	CSCO	2001-02-05	34.5625
2773	CSCO	2001-02-06	35.75
2774	CSCO	2001-02-07	31.0625
2775	CSCO	2001-02-08	30.0
2776	CSCO	2001-02-09	28.1875
2777	CSCO	2001-02-12	29.5625
2778	CSCO	2001-02-13	28.5
2779	CSCO	2001-02-14	29.375
2780	CSCO	2001-02-15	30.8125
2781	CSCO	2001-02-16	28.25
2782	CSCO	2001-02-20	26.0625
2783	CSCO	2001-02-21	25.125
2784	CSCO	2001-02-22	26.4375
2785	CSCO	2001-02-23	27.0
2786	CSCO	2001-02-26	26.0625
2787	CSCO	2001-02-27	24.0
2788	CSCO	2001-02-28	23.6875
2789	CSCO	2001-03-01	24.5
2790	CSCO	2001-03-02	22.1875
2791	CSCO	2001-03-05	23.078125
2792	CSCO	2001-03-06	24.0
2793	CSCO	2001-03-07	24.0
2794	CSCO	2001-03-08	22.8125
2795	CSCO	2001-03-09	20.625
2796	CSCO	2001-03-12	18.8125
2797	CSCO	2001-03-13	21.375
2798	CSCO	2001-03-14	20.25
2799	CSCO	2001-03-15	20.3125
2800	CSCO	2001-03-16	19.9375
2801	CSCO	2001-03-19	20.8125
2802	CSCO	2001-03-20	19.0625
2803	CSCO	2001-03-21	19.3125
2804	CSCO	2001-03-22	19.75
2805	CSCO	2001-03-23	18.6875
2806	CSCO	2001-03-26	17.875
2807	CSCO	2001-03-27	18.125
2808	CSCO	2001-03-28	15.75
2809	CSCO	2001-03-29	15.25
2810	CSCO	2001-03-30	15.8125
2811	CSCO	2001-04-02	15.0625
2812	CSCO	2001-04-03	13.75
2813	CSCO	2001-04-04	13.6875
2814	CSCO	2001-04-05	14.9375
2815	CSCO	2001-04-06	13.625
2816	CSCO	2001-04-09	14.489999771118164
2817	CSCO	2001-04-10	15.859999656677246
2818	CSCO	2001-04-11	17.399999618530273
2819	CSCO	2001-04-12	17.979999542236328
2820	CSCO	2001-04-16	17.200000762939453
2821	CSCO	2001-04-17	16.65999984741211
2822	CSCO	2001-04-18	17.93000030517578
2823	CSCO	2001-04-19	18.90999984741211
2824	CSCO	2001-04-20	19.149999618530273
2825	CSCO	2001-04-23	17.329999923706055
2826	CSCO	2001-04-24	16.260000228881836
2827	CSCO	2001-04-25	15.729999542236328
2828	CSCO	2001-04-26	15.210000038146973
2829	CSCO	2001-04-27	15.600000381469727
2830	CSCO	2001-04-30	16.979999542236328
2831	CSCO	2001-05-01	17.799999237060547
2832	CSCO	2001-05-02	20.0
2833	CSCO	2001-05-03	18.65999984741211
2834	CSCO	2001-05-04	19.639999389648438
2835	CSCO	2001-05-07	19.25
2836	CSCO	2001-05-08	20.3799991607666
2837	CSCO	2001-05-09	19.1299991607666
2838	CSCO	2001-05-10	18.829999923706055
2839	CSCO	2001-05-11	19.049999237060547
2840	CSCO	2001-05-14	18.56999969482422
2841	CSCO	2001-05-15	18.739999771118164
2842	CSCO	2001-05-16	20.0
2843	CSCO	2001-05-17	19.860000610351562
2844	CSCO	2001-05-18	20.200000762939453
2845	CSCO	2001-05-21	22.8700008392334
2846	CSCO	2001-05-22	23.479999542236328
2847	CSCO	2001-05-23	22.360000610351562
2848	CSCO	2001-05-24	22.90999984741211
2849	CSCO	2001-05-25	22.049999237060547
2850	CSCO	2001-05-29	20.459999084472656
2851	CSCO	2001-05-30	19.0
2852	CSCO	2001-05-31	19.260000228881836
2853	CSCO	2001-06-01	18.850000381469727
2854	CSCO	2001-06-04	19.729999542236328
2855	CSCO	2001-06-05	21.540000915527344
2856	CSCO	2001-06-06	20.760000228881836
2857	CSCO	2001-06-07	21.81999969482422
2858	CSCO	2001-06-08	20.489999771118164
2859	CSCO	2001-06-11	20.3799991607666
2860	CSCO	2001-06-12	20.3700008392334
2861	CSCO	2001-06-13	19.020000457763672
2862	CSCO	2001-06-14	17.739999771118164
2863	CSCO	2001-06-15	16.649999618530273
2864	CSCO	2001-06-18	16.5
2865	CSCO	2001-06-19	16.639999389648438
2866	CSCO	2001-06-20	16.399999618530273
2867	CSCO	2001-06-21	17.68000030517578
2868	CSCO	2001-06-22	17.520000457763672
2869	CSCO	2001-06-25	18.510000228881836
2870	CSCO	2001-06-26	18.020000457763672
2871	CSCO	2001-06-27	17.93000030517578
2872	CSCO	2001-06-28	18.579999923706055
2873	CSCO	2001-06-29	18.200000762939453
2874	CSCO	2001-07-02	19.219999313354492
2875	CSCO	2001-07-03	19.190000534057617
2876	CSCO	2001-07-05	17.579999923706055
2877	CSCO	2001-07-06	16.790000915527344
2878	CSCO	2001-07-09	17.25
2879	CSCO	2001-07-10	16.200000762939453
2880	CSCO	2001-07-11	16.700000762939453
2881	CSCO	2001-07-12	17.860000610351562
2882	CSCO	2001-07-13	18.739999771118164
2883	CSCO	2001-07-16	17.709999084472656
2884	CSCO	2001-07-17	17.790000915527344
2885	CSCO	2001-07-18	17.149999618530273
2886	CSCO	2001-07-19	17.760000228881836
2887	CSCO	2001-07-20	17.989999771118164
2888	CSCO	2001-07-23	18.270000457763672
2889	CSCO	2001-07-24	18.3799991607666
2890	CSCO	2001-07-25	18.700000762939453
2891	CSCO	2001-07-26	19.3799991607666
2892	CSCO	2001-07-27	19.059999465942383
2893	CSCO	2001-07-30	18.889999389648438
2894	CSCO	2001-07-31	19.219999313354492
2895	CSCO	2001-08-01	20.299999237060547
2896	CSCO	2001-08-02	20.25
2897	CSCO	2001-08-03	20.049999237060547
2898	CSCO	2001-08-06	19.540000915527344
2899	CSCO	2001-08-07	19.260000228881836
2900	CSCO	2001-08-08	17.979999542236328
2901	CSCO	2001-08-09	18.290000915527344
2902	CSCO	2001-08-10	18.329999923706055
2903	CSCO	2001-08-13	18.209999084472656
2904	CSCO	2001-08-14	17.649999618530273
2905	CSCO	2001-08-15	17.0
2906	CSCO	2001-08-16	17.479999542236328
2907	CSCO	2001-08-17	16.610000610351562
2908	CSCO	2001-08-20	16.899999618530273
2909	CSCO	2001-08-21	16.010000228881836
2910	CSCO	2001-08-22	16.479999542236328
2911	CSCO	2001-08-23	16.760000228881836
2912	CSCO	2001-08-24	18.25
2913	CSCO	2001-08-27	18.010000228881836
2914	CSCO	2001-08-28	17.09000015258789
2915	CSCO	2001-08-29	17.079999923706055
2916	CSCO	2001-08-30	16.010000228881836
2917	CSCO	2001-08-31	16.329999923706055
2918	CSCO	2001-09-04	15.770000457763672
2919	CSCO	2001-09-05	14.880000114440918
2920	CSCO	2001-09-06	14.399999618530273
2921	CSCO	2001-09-07	14.359999656677246
2922	CSCO	2001-09-10	14.470000267028809
2923	CSCO	2001-09-17	14.0
2924	CSCO	2001-09-18	13.569999694824219
2925	CSCO	2001-09-19	13.489999771118164
2926	CSCO	2001-09-20	12.880000114440918
2927	CSCO	2001-09-21	12.09000015258789
2928	CSCO	2001-09-24	12.5600004196167
2929	CSCO	2001-09-25	12.600000381469727
2930	CSCO	2001-09-26	12.229999542236328
2931	CSCO	2001-09-27	11.239999771118164
2932	CSCO	2001-09-28	12.180000305175781
2933	CSCO	2001-10-01	11.899999618530273
2934	CSCO	2001-10-02	11.479999542236328
2935	CSCO	2001-10-03	13.949999809265137
2936	CSCO	2001-10-04	14.420000076293945
2937	CSCO	2001-10-05	14.9399995803833
2938	CSCO	2001-10-08	15.050000190734863
2939	CSCO	2001-10-09	14.59000015258789
2940	CSCO	2001-10-10	15.149999618530273
2941	CSCO	2001-10-11	16.459999084472656
2942	CSCO	2001-10-12	16.950000762939453
2943	CSCO	2001-10-15	16.209999084472656
2944	CSCO	2001-10-16	16.969999313354492
2945	CSCO	2001-10-17	15.600000381469727
2946	CSCO	2001-10-18	16.719999313354492
2947	CSCO	2001-10-19	16.719999313354492
2948	CSCO	2001-10-22	16.829999923706055
2949	CSCO	2001-10-23	16.40999984741211
2950	CSCO	2001-10-24	17.229999542236328
2951	CSCO	2001-10-25	17.739999771118164
2952	CSCO	2001-10-26	17.290000915527344
2953	CSCO	2001-10-29	16.420000076293945
2954	CSCO	2001-10-30	16.56999969482422
2955	CSCO	2001-10-31	16.920000076293945
2956	CSCO	2001-11-01	17.65999984741211
2957	CSCO	2001-11-02	17.260000228881836
2958	CSCO	2001-11-05	17.899999618530273
2959	CSCO	2001-11-06	18.469999313354492
2960	CSCO	2001-11-07	18.93000030517578
2961	CSCO	2001-11-08	19.09000015258789
2962	CSCO	2001-11-09	19.200000762939453
2963	CSCO	2001-11-12	19.260000228881836
2964	CSCO	2001-11-13	19.579999923706055
2965	CSCO	2001-11-14	19.889999389648438
2966	CSCO	2001-11-15	20.139999389648438
2967	CSCO	2001-11-16	20.020000457763672
2968	CSCO	2001-11-19	20.709999084472656
2969	CSCO	2001-11-20	19.790000915527344
2970	CSCO	2001-11-21	19.149999618530273
2971	CSCO	2001-11-23	19.59000015258789
2972	CSCO	2001-11-26	19.93000030517578
2973	CSCO	2001-11-27	19.700000762939453
2974	CSCO	2001-11-28	18.8799991607666
2975	CSCO	2001-11-29	19.889999389648438
2976	CSCO	2001-11-30	20.440000534057617
2977	CSCO	2001-12-03	19.860000610351562
2978	CSCO	2001-12-04	20.520000457763672
2979	CSCO	2001-12-05	21.540000915527344
2980	CSCO	2001-12-06	21.790000915527344
2981	CSCO	2001-12-07	21.15999984741211
2982	CSCO	2001-12-10	20.739999771118164
2983	CSCO	2001-12-11	20.780000686645508
2984	CSCO	2001-12-12	20.5
2985	CSCO	2001-12-13	19.010000228881836
2986	CSCO	2001-12-14	19.389999389648438
2987	CSCO	2001-12-17	19.260000228881836
2988	CSCO	2001-12-18	19.6200008392334
2989	CSCO	2001-12-19	19.350000381469727
2990	CSCO	2001-12-20	18.290000915527344
2991	CSCO	2001-12-21	18.190000534057617
2992	CSCO	2001-12-24	18.110000610351562
2993	CSCO	2001-12-26	18.239999771118164
2994	CSCO	2001-12-27	18.489999771118164
2995	CSCO	2001-12-28	18.540000915527344
2996	CSCO	2001-12-31	18.110000610351562
2997	CSCO	2002-01-02	19.229999542236328
2998	CSCO	2002-01-03	20.760000228881836
2999	CSCO	2002-01-04	20.829999923706055
3000	CSCO	2002-01-07	20.530000686645508
3001	CSCO	2002-01-08	20.950000762939453
3002	CSCO	2002-01-09	20.850000381469727
3003	CSCO	2002-01-10	21.0
3004	CSCO	2002-01-11	20.209999084472656
3005	CSCO	2002-01-14	19.6299991607666
3006	CSCO	2002-01-15	19.68000030517578
3007	CSCO	2002-01-16	18.940000534057617
3008	CSCO	2002-01-17	19.479999542236328
3009	CSCO	2002-01-18	18.850000381469727
3010	CSCO	2002-01-22	18.059999465942383
3011	CSCO	2002-01-23	18.93000030517578
3012	CSCO	2002-01-24	19.049999237060547
3013	CSCO	2002-01-25	19.1299991607666
3014	CSCO	2002-01-28	19.700000762939453
3015	CSCO	2002-01-29	19.010000228881836
3016	CSCO	2002-01-30	19.34000015258789
3017	CSCO	2002-01-31	19.799999237060547
3018	CSCO	2002-02-01	19.209999084472656
3019	CSCO	2002-02-04	18.309999465942383
3020	CSCO	2002-02-05	18.5
3021	CSCO	2002-02-06	18.610000610351562
3022	CSCO	2002-02-07	17.059999465942383
3023	CSCO	2002-02-08	16.760000228881836
3024	CSCO	2002-02-11	17.690000534057617
3025	CSCO	2002-02-12	17.260000228881836
3026	CSCO	2002-02-13	17.520000457763672
3027	CSCO	2002-02-14	17.459999084472656
3028	CSCO	2002-02-15	17.09000015258789
3029	CSCO	2002-02-19	16.809999465942383
3030	CSCO	2002-02-20	16.690000534057617
3031	CSCO	2002-02-21	15.109999656677246
3032	CSCO	2002-02-22	15.239999771118164
3033	CSCO	2002-02-25	15.600000381469727
3034	CSCO	2002-02-26	15.5
3035	CSCO	2002-02-27	14.239999771118164
3036	CSCO	2002-02-28	14.270000457763672
3037	CSCO	2002-03-01	15.0
3038	CSCO	2002-03-04	16.479999542236328
3039	CSCO	2002-03-05	16.510000228881836
3040	CSCO	2002-03-06	16.770000457763672
3041	CSCO	2002-03-07	17.0
3042	CSCO	2002-03-08	17.799999237060547
3043	CSCO	2002-03-11	17.420000076293945
3044	CSCO	2002-03-12	16.770000457763672
3045	CSCO	2002-03-13	16.360000610351562
3046	CSCO	2002-03-14	16.739999771118164
3047	CSCO	2002-03-15	16.540000915527344
3048	CSCO	2002-03-18	16.520000457763672
3049	CSCO	2002-03-19	16.739999771118164
3050	CSCO	2002-03-20	16.020000457763672
3051	CSCO	2002-03-21	16.489999771118164
3052	CSCO	2002-03-22	16.56999969482422
3053	CSCO	2002-03-25	16.18000030517578
3054	CSCO	2002-03-26	16.290000915527344
3055	CSCO	2002-03-27	16.34000015258789
3056	CSCO	2002-03-28	16.93000030517578
3057	CSCO	2002-04-01	17.520000457763672
3058	CSCO	2002-04-02	16.420000076293945
3059	CSCO	2002-04-03	16.600000381469727
3060	CSCO	2002-04-04	16.8700008392334
3061	CSCO	2002-04-05	16.149999618530273
3062	CSCO	2002-04-08	16.18000030517578
3063	CSCO	2002-04-09	14.819999694824219
3064	CSCO	2002-04-10	15.550000190734863
3065	CSCO	2002-04-11	14.869999885559082
3066	CSCO	2002-04-12	15.300000190734863
3067	CSCO	2002-04-15	15.010000228881836
3068	CSCO	2002-04-16	15.579999923706055
3069	CSCO	2002-04-17	15.970000267028809
3070	CSCO	2002-04-18	15.4399995803833
3071	CSCO	2002-04-19	15.260000228881836
3072	CSCO	2002-04-22	14.869999885559082
3073	CSCO	2002-04-23	14.010000228881836
3074	CSCO	2002-04-24	14.430000305175781
3075	CSCO	2002-04-25	14.59000015258789
3076	CSCO	2002-04-26	13.90999984741211
3077	CSCO	2002-04-29	14.130000114440918
3078	CSCO	2002-04-30	14.649999618530273
3079	CSCO	2002-05-01	13.699999809265137
3080	CSCO	2002-05-02	13.640000343322754
3081	CSCO	2002-05-03	13.140000343322754
3082	CSCO	2002-05-06	12.890000343322754
3083	CSCO	2002-05-07	13.079999923706055
3084	CSCO	2002-05-08	16.270000457763672
3085	CSCO	2002-05-09	15.75
3086	CSCO	2002-05-10	15.420000076293945
3087	CSCO	2002-05-13	15.699999809265137
3088	CSCO	2002-05-14	16.450000762939453
3089	CSCO	2002-05-15	16.559999465942383
3090	CSCO	2002-05-16	17.010000228881836
3091	CSCO	2002-05-17	17.25
3092	CSCO	2002-05-20	16.579999923706055
3093	CSCO	2002-05-21	16.15999984741211
3094	CSCO	2002-05-22	16.559999465942383
3095	CSCO	2002-05-23	16.899999618530273
3096	CSCO	2002-05-24	16.56999969482422
3097	CSCO	2002-05-28	16.3799991607666
3098	CSCO	2002-05-29	15.649999618530273
3099	CSCO	2002-05-30	16.010000228881836
3100	CSCO	2002-05-31	15.779999732971191
3101	CSCO	2002-06-03	15.329999923706055
3102	CSCO	2002-06-04	16.079999923706055
3103	CSCO	2002-06-05	15.920000076293945
3104	CSCO	2002-06-06	15.460000038146973
3105	CSCO	2002-06-07	15.729999542236328
3106	CSCO	2002-06-10	15.470000267028809
3107	CSCO	2002-06-11	14.989999771118164
3108	CSCO	2002-06-12	15.289999961853027
3109	CSCO	2002-06-13	14.890000343322754
3110	CSCO	2002-06-14	14.300000190734863
3111	CSCO	2002-06-17	15.069999694824219
3112	CSCO	2002-06-18	14.710000038146973
3113	CSCO	2002-06-19	14.489999771118164
3114	CSCO	2002-06-20	14.079999923706055
3115	CSCO	2002-06-21	13.739999771118164
3116	CSCO	2002-06-24	14.0600004196167
3117	CSCO	2002-06-25	13.449999809265137
3118	CSCO	2002-06-26	13.430000305175781
3119	CSCO	2002-06-27	13.819999694824219
3120	CSCO	2002-06-28	13.949999809265137
3121	CSCO	2002-07-01	13.09000015258789
3122	CSCO	2002-07-02	12.5600004196167
3123	CSCO	2002-07-03	13.039999961853027
3124	CSCO	2002-07-05	14.050000190734863
3125	CSCO	2002-07-08	13.670000076293945
3126	CSCO	2002-07-09	13.140000343322754
3127	CSCO	2002-07-10	13.510000228881836
3128	CSCO	2002-07-11	14.050000190734863
3129	CSCO	2002-07-12	14.380000114440918
3130	CSCO	2002-07-15	14.4399995803833
3131	CSCO	2002-07-16	14.270000457763672
3132	CSCO	2002-07-17	14.800000190734863
3133	CSCO	2002-07-18	14.34000015258789
3134	CSCO	2002-07-19	13.649999618530273
3135	CSCO	2002-07-22	12.979999542236328
3136	CSCO	2002-07-23	12.5
3137	CSCO	2002-07-24	13.09000015258789
3138	CSCO	2002-07-25	11.609999656677246
3139	CSCO	2002-07-26	11.819999694824219
3140	CSCO	2002-07-29	13.3100004196167
3141	CSCO	2002-07-30	13.34000015258789
3142	CSCO	2002-07-31	13.1899995803833
3143	CSCO	2002-08-01	12.100000381469727
3144	CSCO	2002-08-02	11.890000343322754
3145	CSCO	2002-08-05	11.359999656677246
3146	CSCO	2002-08-06	12.069999694824219
3147	CSCO	2002-08-07	12.989999771118164
3148	CSCO	2002-08-08	13.199999809265137
3149	CSCO	2002-08-09	13.119999885559082
3150	CSCO	2002-08-12	13.40999984741211
3151	CSCO	2002-08-13	13.369999885559082
3152	CSCO	2002-08-14	14.350000381469727
3153	CSCO	2002-08-15	14.359999656677246
3154	CSCO	2002-08-16	14.449999809265137
3155	CSCO	2002-08-19	14.720000267028809
3156	CSCO	2002-08-20	14.729999542236328
3157	CSCO	2002-08-21	15.109999656677246
3158	CSCO	2002-08-22	15.100000381469727
3159	CSCO	2002-08-23	14.449999809265137
3160	CSCO	2002-08-26	14.489999771118164
3161	CSCO	2002-08-27	14.020000457763672
3162	CSCO	2002-08-28	13.720000267028809
3163	CSCO	2002-08-29	14.199999809265137
3164	CSCO	2002-08-30	13.819999694824219
3165	CSCO	2002-09-03	13.069999694824219
3166	CSCO	2002-09-04	13.270000457763672
3167	CSCO	2002-09-05	12.770000457763672
3168	CSCO	2002-09-06	13.029999732971191
3169	CSCO	2002-09-09	12.960000038146973
3170	CSCO	2002-09-10	13.430000305175781
3171	CSCO	2002-09-11	13.569999694824219
3172	CSCO	2002-09-12	13.039999961853027
3173	CSCO	2002-09-13	13.050000190734863
3174	CSCO	2002-09-16	12.930000305175781
3175	CSCO	2002-09-17	12.539999961853027
3176	CSCO	2002-09-18	12.5
3177	CSCO	2002-09-19	12.0
3178	CSCO	2002-09-20	12.079999923706055
3179	CSCO	2002-09-23	11.960000038146973
3180	CSCO	2002-09-24	11.430000305175781
3181	CSCO	2002-09-25	11.960000038146973
3182	CSCO	2002-09-26	11.359999656677246
3183	CSCO	2002-09-27	11.229999542236328
3184	CSCO	2002-09-30	10.479999542236328
3185	CSCO	2002-10-01	10.9399995803833
3186	CSCO	2002-10-02	10.050000190734863
3187	CSCO	2002-10-03	9.8100004196167
3188	CSCO	2002-10-04	9.460000038146973
3189	CSCO	2002-10-07	9.079999923706055
3190	CSCO	2002-10-08	8.600000381469727
3191	CSCO	2002-10-09	9.229999542236328
3192	CSCO	2002-10-10	9.739999771118164
3193	CSCO	2002-10-11	10.319999694824219
3194	CSCO	2002-10-14	9.989999771118164
3195	CSCO	2002-10-15	10.989999771118164
3196	CSCO	2002-10-16	9.8100004196167
3197	CSCO	2002-10-17	10.170000076293945
3198	CSCO	2002-10-18	10.510000228881836
3199	CSCO	2002-10-21	10.949999809265137
3200	CSCO	2002-10-22	11.220000267028809
3201	CSCO	2002-10-23	11.260000228881836
3202	CSCO	2002-10-24	11.75
3203	CSCO	2002-10-25	11.779999732971191
3204	CSCO	2002-10-28	10.899999618530273
3205	CSCO	2002-10-29	10.600000381469727
3206	CSCO	2002-10-30	10.90999984741211
3207	CSCO	2002-10-31	11.180000305175781
3208	CSCO	2002-11-01	11.609999656677246
3209	CSCO	2002-11-04	12.3100004196167
3210	CSCO	2002-11-05	12.6899995803833
3211	CSCO	2002-11-06	12.960000038146973
3212	CSCO	2002-11-07	12.350000381469727
3213	CSCO	2002-11-08	12.5600004196167
3214	CSCO	2002-11-11	12.15999984741211
3215	CSCO	2002-11-12	12.869999885559082
3216	CSCO	2002-11-13	13.420000076293945
3217	CSCO	2002-11-14	14.0
3218	CSCO	2002-11-15	14.079999923706055
3219	CSCO	2002-11-18	13.90999984741211
3220	CSCO	2002-11-19	13.65999984741211
3221	CSCO	2002-11-20	14.380000114440918
3222	CSCO	2002-11-21	15.239999771118164
3223	CSCO	2002-11-22	14.890000343322754
3224	CSCO	2002-11-25	14.890000343322754
3225	CSCO	2002-11-26	14.449999809265137
3226	CSCO	2002-11-27	14.829999923706055
3227	CSCO	2002-11-29	14.920000076293945
3228	CSCO	2002-12-02	15.0600004196167
3229	CSCO	2002-12-03	14.520000457763672
3230	CSCO	2002-12-04	14.430000305175781
3231	CSCO	2002-12-05	14.109999656677246
3232	CSCO	2002-12-06	14.180000305175781
3233	CSCO	2002-12-09	13.5
3234	CSCO	2002-12-10	13.930000305175781
3235	CSCO	2002-12-11	13.850000381469727
3236	CSCO	2002-12-12	14.109999656677246
3237	CSCO	2002-12-13	13.399999618530273
3238	CSCO	2002-12-16	13.670000076293945
3239	CSCO	2002-12-17	13.65999984741211
3240	CSCO	2002-12-18	13.220000267028809
3241	CSCO	2002-12-19	13.0
3242	CSCO	2002-12-20	13.270000457763672
3243	CSCO	2002-12-23	13.4399995803833
3244	CSCO	2002-12-24	13.350000381469727
3245	CSCO	2002-12-26	13.100000381469727
3246	CSCO	2002-12-27	13.010000228881836
3247	CSCO	2002-12-30	12.970000267028809
3248	CSCO	2002-12-31	13.100000381469727
3249	CSCO	2003-01-02	13.640000343322754
3250	CSCO	2003-01-03	13.90999984741211
3251	CSCO	2003-01-06	14.199999809265137
3252	CSCO	2003-01-07	14.600000381469727
3253	CSCO	2003-01-08	14.4399995803833
3254	CSCO	2003-01-09	14.949999809265137
3255	CSCO	2003-01-10	15.220000267028809
3256	CSCO	2003-01-13	15.279999732971191
3257	CSCO	2003-01-14	15.579999923706055
3258	CSCO	2003-01-15	15.180000305175781
3259	CSCO	2003-01-16	14.899999618530273
3260	CSCO	2003-01-17	14.130000114440918
3261	CSCO	2003-01-21	14.180000305175781
3262	CSCO	2003-01-22	13.960000038146973
3263	CSCO	2003-01-23	14.59000015258789
3264	CSCO	2003-01-24	13.859999656677246
3265	CSCO	2003-01-27	13.710000038146973
3266	CSCO	2003-01-28	14.220000267028809
3267	CSCO	2003-01-29	14.079999923706055
3268	CSCO	2003-01-30	13.869999885559082
3269	CSCO	2003-01-31	13.369999885559082
3270	CSCO	2003-02-03	13.479999542236328
3271	CSCO	2003-02-04	13.199999809265137
3272	CSCO	2003-02-05	13.199999809265137
3273	CSCO	2003-02-06	13.239999771118164
3274	CSCO	2003-02-07	12.850000381469727
3275	CSCO	2003-02-10	13.149999618530273
3276	CSCO	2003-02-11	13.470000267028809
3277	CSCO	2003-02-12	13.199999809265137
3278	CSCO	2003-02-13	13.3100004196167
3279	CSCO	2003-02-14	13.680000305175781
3280	CSCO	2003-02-18	14.3100004196167
3281	CSCO	2003-02-19	14.420000076293945
3282	CSCO	2003-02-20	14.260000228881836
3283	CSCO	2003-02-21	14.670000076293945
3284	CSCO	2003-02-24	14.420000076293945
3285	CSCO	2003-02-25	14.079999923706055
3286	CSCO	2003-02-26	13.510000228881836
3287	CSCO	2003-02-27	13.75
3288	CSCO	2003-02-28	13.979999542236328
3289	CSCO	2003-03-03	13.720000267028809
3290	CSCO	2003-03-04	13.630000114440918
3291	CSCO	2003-03-05	13.739999771118164
3292	CSCO	2003-03-06	13.479999542236328
3293	CSCO	2003-03-07	13.239999771118164
3294	CSCO	2003-03-10	13.010000228881836
3295	CSCO	2003-03-11	13.020000457763672
3296	CSCO	2003-03-12	12.6899995803833
3297	CSCO	2003-03-13	13.420000076293945
3298	CSCO	2003-03-14	13.399999618530273
3299	CSCO	2003-03-17	14.130000114440918
3300	CSCO	2003-03-18	14.199999809265137
3301	CSCO	2003-03-19	14.220000267028809
3302	CSCO	2003-03-20	14.039999961853027
3303	CSCO	2003-03-21	13.899999618530273
3304	CSCO	2003-03-24	13.510000228881836
3305	CSCO	2003-03-25	13.720000267028809
3306	CSCO	2003-03-26	13.65999984741211
3307	CSCO	2003-03-27	13.5
3308	CSCO	2003-03-28	13.220000267028809
3309	CSCO	2003-03-31	12.979999542236328
3310	CSCO	2003-04-01	12.979999542236328
3311	CSCO	2003-04-02	13.640000343322754
3312	CSCO	2003-04-03	13.640000343322754
3313	CSCO	2003-04-04	13.710000038146973
3314	CSCO	2003-04-07	13.569999694824219
3315	CSCO	2003-04-08	13.430000305175781
3316	CSCO	2003-04-09	13.039999961853027
3317	CSCO	2003-04-10	13.039999961853027
3318	CSCO	2003-04-11	13.210000038146973
3319	CSCO	2003-04-14	13.470000267028809
3320	CSCO	2003-04-15	13.34000015258789
3321	CSCO	2003-04-16	13.5600004196167
3322	CSCO	2003-04-17	13.949999809265137
3323	CSCO	2003-04-21	13.9399995803833
3324	CSCO	2003-04-22	14.319999694824219
3325	CSCO	2003-04-23	14.329999923706055
3326	CSCO	2003-04-24	14.350000381469727
3327	CSCO	2003-04-25	14.34000015258789
3328	CSCO	2003-04-28	14.979999542236328
3329	CSCO	2003-04-29	15.140000343322754
3330	CSCO	2003-04-30	15.0
3331	CSCO	2003-05-01	15.119999885559082
3332	CSCO	2003-05-02	15.270000457763672
3333	CSCO	2003-05-05	15.380000114440918
3334	CSCO	2003-05-06	15.899999618530273
3335	CSCO	2003-05-07	15.5
3336	CSCO	2003-05-08	15.220000267028809
3337	CSCO	2003-05-09	15.949999809265137
3338	CSCO	2003-05-12	16.670000076293945
3339	CSCO	2003-05-13	16.469999313354492
3340	CSCO	2003-05-14	16.420000076293945
3341	CSCO	2003-05-15	16.75
3342	CSCO	2003-05-16	16.6299991607666
3343	CSCO	2003-05-19	15.9399995803833
3344	CSCO	2003-05-20	15.989999771118164
3345	CSCO	2003-05-21	15.699999809265137
3346	CSCO	2003-05-22	15.920000076293945
3347	CSCO	2003-05-23	15.6899995803833
3348	CSCO	2003-05-27	16.149999618530273
3349	CSCO	2003-05-28	16.280000686645508
3350	CSCO	2003-05-29	16.6200008392334
3351	CSCO	2003-05-30	16.40999984741211
3352	CSCO	2003-06-02	16.799999237060547
3353	CSCO	2003-06-03	17.010000228881836
3354	CSCO	2003-06-04	17.3700008392334
3355	CSCO	2003-06-05	17.3700008392334
3356	CSCO	2003-06-06	17.360000610351562
3357	CSCO	2003-06-09	17.229999542236328
3358	CSCO	2003-06-10	17.399999618530273
3359	CSCO	2003-06-11	17.600000381469727
3360	CSCO	2003-06-12	17.780000686645508
3361	CSCO	2003-06-13	17.40999984741211
3362	CSCO	2003-06-16	17.979999542236328
3363	CSCO	2003-06-17	17.979999542236328
3364	CSCO	2003-06-18	18.729999542236328
3365	CSCO	2003-06-19	18.559999465942383
3366	CSCO	2003-06-20	17.93000030517578
3367	CSCO	2003-06-23	17.239999771118164
3368	CSCO	2003-06-24	16.75
3369	CSCO	2003-06-25	16.8700008392334
3370	CSCO	2003-06-26	17.1299991607666
3371	CSCO	2003-06-27	16.889999389648438
3372	CSCO	2003-06-30	16.790000915527344
3373	CSCO	2003-07-01	17.239999771118164
3374	CSCO	2003-07-02	17.860000610351562
3375	CSCO	2003-07-03	17.520000457763672
3376	CSCO	2003-07-07	18.219999313354492
3377	CSCO	2003-07-08	18.729999542236328
3378	CSCO	2003-07-09	18.799999237060547
3379	CSCO	2003-07-10	18.309999465942383
3380	CSCO	2003-07-11	18.56999969482422
3381	CSCO	2003-07-14	18.610000610351562
3382	CSCO	2003-07-15	18.510000228881836
3383	CSCO	2003-07-16	18.229999542236328
3384	CSCO	2003-07-17	17.760000228881836
3385	CSCO	2003-07-18	17.889999389648438
3386	CSCO	2003-07-21	17.93000030517578
3387	CSCO	2003-07-22	18.670000076293945
3388	CSCO	2003-07-23	18.8799991607666
3389	CSCO	2003-07-24	18.579999923706055
3390	CSCO	2003-07-25	19.079999923706055
3391	CSCO	2003-07-28	19.079999923706055
3392	CSCO	2003-07-29	19.15999984741211
3393	CSCO	2003-07-30	19.280000686645508
3394	CSCO	2003-07-31	19.489999771118164
3395	CSCO	2003-08-01	19.149999618530273
3396	CSCO	2003-08-04	19.260000228881836
3397	CSCO	2003-08-05	18.860000610351562
3398	CSCO	2003-08-06	17.649999618530273
3399	CSCO	2003-08-07	17.530000686645508
3400	CSCO	2003-08-08	17.579999923706055
3401	CSCO	2003-08-11	17.709999084472656
3402	CSCO	2003-08-12	17.829999923706055
3403	CSCO	2003-08-13	17.59000015258789
3404	CSCO	2003-08-14	17.799999237060547
3405	CSCO	2003-08-15	17.790000915527344
3406	CSCO	2003-08-18	18.270000457763672
3407	CSCO	2003-08-19	18.549999237060547
3408	CSCO	2003-08-20	18.56999969482422
3409	CSCO	2003-08-21	18.8700008392334
3410	CSCO	2003-08-22	18.790000915527344
3411	CSCO	2003-08-25	18.979999542236328
3412	CSCO	2003-08-26	19.100000381469727
3413	CSCO	2003-08-27	19.010000228881836
3414	CSCO	2003-08-28	19.190000534057617
3415	CSCO	2003-08-29	19.139999389648438
3416	CSCO	2003-09-02	19.59000015258789
3417	CSCO	2003-09-03	20.239999771118164
3418	CSCO	2003-09-04	20.59000015258789
3419	CSCO	2003-09-05	20.420000076293945
3420	CSCO	2003-09-08	20.860000610351562
3421	CSCO	2003-09-09	20.780000686645508
3422	CSCO	2003-09-10	20.459999084472656
3423	CSCO	2003-09-11	20.709999084472656
3424	CSCO	2003-09-12	20.65999984741211
3425	CSCO	2003-09-15	20.389999389648438
3426	CSCO	2003-09-16	21.290000915527344
3427	CSCO	2003-09-17	21.139999389648438
3428	CSCO	2003-09-18	21.420000076293945
3429	CSCO	2003-09-19	21.020000457763672
3430	CSCO	2003-09-22	20.780000686645508
3431	CSCO	2003-09-23	21.149999618530273
3432	CSCO	2003-09-24	20.31999969482422
3433	CSCO	2003-09-25	20.059999465942383
3434	CSCO	2003-09-26	19.959999084472656
3435	CSCO	2003-09-29	20.200000762939453
3436	CSCO	2003-09-30	19.59000015258789
3437	CSCO	2003-10-01	20.200000762939453
3438	CSCO	2003-10-02	19.989999771118164
3439	CSCO	2003-10-03	20.760000228881836
3440	CSCO	2003-10-06	20.799999237060547
3441	CSCO	2003-10-07	21.0
3442	CSCO	2003-10-08	20.790000915527344
3443	CSCO	2003-10-09	20.950000762939453
3444	CSCO	2003-10-10	20.790000915527344
3445	CSCO	2003-10-13	21.0
3446	CSCO	2003-10-14	21.139999389648438
3447	CSCO	2003-10-15	21.020000457763672
3448	CSCO	2003-10-16	21.040000915527344
3449	CSCO	2003-10-17	20.639999389648438
3450	CSCO	2003-10-20	21.079999923706055
3451	CSCO	2003-10-21	21.110000610351562
3452	CSCO	2003-10-22	20.6299991607666
3453	CSCO	2003-10-23	20.15999984741211
3454	CSCO	2003-10-24	19.799999237060547
3455	CSCO	2003-10-27	19.93000030517578
3456	CSCO	2003-10-28	20.899999618530273
3457	CSCO	2003-10-29	20.81999969482422
3458	CSCO	2003-10-30	20.860000610351562
3459	CSCO	2003-10-31	20.93000030517578
3460	CSCO	2003-11-03	21.709999084472656
3461	CSCO	2003-11-04	21.579999923706055
3462	CSCO	2003-11-05	21.799999237060547
3463	CSCO	2003-11-06	22.899999618530273
3464	CSCO	2003-11-07	22.34000015258789
3465	CSCO	2003-11-10	22.190000534057617
3466	CSCO	2003-11-11	22.350000381469727
3467	CSCO	2003-11-12	22.969999313354492
3468	CSCO	2003-11-13	22.700000762939453
3469	CSCO	2003-11-14	22.260000228881836
3470	CSCO	2003-11-17	22.049999237060547
3471	CSCO	2003-11-18	21.729999542236328
3472	CSCO	2003-11-19	22.049999237060547
3473	CSCO	2003-11-20	21.940000534057617
3474	CSCO	2003-11-21	22.170000076293945
3475	CSCO	2003-11-24	22.799999237060547
3476	CSCO	2003-11-25	22.6200008392334
3477	CSCO	2003-11-26	22.809999465942383
3478	CSCO	2003-11-28	22.700000762939453
3479	CSCO	2003-12-01	23.18000030517578
3480	CSCO	2003-12-02	23.110000610351562
3481	CSCO	2003-12-03	23.299999237060547
3482	CSCO	2003-12-04	23.979999542236328
3483	CSCO	2003-12-05	23.75
3484	CSCO	2003-12-08	24.290000915527344
3485	CSCO	2003-12-09	23.229999542236328
3486	CSCO	2003-12-10	23.780000686645508
3487	CSCO	2003-12-11	23.93000030517578
3488	CSCO	2003-12-12	24.09000015258789
3489	CSCO	2003-12-15	23.979999542236328
3490	CSCO	2003-12-16	23.770000457763672
3491	CSCO	2003-12-17	23.489999771118164
3492	CSCO	2003-12-18	24.170000076293945
3493	CSCO	2003-12-19	23.790000915527344
3494	CSCO	2003-12-22	23.979999542236328
3495	CSCO	2003-12-23	23.940000534057617
3496	CSCO	2003-12-24	23.8700008392334
3497	CSCO	2003-12-26	23.75
3498	CSCO	2003-12-29	24.399999618530273
3499	CSCO	2003-12-30	24.1200008392334
3500	CSCO	2003-12-31	24.229999542236328
3501	CSCO	2004-01-02	24.25
3502	CSCO	2004-01-05	24.770000457763672
3503	CSCO	2004-01-06	25.059999465942383
3504	CSCO	2004-01-07	25.559999465942383
3505	CSCO	2004-01-08	26.34000015258789
3506	CSCO	2004-01-09	26.479999542236328
3507	CSCO	2004-01-12	27.030000686645508
3508	CSCO	2004-01-13	26.889999389648438
3509	CSCO	2004-01-14	27.399999618530273
3510	CSCO	2004-01-15	27.15999984741211
3511	CSCO	2004-01-16	29.1299991607666
3512	CSCO	2004-01-20	28.860000610351562
3513	CSCO	2004-01-21	28.600000381469727
3514	CSCO	2004-01-22	28.219999313354492
3515	CSCO	2004-01-23	27.329999923706055
3516	CSCO	2004-01-26	28.200000762939453
3517	CSCO	2004-01-27	27.5
3518	CSCO	2004-01-28	26.780000686645508
3519	CSCO	2004-01-29	25.959999084472656
3520	CSCO	2004-01-30	25.709999084472656
3521	CSCO	2004-02-02	26.200000762939453
3522	CSCO	2004-02-03	26.40999984741211
3523	CSCO	2004-02-04	24.079999923706055
3524	CSCO	2004-02-05	23.81999969482422
3525	CSCO	2004-02-06	24.739999771118164
3526	CSCO	2004-02-09	24.670000076293945
3527	CSCO	2004-02-10	24.780000686645508
3528	CSCO	2004-02-11	24.239999771118164
3529	CSCO	2004-02-12	24.049999237060547
3530	CSCO	2004-02-13	24.059999465942383
3531	CSCO	2004-02-17	24.25
3532	CSCO	2004-02-18	24.09000015258789
3533	CSCO	2004-02-19	23.68000030517578
3534	CSCO	2004-02-20	23.190000534057617
3535	CSCO	2004-02-23	22.75
3536	CSCO	2004-02-24	23.049999237060547
3537	CSCO	2004-02-25	23.579999923706055
3538	CSCO	2004-02-26	23.350000381469727
3539	CSCO	2004-02-27	23.15999984741211
3540	CSCO	2004-03-01	23.530000686645508
3541	CSCO	2004-03-02	23.030000686645508
3542	CSCO	2004-03-03	22.700000762939453
3543	CSCO	2004-03-04	23.190000534057617
3544	CSCO	2004-03-05	22.889999389648438
3545	CSCO	2004-03-08	22.360000610351562
3546	CSCO	2004-03-09	22.1200008392334
3547	CSCO	2004-03-10	22.209999084472656
3548	CSCO	2004-03-11	22.34000015258789
3549	CSCO	2004-03-12	23.1299991607666
3550	CSCO	2004-03-15	22.780000686645508
3551	CSCO	2004-03-16	23.1200008392334
3552	CSCO	2004-03-17	23.5
3553	CSCO	2004-03-18	23.170000076293945
3554	CSCO	2004-03-19	22.5
3555	CSCO	2004-03-22	22.350000381469727
3556	CSCO	2004-03-23	22.360000610351562
3557	CSCO	2004-03-24	22.670000076293945
3558	CSCO	2004-03-25	23.579999923706055
3559	CSCO	2004-03-26	23.399999618530273
3560	CSCO	2004-03-29	23.850000381469727
3561	CSCO	2004-03-30	23.93000030517578
3562	CSCO	2004-03-31	23.56999969482422
3563	CSCO	2004-04-01	23.739999771118164
3564	CSCO	2004-04-02	24.43000030517578
3565	CSCO	2004-04-05	24.809999465942383
3566	CSCO	2004-04-06	24.649999618530273
3567	CSCO	2004-04-07	24.239999771118164
3568	CSCO	2004-04-08	24.149999618530273
3569	CSCO	2004-04-12	24.1299991607666
3570	CSCO	2004-04-13	23.6200008392334
3571	CSCO	2004-04-14	23.260000228881836
3572	CSCO	2004-04-15	22.81999969482422
3573	CSCO	2004-04-16	22.479999542236328
3574	CSCO	2004-04-19	22.860000610351562
3575	CSCO	2004-04-20	22.110000610351562
3576	CSCO	2004-04-21	22.3700008392334
3577	CSCO	2004-04-22	23.149999618530273
3578	CSCO	2004-04-23	23.31999969482422
3579	CSCO	2004-04-26	23.139999389648438
3580	CSCO	2004-04-27	22.940000534057617
3581	CSCO	2004-04-28	22.3700008392334
3582	CSCO	2004-04-29	21.90999984741211
3583	CSCO	2004-04-30	20.90999984741211
3584	CSCO	2004-05-03	21.1200008392334
3585	CSCO	2004-05-04	21.3700008392334
3586	CSCO	2004-05-05	21.260000228881836
3587	CSCO	2004-05-06	21.5
3588	CSCO	2004-05-07	21.690000534057617
3589	CSCO	2004-05-10	21.6200008392334
3590	CSCO	2004-05-11	22.25
3591	CSCO	2004-05-12	21.959999084472656
3592	CSCO	2004-05-13	21.760000228881836
3593	CSCO	2004-05-14	21.239999771118164
3594	CSCO	2004-05-17	20.93000030517578
3595	CSCO	2004-05-18	21.0
3596	CSCO	2004-05-19	21.360000610351562
3597	CSCO	2004-05-20	21.520000457763672
3598	CSCO	2004-05-21	21.639999389648438
3599	CSCO	2004-05-24	21.649999618530273
3600	CSCO	2004-05-25	22.239999771118164
3601	CSCO	2004-05-26	22.350000381469727
3602	CSCO	2004-05-27	22.540000915527344
3603	CSCO	2004-05-28	22.3700008392334
3604	CSCO	2004-06-01	22.239999771118164
3605	CSCO	2004-06-02	22.40999984741211
3606	CSCO	2004-06-03	22.350000381469727
3607	CSCO	2004-06-04	22.780000686645508
3608	CSCO	2004-06-07	23.889999389648438
3609	CSCO	2004-06-08	23.739999771118164
3610	CSCO	2004-06-09	23.559999465942383
3611	CSCO	2004-06-10	23.81999969482422
3612	CSCO	2004-06-14	23.31999969482422
3613	CSCO	2004-06-15	23.639999389648438
3614	CSCO	2004-06-16	23.8799991607666
3615	CSCO	2004-06-17	23.360000610351562
3616	CSCO	2004-06-18	23.420000076293945
3617	CSCO	2004-06-21	22.8700008392334
3618	CSCO	2004-06-22	23.219999313354492
3619	CSCO	2004-06-23	23.969999313354492
3620	CSCO	2004-06-24	23.68000030517578
3621	CSCO	2004-06-25	23.43000030517578
3622	CSCO	2004-06-28	23.299999237060547
3623	CSCO	2004-06-29	23.709999084472656
3624	CSCO	2004-06-30	23.700000762939453
3625	CSCO	2004-07-01	23.110000610351562
3626	CSCO	2004-07-02	22.950000762939453
3627	CSCO	2004-07-06	22.3700008392334
3628	CSCO	2004-07-07	22.420000076293945
3629	CSCO	2004-07-08	22.170000076293945
3630	CSCO	2004-07-09	22.360000610351562
3631	CSCO	2004-07-12	22.290000915527344
3632	CSCO	2004-07-13	22.139999389648438
3633	CSCO	2004-07-14	22.100000381469727
3634	CSCO	2004-07-15	22.1299991607666
3635	CSCO	2004-07-16	21.530000686645508
3636	CSCO	2004-07-19	21.360000610351562
3637	CSCO	2004-07-20	21.8799991607666
3638	CSCO	2004-07-21	21.170000076293945
3639	CSCO	2004-07-22	21.389999389648438
3640	CSCO	2004-07-23	20.93000030517578
3641	CSCO	2004-07-26	20.540000915527344
3642	CSCO	2004-07-27	20.709999084472656
3643	CSCO	2004-07-28	20.5
3644	CSCO	2004-07-29	20.799999237060547
3645	CSCO	2004-07-30	20.920000076293945
3646	CSCO	2004-08-02	21.239999771118164
3647	CSCO	2004-08-03	20.739999771118164
3648	CSCO	2004-08-04	21.1200008392334
3649	CSCO	2004-08-05	20.610000610351562
3650	CSCO	2004-08-06	19.93000030517578
3651	CSCO	2004-08-09	20.049999237060547
3652	CSCO	2004-08-10	20.459999084472656
3653	CSCO	2004-08-11	18.290000915527344
3654	CSCO	2004-08-12	17.790000915527344
3655	CSCO	2004-08-13	17.860000610351562
3656	CSCO	2004-08-16	18.229999542236328
3657	CSCO	2004-08-17	18.68000030517578
3658	CSCO	2004-08-18	18.989999771118164
3659	CSCO	2004-08-19	19.100000381469727
3660	CSCO	2004-08-20	18.8799991607666
3661	CSCO	2004-08-23	19.18000030517578
3662	CSCO	2004-08-24	18.969999313354492
3663	CSCO	2004-08-25	19.31999969482422
3664	CSCO	2004-08-26	19.170000076293945
3665	CSCO	2004-08-27	19.469999313354492
3666	CSCO	2004-08-30	19.030000686645508
3667	CSCO	2004-08-31	18.760000228881836
3668	CSCO	2004-09-01	19.09000015258789
3669	CSCO	2004-09-02	19.299999237060547
3670	CSCO	2004-09-03	18.75
3671	CSCO	2004-09-07	19.049999237060547
3672	CSCO	2004-09-08	19.309999465942383
3673	CSCO	2004-09-09	19.93000030517578
3674	CSCO	2004-09-10	20.459999084472656
3675	CSCO	2004-09-13	20.25
3676	CSCO	2004-09-14	20.350000381469727
3677	CSCO	2004-09-15	19.559999465942383
3678	CSCO	2004-09-16	19.59000015258789
3679	CSCO	2004-09-17	19.15999984741211
3680	CSCO	2004-09-20	19.299999237060547
3681	CSCO	2004-09-21	19.649999618530273
3682	CSCO	2004-09-22	18.959999084472656
3683	CSCO	2004-09-23	18.899999618530273
3684	CSCO	2004-09-24	18.399999618530273
3685	CSCO	2004-09-27	18.040000915527344
3686	CSCO	2004-09-28	18.06999969482422
3687	CSCO	2004-09-29	18.309999465942383
3688	CSCO	2004-09-30	18.100000381469727
3689	CSCO	2004-10-01	18.93000030517578
3690	CSCO	2004-10-04	18.959999084472656
3691	CSCO	2004-10-05	19.100000381469727
3692	CSCO	2004-10-06	19.530000686645508
3693	CSCO	2004-10-07	19.1299991607666
3694	CSCO	2004-10-08	18.780000686645508
3695	CSCO	2004-10-11	18.979999542236328
3696	CSCO	2004-10-12	19.15999984741211
3697	CSCO	2004-10-13	18.860000610351562
3698	CSCO	2004-10-14	18.59000015258789
3699	CSCO	2004-10-15	18.479999542236328
3700	CSCO	2004-10-18	18.649999618530273
3701	CSCO	2004-10-19	18.700000762939453
3702	CSCO	2004-10-20	18.450000762939453
3703	CSCO	2004-10-21	18.6299991607666
3704	CSCO	2004-10-22	18.270000457763672
3705	CSCO	2004-10-25	18.059999465942383
3706	CSCO	2004-10-26	18.110000610351562
3707	CSCO	2004-10-27	18.549999237060547
3708	CSCO	2004-10-28	18.950000762939453
3709	CSCO	2004-10-29	19.209999084472656
3710	CSCO	2004-11-01	19.260000228881836
3711	CSCO	2004-11-02	19.290000915527344
3712	CSCO	2004-11-03	19.280000686645508
3713	CSCO	2004-11-04	19.520000457763672
3714	CSCO	2004-11-05	19.969999313354492
3715	CSCO	2004-11-08	19.969999313354492
3716	CSCO	2004-11-09	19.75
3717	CSCO	2004-11-10	18.440000534057617
3718	CSCO	2004-11-11	18.739999771118164
3719	CSCO	2004-11-12	19.260000228881836
3720	CSCO	2004-11-15	19.549999237060547
3721	CSCO	2004-11-16	19.3799991607666
3722	CSCO	2004-11-17	19.540000915527344
3723	CSCO	2004-11-18	19.520000457763672
3724	CSCO	2004-11-19	19.010000228881836
3725	CSCO	2004-11-22	19.149999618530273
3726	CSCO	2004-11-23	19.0
3727	CSCO	2004-11-24	19.209999084472656
3728	CSCO	2004-11-26	19.229999542236328
3729	CSCO	2004-11-29	18.940000534057617
3730	CSCO	2004-11-30	18.75
3731	CSCO	2004-12-01	19.149999618530273
3732	CSCO	2004-12-02	19.200000762939453
3733	CSCO	2004-12-03	19.43000030517578
3734	CSCO	2004-12-06	19.81999969482422
3735	CSCO	2004-12-07	19.729999542236328
3736	CSCO	2004-12-08	19.799999237060547
3737	CSCO	2004-12-09	19.399999618530273
3738	CSCO	2004-12-10	19.420000076293945
3739	CSCO	2004-12-13	19.270000457763672
3740	CSCO	2004-12-14	19.280000686645508
3741	CSCO	2004-12-15	19.399999618530273
3742	CSCO	2004-12-16	19.399999618530273
3743	CSCO	2004-12-17	18.989999771118164
3744	CSCO	2004-12-20	19.049999237060547
3745	CSCO	2004-12-21	19.360000610351562
3746	CSCO	2004-12-22	19.31999969482422
3747	CSCO	2004-12-23	19.450000762939453
3748	CSCO	2004-12-27	19.299999237060547
3749	CSCO	2004-12-28	19.260000228881836
3750	CSCO	2004-12-29	19.309999465942383
3751	CSCO	2004-12-30	19.420000076293945
3752	CSCO	2004-12-31	19.31999969482422
3753	CSCO	2005-01-03	19.31999969482422
3754	CSCO	2005-01-04	18.559999465942383
3755	CSCO	2005-01-05	18.56999969482422
3756	CSCO	2005-01-06	18.850000381469727
3757	CSCO	2005-01-07	18.719999313354492
3758	CSCO	2005-01-10	18.719999313354492
3759	CSCO	2005-01-11	18.639999389648438
3760	CSCO	2005-01-12	18.93000030517578
3761	CSCO	2005-01-13	18.780000686645508
3762	CSCO	2005-01-14	18.8799991607666
3763	CSCO	2005-01-18	18.739999771118164
3764	CSCO	2005-01-19	18.149999618530273
3765	CSCO	2005-01-20	18.31999969482422
3766	CSCO	2005-01-21	18.010000228881836
3767	CSCO	2005-01-24	17.75
3768	CSCO	2005-01-25	17.510000228881836
3769	CSCO	2005-01-26	17.690000534057617
3770	CSCO	2005-01-27	18.18000030517578
3771	CSCO	2005-01-28	17.899999618530273
3772	CSCO	2005-01-31	18.040000915527344
3773	CSCO	2005-02-01	18.1299991607666
3774	CSCO	2005-02-02	18.149999618530273
3775	CSCO	2005-02-03	17.520000457763672
3776	CSCO	2005-02-04	17.899999618530273
3777	CSCO	2005-02-07	18.15999984741211
3778	CSCO	2005-02-08	18.239999771118164
3779	CSCO	2005-02-09	17.6299991607666
3780	CSCO	2005-02-10	17.579999923706055
3781	CSCO	2005-02-11	17.700000762939453
3782	CSCO	2005-02-14	17.969999313354492
3783	CSCO	2005-02-15	17.920000076293945
3784	CSCO	2005-02-16	17.709999084472656
3785	CSCO	2005-02-17	17.450000762939453
3786	CSCO	2005-02-18	17.299999237060547
3787	CSCO	2005-02-22	17.309999465942383
3788	CSCO	2005-02-23	17.280000686645508
3789	CSCO	2005-02-24	17.18000030517578
3790	CSCO	2005-02-25	17.200000762939453
3791	CSCO	2005-02-28	17.420000076293945
3792	CSCO	2005-03-01	17.5
3793	CSCO	2005-03-02	17.739999771118164
3794	CSCO	2005-03-03	17.799999237060547
3795	CSCO	2005-03-04	18.040000915527344
3796	CSCO	2005-03-07	18.239999771118164
3797	CSCO	2005-03-08	18.1200008392334
3798	CSCO	2005-03-09	18.530000686645508
3799	CSCO	2005-03-10	18.709999084472656
3800	CSCO	2005-03-11	18.450000762939453
3801	CSCO	2005-03-14	18.540000915527344
3802	CSCO	2005-03-15	18.25
3803	CSCO	2005-03-16	18.06999969482422
3804	CSCO	2005-03-17	18.030000686645508
3805	CSCO	2005-03-18	17.799999237060547
3806	CSCO	2005-03-21	17.940000534057617
3807	CSCO	2005-03-22	17.920000076293945
3808	CSCO	2005-03-23	17.75
3809	CSCO	2005-03-24	17.8799991607666
3810	CSCO	2005-03-28	17.889999389648438
3811	CSCO	2005-03-29	17.75
3812	CSCO	2005-03-30	18.030000686645508
3813	CSCO	2005-03-31	17.889999389648438
3814	CSCO	2005-04-01	17.700000762939453
3815	CSCO	2005-04-04	17.670000076293945
3816	CSCO	2005-04-05	17.81999969482422
3817	CSCO	2005-04-06	17.770000457763672
3818	CSCO	2005-04-07	18.149999618530273
3819	CSCO	2005-04-08	17.899999618530273
3820	CSCO	2005-04-11	17.989999771118164
3821	CSCO	2005-04-12	18.239999771118164
3822	CSCO	2005-04-13	18.0
3823	CSCO	2005-04-14	17.809999465942383
3824	CSCO	2005-04-15	17.200000762939453
3825	CSCO	2005-04-18	17.020000457763672
3826	CSCO	2005-04-19	17.18000030517578
3827	CSCO	2005-04-20	17.190000534057617
3828	CSCO	2005-04-21	17.68000030517578
3829	CSCO	2005-04-22	17.43000030517578
3830	CSCO	2005-04-25	17.479999542236328
3831	CSCO	2005-04-26	17.280000686645508
3832	CSCO	2005-04-27	17.25
3833	CSCO	2005-04-28	17.139999389648438
3834	CSCO	2005-04-29	17.270000457763672
3835	CSCO	2005-05-02	17.260000228881836
3836	CSCO	2005-05-03	17.309999465942383
3837	CSCO	2005-05-04	17.649999618530273
3838	CSCO	2005-05-05	18.0
3839	CSCO	2005-05-06	18.020000457763672
3840	CSCO	2005-05-09	18.209999084472656
3841	CSCO	2005-05-10	18.209999084472656
3842	CSCO	2005-05-11	18.549999237060547
3843	CSCO	2005-05-12	18.700000762939453
3844	CSCO	2005-05-13	18.889999389648438
3845	CSCO	2005-05-16	19.09000015258789
3846	CSCO	2005-05-17	19.059999465942383
3847	CSCO	2005-05-18	19.239999771118164
3848	CSCO	2005-05-19	19.3799991607666
3849	CSCO	2005-05-20	19.469999313354492
3850	CSCO	2005-05-23	19.549999237060547
3851	CSCO	2005-05-24	20.0
3852	CSCO	2005-05-25	19.6200008392334
3853	CSCO	2005-05-26	19.899999618530273
3854	CSCO	2005-05-27	19.790000915527344
3855	CSCO	2005-05-31	19.399999618530273
3856	CSCO	2005-06-01	19.639999389648438
3857	CSCO	2005-06-02	19.8799991607666
3858	CSCO	2005-06-03	19.399999618530273
3859	CSCO	2005-06-06	19.3799991607666
3860	CSCO	2005-06-07	19.40999984741211
3861	CSCO	2005-06-08	19.40999984741211
3862	CSCO	2005-06-09	19.469999313354492
3863	CSCO	2005-06-10	19.239999771118164
3864	CSCO	2005-06-13	19.299999237060547
3865	CSCO	2005-06-14	19.18000030517578
3866	CSCO	2005-06-15	19.31999969482422
3867	CSCO	2005-06-16	19.530000686645508
3868	CSCO	2005-06-17	19.530000686645508
3869	CSCO	2005-06-20	19.600000381469727
3870	CSCO	2005-06-21	19.770000457763672
3871	CSCO	2005-06-22	19.799999237060547
3872	CSCO	2005-06-23	19.780000686645508
3873	CSCO	2005-06-24	19.299999237060547
3874	CSCO	2005-06-27	19.030000686645508
3875	CSCO	2005-06-28	19.15999984741211
3876	CSCO	2005-06-29	19.360000610351562
3877	CSCO	2005-06-30	19.079999923706055
3878	CSCO	2005-07-01	18.989999771118164
3879	CSCO	2005-07-05	18.81999969482422
3880	CSCO	2005-07-06	18.81999969482422
3881	CSCO	2005-07-07	18.84000015258789
3882	CSCO	2005-07-08	19.309999465942383
3883	CSCO	2005-07-11	19.540000915527344
3884	CSCO	2005-07-12	19.780000686645508
3885	CSCO	2005-07-13	19.969999313354492
3886	CSCO	2005-07-14	19.940000534057617
3887	CSCO	2005-07-15	19.889999389648438
3888	CSCO	2005-07-18	19.649999618530273
3889	CSCO	2005-07-19	20.170000076293945
3890	CSCO	2005-07-20	20.1200008392334
3891	CSCO	2005-07-21	19.559999465942383
3892	CSCO	2005-07-22	19.31999969482422
3893	CSCO	2005-07-25	18.850000381469727
3894	CSCO	2005-07-26	19.059999465942383
3895	CSCO	2005-07-27	19.18000030517578
3896	CSCO	2005-07-28	19.299999237060547
3897	CSCO	2005-07-29	19.149999618530273
3898	CSCO	2005-08-01	19.260000228881836
3899	CSCO	2005-08-02	19.489999771118164
3900	CSCO	2005-08-03	19.540000915527344
3901	CSCO	2005-08-04	19.43000030517578
3902	CSCO	2005-08-05	19.299999237060547
3903	CSCO	2005-08-08	19.25
3904	CSCO	2005-08-09	19.610000610351562
3905	CSCO	2005-08-10	18.25
3906	CSCO	2005-08-11	18.059999465942383
3907	CSCO	2005-08-12	17.799999237060547
3908	CSCO	2005-08-15	17.709999084472656
3909	CSCO	2005-08-16	17.6299991607666
3910	CSCO	2005-08-17	17.84000015258789
3911	CSCO	2005-08-18	17.65999984741211
3912	CSCO	2005-08-19	17.81999969482422
3913	CSCO	2005-08-22	17.690000534057617
3914	CSCO	2005-08-23	17.760000228881836
3915	CSCO	2005-08-24	17.520000457763672
3916	CSCO	2005-08-25	17.479999542236328
3917	CSCO	2005-08-26	17.399999618530273
3918	CSCO	2005-08-29	17.639999389648438
3919	CSCO	2005-08-30	17.510000228881836
3920	CSCO	2005-08-31	17.6200008392334
3921	CSCO	2005-09-01	17.649999618530273
3922	CSCO	2005-09-02	17.719999313354492
3923	CSCO	2005-09-06	18.200000762939453
3924	CSCO	2005-09-07	18.399999618530273
3925	CSCO	2005-09-08	18.3700008392334
3926	CSCO	2005-09-09	18.579999923706055
3927	CSCO	2005-09-12	18.479999542236328
3928	CSCO	2005-09-13	18.25
3929	CSCO	2005-09-14	17.84000015258789
3930	CSCO	2005-09-15	18.030000686645508
3931	CSCO	2005-09-16	18.420000076293945
3932	CSCO	2005-09-19	18.170000076293945
3933	CSCO	2005-09-20	17.969999313354492
3934	CSCO	2005-09-21	17.850000381469727
3935	CSCO	2005-09-22	18.110000610351562
3936	CSCO	2005-09-23	18.049999237060547
3937	CSCO	2005-09-26	17.920000076293945
3938	CSCO	2005-09-27	17.719999313354492
3939	CSCO	2005-09-28	17.920000076293945
3940	CSCO	2005-09-29	17.860000610351562
3941	CSCO	2005-09-30	17.920000076293945
3942	CSCO	2005-10-03	17.739999771118164
3943	CSCO	2005-10-04	17.670000076293945
3944	CSCO	2005-10-05	17.5
3945	CSCO	2005-10-06	17.729999542236328
3946	CSCO	2005-10-07	17.6299991607666
3947	CSCO	2005-10-10	17.489999771118164
3948	CSCO	2005-10-11	17.190000534057617
3949	CSCO	2005-10-12	17.43000030517578
3950	CSCO	2005-10-13	17.299999237060547
3951	CSCO	2005-10-14	17.270000457763672
3952	CSCO	2005-10-17	17.170000076293945
3953	CSCO	2005-10-18	16.979999542236328
3954	CSCO	2005-10-19	17.200000762939453
3955	CSCO	2005-10-20	16.93000030517578
3956	CSCO	2005-10-21	17.030000686645508
3957	CSCO	2005-10-24	17.15999984741211
3958	CSCO	2005-10-25	17.1200008392334
3959	CSCO	2005-10-26	17.100000381469727
3960	CSCO	2005-10-27	17.049999237060547
3961	CSCO	2005-10-28	17.139999389648438
3962	CSCO	2005-10-31	17.450000762939453
3963	CSCO	2005-11-01	17.479999542236328
3964	CSCO	2005-11-02	17.6299991607666
3965	CSCO	2005-11-03	17.510000228881836
3966	CSCO	2005-11-04	17.8700008392334
3967	CSCO	2005-11-07	17.850000381469727
3968	CSCO	2005-11-08	17.860000610351562
3969	CSCO	2005-11-09	17.75
3970	CSCO	2005-11-10	17.149999618530273
3971	CSCO	2005-11-11	17.469999313354492
3972	CSCO	2005-11-14	17.350000381469727
3973	CSCO	2005-11-15	17.270000457763672
3974	CSCO	2005-11-16	17.219999313354492
3975	CSCO	2005-11-17	17.3700008392334
3976	CSCO	2005-11-18	17.020000457763672
3977	CSCO	2005-11-21	17.059999465942383
3978	CSCO	2005-11-22	17.280000686645508
3979	CSCO	2005-11-23	17.440000534057617
3980	CSCO	2005-11-25	17.549999237060547
3981	CSCO	2005-11-28	17.479999542236328
3982	CSCO	2005-11-29	17.510000228881836
3983	CSCO	2005-11-30	17.540000915527344
3984	CSCO	2005-12-01	17.690000534057617
3985	CSCO	2005-12-02	17.639999389648438
3986	CSCO	2005-12-05	17.5
3987	CSCO	2005-12-06	17.559999465942383
3988	CSCO	2005-12-07	17.780000686645508
3989	CSCO	2005-12-08	17.639999389648438
3990	CSCO	2005-12-09	17.549999237060547
3991	CSCO	2005-12-12	17.520000457763672
3992	CSCO	2005-12-13	17.5
3993	CSCO	2005-12-14	17.690000534057617
3994	CSCO	2005-12-15	17.760000228881836
3995	CSCO	2005-12-16	17.520000457763672
3996	CSCO	2005-12-19	17.469999313354492
3997	CSCO	2005-12-20	17.309999465942383
3998	CSCO	2005-12-21	17.209999084472656
3999	CSCO	2005-12-22	17.290000915527344
4000	CSCO	2005-12-23	17.350000381469727
4001	CSCO	2005-12-27	17.25
4002	CSCO	2005-12-28	17.290000915527344
4003	CSCO	2005-12-29	17.239999771118164
4004	CSCO	2005-12-30	17.1200008392334
4005	CSCO	2006-01-03	17.450000762939453
4006	CSCO	2006-01-04	17.850000381469727
4007	CSCO	2006-01-05	18.350000381469727
4008	CSCO	2006-01-06	18.770000457763672
4009	CSCO	2006-01-09	19.059999465942383
4010	CSCO	2006-01-10	18.969999313354492
4011	CSCO	2006-01-11	19.399999618530273
4012	CSCO	2006-01-12	19.200000762939453
4013	CSCO	2006-01-13	18.920000076293945
4014	CSCO	2006-01-17	18.68000030517578
4015	CSCO	2006-01-18	18.729999542236328
4016	CSCO	2006-01-19	19.020000457763672
4017	CSCO	2006-01-20	18.510000228881836
4018	CSCO	2006-01-23	18.15999984741211
4019	CSCO	2006-01-24	18.329999923706055
4020	CSCO	2006-01-25	18.56999969482422
4021	CSCO	2006-01-26	18.579999923706055
4022	CSCO	2006-01-27	18.780000686645508
4023	CSCO	2006-01-30	18.889999389648438
4024	CSCO	2006-01-31	18.56999969482422
4025	CSCO	2006-02-01	18.579999923706055
4026	CSCO	2006-02-02	18.3700008392334
4027	CSCO	2006-02-03	18.149999618530273
4028	CSCO	2006-02-06	17.829999923706055
4029	CSCO	2006-02-07	18.09000015258789
4030	CSCO	2006-02-08	19.399999618530273
4031	CSCO	2006-02-09	19.549999237060547
4032	CSCO	2006-02-10	19.760000228881836
4033	CSCO	2006-02-13	19.549999237060547
4034	CSCO	2006-02-14	19.700000762939453
4035	CSCO	2006-02-15	19.940000534057617
4036	CSCO	2006-02-16	19.979999542236328
4037	CSCO	2006-02-17	19.860000610351562
4038	CSCO	2006-02-21	19.579999923706055
4039	CSCO	2006-02-22	19.670000076293945
4040	CSCO	2006-02-23	19.719999313354492
4041	CSCO	2006-02-24	19.850000381469727
4042	CSCO	2006-02-27	19.969999313354492
4043	CSCO	2006-02-28	20.239999771118164
4044	CSCO	2006-03-01	21.059999465942383
4045	CSCO	2006-03-02	20.8799991607666
4046	CSCO	2006-03-03	21.040000915527344
4047	CSCO	2006-03-06	21.049999237060547
4048	CSCO	2006-03-07	20.8700008392334
4049	CSCO	2006-03-08	20.860000610351562
4050	CSCO	2006-03-09	20.440000534057617
4051	CSCO	2006-03-10	20.81999969482422
4052	CSCO	2006-03-13	20.860000610351562
4053	CSCO	2006-03-14	21.25
4054	CSCO	2006-03-15	21.440000534057617
4055	CSCO	2006-03-16	21.25
4056	CSCO	2006-03-17	21.6200008392334
4057	CSCO	2006-03-20	21.68000030517578
4058	CSCO	2006-03-21	21.40999984741211
4059	CSCO	2006-03-22	21.420000076293945
4060	CSCO	2006-03-23	21.40999984741211
4061	CSCO	2006-03-24	21.360000610351562
4062	CSCO	2006-03-27	21.690000534057617
4063	CSCO	2006-03-28	21.329999923706055
4064	CSCO	2006-03-29	21.56999969482422
4065	CSCO	2006-03-30	21.969999313354492
4066	CSCO	2006-03-31	21.670000076293945
4067	CSCO	2006-04-03	21.59000015258789
4068	CSCO	2006-04-04	21.559999465942383
4069	CSCO	2006-04-05	21.690000534057617
4070	CSCO	2006-04-06	21.18000030517578
4071	CSCO	2006-04-07	20.809999465942383
4072	CSCO	2006-04-10	20.989999771118164
4073	CSCO	2006-04-11	21.030000686645508
4074	CSCO	2006-04-12	21.020000457763672
4075	CSCO	2006-04-13	21.18000030517578
4076	CSCO	2006-04-17	20.860000610351562
4077	CSCO	2006-04-18	21.469999313354492
4078	CSCO	2006-04-19	21.260000228881836
4079	CSCO	2006-04-20	21.030000686645508
4080	CSCO	2006-04-21	20.68000030517578
4081	CSCO	2006-04-24	20.290000915527344
4082	CSCO	2006-04-25	20.469999313354492
4083	CSCO	2006-04-26	20.729999542236328
4084	CSCO	2006-04-27	20.979999542236328
4085	CSCO	2006-04-28	20.950000762939453
4086	CSCO	2006-05-01	20.959999084472656
4087	CSCO	2006-05-02	21.389999389648438
4088	CSCO	2006-05-03	21.489999771118164
4089	CSCO	2006-05-04	21.860000610351562
4090	CSCO	2006-05-05	21.75
4091	CSCO	2006-05-08	21.760000228881836
4092	CSCO	2006-05-09	21.68000030517578
4093	CSCO	2006-05-10	20.75
4094	CSCO	2006-05-11	20.049999237060547
4095	CSCO	2006-05-12	20.34000015258789
4096	CSCO	2006-05-15	20.559999465942383
4097	CSCO	2006-05-16	20.209999084472656
4098	CSCO	2006-05-17	20.18000030517578
4099	CSCO	2006-05-18	20.290000915527344
4100	CSCO	2006-05-19	20.8700008392334
4101	CSCO	2006-05-22	20.600000381469727
4102	CSCO	2006-05-23	20.3700008392334
4103	CSCO	2006-05-24	20.489999771118164
4104	CSCO	2006-05-25	20.520000457763672
4105	CSCO	2006-05-26	20.309999465942383
4106	CSCO	2006-05-30	19.770000457763672
4107	CSCO	2006-05-31	19.68000030517578
4108	CSCO	2006-06-01	20.5
4109	CSCO	2006-06-02	20.440000534057617
4110	CSCO	2006-06-05	19.8799991607666
4111	CSCO	2006-06-06	20.170000076293945
4112	CSCO	2006-06-07	19.90999984741211
4113	CSCO	2006-06-08	19.889999389648438
4114	CSCO	2006-06-09	19.969999313354492
4115	CSCO	2006-06-12	19.479999542236328
4116	CSCO	2006-06-13	19.360000610351562
4117	CSCO	2006-06-14	19.610000610351562
4118	CSCO	2006-06-15	20.219999313354492
4119	CSCO	2006-06-16	19.979999542236328
4120	CSCO	2006-06-19	19.81999969482422
4121	CSCO	2006-06-20	19.729999542236328
4122	CSCO	2006-06-21	20.06999969482422
4123	CSCO	2006-06-22	19.690000534057617
4124	CSCO	2006-06-23	19.610000610351562
4125	CSCO	2006-06-26	19.600000381469727
4126	CSCO	2006-06-27	19.299999237060547
4127	CSCO	2006-06-28	19.3799991607666
4128	CSCO	2006-06-29	19.90999984741211
4129	CSCO	2006-06-30	19.530000686645508
4130	CSCO	2006-07-03	20.0
4131	CSCO	2006-07-05	19.600000381469727
4132	CSCO	2006-07-06	19.6299991607666
4133	CSCO	2006-07-07	19.389999389648438
4134	CSCO	2006-07-10	18.969999313354492
4135	CSCO	2006-07-11	18.690000534057617
4136	CSCO	2006-07-12	18.260000228881836
4137	CSCO	2006-07-13	18.020000457763672
4138	CSCO	2006-07-14	17.940000534057617
4139	CSCO	2006-07-17	17.969999313354492
4140	CSCO	2006-07-18	17.8799991607666
4141	CSCO	2006-07-19	18.0
4142	CSCO	2006-07-20	17.8799991607666
4143	CSCO	2006-07-21	17.459999084472656
4144	CSCO	2006-07-24	17.950000762939453
4145	CSCO	2006-07-25	18.06999969482422
4146	CSCO	2006-07-26	17.940000534057617
4147	CSCO	2006-07-27	17.690000534057617
4148	CSCO	2006-07-28	18.079999923706055
4149	CSCO	2006-07-31	17.8799991607666
4150	CSCO	2006-08-01	17.479999542236328
4151	CSCO	2006-08-02	17.479999542236328
4152	CSCO	2006-08-03	17.559999465942383
4153	CSCO	2006-08-04	17.239999771118164
4154	CSCO	2006-08-07	17.40999984741211
4155	CSCO	2006-08-08	17.290000915527344
4156	CSCO	2006-08-09	19.780000686645508
4157	CSCO	2006-08-10	19.559999465942383
4158	CSCO	2006-08-11	19.540000915527344
4159	CSCO	2006-08-14	20.09000015258789
4160	CSCO	2006-08-15	20.649999618530273
4161	CSCO	2006-08-16	21.100000381469727
4162	CSCO	2006-08-17	20.850000381469727
4163	CSCO	2006-08-18	20.860000610351562
4164	CSCO	2006-08-21	20.90999984741211
4165	CSCO	2006-08-22	21.239999771118164
4166	CSCO	2006-08-23	21.049999237060547
4167	CSCO	2006-08-24	21.09000015258789
4168	CSCO	2006-08-25	21.049999237060547
4169	CSCO	2006-08-28	21.40999984741211
4170	CSCO	2006-08-29	21.68000030517578
4171	CSCO	2006-08-30	21.670000076293945
4172	CSCO	2006-08-31	21.989999771118164
4173	CSCO	2006-09-01	22.270000457763672
4174	CSCO	2006-09-05	22.09000015258789
4175	CSCO	2006-09-06	21.690000534057617
4176	CSCO	2006-09-07	21.540000915527344
4177	CSCO	2006-09-08	21.75
4178	CSCO	2006-09-11	21.959999084472656
4179	CSCO	2006-09-12	22.649999618530273
4180	CSCO	2006-09-13	22.649999618530273
4181	CSCO	2006-09-14	22.700000762939453
4182	CSCO	2006-09-15	22.719999313354492
4183	CSCO	2006-09-18	22.84000015258789
4184	CSCO	2006-09-19	22.760000228881836
4185	CSCO	2006-09-20	23.270000457763672
4186	CSCO	2006-09-21	23.010000228881836
4187	CSCO	2006-09-22	22.8799991607666
4188	CSCO	2006-09-25	23.229999542236328
4189	CSCO	2006-09-26	23.5
4190	CSCO	2006-09-27	23.350000381469727
4191	CSCO	2006-09-28	23.479999542236328
4192	CSCO	2006-09-29	22.979999542236328
4193	CSCO	2006-10-02	22.979999542236328
4194	CSCO	2006-10-03	23.40999984741211
4195	CSCO	2006-10-04	23.93000030517578
4196	CSCO	2006-10-05	23.899999618530273
4197	CSCO	2006-10-06	24.09000015258789
4198	CSCO	2006-10-09	24.309999465942383
4199	CSCO	2006-10-10	24.329999923706055
4200	CSCO	2006-10-11	24.399999618530273
4201	CSCO	2006-10-12	24.450000762939453
4202	CSCO	2006-10-13	24.530000686645508
4203	CSCO	2006-10-16	24.59000015258789
4204	CSCO	2006-10-17	24.479999542236328
4205	CSCO	2006-10-18	24.18000030517578
4206	CSCO	2006-10-19	24.15999984741211
4207	CSCO	2006-10-20	24.549999237060547
4208	CSCO	2006-10-23	24.43000030517578
4209	CSCO	2006-10-24	24.34000015258789
4210	CSCO	2006-10-25	24.290000915527344
4211	CSCO	2006-10-26	24.190000534057617
4212	CSCO	2006-10-27	23.719999313354492
4213	CSCO	2006-10-30	23.899999618530273
4214	CSCO	2006-10-31	24.1299991607666
4215	CSCO	2006-11-01	24.100000381469727
4216	CSCO	2006-11-02	24.049999237060547
4217	CSCO	2006-11-03	23.770000457763672
4218	CSCO	2006-11-06	24.68000030517578
4219	CSCO	2006-11-07	24.84000015258789
4220	CSCO	2006-11-08	25.100000381469727
4221	CSCO	2006-11-09	26.709999084472656
4222	CSCO	2006-11-10	26.739999771118164
4223	CSCO	2006-11-13	26.68000030517578
4224	CSCO	2006-11-14	26.639999389648438
4225	CSCO	2006-11-15	26.600000381469727
4226	CSCO	2006-11-16	27.149999618530273
4227	CSCO	2006-11-17	26.93000030517578
4228	CSCO	2006-11-20	27.110000610351562
4229	CSCO	2006-11-21	26.799999237060547
4230	CSCO	2006-11-22	26.90999984741211
4231	CSCO	2006-11-24	26.84000015258789
4232	CSCO	2006-11-27	25.799999237060547
4233	CSCO	2006-11-28	27.030000686645508
4234	CSCO	2006-11-29	27.079999923706055
4235	CSCO	2006-11-30	26.90999984741211
4236	CSCO	2006-12-01	26.690000534057617
4237	CSCO	2006-12-04	27.25
4238	CSCO	2006-12-05	27.040000915527344
4239	CSCO	2006-12-06	27.09000015258789
4240	CSCO	2006-12-07	26.8799991607666
4241	CSCO	2006-12-08	26.979999542236328
4242	CSCO	2006-12-11	27.110000610351562
4243	CSCO	2006-12-12	27.079999923706055
4244	CSCO	2006-12-13	27.25
4245	CSCO	2006-12-14	27.309999465942383
4246	CSCO	2006-12-15	27.559999465942383
4247	CSCO	2006-12-18	27.610000610351562
4248	CSCO	2006-12-19	27.6299991607666
4249	CSCO	2006-12-20	27.389999389648438
4250	CSCO	2006-12-21	27.290000915527344
4251	CSCO	2006-12-22	26.93000030517578
4252	CSCO	2006-12-26	27.190000534057617
4253	CSCO	2006-12-27	27.299999237060547
4254	CSCO	2006-12-28	27.420000076293945
4255	CSCO	2006-12-29	27.329999923706055
4256	CSCO	2007-01-03	27.729999542236328
4257	CSCO	2007-01-04	28.459999084472656
4258	CSCO	2007-01-05	28.469999313354492
4259	CSCO	2007-01-08	28.6299991607666
4260	CSCO	2007-01-09	28.469999313354492
4261	CSCO	2007-01-10	28.68000030517578
4262	CSCO	2007-01-11	28.690000534057617
4263	CSCO	2007-01-12	28.920000076293945
4264	CSCO	2007-01-16	28.040000915527344
4265	CSCO	2007-01-17	26.979999542236328
4266	CSCO	2007-01-18	26.450000762939453
4267	CSCO	2007-01-19	26.700000762939453
4268	CSCO	2007-01-22	26.530000686645508
4269	CSCO	2007-01-23	26.040000915527344
4270	CSCO	2007-01-24	26.889999389648438
4271	CSCO	2007-01-25	26.219999313354492
4272	CSCO	2007-01-26	26.350000381469727
4273	CSCO	2007-01-29	26.209999084472656
4274	CSCO	2007-01-30	26.25
4275	CSCO	2007-01-31	26.6200008392334
4276	CSCO	2007-02-01	26.59000015258789
4277	CSCO	2007-02-02	27.139999389648438
4278	CSCO	2007-02-05	27.510000228881836
4279	CSCO	2007-02-06	27.280000686645508
4280	CSCO	2007-02-07	28.09000015258789
4281	CSCO	2007-02-08	28.139999389648438
4282	CSCO	2007-02-09	27.709999084472656
4283	CSCO	2007-02-12	27.540000915527344
4284	CSCO	2007-02-13	27.18000030517578
4285	CSCO	2007-02-14	27.459999084472656
4286	CSCO	2007-02-15	27.559999465942383
4287	CSCO	2007-02-16	27.520000457763672
4288	CSCO	2007-02-20	27.65999984741211
4289	CSCO	2007-02-21	27.3799991607666
4290	CSCO	2007-02-22	27.399999618530273
4291	CSCO	2007-02-23	27.510000228881836
4292	CSCO	2007-02-26	27.239999771118164
4293	CSCO	2007-02-27	25.709999084472656
4294	CSCO	2007-02-28	25.940000534057617
4295	CSCO	2007-03-01	25.850000381469727
4296	CSCO	2007-03-02	25.299999237060547
4297	CSCO	2007-03-05	25.459999084472656
4298	CSCO	2007-03-06	25.959999084472656
4299	CSCO	2007-03-07	25.8700008392334
4300	CSCO	2007-03-08	26.149999618530273
4301	CSCO	2007-03-09	26.079999923706055
4302	CSCO	2007-03-12	26.170000076293945
4303	CSCO	2007-03-13	25.5
4304	CSCO	2007-03-14	25.850000381469727
4305	CSCO	2007-03-15	25.809999465942383
4306	CSCO	2007-03-16	25.989999771118164
4307	CSCO	2007-03-19	26.299999237060547
4308	CSCO	2007-03-20	26.34000015258789
4309	CSCO	2007-03-21	26.790000915527344
4310	CSCO	2007-03-22	26.3700008392334
4311	CSCO	2007-03-23	26.190000534057617
4312	CSCO	2007-03-26	26.34000015258789
4313	CSCO	2007-03-27	25.93000030517578
4314	CSCO	2007-03-28	25.700000762939453
4315	CSCO	2007-03-29	25.43000030517578
4316	CSCO	2007-03-30	25.530000686645508
4317	CSCO	2007-04-02	25.399999618530273
4318	CSCO	2007-04-03	25.850000381469727
4319	CSCO	2007-04-04	26.100000381469727
4320	CSCO	2007-04-05	26.059999465942383
4321	CSCO	2007-04-09	26.200000762939453
4322	CSCO	2007-04-10	25.989999771118164
4323	CSCO	2007-04-11	25.790000915527344
4324	CSCO	2007-04-12	25.969999313354492
4325	CSCO	2007-04-13	26.68000030517578
4326	CSCO	2007-04-16	26.6200008392334
4327	CSCO	2007-04-17	26.84000015258789
4328	CSCO	2007-04-18	26.8700008392334
4329	CSCO	2007-04-19	26.68000030517578
4330	CSCO	2007-04-20	26.989999771118164
4331	CSCO	2007-04-23	26.579999923706055
4332	CSCO	2007-04-24	26.329999923706055
4333	CSCO	2007-04-25	26.780000686645508
4334	CSCO	2007-04-26	26.549999237060547
4335	CSCO	2007-04-27	27.030000686645508
4336	CSCO	2007-04-30	26.739999771118164
4337	CSCO	2007-05-01	26.860000610351562
4338	CSCO	2007-05-02	27.670000076293945
4339	CSCO	2007-05-03	27.700000762939453
4340	CSCO	2007-05-04	27.90999984741211
4341	CSCO	2007-05-07	27.809999465942383
4342	CSCO	2007-05-08	28.360000610351562
4343	CSCO	2007-05-09	26.510000228881836
4344	CSCO	2007-05-10	26.290000915527344
4345	CSCO	2007-05-11	26.6299991607666
4346	CSCO	2007-05-14	26.290000915527344
4347	CSCO	2007-05-15	26.1299991607666
4348	CSCO	2007-05-16	26.479999542236328
4349	CSCO	2007-05-17	26.280000686645508
4350	CSCO	2007-05-18	26.209999084472656
4351	CSCO	2007-05-21	26.399999618530273
4352	CSCO	2007-05-22	26.3700008392334
4353	CSCO	2007-05-23	25.969999313354492
4354	CSCO	2007-05-24	25.399999618530273
4355	CSCO	2007-05-25	25.520000457763672
4356	CSCO	2007-05-29	25.899999618530273
4357	CSCO	2007-05-30	26.389999389648438
4358	CSCO	2007-05-31	26.920000076293945
4359	CSCO	2007-06-01	26.860000610351562
4360	CSCO	2007-06-04	27.010000228881836
4361	CSCO	2007-06-05	27.200000762939453
4362	CSCO	2007-06-06	26.600000381469727
4363	CSCO	2007-06-07	25.850000381469727
4364	CSCO	2007-06-08	26.479999542236328
4365	CSCO	2007-06-11	26.31999969482422
4366	CSCO	2007-06-12	26.059999465942383
4367	CSCO	2007-06-13	26.530000686645508
4368	CSCO	2007-06-14	26.829999923706055
4369	CSCO	2007-06-15	27.389999389648438
4370	CSCO	2007-06-18	27.209999084472656
4371	CSCO	2007-06-19	27.299999237060547
4372	CSCO	2007-06-20	27.200000762939453
4373	CSCO	2007-06-21	27.31999969482422
4374	CSCO	2007-06-22	26.920000076293945
4375	CSCO	2007-06-25	27.030000686645508
4376	CSCO	2007-06-26	27.149999618530273
4377	CSCO	2007-06-27	27.270000457763672
4378	CSCO	2007-06-28	27.850000381469727
4379	CSCO	2007-06-29	27.850000381469727
4380	CSCO	2007-07-02	27.889999389648438
4381	CSCO	2007-07-03	28.100000381469727
4382	CSCO	2007-07-05	28.3700008392334
4383	CSCO	2007-07-06	28.469999313354492
4384	CSCO	2007-07-09	28.450000762939453
4385	CSCO	2007-07-10	28.309999465942383
4386	CSCO	2007-07-11	28.760000228881836
4387	CSCO	2007-07-12	29.799999237060547
4388	CSCO	2007-07-13	29.889999389648438
4389	CSCO	2007-07-16	29.889999389648438
4390	CSCO	2007-07-17	29.729999542236328
4391	CSCO	2007-07-18	29.440000534057617
4392	CSCO	2007-07-19	29.940000534057617
4393	CSCO	2007-07-20	29.59000015258789
4394	CSCO	2007-07-23	30.260000228881836
4395	CSCO	2007-07-24	29.760000228881836
4396	CSCO	2007-07-25	29.90999984741211
4397	CSCO	2007-07-26	29.670000076293945
4398	CSCO	2007-07-27	28.969999313354492
4399	CSCO	2007-07-30	29.489999771118164
4400	CSCO	2007-07-31	28.90999984741211
4401	CSCO	2007-08-01	29.770000457763672
4402	CSCO	2007-08-02	30.1299991607666
4403	CSCO	2007-08-03	29.459999084472656
4404	CSCO	2007-08-06	29.5
4405	CSCO	2007-08-07	29.690000534057617
4406	CSCO	2007-08-08	31.68000030517578
4407	CSCO	2007-08-09	31.399999618530273
4408	CSCO	2007-08-10	31.389999389648438
4409	CSCO	2007-08-13	30.829999923706055
4410	CSCO	2007-08-14	30.260000228881836
4411	CSCO	2007-08-15	29.920000076293945
4412	CSCO	2007-08-16	29.299999237060547
4413	CSCO	2007-08-17	29.989999771118164
4414	CSCO	2007-08-20	29.760000228881836
4415	CSCO	2007-08-21	30.100000381469727
4416	CSCO	2007-08-22	30.260000228881836
4417	CSCO	2007-08-23	30.270000457763672
4418	CSCO	2007-08-24	30.729999542236328
4419	CSCO	2007-08-27	31.100000381469727
4420	CSCO	2007-08-28	30.40999984741211
4421	CSCO	2007-08-29	31.0
4422	CSCO	2007-08-30	31.43000030517578
4423	CSCO	2007-08-31	31.920000076293945
4424	CSCO	2007-09-04	32.31999969482422
4425	CSCO	2007-09-05	32.220001220703125
4426	CSCO	2007-09-06	31.84000015258789
4427	CSCO	2007-09-07	31.520000457763672
4428	CSCO	2007-09-10	31.739999771118164
4429	CSCO	2007-09-11	32.15999984741211
4430	CSCO	2007-09-12	31.780000686645508
4431	CSCO	2007-09-13	31.510000228881836
4432	CSCO	2007-09-14	31.559999465942383
4433	CSCO	2007-09-17	31.5
4434	CSCO	2007-09-18	32.040000915527344
4435	CSCO	2007-09-19	32.09000015258789
4436	CSCO	2007-09-20	32.209999084472656
4437	CSCO	2007-09-21	32.29999923706055
4438	CSCO	2007-09-24	31.8799991607666
4439	CSCO	2007-09-25	32.439998626708984
4440	CSCO	2007-09-26	32.9900016784668
4441	CSCO	2007-09-27	33.22999954223633
4442	CSCO	2007-09-28	33.130001068115234
4443	CSCO	2007-10-01	32.9900016784668
4444	CSCO	2007-10-02	33.0099983215332
4445	CSCO	2007-10-03	32.45000076293945
4446	CSCO	2007-10-04	32.150001525878906
4447	CSCO	2007-10-05	32.650001525878906
4448	CSCO	2007-10-08	32.709999084472656
4449	CSCO	2007-10-09	33.08000183105469
4450	CSCO	2007-10-10	33.27000045776367
4451	CSCO	2007-10-11	32.79999923706055
4452	CSCO	2007-10-12	32.91999816894531
4453	CSCO	2007-10-15	32.790000915527344
4454	CSCO	2007-10-16	32.290000915527344
4455	CSCO	2007-10-17	32.459999084472656
4456	CSCO	2007-10-18	32.68000030517578
4457	CSCO	2007-10-19	31.5
4458	CSCO	2007-10-22	31.3700008392334
4459	CSCO	2007-10-23	31.540000915527344
4460	CSCO	2007-10-24	31.260000228881836
4461	CSCO	2007-10-25	31.18000030517578
4462	CSCO	2007-10-26	31.899999618530273
4463	CSCO	2007-10-29	32.40999984741211
4464	CSCO	2007-10-30	32.61000061035156
4465	CSCO	2007-10-31	33.060001373291016
4466	CSCO	2007-11-01	32.18000030517578
4467	CSCO	2007-11-02	32.5099983215332
4468	CSCO	2007-11-05	33.08000183105469
4469	CSCO	2007-11-06	34.08000183105469
4470	CSCO	2007-11-07	32.75
4471	CSCO	2007-11-08	29.6299991607666
4472	CSCO	2007-11-09	28.579999923706055
4473	CSCO	2007-11-12	29.110000610351562
4474	CSCO	2007-11-13	30.139999389648438
4475	CSCO	2007-11-14	29.709999084472656
4476	CSCO	2007-11-15	29.299999237060547
4477	CSCO	2007-11-16	29.940000534057617
4478	CSCO	2007-11-19	29.43000030517578
4479	CSCO	2007-11-20	29.040000915527344
4480	CSCO	2007-11-21	28.25
4481	CSCO	2007-11-23	28.690000534057617
4482	CSCO	2007-11-26	27.5
4483	CSCO	2007-11-27	27.489999771118164
4484	CSCO	2007-11-28	28.049999237060547
4485	CSCO	2007-11-29	28.149999618530273
4486	CSCO	2007-11-30	28.020000457763672
4487	CSCO	2007-12-03	27.56999969482422
4488	CSCO	2007-12-04	26.959999084472656
4489	CSCO	2007-12-05	27.479999542236328
4490	CSCO	2007-12-06	27.790000915527344
4491	CSCO	2007-12-07	27.450000762939453
4492	CSCO	2007-12-10	27.65999984741211
4493	CSCO	2007-12-11	28.020000457763672
4494	CSCO	2007-12-12	28.799999237060547
4495	CSCO	2007-12-13	29.059999465942383
4496	CSCO	2007-12-14	28.649999618530273
4497	CSCO	2007-12-17	27.950000762939453
4498	CSCO	2007-12-18	28.149999618530273
4499	CSCO	2007-12-19	28.190000534057617
4500	CSCO	2007-12-20	28.280000686645508
4501	CSCO	2007-12-21	28.600000381469727
4502	CSCO	2007-12-24	28.719999313354492
4503	CSCO	2007-12-26	28.3799991607666
4504	CSCO	2007-12-27	27.790000915527344
4505	CSCO	2007-12-28	27.559999465942383
4506	CSCO	2007-12-31	27.06999969482422
4507	CSCO	2008-01-02	26.540000915527344
4508	CSCO	2008-01-03	26.75
4509	CSCO	2008-01-04	26.1200008392334
4510	CSCO	2008-01-07	26.1299991607666
4511	CSCO	2008-01-08	25.43000030517578
4512	CSCO	2008-01-09	26.239999771118164
4513	CSCO	2008-01-10	26.239999771118164
4514	CSCO	2008-01-11	25.8700008392334
4515	CSCO	2008-01-14	26.290000915527344
4516	CSCO	2008-01-15	25.850000381469727
4517	CSCO	2008-01-16	25.149999618530273
4518	CSCO	2008-01-17	24.329999923706055
4519	CSCO	2008-01-18	24.299999237060547
4520	CSCO	2008-01-22	23.479999542236328
4521	CSCO	2008-01-23	24.030000686645508
4522	CSCO	2008-01-24	25.110000610351562
4523	CSCO	2008-01-25	24.200000762939453
4524	CSCO	2008-01-28	24.100000381469727
4525	CSCO	2008-01-29	24.059999465942383
4526	CSCO	2008-01-30	24.360000610351562
4527	CSCO	2008-01-31	24.5
4528	CSCO	2008-02-01	24.940000534057617
4529	CSCO	2008-02-04	23.81999969482422
4530	CSCO	2008-02-05	23.260000228881836
4531	CSCO	2008-02-06	23.079999923706055
4532	CSCO	2008-02-07	23.3799991607666
4533	CSCO	2008-02-08	23.540000915527344
4534	CSCO	2008-02-11	23.520000457763672
4535	CSCO	2008-02-12	23.43000030517578
4536	CSCO	2008-02-13	24.059999465942383
4537	CSCO	2008-02-14	23.530000686645508
4538	CSCO	2008-02-15	23.299999237060547
4539	CSCO	2008-02-19	22.8799991607666
4540	CSCO	2008-02-20	23.200000762939453
4541	CSCO	2008-02-21	23.190000534057617
4542	CSCO	2008-02-22	23.600000381469727
4543	CSCO	2008-02-25	23.799999237060547
4544	CSCO	2008-02-26	24.06999969482422
4545	CSCO	2008-02-27	24.950000762939453
4546	CSCO	2008-02-28	24.65999984741211
4547	CSCO	2008-02-29	24.389999389648438
4548	CSCO	2008-03-03	24.399999618530273
4549	CSCO	2008-03-04	24.290000915527344
4550	CSCO	2008-03-05	24.270000457763672
4551	CSCO	2008-03-06	23.940000534057617
4552	CSCO	2008-03-07	24.110000610351562
4553	CSCO	2008-03-10	23.989999771118164
4554	CSCO	2008-03-11	25.149999618530273
4555	CSCO	2008-03-12	25.139999389648438
4556	CSCO	2008-03-13	24.950000762939453
4557	CSCO	2008-03-14	24.31999969482422
4558	CSCO	2008-03-17	24.290000915527344
4559	CSCO	2008-03-18	25.579999923706055
4560	CSCO	2008-03-19	24.469999313354492
4561	CSCO	2008-03-20	24.770000457763672
4562	CSCO	2008-03-24	25.639999389648438
4563	CSCO	2008-03-25	25.75
4564	CSCO	2008-03-26	24.780000686645508
4565	CSCO	2008-03-27	24.18000030517578
4566	CSCO	2008-03-28	24.079999923706055
4567	CSCO	2008-03-31	24.09000015258789
4568	CSCO	2008-04-01	24.979999542236328
4569	CSCO	2008-04-02	24.959999084472656
4570	CSCO	2008-04-03	24.229999542236328
4571	CSCO	2008-04-04	24.389999389648438
4572	CSCO	2008-04-07	23.940000534057617
4573	CSCO	2008-04-08	23.959999084472656
4574	CSCO	2008-04-09	23.530000686645508
4575	CSCO	2008-04-10	24.040000915527344
4576	CSCO	2008-04-11	23.3799991607666
4577	CSCO	2008-04-14	23.309999465942383
4578	CSCO	2008-04-15	23.110000610351562
4579	CSCO	2008-04-16	23.829999923706055
4580	CSCO	2008-04-17	23.889999389648438
4581	CSCO	2008-04-18	24.510000228881836
4582	CSCO	2008-04-21	24.889999389648438
4583	CSCO	2008-04-22	24.920000076293945
4584	CSCO	2008-04-23	25.440000534057617
4585	CSCO	2008-04-24	26.030000686645508
4586	CSCO	2008-04-25	25.600000381469727
4587	CSCO	2008-04-28	25.350000381469727
4588	CSCO	2008-04-29	25.510000228881836
4589	CSCO	2008-04-30	25.639999389648438
4590	CSCO	2008-05-01	26.670000076293945
4591	CSCO	2008-05-02	26.75
4592	CSCO	2008-05-05	26.280000686645508
4593	CSCO	2008-05-06	26.329999923706055
4594	CSCO	2008-05-07	25.780000686645508
4595	CSCO	2008-05-08	25.700000762939453
4596	CSCO	2008-05-09	25.489999771118164
4597	CSCO	2008-05-12	25.84000015258789
4598	CSCO	2008-05-13	25.889999389648438
4599	CSCO	2008-05-14	25.75
4600	CSCO	2008-05-15	26.5
4601	CSCO	2008-05-16	26.510000228881836
4602	CSCO	2008-05-19	26.3700008392334
4603	CSCO	2008-05-20	25.850000381469727
4604	CSCO	2008-05-21	25.3700008392334
4605	CSCO	2008-05-22	25.579999923706055
4606	CSCO	2008-05-23	25.100000381469727
4607	CSCO	2008-05-27	25.59000015258789
4608	CSCO	2008-05-28	25.540000915527344
4609	CSCO	2008-05-29	26.209999084472656
4610	CSCO	2008-05-30	26.719999313354492
4611	CSCO	2008-06-02	26.350000381469727
4612	CSCO	2008-06-03	26.34000015258789
4613	CSCO	2008-06-04	26.760000228881836
4614	CSCO	2008-06-05	27.540000915527344
4615	CSCO	2008-06-06	26.540000915527344
4616	CSCO	2008-06-09	26.43000030517578
4617	CSCO	2008-06-10	26.360000610351562
4618	CSCO	2008-06-11	25.649999618530273
4619	CSCO	2008-06-12	25.959999084472656
4620	CSCO	2008-06-13	26.3700008392334
4621	CSCO	2008-06-16	26.270000457763672
4622	CSCO	2008-06-17	25.969999313354492
4623	CSCO	2008-06-18	25.280000686645508
4624	CSCO	2008-06-19	25.520000457763672
4625	CSCO	2008-06-20	24.639999389648438
4626	CSCO	2008-06-23	24.549999237060547
4627	CSCO	2008-06-24	24.479999542236328
4628	CSCO	2008-06-25	24.700000762939453
4629	CSCO	2008-06-26	23.81999969482422
4630	CSCO	2008-06-27	23.610000610351562
4631	CSCO	2008-06-30	23.260000228881836
4632	CSCO	2008-07-01	23.149999618530273
4633	CSCO	2008-07-02	22.84000015258789
4634	CSCO	2008-07-03	23.1200008392334
4635	CSCO	2008-07-07	22.56999969482422
4636	CSCO	2008-07-08	22.8799991607666
4637	CSCO	2008-07-09	21.579999923706055
4638	CSCO	2008-07-10	22.1299991607666
4639	CSCO	2008-07-11	21.81999969482422
4640	CSCO	2008-07-14	21.299999237060547
4641	CSCO	2008-07-15	21.040000915527344
4642	CSCO	2008-07-16	21.100000381469727
4643	CSCO	2008-07-17	21.520000457763672
4644	CSCO	2008-07-18	21.65999984741211
4645	CSCO	2008-07-21	21.84000015258789
4646	CSCO	2008-07-22	21.899999618530273
4647	CSCO	2008-07-23	22.170000076293945
4648	CSCO	2008-07-24	21.760000228881836
4649	CSCO	2008-07-25	22.43000030517578
4650	CSCO	2008-07-28	21.979999542236328
4651	CSCO	2008-07-29	22.420000076293945
4652	CSCO	2008-07-30	22.170000076293945
4653	CSCO	2008-07-31	21.989999771118164
4654	CSCO	2008-08-01	21.989999771118164
4655	CSCO	2008-08-04	21.989999771118164
4656	CSCO	2008-08-05	22.649999618530273
4657	CSCO	2008-08-06	23.93000030517578
4658	CSCO	2008-08-07	23.579999923706055
4659	CSCO	2008-08-08	24.25
4660	CSCO	2008-08-11	24.6200008392334
4661	CSCO	2008-08-12	24.5
4662	CSCO	2008-08-13	24.309999465942383
4663	CSCO	2008-08-14	24.670000076293945
4664	CSCO	2008-08-15	24.90999984741211
4665	CSCO	2008-08-18	24.489999771118164
4666	CSCO	2008-08-19	24.239999771118164
4667	CSCO	2008-08-20	24.229999542236328
4668	CSCO	2008-08-21	24.229999542236328
4669	CSCO	2008-08-22	24.709999084472656
4670	CSCO	2008-08-25	24.209999084472656
4671	CSCO	2008-08-26	24.110000610351562
4672	CSCO	2008-08-27	24.3700008392334
4673	CSCO	2008-08-28	24.65999984741211
4674	CSCO	2008-08-29	24.049999237060547
4675	CSCO	2008-09-02	23.75
4676	CSCO	2008-09-03	23.309999465942383
4677	CSCO	2008-09-04	22.280000686645508
4678	CSCO	2008-09-05	22.260000228881836
4679	CSCO	2008-09-08	23.3700008392334
4680	CSCO	2008-09-09	22.969999313354492
4681	CSCO	2008-09-10	22.989999771118164
4682	CSCO	2008-09-11	23.049999237060547
4683	CSCO	2008-09-12	23.459999084472656
4684	CSCO	2008-09-15	22.3799991607666
4685	CSCO	2008-09-16	22.799999237060547
4686	CSCO	2008-09-17	21.799999237060547
4687	CSCO	2008-09-18	22.799999237060547
4688	CSCO	2008-09-19	24.290000915527344
4689	CSCO	2008-09-22	23.110000610351562
4690	CSCO	2008-09-23	22.729999542236328
4691	CSCO	2008-09-24	22.799999237060547
4692	CSCO	2008-09-25	23.479999542236328
4693	CSCO	2008-09-26	23.81999969482422
4694	CSCO	2008-09-29	21.790000915527344
4695	CSCO	2008-09-30	22.559999465942383
4696	CSCO	2008-10-01	21.950000762939453
4697	CSCO	2008-10-02	21.200000762939453
4698	CSCO	2008-10-03	21.25
4699	CSCO	2008-10-06	20.459999084472656
4700	CSCO	2008-10-07	18.84000015258789
4701	CSCO	2008-10-08	18.34000015258789
4702	CSCO	2008-10-09	17.190000534057617
4703	CSCO	2008-10-10	17.229999542236328
4704	CSCO	2008-10-13	19.270000457763672
4705	CSCO	2008-10-14	18.540000915527344
4706	CSCO	2008-10-15	16.56999969482422
4707	CSCO	2008-10-16	17.75
4708	CSCO	2008-10-17	17.90999984741211
4709	CSCO	2008-10-20	18.959999084472656
4710	CSCO	2008-10-21	17.860000610351562
4711	CSCO	2008-10-22	17.40999984741211
4712	CSCO	2008-10-23	17.239999771118164
4713	CSCO	2008-10-24	16.309999465942383
4714	CSCO	2008-10-27	16.09000015258789
4715	CSCO	2008-10-28	18.309999465942383
4716	CSCO	2008-10-29	17.8700008392334
4717	CSCO	2008-10-30	17.790000915527344
4718	CSCO	2008-10-31	17.770000457763672
4719	CSCO	2008-11-03	17.200000762939453
4720	CSCO	2008-11-04	18.329999923706055
4721	CSCO	2008-11-05	17.389999389648438
4722	CSCO	2008-11-06	16.940000534057617
4723	CSCO	2008-11-07	17.579999923706055
4724	CSCO	2008-11-10	17.56999969482422
4725	CSCO	2008-11-11	17.18000030517578
4726	CSCO	2008-11-12	16.549999237060547
4727	CSCO	2008-11-13	17.260000228881836
4728	CSCO	2008-11-14	16.6200008392334
4729	CSCO	2008-11-17	16.209999084472656
4730	CSCO	2008-11-18	16.450000762939453
4731	CSCO	2008-11-19	15.079999923706055
4732	CSCO	2008-11-20	14.470000267028809
4733	CSCO	2008-11-21	15.170000076293945
4734	CSCO	2008-11-24	16.399999618530273
4735	CSCO	2008-11-25	15.420000076293945
4736	CSCO	2008-11-26	16.389999389648438
4737	CSCO	2008-11-28	16.540000915527344
4738	CSCO	2008-12-01	14.960000038146973
4739	CSCO	2008-12-02	15.319999694824219
4740	CSCO	2008-12-03	16.010000228881836
4741	CSCO	2008-12-04	15.329999923706055
4742	CSCO	2008-12-05	15.9399995803833
4743	CSCO	2008-12-08	17.25
4744	CSCO	2008-12-09	17.15999984741211
4745	CSCO	2008-12-10	17.329999923706055
4746	CSCO	2008-12-11	16.90999984741211
4747	CSCO	2008-12-12	16.989999771118164
4748	CSCO	2008-12-15	16.84000015258789
4749	CSCO	2008-12-16	17.420000076293945
4750	CSCO	2008-12-17	16.84000015258789
4751	CSCO	2008-12-18	16.65999984741211
4752	CSCO	2008-12-19	16.639999389648438
4753	CSCO	2008-12-22	16.3700008392334
4754	CSCO	2008-12-23	16.239999771118164
4755	CSCO	2008-12-24	16.350000381469727
4756	CSCO	2008-12-26	16.270000457763672
4757	CSCO	2008-12-29	16.010000228881836
4758	CSCO	2008-12-30	16.229999542236328
4759	CSCO	2008-12-31	16.299999237060547
4760	CSCO	2009-01-02	16.959999084472656
4761	CSCO	2009-01-05	17.110000610351562
4762	CSCO	2009-01-06	17.790000915527344
4763	CSCO	2009-01-07	17.31999969482422
4764	CSCO	2009-01-08	17.540000915527344
4765	CSCO	2009-01-09	16.700000762939453
4766	CSCO	2009-01-12	16.399999618530273
4767	CSCO	2009-01-13	16.450000762939453
4768	CSCO	2009-01-14	15.739999771118164
4769	CSCO	2009-01-15	15.8100004196167
4770	CSCO	2009-01-16	15.819999694824219
4771	CSCO	2009-01-20	15.010000228881836
4772	CSCO	2009-01-21	15.699999809265137
4773	CSCO	2009-01-22	15.369999885559082
4774	CSCO	2009-01-23	15.890000343322754
4775	CSCO	2009-01-26	16.299999237060547
4776	CSCO	2009-01-27	16.729999542236328
4777	CSCO	2009-01-28	16.8799991607666
4778	CSCO	2009-01-29	15.930000305175781
4779	CSCO	2009-01-30	14.970000267028809
4780	CSCO	2009-02-02	15.3100004196167
4781	CSCO	2009-02-03	15.619999885559082
4782	CSCO	2009-02-04	15.84000015258789
4783	CSCO	2009-02-05	16.350000381469727
4784	CSCO	2009-02-06	17.040000915527344
4785	CSCO	2009-02-09	16.850000381469727
4786	CSCO	2009-02-10	16.049999237060547
4787	CSCO	2009-02-11	16.170000076293945
4788	CSCO	2009-02-12	16.200000762939453
4789	CSCO	2009-02-13	16.100000381469727
4790	CSCO	2009-02-17	15.289999961853027
4791	CSCO	2009-02-18	15.369999885559082
4792	CSCO	2009-02-19	15.039999961853027
4793	CSCO	2009-02-20	15.079999923706055
4794	CSCO	2009-02-23	14.359999656677246
4795	CSCO	2009-02-24	14.989999771118164
4796	CSCO	2009-02-25	14.770000457763672
4797	CSCO	2009-02-26	14.489999771118164
4798	CSCO	2009-02-27	14.569999694824219
4799	CSCO	2009-03-02	14.319999694824219
4800	CSCO	2009-03-03	14.390000343322754
4801	CSCO	2009-03-04	15.25
4802	CSCO	2009-03-05	14.550000190734863
4803	CSCO	2009-03-06	14.180000305175781
4804	CSCO	2009-03-09	13.619999885559082
4805	CSCO	2009-03-10	14.640000343322754
4806	CSCO	2009-03-11	15.020000457763672
4807	CSCO	2009-03-12	15.510000228881836
4808	CSCO	2009-03-13	15.510000228881836
4809	CSCO	2009-03-16	15.449999809265137
4810	CSCO	2009-03-17	16.139999389648438
4811	CSCO	2009-03-18	16.5
4812	CSCO	2009-03-19	16.229999542236328
4813	CSCO	2009-03-20	15.90999984741211
4814	CSCO	2009-03-23	16.979999542236328
4815	CSCO	2009-03-24	16.68000030517578
4816	CSCO	2009-03-25	16.56999969482422
4817	CSCO	2009-03-26	17.309999465942383
4818	CSCO	2009-03-27	16.950000762939453
4819	CSCO	2009-03-30	16.309999465942383
4820	CSCO	2009-03-31	16.770000457763672
4821	CSCO	2009-04-01	17.459999084472656
4822	CSCO	2009-04-02	18.139999389648438
4823	CSCO	2009-04-03	18.15999984741211
4824	CSCO	2009-04-06	17.530000686645508
4825	CSCO	2009-04-07	16.850000381469727
4826	CSCO	2009-04-08	17.1299991607666
4827	CSCO	2009-04-09	17.81999969482422
4828	CSCO	2009-04-13	17.889999389648438
4829	CSCO	2009-04-14	17.93000030517578
4830	CSCO	2009-04-15	17.559999465942383
4831	CSCO	2009-04-16	18.079999923706055
4832	CSCO	2009-04-17	17.989999771118164
4833	CSCO	2009-04-20	17.309999465942383
4834	CSCO	2009-04-21	17.690000534057617
4835	CSCO	2009-04-22	17.440000534057617
4836	CSCO	2009-04-23	17.6200008392334
4837	CSCO	2009-04-24	18.420000076293945
4838	CSCO	2009-04-27	18.3700008392334
4839	CSCO	2009-04-28	18.670000076293945
4840	CSCO	2009-04-29	19.25
4841	CSCO	2009-04-30	19.31999969482422
4842	CSCO	2009-05-01	19.579999923706055
4843	CSCO	2009-05-04	19.5
4844	CSCO	2009-05-05	19.6299991607666
4845	CSCO	2009-05-06	19.610000610351562
4846	CSCO	2009-05-07	18.950000762939453
4847	CSCO	2009-05-08	18.729999542236328
4848	CSCO	2009-05-11	18.610000610351562
4849	CSCO	2009-05-12	18.719999313354492
4850	CSCO	2009-05-13	18.049999237060547
4851	CSCO	2009-05-14	18.09000015258789
4852	CSCO	2009-05-15	17.920000076293945
4853	CSCO	2009-05-18	18.719999313354492
4854	CSCO	2009-05-19	18.8799991607666
4855	CSCO	2009-05-20	18.600000381469727
4856	CSCO	2009-05-21	18.100000381469727
4857	CSCO	2009-05-22	17.899999618530273
4858	CSCO	2009-05-26	18.489999771118164
4859	CSCO	2009-05-27	18.219999313354492
4860	CSCO	2009-05-28	18.510000228881836
4861	CSCO	2009-05-29	18.5
4862	CSCO	2009-06-01	19.5
4863	CSCO	2009-06-02	19.610000610351562
4864	CSCO	2009-06-03	19.360000610351562
4865	CSCO	2009-06-04	19.670000076293945
4866	CSCO	2009-06-05	19.8700008392334
4867	CSCO	2009-06-08	19.8700008392334
4868	CSCO	2009-06-09	20.079999923706055
4869	CSCO	2009-06-10	19.950000762939453
4870	CSCO	2009-06-11	20.100000381469727
4871	CSCO	2009-06-12	19.90999984741211
4872	CSCO	2009-06-15	19.360000610351562
4873	CSCO	2009-06-16	19.079999923706055
4874	CSCO	2009-06-17	19.200000762939453
4875	CSCO	2009-06-18	18.989999771118164
4876	CSCO	2009-06-19	18.920000076293945
4877	CSCO	2009-06-22	18.40999984741211
4878	CSCO	2009-06-23	18.56999969482422
4879	CSCO	2009-06-24	18.610000610351562
4880	CSCO	2009-06-25	19.030000686645508
4881	CSCO	2009-06-26	18.90999984741211
4882	CSCO	2009-06-29	18.989999771118164
4883	CSCO	2009-06-30	18.649999618530273
4884	CSCO	2009-07-01	18.799999237060547
4885	CSCO	2009-07-02	18.5
4886	CSCO	2009-07-06	18.530000686645508
4887	CSCO	2009-07-07	18.239999771118164
4888	CSCO	2009-07-08	18.1299991607666
4889	CSCO	2009-07-09	18.170000076293945
4890	CSCO	2009-07-10	18.34000015258789
4891	CSCO	2009-07-13	18.56999969482422
4892	CSCO	2009-07-14	18.729999542236328
4893	CSCO	2009-07-15	19.809999465942383
4894	CSCO	2009-07-16	20.1200008392334
4895	CSCO	2009-07-17	20.510000228881836
4896	CSCO	2009-07-20	21.149999618530273
4897	CSCO	2009-07-21	21.59000015258789
4898	CSCO	2009-07-22	21.450000762939453
4899	CSCO	2009-07-23	21.899999618530273
4900	CSCO	2009-07-24	21.8799991607666
4901	CSCO	2009-07-27	21.84000015258789
4902	CSCO	2009-07-28	21.93000030517578
4903	CSCO	2009-07-29	21.719999313354492
4904	CSCO	2009-07-30	21.979999542236328
4905	CSCO	2009-07-31	22.010000228881836
4906	CSCO	2009-08-03	22.56999969482422
4907	CSCO	2009-08-04	22.440000534057617
4908	CSCO	2009-08-05	22.170000076293945
4909	CSCO	2009-08-06	22.309999465942383
4910	CSCO	2009-08-07	22.190000534057617
4911	CSCO	2009-08-10	21.639999389648438
4912	CSCO	2009-08-11	21.170000076293945
4913	CSCO	2009-08-12	21.43000030517578
4914	CSCO	2009-08-13	21.510000228881836
4915	CSCO	2009-08-14	21.309999465942383
4916	CSCO	2009-08-17	20.729999542236328
4917	CSCO	2009-08-18	21.010000228881836
4918	CSCO	2009-08-19	21.239999771118164
4919	CSCO	2009-08-20	21.889999389648438
4920	CSCO	2009-08-21	22.190000534057617
4921	CSCO	2009-08-24	22.059999465942383
4922	CSCO	2009-08-25	22.0
4923	CSCO	2009-08-26	21.93000030517578
4924	CSCO	2009-08-27	21.8799991607666
4925	CSCO	2009-08-28	22.0
4926	CSCO	2009-08-31	21.600000381469727
4927	CSCO	2009-09-01	21.170000076293945
4928	CSCO	2009-09-02	21.549999237060547
4929	CSCO	2009-09-03	21.489999771118164
4930	CSCO	2009-09-04	21.84000015258789
4931	CSCO	2009-09-08	21.920000076293945
4932	CSCO	2009-09-09	22.229999542236328
4933	CSCO	2009-09-10	23.010000228881836
4934	CSCO	2009-09-11	23.09000015258789
4935	CSCO	2009-09-14	22.790000915527344
4936	CSCO	2009-09-15	22.979999542236328
4937	CSCO	2009-09-16	23.360000610351562
4938	CSCO	2009-09-17	23.389999389648438
4939	CSCO	2009-09-18	23.399999618530273
4940	CSCO	2009-09-21	23.6299991607666
4941	CSCO	2009-09-22	23.40999984741211
4942	CSCO	2009-09-23	22.799999237060547
4943	CSCO	2009-09-24	22.649999618530273
4944	CSCO	2009-09-25	22.6200008392334
4945	CSCO	2009-09-28	23.610000610351562
4946	CSCO	2009-09-29	23.299999237060547
4947	CSCO	2009-09-30	23.540000915527344
4948	CSCO	2009-10-01	23.09000015258789
4949	CSCO	2009-10-02	22.670000076293945
4950	CSCO	2009-10-05	22.940000534057617
4951	CSCO	2009-10-06	23.350000381469727
4952	CSCO	2009-10-07	23.610000610351562
4953	CSCO	2009-10-08	23.670000076293945
4954	CSCO	2009-10-09	24.030000686645508
4955	CSCO	2009-10-12	23.780000686645508
4956	CSCO	2009-10-13	23.889999389648438
4957	CSCO	2009-10-14	24.3799991607666
4958	CSCO	2009-10-15	24.3700008392334
4959	CSCO	2009-10-16	24.020000457763672
4960	CSCO	2009-10-19	24.25
4961	CSCO	2009-10-20	24.110000610351562
4962	CSCO	2009-10-21	23.959999084472656
4963	CSCO	2009-10-22	24.18000030517578
4964	CSCO	2009-10-23	24.170000076293945
4965	CSCO	2009-10-26	23.700000762939453
4966	CSCO	2009-10-27	23.540000915527344
4967	CSCO	2009-10-28	23.020000457763672
4968	CSCO	2009-10-29	23.520000457763672
4969	CSCO	2009-10-30	22.809999465942383
4970	CSCO	2009-11-02	23.0
4971	CSCO	2009-11-03	22.90999984741211
4972	CSCO	2009-11-04	23.290000915527344
4973	CSCO	2009-11-05	23.93000030517578
4974	CSCO	2009-11-06	23.81999969482422
4975	CSCO	2009-11-09	23.989999771118164
4976	CSCO	2009-11-10	23.649999618530273
4977	CSCO	2009-11-11	23.920000076293945
4978	CSCO	2009-11-12	23.399999618530273
4979	CSCO	2009-11-13	23.709999084472656
4980	CSCO	2009-11-16	23.8700008392334
4981	CSCO	2009-11-17	24.09000015258789
4982	CSCO	2009-11-18	24.0
4983	CSCO	2009-11-19	23.68000030517578
4984	CSCO	2009-11-20	23.459999084472656
4985	CSCO	2009-11-23	23.899999618530273
4986	CSCO	2009-11-24	23.739999771118164
4987	CSCO	2009-11-25	23.739999771118164
4988	CSCO	2009-11-27	23.3799991607666
4989	CSCO	2009-11-30	23.399999618530273
4990	CSCO	2009-12-01	23.920000076293945
4991	CSCO	2009-12-02	23.8700008392334
4992	CSCO	2009-12-03	23.829999923706055
4993	CSCO	2009-12-04	24.15999984741211
4994	CSCO	2009-12-07	24.209999084472656
4995	CSCO	2009-12-08	23.809999465942383
4996	CSCO	2009-12-09	23.860000610351562
4997	CSCO	2009-12-10	23.940000534057617
4998	CSCO	2009-12-11	23.770000457763672
4999	CSCO	2009-12-14	23.84000015258789
5000	CSCO	2009-12-15	23.479999542236328
5001	CSCO	2009-12-16	23.450000762939453
5002	CSCO	2009-12-17	23.18000030517578
5003	CSCO	2009-12-18	23.329999923706055
5004	CSCO	2009-12-21	23.639999389648438
5005	CSCO	2009-12-22	23.75
5006	CSCO	2009-12-23	23.780000686645508
5007	CSCO	2009-12-24	23.959999084472656
5008	CSCO	2009-12-28	24.079999923706055
5009	CSCO	2009-12-29	24.100000381469727
5010	CSCO	2009-12-30	24.18000030517578
5011	CSCO	2009-12-31	23.940000534057617
5012	CSCO	2010-01-04	24.690000534057617
5013	CSCO	2010-01-05	24.579999923706055
5014	CSCO	2010-01-06	24.420000076293945
5015	CSCO	2010-01-07	24.530000686645508
5016	CSCO	2010-01-08	24.65999984741211
5017	CSCO	2010-01-11	24.59000015258789
5018	CSCO	2010-01-12	24.200000762939453
5019	CSCO	2010-01-13	24.639999389648438
5020	CSCO	2010-01-14	24.950000762939453
5021	CSCO	2010-01-15	24.399999618530273
5022	CSCO	2010-01-19	24.850000381469727
5023	CSCO	2010-01-20	24.40999984741211
5024	CSCO	2010-01-21	23.979999542236328
5025	CSCO	2010-01-22	22.969999313354492
5026	CSCO	2010-01-25	22.989999771118164
5027	CSCO	2010-01-26	22.899999618530273
5028	CSCO	2010-01-27	23.149999618530273
5029	CSCO	2010-01-28	22.520000457763672
5030	CSCO	2010-01-29	22.469999313354492
5031	CSCO	2010-02-01	22.729999542236328
5032	CSCO	2010-02-02	23.020000457763672
5033	CSCO	2010-02-03	23.06999969482422
5034	CSCO	2010-02-04	23.15999984741211
5035	CSCO	2010-02-05	23.700000762939453
5036	CSCO	2010-02-08	23.5
5037	CSCO	2010-02-09	23.889999389648438
5038	CSCO	2010-02-10	23.760000228881836
5039	CSCO	2010-02-11	23.93000030517578
5040	CSCO	2010-02-12	23.760000228881836
5041	CSCO	2010-02-16	24.0
5042	CSCO	2010-02-17	24.06999969482422
5043	CSCO	2010-02-18	24.280000686645508
5044	CSCO	2010-02-19	24.360000610351562
5045	CSCO	2010-02-22	24.299999237060547
5046	CSCO	2010-02-23	24.049999237060547
5047	CSCO	2010-02-24	24.34000015258789
5048	CSCO	2010-02-25	24.329999923706055
5049	CSCO	2010-02-26	24.329999923706055
5050	CSCO	2010-03-01	24.600000381469727
5051	CSCO	2010-03-02	24.610000610351562
5052	CSCO	2010-03-03	24.84000015258789
5053	CSCO	2010-03-04	24.950000762939453
5054	CSCO	2010-03-05	25.209999084472656
5055	CSCO	2010-03-08	26.1299991607666
5056	CSCO	2010-03-09	26.1299991607666
5057	CSCO	2010-03-10	25.8700008392334
5058	CSCO	2010-03-11	25.969999313354492
5059	CSCO	2010-03-12	25.8799991607666
5060	CSCO	2010-03-15	26.079999923706055
5061	CSCO	2010-03-16	26.149999618530273
5062	CSCO	2010-03-17	26.260000228881836
5063	CSCO	2010-03-18	26.34000015258789
5064	CSCO	2010-03-19	26.149999618530273
5065	CSCO	2010-03-22	26.280000686645508
5066	CSCO	2010-03-23	26.639999389648438
5067	CSCO	2010-03-24	26.450000762939453
5068	CSCO	2010-03-25	26.43000030517578
5069	CSCO	2010-03-26	26.469999313354492
5070	CSCO	2010-03-29	26.510000228881836
5071	CSCO	2010-03-30	26.649999618530273
5072	CSCO	2010-03-31	26.030000686645508
5073	CSCO	2010-04-01	25.829999923706055
5074	CSCO	2010-04-05	26.170000076293945
5075	CSCO	2010-04-06	26.219999313354492
5076	CSCO	2010-04-07	26.34000015258789
5077	CSCO	2010-04-08	26.280000686645508
5078	CSCO	2010-04-09	26.600000381469727
5079	CSCO	2010-04-12	26.530000686645508
5080	CSCO	2010-04-13	26.440000534057617
5081	CSCO	2010-04-14	26.8799991607666
5082	CSCO	2010-04-15	27.209999084472656
5083	CSCO	2010-04-16	26.979999542236328
5084	CSCO	2010-04-19	27.06999969482422
5085	CSCO	2010-04-20	27.18000030517578
5086	CSCO	2010-04-21	27.239999771118164
5087	CSCO	2010-04-22	27.31999969482422
5088	CSCO	2010-04-23	27.469999313354492
5089	CSCO	2010-04-26	27.56999969482422
5090	CSCO	2010-04-27	27.010000228881836
5091	CSCO	2010-04-28	27.040000915527344
5092	CSCO	2010-04-29	27.530000686645508
5093	CSCO	2010-04-30	26.93000030517578
5094	CSCO	2010-05-03	27.540000915527344
5095	CSCO	2010-05-04	26.559999465942383
5096	CSCO	2010-05-05	26.549999237060547
5097	CSCO	2010-05-06	25.489999771118164
5098	CSCO	2010-05-07	24.709999084472656
5099	CSCO	2010-05-10	26.1299991607666
5100	CSCO	2010-05-11	25.959999084472656
5101	CSCO	2010-05-12	26.739999771118164
5102	CSCO	2010-05-13	25.530000686645508
5103	CSCO	2010-05-14	24.940000534057617
5104	CSCO	2010-05-17	24.8700008392334
5105	CSCO	2010-05-18	24.360000610351562
5106	CSCO	2010-05-19	24.260000228881836
5107	CSCO	2010-05-20	23.309999465942383
5108	CSCO	2010-05-21	23.459999084472656
5109	CSCO	2010-05-24	23.3700008392334
5110	CSCO	2010-05-25	23.309999465942383
5111	CSCO	2010-05-26	22.889999389648438
5112	CSCO	2010-05-27	23.670000076293945
5113	CSCO	2010-05-28	23.15999984741211
5114	CSCO	2010-06-01	23.0
5115	CSCO	2010-06-02	23.350000381469727
5116	CSCO	2010-06-03	23.719999313354492
5117	CSCO	2010-06-04	22.959999084472656
5118	CSCO	2010-06-07	22.760000228881836
5119	CSCO	2010-06-08	22.959999084472656
5120	CSCO	2010-06-09	22.780000686645508
5121	CSCO	2010-06-10	22.770000457763672
5122	CSCO	2010-06-11	22.90999984741211
5123	CSCO	2010-06-14	22.760000228881836
5124	CSCO	2010-06-15	23.329999923706055
5125	CSCO	2010-06-16	23.290000915527344
5126	CSCO	2010-06-17	23.170000076293945
5127	CSCO	2010-06-18	23.489999771118164
5128	CSCO	2010-06-21	23.34000015258789
5129	CSCO	2010-06-22	22.969999313354492
5130	CSCO	2010-06-23	22.860000610351562
5131	CSCO	2010-06-24	22.56999969482422
5132	CSCO	2010-06-25	22.18000030517578
5133	CSCO	2010-06-28	22.420000076293945
5134	CSCO	2010-06-29	21.6200008392334
5135	CSCO	2010-06-30	21.309999465942383
5136	CSCO	2010-07-01	21.260000228881836
5137	CSCO	2010-07-02	21.1299991607666
5138	CSCO	2010-07-06	21.34000015258789
5139	CSCO	2010-07-07	22.479999542236328
5140	CSCO	2010-07-08	22.549999237060547
5141	CSCO	2010-07-09	22.700000762939453
5142	CSCO	2010-07-12	22.860000610351562
5143	CSCO	2010-07-13	23.09000015258789
5144	CSCO	2010-07-14	23.739999771118164
5145	CSCO	2010-07-15	23.920000076293945
5146	CSCO	2010-07-16	22.75
5147	CSCO	2010-07-19	22.729999542236328
5148	CSCO	2010-07-20	23.049999237060547
5149	CSCO	2010-07-21	22.559999465942383
5150	CSCO	2010-07-22	23.270000457763672
5151	CSCO	2010-07-23	23.350000381469727
5152	CSCO	2010-07-26	23.610000610351562
5153	CSCO	2010-07-27	23.299999237060547
5154	CSCO	2010-07-28	23.389999389648438
5155	CSCO	2010-07-29	23.209999084472656
5156	CSCO	2010-07-30	23.06999969482422
5157	CSCO	2010-08-02	23.799999237060547
5158	CSCO	2010-08-03	23.81999969482422
5159	CSCO	2010-08-04	24.139999389648438
5160	CSCO	2010-08-05	24.170000076293945
5161	CSCO	2010-08-06	24.06999969482422
5162	CSCO	2010-08-09	24.770000457763672
5163	CSCO	2010-08-10	24.309999465942383
5164	CSCO	2010-08-11	23.729999542236328
5165	CSCO	2010-08-12	21.360000610351562
5166	CSCO	2010-08-13	21.360000610351562
5167	CSCO	2010-08-16	21.90999984741211
5168	CSCO	2010-08-17	22.049999237060547
5169	CSCO	2010-08-18	22.40999984741211
5170	CSCO	2010-08-19	22.219999313354492
5171	CSCO	2010-08-20	22.229999542236328
5172	CSCO	2010-08-23	21.68000030517578
5173	CSCO	2010-08-24	21.1299991607666
5174	CSCO	2010-08-25	21.209999084472656
5175	CSCO	2010-08-26	20.700000762939453
5176	CSCO	2010-08-27	20.809999465942383
5177	CSCO	2010-08-30	20.31999969482422
5178	CSCO	2010-08-31	19.989999771118164
5179	CSCO	2010-09-01	20.260000228881836
5180	CSCO	2010-09-02	20.520000457763672
5181	CSCO	2010-09-03	21.040000915527344
5182	CSCO	2010-09-07	20.579999923706055
5183	CSCO	2010-09-08	20.639999389648438
5184	CSCO	2010-09-09	20.610000610351562
5185	CSCO	2010-09-10	20.6200008392334
5186	CSCO	2010-09-13	21.260000228881836
5187	CSCO	2010-09-14	21.450000762939453
5188	CSCO	2010-09-15	21.59000015258789
5189	CSCO	2010-09-16	21.93000030517578
5190	CSCO	2010-09-17	21.860000610351562
5191	CSCO	2010-09-20	21.75
5192	CSCO	2010-09-21	21.639999389648438
5193	CSCO	2010-09-22	21.670000076293945
5194	CSCO	2010-09-23	21.530000686645508
5195	CSCO	2010-09-24	22.09000015258789
5196	CSCO	2010-09-27	22.110000610351562
5197	CSCO	2010-09-28	21.860000610351562
5198	CSCO	2010-09-29	21.8700008392334
5199	CSCO	2010-09-30	21.899999618530273
5200	CSCO	2010-10-01	21.90999984741211
5201	CSCO	2010-10-04	21.760000228881836
5202	CSCO	2010-10-05	21.989999771118164
5203	CSCO	2010-10-06	22.299999237060547
5204	CSCO	2010-10-07	22.389999389648438
5205	CSCO	2010-10-08	22.479999542236328
5206	CSCO	2010-10-11	22.469999313354492
5207	CSCO	2010-10-12	22.6200008392334
5208	CSCO	2010-10-13	23.18000030517578
5209	CSCO	2010-10-14	23.06999969482422
5210	CSCO	2010-10-15	23.360000610351562
5211	CSCO	2010-10-18	23.299999237060547
5212	CSCO	2010-10-19	22.969999313354492
5213	CSCO	2010-10-20	23.399999618530273
5214	CSCO	2010-10-21	23.260000228881836
5215	CSCO	2010-10-22	23.479999542236328
5216	CSCO	2010-10-25	23.610000610351562
5217	CSCO	2010-10-26	23.399999618530273
5218	CSCO	2010-10-27	23.290000915527344
5219	CSCO	2010-10-28	23.190000534057617
5220	CSCO	2010-10-29	22.860000610351562
5221	CSCO	2010-11-01	22.920000076293945
5222	CSCO	2010-11-02	23.170000076293945
5223	CSCO	2010-11-03	23.709999084472656
5224	CSCO	2010-11-04	24.209999084472656
5225	CSCO	2010-11-05	24.260000228881836
5226	CSCO	2010-11-08	24.389999389648438
5227	CSCO	2010-11-09	24.350000381469727
5228	CSCO	2010-11-10	24.489999771118164
5229	CSCO	2010-11-11	20.520000457763672
5230	CSCO	2010-11-12	20.149999618530273
5231	CSCO	2010-11-15	19.950000762939453
5232	CSCO	2010-11-16	19.440000534057617
5233	CSCO	2010-11-17	19.40999984741211
5234	CSCO	2010-11-18	19.610000610351562
5235	CSCO	2010-11-19	19.610000610351562
5236	CSCO	2010-11-22	19.559999465942383
5237	CSCO	2010-11-23	19.200000762939453
5238	CSCO	2010-11-24	19.459999084472656
5239	CSCO	2010-11-26	19.489999771118164
5240	CSCO	2010-11-29	19.440000534057617
5241	CSCO	2010-11-30	19.15999984741211
5242	CSCO	2010-12-01	19.31999969482422
5243	CSCO	2010-12-02	19.219999313354492
5244	CSCO	2010-12-03	19.06999969482422
5245	CSCO	2010-12-06	19.43000030517578
5246	CSCO	2010-12-07	19.389999389648438
5247	CSCO	2010-12-08	19.350000381469727
5248	CSCO	2010-12-09	19.700000762939453
5249	CSCO	2010-12-10	19.700000762939453
5250	CSCO	2010-12-13	19.579999923706055
5251	CSCO	2010-12-14	19.540000915527344
5252	CSCO	2010-12-15	19.469999313354492
5253	CSCO	2010-12-16	19.75
5254	CSCO	2010-12-17	19.549999237060547
5255	CSCO	2010-12-20	19.6200008392334
5256	CSCO	2010-12-21	19.530000686645508
5257	CSCO	2010-12-22	19.559999465942383
5258	CSCO	2010-12-23	19.690000534057617
5259	CSCO	2010-12-27	20.15999984741211
5260	CSCO	2010-12-28	20.350000381469727
5261	CSCO	2010-12-29	20.25
5262	CSCO	2010-12-30	20.229999542236328
5263	CSCO	2010-12-31	20.229999542236328
5264	CSCO	2011-01-03	20.489999771118164
5265	CSCO	2011-01-04	20.520000457763672
5266	CSCO	2011-01-05	20.770000457763672
5267	CSCO	2011-01-06	20.950000762939453
5268	CSCO	2011-01-07	20.969999313354492
5269	CSCO	2011-01-10	20.790000915527344
5270	CSCO	2011-01-11	20.8799991607666
5271	CSCO	2011-01-12	21.1200008392334
5272	CSCO	2011-01-13	21.079999923706055
5273	CSCO	2011-01-14	21.209999084472656
5274	CSCO	2011-01-18	21.219999313354492
5275	CSCO	2011-01-19	20.81999969482422
5276	CSCO	2011-01-20	20.770000457763672
5277	CSCO	2011-01-21	20.729999542236328
5278	CSCO	2011-01-24	21.170000076293945
5279	CSCO	2011-01-25	21.540000915527344
5280	CSCO	2011-01-26	21.420000076293945
5281	CSCO	2011-01-27	21.440000534057617
5282	CSCO	2011-01-28	20.93000030517578
5283	CSCO	2011-01-31	21.149999618530273
5284	CSCO	2011-02-01	21.469999313354492
5285	CSCO	2011-02-02	21.6200008392334
5286	CSCO	2011-02-03	21.90999984741211
5287	CSCO	2011-02-04	22.049999237060547
5288	CSCO	2011-02-07	22.030000686645508
5289	CSCO	2011-02-08	21.989999771118164
5290	CSCO	2011-02-09	22.040000915527344
5291	CSCO	2011-02-10	18.920000076293945
5292	CSCO	2011-02-11	18.700000762939453
5293	CSCO	2011-02-14	18.809999465942383
5294	CSCO	2011-02-15	18.670000076293945
5295	CSCO	2011-02-16	18.579999923706055
5296	CSCO	2011-02-17	18.68000030517578
5297	CSCO	2011-02-18	18.850000381469727
5298	CSCO	2011-02-22	18.59000015258789
5299	CSCO	2011-02-23	18.399999618530273
5300	CSCO	2011-02-24	18.360000610351562
5301	CSCO	2011-02-25	18.639999389648438
5302	CSCO	2011-02-28	18.559999465942383
5303	CSCO	2011-03-01	18.559999465942383
5304	CSCO	2011-03-02	18.5
5305	CSCO	2011-03-03	18.530000686645508
5306	CSCO	2011-03-04	18.399999618530273
5307	CSCO	2011-03-07	18.200000762939453
5308	CSCO	2011-03-08	18.219999313354492
5309	CSCO	2011-03-09	18.1200008392334
5310	CSCO	2011-03-10	17.920000076293945
5311	CSCO	2011-03-11	17.950000762939453
5312	CSCO	2011-03-14	17.850000381469727
5313	CSCO	2011-03-15	17.389999389648438
5314	CSCO	2011-03-16	17.049999237060547
5315	CSCO	2011-03-17	17.0
5316	CSCO	2011-03-18	17.139999389648438
5317	CSCO	2011-03-21	17.389999389648438
5318	CSCO	2011-03-22	17.450000762939453
5319	CSCO	2011-03-23	17.579999923706055
5320	CSCO	2011-03-24	17.360000610351562
5321	CSCO	2011-03-25	17.280000686645508
5322	CSCO	2011-03-28	17.190000534057617
5323	CSCO	2011-03-29	17.440000534057617
5324	CSCO	2011-03-30	17.329999923706055
5325	CSCO	2011-03-31	17.149999618530273
5326	CSCO	2011-04-01	17.040000915527344
5327	CSCO	2011-04-04	17.059999465942383
5328	CSCO	2011-04-05	17.219999313354492
5329	CSCO	2011-04-06	18.06999969482422
5330	CSCO	2011-04-07	17.90999984741211
5331	CSCO	2011-04-08	17.649999618530273
5332	CSCO	2011-04-11	17.469999313354492
5333	CSCO	2011-04-12	17.440000534057617
5334	CSCO	2011-04-13	17.25
5335	CSCO	2011-04-14	17.170000076293945
5336	CSCO	2011-04-15	17.030000686645508
5337	CSCO	2011-04-18	16.729999542236328
5338	CSCO	2011-04-19	16.610000610351562
5339	CSCO	2011-04-20	16.93000030517578
5340	CSCO	2011-04-21	16.940000534057617
5341	CSCO	2011-04-25	17.100000381469727
5342	CSCO	2011-04-26	17.520000457763672
5343	CSCO	2011-04-27	17.190000534057617
5344	CSCO	2011-04-28	17.290000915527344
5345	CSCO	2011-04-29	17.520000457763672
5346	CSCO	2011-05-02	17.579999923706055
5347	CSCO	2011-05-03	17.40999984741211
5348	CSCO	2011-05-04	17.469999313354492
5349	CSCO	2011-05-05	17.479999542236328
5350	CSCO	2011-05-06	17.559999465942383
5351	CSCO	2011-05-09	17.600000381469727
5352	CSCO	2011-05-10	17.790000915527344
5353	CSCO	2011-05-11	17.780000686645508
5354	CSCO	2011-05-12	16.93000030517578
5355	CSCO	2011-05-13	16.8799991607666
5356	CSCO	2011-05-16	16.600000381469727
5357	CSCO	2011-05-17	16.639999389648438
5358	CSCO	2011-05-18	16.649999618530273
5359	CSCO	2011-05-19	16.65999984741211
5360	CSCO	2011-05-20	16.530000686645508
5361	CSCO	2011-05-23	16.350000381469727
5362	CSCO	2011-05-24	16.270000457763672
5363	CSCO	2011-05-25	16.190000534057617
5364	CSCO	2011-05-26	16.25
5365	CSCO	2011-05-27	16.459999084472656
5366	CSCO	2011-05-31	16.799999237060547
5367	CSCO	2011-06-01	16.3799991607666
5368	CSCO	2011-06-02	16.25
5369	CSCO	2011-06-03	16.010000228881836
5370	CSCO	2011-06-06	15.989999771118164
5371	CSCO	2011-06-07	15.510000228881836
5372	CSCO	2011-06-08	15.300000190734863
5373	CSCO	2011-06-09	15.3100004196167
5374	CSCO	2011-06-10	15.119999885559082
5375	CSCO	2011-06-13	15.0600004196167
5376	CSCO	2011-06-14	15.079999923706055
5377	CSCO	2011-06-15	14.84000015258789
5378	CSCO	2011-06-16	15.050000190734863
5379	CSCO	2011-06-17	14.970000267028809
5380	CSCO	2011-06-20	15.140000343322754
5381	CSCO	2011-06-21	15.510000228881836
5382	CSCO	2011-06-22	15.359999656677246
5383	CSCO	2011-06-23	15.470000267028809
5384	CSCO	2011-06-24	14.930000305175781
5385	CSCO	2011-06-27	15.050000190734863
5386	CSCO	2011-06-28	15.130000114440918
5387	CSCO	2011-06-29	15.34000015258789
5388	CSCO	2011-06-30	15.609999656677246
5389	CSCO	2011-07-01	15.859999656677246
5390	CSCO	2011-07-05	15.670000076293945
5391	CSCO	2011-07-06	15.5600004196167
5392	CSCO	2011-07-07	15.899999618530273
5393	CSCO	2011-07-08	15.739999771118164
5394	CSCO	2011-07-11	15.430000305175781
5395	CSCO	2011-07-12	15.600000381469727
5396	CSCO	2011-07-13	15.569999694824219
5397	CSCO	2011-07-14	15.430000305175781
5398	CSCO	2011-07-15	15.59000015258789
5399	CSCO	2011-07-18	15.4399995803833
5400	CSCO	2011-07-19	15.65999984741211
5401	CSCO	2011-07-20	15.819999694824219
5402	CSCO	2011-07-21	16.350000381469727
5403	CSCO	2011-07-22	16.459999084472656
5404	CSCO	2011-07-25	16.280000686645508
5405	CSCO	2011-07-26	16.290000915527344
5406	CSCO	2011-07-27	15.6899995803833
5407	CSCO	2011-07-28	16.010000228881836
5408	CSCO	2011-07-29	15.970000267028809
5409	CSCO	2011-08-01	15.829999923706055
5410	CSCO	2011-08-02	15.460000038146973
5411	CSCO	2011-08-03	15.489999771118164
5412	CSCO	2011-08-04	14.819999694824219
5413	CSCO	2011-08-05	14.9399995803833
5414	CSCO	2011-08-08	13.9399995803833
5415	CSCO	2011-08-09	14.0600004196167
5416	CSCO	2011-08-10	13.729999542236328
5417	CSCO	2011-08-11	15.920000076293945
5418	CSCO	2011-08-12	15.989999771118164
5419	CSCO	2011-08-15	16.030000686645508
5420	CSCO	2011-08-16	16.0
5421	CSCO	2011-08-17	15.850000381469727
5422	CSCO	2011-08-18	15.010000228881836
5423	CSCO	2011-08-19	15.079999923706055
5424	CSCO	2011-08-22	15.010000228881836
5425	CSCO	2011-08-23	15.4399995803833
5426	CSCO	2011-08-24	15.460000038146973
5427	CSCO	2011-08-25	15.079999923706055
5428	CSCO	2011-08-26	15.319999694824219
5429	CSCO	2011-08-29	15.739999771118164
5430	CSCO	2011-08-30	15.630000114440918
5431	CSCO	2011-08-31	15.670000076293945
5432	CSCO	2011-09-01	15.819999694824219
5433	CSCO	2011-09-02	15.40999984741211
5434	CSCO	2011-09-06	15.279999732971191
5435	CSCO	2011-09-07	15.880000114440918
5436	CSCO	2011-09-08	16.290000915527344
5437	CSCO	2011-09-09	15.819999694824219
5438	CSCO	2011-09-12	16.09000015258789
5439	CSCO	2011-09-13	16.350000381469727
5440	CSCO	2011-09-14	16.329999923706055
5441	CSCO	2011-09-15	16.670000076293945
5442	CSCO	2011-09-16	16.6200008392334
5443	CSCO	2011-09-19	16.510000228881836
5444	CSCO	2011-09-20	16.530000686645508
5445	CSCO	2011-09-21	15.84000015258789
5446	CSCO	2011-09-22	15.329999923706055
5447	CSCO	2011-09-23	15.609999656677246
5448	CSCO	2011-09-26	15.989999771118164
5449	CSCO	2011-09-27	16.06999969482422
5450	CSCO	2011-09-28	15.84000015258789
5451	CSCO	2011-09-29	15.850000381469727
5452	CSCO	2011-09-30	15.5
5453	CSCO	2011-10-03	15.1899995803833
5454	CSCO	2011-10-04	15.579999923706055
5455	CSCO	2011-10-05	16.15999984741211
5456	CSCO	2011-10-06	16.75
5457	CSCO	2011-10-07	16.65999984741211
5458	CSCO	2011-10-10	17.09000015258789
5459	CSCO	2011-10-11	16.989999771118164
5460	CSCO	2011-10-12	17.25
5461	CSCO	2011-10-13	17.420000076293945
5462	CSCO	2011-10-14	17.549999237060547
5463	CSCO	2011-10-17	17.170000076293945
5464	CSCO	2011-10-18	17.510000228881836
5465	CSCO	2011-10-19	17.15999984741211
5466	CSCO	2011-10-20	17.190000534057617
5467	CSCO	2011-10-21	17.3799991607666
5468	CSCO	2011-10-24	17.540000915527344
5469	CSCO	2011-10-25	17.6200008392334
5470	CSCO	2011-10-26	17.610000610351562
5471	CSCO	2011-10-27	18.440000534057617
5472	CSCO	2011-10-28	18.559999465942383
5473	CSCO	2011-10-31	18.530000686645508
5474	CSCO	2011-11-01	17.59000015258789
5475	CSCO	2011-11-02	17.850000381469727
5476	CSCO	2011-11-03	18.18000030517578
5477	CSCO	2011-11-04	18.030000686645508
5478	CSCO	2011-11-07	18.010000228881836
5479	CSCO	2011-11-08	18.309999465942383
5480	CSCO	2011-11-09	17.610000610351562
5481	CSCO	2011-11-10	18.610000610351562
5482	CSCO	2011-11-11	19.020000457763672
5483	CSCO	2011-11-14	18.940000534057617
5484	CSCO	2011-11-15	19.1200008392334
5485	CSCO	2011-11-16	18.799999237060547
5486	CSCO	2011-11-17	18.479999542236328
5487	CSCO	2011-11-18	18.420000076293945
5488	CSCO	2011-11-21	18.0
5489	CSCO	2011-11-22	17.920000076293945
5490	CSCO	2011-11-23	17.40999984741211
5491	CSCO	2011-11-25	17.5
5492	CSCO	2011-11-28	18.010000228881836
5493	CSCO	2011-11-29	17.68000030517578
5494	CSCO	2011-11-30	18.639999389648438
5495	CSCO	2011-12-01	18.579999923706055
5496	CSCO	2011-12-02	18.549999237060547
5497	CSCO	2011-12-05	18.790000915527344
5498	CSCO	2011-12-06	18.729999542236328
5499	CSCO	2011-12-07	18.989999771118164
5500	CSCO	2011-12-08	18.56999969482422
5501	CSCO	2011-12-09	18.8799991607666
5502	CSCO	2011-12-12	18.530000686645508
5503	CSCO	2011-12-13	18.469999313354492
5504	CSCO	2011-12-14	17.979999542236328
5505	CSCO	2011-12-15	18.040000915527344
5506	CSCO	2011-12-16	17.940000534057617
5507	CSCO	2011-12-19	17.690000534057617
5508	CSCO	2011-12-20	18.40999984741211
5509	CSCO	2011-12-21	17.920000076293945
5510	CSCO	2011-12-22	18.1299991607666
5511	CSCO	2011-12-23	18.469999313354492
5512	CSCO	2011-12-27	18.579999923706055
5513	CSCO	2011-12-28	18.15999984741211
5514	CSCO	2011-12-29	18.25
5515	CSCO	2011-12-30	18.079999923706055
5516	CSCO	2012-01-03	18.6299991607666
5517	CSCO	2012-01-04	18.989999771118164
5518	CSCO	2012-01-05	18.920000076293945
5519	CSCO	2012-01-06	18.850000381469727
5520	CSCO	2012-01-09	18.969999313354492
5521	CSCO	2012-01-10	18.829999923706055
5522	CSCO	2012-01-11	19.06999969482422
5523	CSCO	2012-01-12	19.149999618530273
5524	CSCO	2012-01-13	19.059999465942383
5525	CSCO	2012-01-17	19.309999465942383
5526	CSCO	2012-01-18	19.540000915527344
5527	CSCO	2012-01-19	19.790000915527344
5528	CSCO	2012-01-20	19.920000076293945
5529	CSCO	2012-01-23	19.829999923706055
5530	CSCO	2012-01-24	19.81999969482422
5531	CSCO	2012-01-25	19.829999923706055
5532	CSCO	2012-01-26	19.829999923706055
5533	CSCO	2012-01-27	19.559999465942383
5534	CSCO	2012-01-30	19.559999465942383
5535	CSCO	2012-01-31	19.649999618530273
5536	CSCO	2012-02-01	19.799999237060547
5537	CSCO	2012-02-02	19.799999237060547
5538	CSCO	2012-02-03	20.09000015258789
5539	CSCO	2012-02-06	20.190000534057617
5540	CSCO	2012-02-07	20.200000762939453
5541	CSCO	2012-02-08	20.43000030517578
5542	CSCO	2012-02-09	20.0
5543	CSCO	2012-02-10	19.899999618530273
5544	CSCO	2012-02-13	20.030000686645508
5545	CSCO	2012-02-14	20.06999969482422
5546	CSCO	2012-02-15	19.90999984741211
5547	CSCO	2012-02-16	20.190000534057617
5548	CSCO	2012-02-17	20.290000915527344
5549	CSCO	2012-02-21	20.360000610351562
5550	CSCO	2012-02-22	20.1200008392334
5551	CSCO	2012-02-23	20.229999542236328
5552	CSCO	2012-02-24	20.139999389648438
5553	CSCO	2012-02-27	20.170000076293945
5554	CSCO	2012-02-28	20.200000762939453
5555	CSCO	2012-02-29	19.8799991607666
5556	CSCO	2012-03-01	19.8799991607666
5557	CSCO	2012-03-02	19.760000228881836
5558	CSCO	2012-03-05	19.600000381469727
5559	CSCO	2012-03-06	19.479999542236328
5560	CSCO	2012-03-07	19.40999984741211
5561	CSCO	2012-03-08	19.68000030517578
5562	CSCO	2012-03-09	19.799999237060547
5563	CSCO	2012-03-12	19.829999923706055
5564	CSCO	2012-03-13	20.219999313354492
5565	CSCO	2012-03-14	20.200000762939453
5566	CSCO	2012-03-15	19.90999984741211
5567	CSCO	2012-03-16	20.030000686645508
5568	CSCO	2012-03-19	20.139999389648438
5569	CSCO	2012-03-20	20.56999969482422
5570	CSCO	2012-03-21	20.5
5571	CSCO	2012-03-22	20.3799991607666
5572	CSCO	2012-03-23	20.530000686645508
5573	CSCO	2012-03-26	20.84000015258789
5574	CSCO	2012-03-27	20.90999984741211
5575	CSCO	2012-03-28	21.079999923706055
5576	CSCO	2012-03-29	21.030000686645508
5577	CSCO	2012-03-30	21.149999618530273
5578	CSCO	2012-04-02	21.190000534057617
5579	CSCO	2012-04-03	20.81999969482422
5580	CSCO	2012-04-04	20.360000610351562
5581	CSCO	2012-04-05	20.219999313354492
5582	CSCO	2012-04-09	19.959999084472656
5583	CSCO	2012-04-10	19.549999237060547
5584	CSCO	2012-04-11	20.020000457763672
5585	CSCO	2012-04-12	20.059999465942383
5586	CSCO	2012-04-13	19.850000381469727
5587	CSCO	2012-04-16	19.729999542236328
5588	CSCO	2012-04-17	20.079999923706055
5589	CSCO	2012-04-18	20.059999465942383
5590	CSCO	2012-04-19	19.90999984741211
5591	CSCO	2012-04-20	19.90999984741211
5592	CSCO	2012-04-23	19.68000030517578
5593	CSCO	2012-04-24	19.420000076293945
5594	CSCO	2012-04-25	19.489999771118164
5595	CSCO	2012-04-26	19.600000381469727
5596	CSCO	2012-04-27	19.979999542236328
5597	CSCO	2012-04-30	20.15999984741211
5598	CSCO	2012-05-01	19.979999542236328
5599	CSCO	2012-05-02	19.84000015258789
5600	CSCO	2012-05-03	19.719999313354492
5601	CSCO	2012-05-04	19.1200008392334
5602	CSCO	2012-05-07	19.079999923706055
5603	CSCO	2012-05-08	18.709999084472656
5604	CSCO	2012-05-09	18.780000686645508
5605	CSCO	2012-05-10	16.809999465942383
5606	CSCO	2012-05-11	16.510000228881836
5607	CSCO	2012-05-14	16.709999084472656
5608	CSCO	2012-05-15	16.540000915527344
5609	CSCO	2012-05-16	16.690000534057617
5610	CSCO	2012-05-17	16.549999237060547
5611	CSCO	2012-05-18	16.469999313354492
5612	CSCO	2012-05-21	16.670000076293945
5613	CSCO	2012-05-22	16.729999542236328
5614	CSCO	2012-05-23	16.690000534057617
5615	CSCO	2012-05-24	16.389999389648438
5616	CSCO	2012-05-25	16.329999923706055
5617	CSCO	2012-05-29	16.59000015258789
5618	CSCO	2012-05-30	16.389999389648438
5619	CSCO	2012-05-31	16.329999923706055
5620	CSCO	2012-06-01	15.960000038146973
5621	CSCO	2012-06-04	16.110000610351562
5622	CSCO	2012-06-05	16.1200008392334
5623	CSCO	2012-06-06	16.690000534057617
5624	CSCO	2012-06-07	16.579999923706055
5625	CSCO	2012-06-08	16.729999542236328
5626	CSCO	2012-06-11	16.479999542236328
5627	CSCO	2012-06-12	16.790000915527344
5628	CSCO	2012-06-13	16.65999984741211
5629	CSCO	2012-06-14	16.920000076293945
5630	CSCO	2012-06-15	17.100000381469727
5631	CSCO	2012-06-18	17.139999389648438
5632	CSCO	2012-06-19	17.18000030517578
5633	CSCO	2012-06-20	17.510000228881836
5634	CSCO	2012-06-21	16.93000030517578
5635	CSCO	2012-06-22	17.1299991607666
5636	CSCO	2012-06-25	16.940000534057617
5637	CSCO	2012-06-26	16.81999969482422
5638	CSCO	2012-06-27	16.729999542236328
5639	CSCO	2012-06-28	16.479999542236328
5640	CSCO	2012-06-29	17.170000076293945
5641	CSCO	2012-07-02	17.079999923706055
5642	CSCO	2012-07-03	17.149999618530273
5643	CSCO	2012-07-05	16.940000534057617
5644	CSCO	2012-07-06	16.770000457763672
5645	CSCO	2012-07-09	16.649999618530273
5646	CSCO	2012-07-10	16.40999984741211
5647	CSCO	2012-07-11	16.3799991607666
5648	CSCO	2012-07-12	15.979999542236328
5649	CSCO	2012-07-13	16.309999465942383
5650	CSCO	2012-07-16	16.190000534057617
5651	CSCO	2012-07-17	16.229999542236328
5652	CSCO	2012-07-18	16.700000762939453
5653	CSCO	2012-07-19	16.68000030517578
5654	CSCO	2012-07-20	16.360000610351562
5655	CSCO	2012-07-23	16.06999969482422
5656	CSCO	2012-07-24	15.119999885559082
5657	CSCO	2012-07-25	15.420000076293945
5658	CSCO	2012-07-26	15.380000114440918
5659	CSCO	2012-07-27	15.6899995803833
5660	CSCO	2012-07-30	15.869999885559082
5661	CSCO	2012-07-31	15.949999809265137
5662	CSCO	2012-08-01	15.979999542236328
5663	CSCO	2012-08-02	15.739999771118164
5664	CSCO	2012-08-03	16.350000381469727
5665	CSCO	2012-08-06	16.690000534057617
5666	CSCO	2012-08-07	17.139999389648438
5667	CSCO	2012-08-08	17.15999984741211
5668	CSCO	2012-08-09	17.700000762939453
5669	CSCO	2012-08-10	17.540000915527344
5670	CSCO	2012-08-13	17.34000015258789
5671	CSCO	2012-08-14	17.170000076293945
5672	CSCO	2012-08-15	17.350000381469727
5673	CSCO	2012-08-16	19.020000457763672
5674	CSCO	2012-08-17	19.059999465942383
5675	CSCO	2012-08-20	18.940000534057617
5676	CSCO	2012-08-21	19.15999984741211
5677	CSCO	2012-08-22	19.219999313354492
5678	CSCO	2012-08-23	19.1299991607666
5679	CSCO	2012-08-24	19.200000762939453
5680	CSCO	2012-08-27	19.360000610351562
5681	CSCO	2012-08-28	19.219999313354492
5682	CSCO	2012-08-29	19.200000762939453
5683	CSCO	2012-08-30	18.899999618530273
5684	CSCO	2012-08-31	19.079999923706055
5685	CSCO	2012-09-04	19.0
5686	CSCO	2012-09-05	18.899999618530273
5687	CSCO	2012-09-06	19.729999542236328
5688	CSCO	2012-09-07	19.559999465942383
5689	CSCO	2012-09-10	19.149999618530273
5690	CSCO	2012-09-11	19.040000915527344
5691	CSCO	2012-09-12	19.079999923706055
5692	CSCO	2012-09-13	19.360000610351562
5693	CSCO	2012-09-14	19.489999771118164
5694	CSCO	2012-09-17	19.15999984741211
5695	CSCO	2012-09-18	19.049999237060547
5696	CSCO	2012-09-19	19.1200008392334
5697	CSCO	2012-09-20	19.110000610351562
5698	CSCO	2012-09-21	18.899999618530273
5699	CSCO	2012-09-24	18.809999465942383
5700	CSCO	2012-09-25	18.670000076293945
5701	CSCO	2012-09-26	18.579999923706055
5702	CSCO	2012-09-27	18.799999237060547
5703	CSCO	2012-09-28	19.100000381469727
5704	CSCO	2012-10-01	19.040000915527344
5705	CSCO	2012-10-02	18.8700008392334
5706	CSCO	2012-10-03	18.93000030517578
5707	CSCO	2012-10-04	18.899999618530273
5708	CSCO	2012-10-05	18.860000610351562
5709	CSCO	2012-10-08	18.899999618530273
5710	CSCO	2012-10-09	18.799999237060547
5711	CSCO	2012-10-10	18.309999465942383
5712	CSCO	2012-10-11	18.260000228881836
5713	CSCO	2012-10-12	18.40999984741211
5714	CSCO	2012-10-15	18.549999237060547
5715	CSCO	2012-10-16	18.850000381469727
5716	CSCO	2012-10-17	18.709999084472656
5717	CSCO	2012-10-18	18.610000610351562
5718	CSCO	2012-10-19	18.040000915527344
5719	CSCO	2012-10-22	18.190000534057617
5720	CSCO	2012-10-23	18.010000228881836
5721	CSCO	2012-10-24	17.3799991607666
5722	CSCO	2012-10-25	17.200000762939453
5723	CSCO	2012-10-26	17.290000915527344
5724	CSCO	2012-10-31	17.149999618530273
5725	CSCO	2012-11-01	17.510000228881836
5726	CSCO	2012-11-02	17.350000381469727
5727	CSCO	2012-11-05	17.399999618530273
5728	CSCO	2012-11-06	17.479999542236328
5729	CSCO	2012-11-07	17.209999084472656
5730	CSCO	2012-11-08	16.829999923706055
5731	CSCO	2012-11-09	16.81999969482422
5732	CSCO	2012-11-12	16.860000610351562
5733	CSCO	2012-11-13	16.850000381469727
5734	CSCO	2012-11-14	17.65999984741211
5735	CSCO	2012-11-15	17.940000534057617
5736	CSCO	2012-11-16	17.989999771118164
5737	CSCO	2012-11-19	18.299999237060547
5738	CSCO	2012-11-20	18.34000015258789
5739	CSCO	2012-11-21	18.479999542236328
5740	CSCO	2012-11-23	18.84000015258789
5741	CSCO	2012-11-26	19.059999465942383
5742	CSCO	2012-11-27	18.959999084472656
5743	CSCO	2012-11-28	18.829999923706055
5744	CSCO	2012-11-29	19.010000228881836
5745	CSCO	2012-11-30	18.90999984741211
5746	CSCO	2012-12-03	19.030000686645508
5747	CSCO	2012-12-04	19.170000076293945
5748	CSCO	2012-12-05	19.209999084472656
5749	CSCO	2012-12-06	19.479999542236328
5750	CSCO	2012-12-07	19.34000015258789
5751	CSCO	2012-12-10	19.790000915527344
5752	CSCO	2012-12-11	19.780000686645508
5753	CSCO	2012-12-12	19.729999542236328
5754	CSCO	2012-12-13	19.739999771118164
5755	CSCO	2012-12-14	19.860000610351562
5756	CSCO	2012-12-17	20.110000610351562
5757	CSCO	2012-12-18	20.3799991607666
5758	CSCO	2012-12-19	20.270000457763672
5759	CSCO	2012-12-20	20.239999771118164
5760	CSCO	2012-12-21	19.959999084472656
5761	CSCO	2012-12-24	19.829999923706055
5762	CSCO	2012-12-26	19.920000076293945
5763	CSCO	2012-12-27	19.649999618530273
5764	CSCO	2012-12-28	19.450000762939453
5765	CSCO	2012-12-31	19.649999618530273
5766	CSCO	2013-01-02	20.34000015258789
5767	CSCO	2013-01-03	20.450000762939453
5768	CSCO	2013-01-04	20.479999542236328
5769	CSCO	2013-01-07	20.290000915527344
5770	CSCO	2013-01-08	20.309999465942383
5771	CSCO	2013-01-09	20.299999237060547
5772	CSCO	2013-01-10	20.440000534057617
5773	CSCO	2013-01-11	20.479999542236328
5774	CSCO	2013-01-14	20.969999313354492
5775	CSCO	2013-01-15	20.979999542236328
5776	CSCO	2013-01-16	21.030000686645508
5777	CSCO	2013-01-17	20.950000762939453
5778	CSCO	2013-01-18	21.020000457763672
5779	CSCO	2013-01-22	20.8700008392334
5780	CSCO	2013-01-23	20.6200008392334
5781	CSCO	2013-01-24	21.020000457763672
5782	CSCO	2013-01-25	21.149999618530273
5783	CSCO	2013-01-28	21.059999465942383
5784	CSCO	2013-01-29	20.780000686645508
5785	CSCO	2013-01-30	20.579999923706055
5786	CSCO	2013-01-31	20.56999969482422
5787	CSCO	2013-02-01	20.829999923706055
5788	CSCO	2013-02-04	20.81999969482422
5789	CSCO	2013-02-05	21.079999923706055
5790	CSCO	2013-02-06	21.190000534057617
5791	CSCO	2013-02-07	21.100000381469727
5792	CSCO	2013-02-08	21.15999984741211
5793	CSCO	2013-02-11	21.270000457763672
5794	CSCO	2013-02-12	20.969999313354492
5795	CSCO	2013-02-13	21.139999389648438
5796	CSCO	2013-02-14	20.989999771118164
5797	CSCO	2013-02-15	20.989999771118164
5798	CSCO	2013-02-19	21.459999084472656
5799	CSCO	2013-02-20	21.110000610351562
5800	CSCO	2013-02-21	20.760000228881836
5801	CSCO	2013-02-22	20.899999618530273
5802	CSCO	2013-02-25	20.65999984741211
5803	CSCO	2013-02-26	20.610000610351562
5804	CSCO	2013-02-27	20.889999389648438
5805	CSCO	2013-02-28	20.860000610351562
5806	CSCO	2013-03-01	20.829999923706055
5807	CSCO	2013-03-04	20.739999771118164
5808	CSCO	2013-03-05	21.219999313354492
5809	CSCO	2013-03-06	21.719999313354492
5810	CSCO	2013-03-07	21.799999237060547
5811	CSCO	2013-03-08	21.829999923706055
5812	CSCO	2013-03-11	21.8799991607666
5813	CSCO	2013-03-12	21.700000762939453
5814	CSCO	2013-03-13	21.579999923706055
5815	CSCO	2013-03-14	21.59000015258789
5816	CSCO	2013-03-15	21.93000030517578
5817	CSCO	2013-03-18	21.670000076293945
5818	CSCO	2013-03-19	21.520000457763672
5819	CSCO	2013-03-20	21.670000076293945
5820	CSCO	2013-03-21	20.84000015258789
5821	CSCO	2013-03-22	20.75
5822	CSCO	2013-03-25	20.850000381469727
5823	CSCO	2013-03-26	20.850000381469727
5824	CSCO	2013-03-27	20.829999923706055
5825	CSCO	2013-03-28	20.899999618530273
5826	CSCO	2013-04-01	20.829999923706055
5827	CSCO	2013-04-02	21.219999313354492
5828	CSCO	2013-04-03	21.200000762939453
5829	CSCO	2013-04-04	21.040000915527344
5830	CSCO	2013-04-05	20.610000610351562
5831	CSCO	2013-04-08	20.56999969482422
5832	CSCO	2013-04-09	20.969999313354492
5833	CSCO	2013-04-10	21.469999313354492
5834	CSCO	2013-04-11	21.690000534057617
5835	CSCO	2013-04-12	21.540000915527344
5836	CSCO	2013-04-15	21.049999237060547
5837	CSCO	2013-04-16	21.15999984741211
5838	CSCO	2013-04-17	20.6299991607666
5839	CSCO	2013-04-18	20.579999923706055
5840	CSCO	2013-04-19	20.459999084472656
5841	CSCO	2013-04-22	20.59000015258789
5842	CSCO	2013-04-23	20.90999984741211
5843	CSCO	2013-04-24	20.389999389648438
5844	CSCO	2013-04-25	20.639999389648438
5845	CSCO	2013-04-26	20.670000076293945
5846	CSCO	2013-04-29	20.979999542236328
5847	CSCO	2013-04-30	20.920000076293945
5848	CSCO	2013-05-01	20.3799991607666
5849	CSCO	2013-05-02	20.729999542236328
5850	CSCO	2013-05-03	20.829999923706055
5851	CSCO	2013-05-06	20.809999465942383
5852	CSCO	2013-05-07	20.3799991607666
5853	CSCO	2013-05-08	20.719999313354492
5854	CSCO	2013-05-09	20.829999923706055
5855	CSCO	2013-05-10	21.100000381469727
5856	CSCO	2013-05-13	21.270000457763672
5857	CSCO	2013-05-14	21.270000457763672
5858	CSCO	2013-05-15	21.209999084472656
5859	CSCO	2013-05-16	23.889999389648438
5860	CSCO	2013-05-17	24.239999771118164
5861	CSCO	2013-05-20	23.950000762939453
5862	CSCO	2013-05-21	24.010000228881836
5863	CSCO	2013-05-22	23.34000015258789
5864	CSCO	2013-05-23	23.510000228881836
5865	CSCO	2013-05-24	23.530000686645508
5866	CSCO	2013-05-28	23.889999389648438
5867	CSCO	2013-05-29	24.1200008392334
5868	CSCO	2013-05-30	24.3700008392334
5869	CSCO	2013-05-31	24.1200008392334
5870	CSCO	2013-06-03	24.3799991607666
5871	CSCO	2013-06-04	24.360000610351562
5872	CSCO	2013-06-05	24.31999969482422
5873	CSCO	2013-06-06	24.549999237060547
5874	CSCO	2013-06-07	24.489999771118164
5875	CSCO	2013-06-10	24.360000610351562
5876	CSCO	2013-06-11	24.06999969482422
5877	CSCO	2013-06-12	23.989999771118164
5878	CSCO	2013-06-13	24.350000381469727
5879	CSCO	2013-06-14	24.09000015258789
5880	CSCO	2013-06-17	24.700000762939453
5881	CSCO	2013-06-18	24.81999969482422
5882	CSCO	2013-06-19	24.68000030517578
5883	CSCO	2013-06-20	24.440000534057617
5884	CSCO	2013-06-21	24.479999542236328
5885	CSCO	2013-06-24	24.059999465942383
5886	CSCO	2013-06-25	24.010000228881836
5887	CSCO	2013-06-26	24.389999389648438
5888	CSCO	2013-06-27	24.6299991607666
5889	CSCO	2013-06-28	24.34000015258789
5890	CSCO	2013-07-01	24.34000015258789
5891	CSCO	2013-07-02	24.31999969482422
5892	CSCO	2013-07-03	24.59000015258789
5893	CSCO	2013-07-05	24.56999969482422
5894	CSCO	2013-07-08	24.6299991607666
5895	CSCO	2013-07-09	25.15999984741211
5896	CSCO	2013-07-10	25.40999984741211
5897	CSCO	2013-07-11	25.8700008392334
5898	CSCO	2013-07-12	25.940000534057617
5899	CSCO	2013-07-15	25.93000030517578
5900	CSCO	2013-07-16	25.709999084472656
5901	CSCO	2013-07-17	25.719999313354492
5902	CSCO	2013-07-18	25.860000610351562
5903	CSCO	2013-07-19	25.81999969482422
5904	CSCO	2013-07-22	25.719999313354492
5905	CSCO	2013-07-23	25.559999465942383
5906	CSCO	2013-07-24	25.59000015258789
5907	CSCO	2013-07-25	25.5
5908	CSCO	2013-07-26	25.5
5909	CSCO	2013-07-29	25.329999923706055
5910	CSCO	2013-07-30	25.670000076293945
5911	CSCO	2013-07-31	25.59000015258789
5912	CSCO	2013-08-01	25.889999389648438
5913	CSCO	2013-08-02	26.190000534057617
5914	CSCO	2013-08-05	26.309999465942383
5915	CSCO	2013-08-06	26.209999084472656
5916	CSCO	2013-08-07	26.1200008392334
5917	CSCO	2013-08-08	26.260000228881836
5918	CSCO	2013-08-09	26.049999237060547
5919	CSCO	2013-08-12	26.34000015258789
5920	CSCO	2013-08-13	26.31999969482422
5921	CSCO	2013-08-14	26.3799991607666
5922	CSCO	2013-08-15	24.479999542236328
5923	CSCO	2013-08-16	24.270000457763672
5924	CSCO	2013-08-19	24.270000457763672
5925	CSCO	2013-08-20	24.31999969482422
5926	CSCO	2013-08-21	24.06999969482422
5927	CSCO	2013-08-22	24.010000228881836
5928	CSCO	2013-08-23	23.860000610351562
5929	CSCO	2013-08-26	23.829999923706055
5930	CSCO	2013-08-27	23.479999542236328
5931	CSCO	2013-08-28	23.450000762939453
5932	CSCO	2013-08-29	23.450000762939453
5933	CSCO	2013-08-30	23.309999465942383
5934	CSCO	2013-09-03	23.479999542236328
5935	CSCO	2013-09-04	23.770000457763672
5936	CSCO	2013-09-05	23.690000534057617
5937	CSCO	2013-09-06	23.549999237060547
5938	CSCO	2013-09-09	23.920000076293945
5939	CSCO	2013-09-10	24.15999984741211
5940	CSCO	2013-09-11	24.3799991607666
5941	CSCO	2013-09-12	24.290000915527344
5942	CSCO	2013-09-13	24.31999969482422
5943	CSCO	2013-09-16	24.3799991607666
5944	CSCO	2013-09-17	24.3700008392334
5945	CSCO	2013-09-18	24.799999237060547
5946	CSCO	2013-09-19	24.610000610351562
5947	CSCO	2013-09-20	24.510000228881836
5948	CSCO	2013-09-23	24.270000457763672
5949	CSCO	2013-09-24	24.139999389648438
5950	CSCO	2013-09-25	24.43000030517578
5951	CSCO	2013-09-26	23.770000457763672
5952	CSCO	2013-09-27	23.329999923706055
5953	CSCO	2013-09-30	23.43000030517578
5954	CSCO	2013-10-01	23.239999771118164
5955	CSCO	2013-10-02	23.31999969482422
5956	CSCO	2013-10-03	23.010000228881836
5957	CSCO	2013-10-04	23.020000457763672
5958	CSCO	2013-10-07	22.889999389648438
5959	CSCO	2013-10-08	22.639999389648438
5960	CSCO	2013-10-09	22.5
5961	CSCO	2013-10-10	23.010000228881836
5962	CSCO	2013-10-11	23.280000686645508
5963	CSCO	2013-10-14	23.34000015258789
5964	CSCO	2013-10-15	23.18000030517578
5965	CSCO	2013-10-16	23.0
5966	CSCO	2013-10-17	22.780000686645508
5967	CSCO	2013-10-18	22.959999084472656
5968	CSCO	2013-10-21	22.93000030517578
5969	CSCO	2013-10-22	22.649999618530273
5970	CSCO	2013-10-23	22.260000228881836
5971	CSCO	2013-10-24	22.3700008392334
5972	CSCO	2013-10-25	22.459999084472656
5973	CSCO	2013-10-28	22.549999237060547
5974	CSCO	2013-10-29	22.829999923706055
5975	CSCO	2013-10-30	22.709999084472656
5976	CSCO	2013-10-31	22.559999465942383
5977	CSCO	2013-11-01	22.56999969482422
5978	CSCO	2013-11-04	22.579999923706055
5979	CSCO	2013-11-05	23.06999969482422
5980	CSCO	2013-11-06	23.280000686645508
5981	CSCO	2013-11-07	23.110000610351562
5982	CSCO	2013-11-08	23.510000228881836
5983	CSCO	2013-11-11	23.450000762939453
5984	CSCO	2013-11-12	23.729999542236328
5985	CSCO	2013-11-13	24.0
5986	CSCO	2013-11-14	21.3700008392334
5987	CSCO	2013-11-15	21.540000915527344
5988	CSCO	2013-11-18	21.290000915527344
5989	CSCO	2013-11-19	21.420000076293945
5990	CSCO	2013-11-20	21.229999542236328
5991	CSCO	2013-11-21	21.469999313354492
5992	CSCO	2013-11-22	21.459999084472656
5993	CSCO	2013-11-25	21.270000457763672
5994	CSCO	2013-11-26	21.209999084472656
5995	CSCO	2013-11-27	21.270000457763672
5996	CSCO	2013-11-29	21.25
5997	CSCO	2013-12-02	21.09000015258789
5998	CSCO	2013-12-03	21.260000228881836
5999	CSCO	2013-12-04	21.25
6000	CSCO	2013-12-05	20.90999984741211
6001	CSCO	2013-12-06	21.280000686645508
6002	CSCO	2013-12-09	21.219999313354492
6003	CSCO	2013-12-10	21.209999084472656
6004	CSCO	2013-12-11	20.8799991607666
6005	CSCO	2013-12-12	20.510000228881836
6006	CSCO	2013-12-13	20.239999771118164
6007	CSCO	2013-12-16	20.68000030517578
6008	CSCO	2013-12-17	20.920000076293945
6009	CSCO	2013-12-18	21.0
6010	CSCO	2013-12-19	21.06999969482422
6011	CSCO	2013-12-20	21.1299991607666
6012	CSCO	2013-12-23	21.56999969482422
6013	CSCO	2013-12-24	21.690000534057617
6014	CSCO	2013-12-26	21.799999237060547
6015	CSCO	2013-12-27	22.020000457763672
6016	CSCO	2013-12-30	22.25
6017	CSCO	2013-12-31	22.43000030517578
6018	CSCO	2014-01-02	22.0
6019	CSCO	2014-01-03	21.979999542236328
6020	CSCO	2014-01-06	22.010000228881836
6021	CSCO	2014-01-07	22.309999465942383
6022	CSCO	2014-01-08	22.290000915527344
6023	CSCO	2014-01-09	22.09000015258789
6024	CSCO	2014-01-10	22.219999313354492
6025	CSCO	2014-01-13	22.190000534057617
6026	CSCO	2014-01-14	22.40999984741211
6027	CSCO	2014-01-15	22.780000686645508
6028	CSCO	2014-01-16	22.780000686645508
6029	CSCO	2014-01-17	22.739999771118164
6030	CSCO	2014-01-21	22.829999923706055
6031	CSCO	2014-01-22	22.84000015258789
6032	CSCO	2014-01-23	22.559999465942383
6033	CSCO	2014-01-24	22.200000762939453
6034	CSCO	2014-01-27	22.0
6035	CSCO	2014-01-28	21.75
6036	CSCO	2014-01-29	21.649999618530273
6037	CSCO	2014-01-30	21.979999542236328
6038	CSCO	2014-01-31	21.90999984741211
6039	CSCO	2014-02-03	21.549999237060547
6040	CSCO	2014-02-04	21.799999237060547
6041	CSCO	2014-02-05	21.979999542236328
6042	CSCO	2014-02-06	22.489999771118164
6043	CSCO	2014-02-07	22.670000076293945
6044	CSCO	2014-02-10	22.829999923706055
6045	CSCO	2014-02-11	22.709999084472656
6046	CSCO	2014-02-12	22.850000381469727
6047	CSCO	2014-02-13	22.270000457763672
6048	CSCO	2014-02-14	22.559999465942383
6049	CSCO	2014-02-18	22.40999984741211
6050	CSCO	2014-02-19	22.280000686645508
6051	CSCO	2014-02-20	22.299999237060547
6052	CSCO	2014-02-21	22.1299991607666
6053	CSCO	2014-02-24	22.1200008392334
6054	CSCO	2014-02-25	21.84000015258789
6055	CSCO	2014-02-26	21.93000030517578
6056	CSCO	2014-02-27	21.920000076293945
6057	CSCO	2014-02-28	21.799999237060547
6058	CSCO	2014-03-03	21.56999969482422
6059	CSCO	2014-03-04	21.81999969482422
6060	CSCO	2014-03-05	21.8700008392334
6061	CSCO	2014-03-06	21.81999969482422
6062	CSCO	2014-03-07	21.729999542236328
6063	CSCO	2014-03-10	21.690000534057617
6064	CSCO	2014-03-11	21.610000610351562
6065	CSCO	2014-03-12	21.81999969482422
6066	CSCO	2014-03-13	21.520000457763672
6067	CSCO	2014-03-14	21.350000381469727
6068	CSCO	2014-03-17	21.510000228881836
6069	CSCO	2014-03-18	21.6299991607666
6070	CSCO	2014-03-19	21.6299991607666
6071	CSCO	2014-03-20	21.829999923706055
6072	CSCO	2014-03-21	21.639999389648438
6073	CSCO	2014-03-24	21.56999969482422
6074	CSCO	2014-03-25	22.34000015258789
6075	CSCO	2014-03-26	22.31999969482422
6076	CSCO	2014-03-27	22.020000457763672
6077	CSCO	2014-03-28	22.329999923706055
6078	CSCO	2014-03-31	22.420000076293945
6079	CSCO	2014-04-01	23.100000381469727
6080	CSCO	2014-04-02	22.989999771118164
6081	CSCO	2014-04-03	23.09000015258789
6082	CSCO	2014-04-04	22.709999084472656
6083	CSCO	2014-04-07	22.850000381469727
6084	CSCO	2014-04-08	22.940000534057617
6085	CSCO	2014-04-09	23.1200008392334
6086	CSCO	2014-04-10	22.649999618530273
6087	CSCO	2014-04-11	22.459999084472656
6088	CSCO	2014-04-14	22.850000381469727
6089	CSCO	2014-04-15	22.889999389648438
6090	CSCO	2014-04-16	23.030000686645508
6091	CSCO	2014-04-17	23.209999084472656
6092	CSCO	2014-04-21	23.399999618530273
6093	CSCO	2014-04-22	23.520000457763672
6094	CSCO	2014-04-23	23.5
6095	CSCO	2014-04-24	23.329999923706055
6096	CSCO	2014-04-25	23.0
6097	CSCO	2014-04-28	23.020000457763672
6098	CSCO	2014-04-29	23.15999984741211
6099	CSCO	2014-04-30	23.110000610351562
6100	CSCO	2014-05-01	23.010000228881836
6101	CSCO	2014-05-02	22.940000534057617
6102	CSCO	2014-05-05	22.959999084472656
6103	CSCO	2014-05-06	22.719999313354492
6104	CSCO	2014-05-07	22.8700008392334
6105	CSCO	2014-05-08	23.020000457763672
6106	CSCO	2014-05-09	23.020000457763672
6107	CSCO	2014-05-12	23.190000534057617
6108	CSCO	2014-05-13	22.860000610351562
6109	CSCO	2014-05-14	22.809999465942383
6110	CSCO	2014-05-15	24.18000030517578
6111	CSCO	2014-05-16	24.3700008392334
6112	CSCO	2014-05-19	24.350000381469727
6113	CSCO	2014-05-20	24.1200008392334
6114	CSCO	2014-05-21	24.479999542236328
6115	CSCO	2014-05-22	24.3799991607666
6116	CSCO	2014-05-23	24.520000457763672
6117	CSCO	2014-05-27	24.709999084472656
6118	CSCO	2014-05-28	24.81999969482422
6119	CSCO	2014-05-29	24.68000030517578
6120	CSCO	2014-05-30	24.6200008392334
6121	CSCO	2014-06-02	24.780000686645508
6122	CSCO	2014-06-03	24.68000030517578
6123	CSCO	2014-06-04	24.5
6124	CSCO	2014-06-05	24.700000762939453
6125	CSCO	2014-06-06	24.829999923706055
6126	CSCO	2014-06-09	24.799999237060547
6127	CSCO	2014-06-10	25.0
6128	CSCO	2014-06-11	25.040000915527344
6129	CSCO	2014-06-12	24.65999984741211
6130	CSCO	2014-06-13	24.700000762939453
6131	CSCO	2014-06-16	24.530000686645508
6132	CSCO	2014-06-17	24.5
6133	CSCO	2014-06-18	24.6299991607666
6134	CSCO	2014-06-19	24.709999084472656
6135	CSCO	2014-06-20	24.829999923706055
6136	CSCO	2014-06-23	24.700000762939453
6137	CSCO	2014-06-24	24.530000686645508
6138	CSCO	2014-06-25	24.719999313354492
6139	CSCO	2014-06-26	24.649999618530273
6140	CSCO	2014-06-27	24.700000762939453
6141	CSCO	2014-06-30	24.850000381469727
6142	CSCO	2014-07-01	25.079999923706055
6143	CSCO	2014-07-02	25.030000686645508
6144	CSCO	2014-07-03	25.190000534057617
6145	CSCO	2014-07-07	25.229999542236328
6146	CSCO	2014-07-08	25.06999969482422
6147	CSCO	2014-07-09	25.440000534057617
6148	CSCO	2014-07-10	25.440000534057617
6149	CSCO	2014-07-11	25.520000457763672
6150	CSCO	2014-07-14	25.440000534057617
6151	CSCO	2014-07-15	25.670000076293945
6152	CSCO	2014-07-16	25.979999542236328
6153	CSCO	2014-07-17	25.6299991607666
6154	CSCO	2014-07-18	25.90999984741211
6155	CSCO	2014-07-21	25.850000381469727
6156	CSCO	2014-07-22	25.950000762939453
6157	CSCO	2014-07-23	25.68000030517578
6158	CSCO	2014-07-24	25.829999923706055
6159	CSCO	2014-07-25	25.969999313354492
6160	CSCO	2014-07-28	25.920000076293945
6161	CSCO	2014-07-29	25.709999084472656
6162	CSCO	2014-07-30	25.6299991607666
6163	CSCO	2014-07-31	25.229999542236328
6164	CSCO	2014-08-01	25.0
6165	CSCO	2014-08-04	25.170000076293945
6166	CSCO	2014-08-05	24.969999313354492
6167	CSCO	2014-08-06	24.93000030517578
6168	CSCO	2014-08-07	24.860000610351562
6169	CSCO	2014-08-08	25.030000686645508
6170	CSCO	2014-08-11	25.229999542236328
6171	CSCO	2014-08-12	25.149999618530273
6172	CSCO	2014-08-13	25.200000762939453
6173	CSCO	2014-08-14	24.540000915527344
6174	CSCO	2014-08-15	24.43000030517578
6175	CSCO	2014-08-18	24.6299991607666
6176	CSCO	2014-08-19	24.639999389648438
6177	CSCO	2014-08-20	24.709999084472656
6178	CSCO	2014-08-21	24.889999389648438
6179	CSCO	2014-08-22	24.649999618530273
6180	CSCO	2014-08-25	24.700000762939453
6181	CSCO	2014-08-26	24.809999465942383
6182	CSCO	2014-08-27	24.799999237060547
6183	CSCO	2014-08-28	24.850000381469727
6184	CSCO	2014-08-29	24.989999771118164
6185	CSCO	2014-09-02	24.8799991607666
6186	CSCO	2014-09-03	25.040000915527344
6187	CSCO	2014-09-04	24.90999984741211
6188	CSCO	2014-09-05	25.0
6189	CSCO	2014-09-08	24.950000762939453
6190	CSCO	2014-09-09	24.860000610351562
6191	CSCO	2014-09-10	24.93000030517578
6192	CSCO	2014-09-11	25.18000030517578
6193	CSCO	2014-09-12	25.15999984741211
6194	CSCO	2014-09-15	25.059999465942383
6195	CSCO	2014-09-16	25.219999313354492
6196	CSCO	2014-09-17	25.209999084472656
6197	CSCO	2014-09-18	25.219999313354492
6198	CSCO	2014-09-19	25.200000762939453
6199	CSCO	2014-09-22	24.969999313354492
6200	CSCO	2014-09-23	24.700000762939453
6201	CSCO	2014-09-24	24.979999542236328
6202	CSCO	2014-09-25	24.540000915527344
6203	CSCO	2014-09-26	25.0
6204	CSCO	2014-09-29	25.1200008392334
6205	CSCO	2014-09-30	25.170000076293945
6206	CSCO	2014-10-01	25.030000686645508
6207	CSCO	2014-10-02	25.059999465942383
6208	CSCO	2014-10-03	25.309999465942383
6209	CSCO	2014-10-06	25.010000228881836
6210	CSCO	2014-10-07	24.639999389648438
6211	CSCO	2014-10-08	24.65999984741211
6212	CSCO	2014-10-09	24.190000534057617
6213	CSCO	2014-10-10	23.34000015258789
6214	CSCO	2014-10-13	22.93000030517578
6215	CSCO	2014-10-14	23.059999465942383
6216	CSCO	2014-10-15	22.959999084472656
6217	CSCO	2014-10-16	22.81999969482422
6218	CSCO	2014-10-17	23.25
6219	CSCO	2014-10-20	22.93000030517578
6220	CSCO	2014-10-21	23.510000228881836
6221	CSCO	2014-10-22	23.260000228881836
6222	CSCO	2014-10-23	23.56999969482422
6223	CSCO	2014-10-24	23.780000686645508
6224	CSCO	2014-10-27	23.760000228881836
6225	CSCO	2014-10-28	24.06999969482422
6226	CSCO	2014-10-29	24.100000381469727
6227	CSCO	2014-10-30	24.079999923706055
6228	CSCO	2014-10-31	24.469999313354492
6229	CSCO	2014-11-03	24.579999923706055
6230	CSCO	2014-11-04	24.8799991607666
6231	CSCO	2014-11-05	25.149999618530273
6232	CSCO	2014-11-06	25.260000228881836
6233	CSCO	2014-11-07	25.329999923706055
6234	CSCO	2014-11-10	25.149999618530273
6235	CSCO	2014-11-11	25.149999618530273
6236	CSCO	2014-11-12	25.110000610351562
6237	CSCO	2014-11-13	25.68000030517578
6238	CSCO	2014-11-14	26.31999969482422
6239	CSCO	2014-11-17	26.469999313354492
6240	CSCO	2014-11-18	26.600000381469727
6241	CSCO	2014-11-19	26.59000015258789
6242	CSCO	2014-11-20	26.809999465942383
6243	CSCO	2014-11-21	26.8799991607666
6244	CSCO	2014-11-24	27.030000686645508
6245	CSCO	2014-11-25	27.280000686645508
6246	CSCO	2014-11-26	27.43000030517578
6247	CSCO	2014-11-28	27.639999389648438
6248	CSCO	2014-12-01	27.59000015258789
6249	CSCO	2014-12-02	27.81999969482422
6250	CSCO	2014-12-03	27.950000762939453
6251	CSCO	2014-12-04	27.770000457763672
6252	CSCO	2014-12-05	27.5
6253	CSCO	2014-12-08	27.229999542236328
6254	CSCO	2014-12-09	27.420000076293945
6255	CSCO	2014-12-10	26.8700008392334
6256	CSCO	2014-12-11	26.989999771118164
6257	CSCO	2014-12-12	26.860000610351562
6258	CSCO	2014-12-15	26.68000030517578
6259	CSCO	2014-12-16	26.59000015258789
6260	CSCO	2014-12-17	26.809999465942383
6261	CSCO	2014-12-18	27.649999618530273
6262	CSCO	2014-12-19	27.770000457763672
6263	CSCO	2014-12-22	28.219999313354492
6264	CSCO	2014-12-23	28.25
6265	CSCO	2014-12-24	28.299999237060547
6266	CSCO	2014-12-26	28.350000381469727
6267	CSCO	2014-12-29	28.459999084472656
6268	CSCO	2014-12-30	28.360000610351562
6269	CSCO	2014-12-31	27.81999969482422
6270	CSCO	2015-01-02	27.610000610351562
6271	CSCO	2015-01-05	27.059999465942383
6272	CSCO	2015-01-06	27.049999237060547
6273	CSCO	2015-01-07	27.299999237060547
6274	CSCO	2015-01-08	27.510000228881836
6275	CSCO	2015-01-09	27.790000915527344
6276	CSCO	2015-01-12	28.049999237060547
6277	CSCO	2015-01-13	28.100000381469727
6278	CSCO	2015-01-14	27.920000076293945
6279	CSCO	2015-01-15	27.40999984741211
6280	CSCO	2015-01-16	27.68000030517578
6281	CSCO	2015-01-20	28.06999969482422
6282	CSCO	2015-01-21	27.84000015258789
6283	CSCO	2015-01-22	28.5
6284	CSCO	2015-01-23	28.209999084472656
6285	CSCO	2015-01-26	27.969999313354492
6286	CSCO	2015-01-27	26.899999618530273
6287	CSCO	2015-01-28	26.809999465942383
6288	CSCO	2015-01-29	27.219999313354492
6289	CSCO	2015-01-30	26.3700008392334
6290	CSCO	2015-02-02	26.829999923706055
6291	CSCO	2015-02-03	27.1200008392334
6292	CSCO	2015-02-04	26.690000534057617
6293	CSCO	2015-02-05	27.260000228881836
6294	CSCO	2015-02-06	27.239999771118164
6295	CSCO	2015-02-09	27.1200008392334
6296	CSCO	2015-02-10	27.489999771118164
6297	CSCO	2015-02-11	26.93000030517578
6298	CSCO	2015-02-12	29.459999084472656
6299	CSCO	2015-02-13	29.43000030517578
6300	CSCO	2015-02-17	29.309999465942383
6301	CSCO	2015-02-18	29.489999771118164
6302	CSCO	2015-02-19	29.309999465942383
6303	CSCO	2015-02-20	29.610000610351562
6304	CSCO	2015-02-23	29.6299991607666
6305	CSCO	2015-02-24	29.6299991607666
6306	CSCO	2015-02-25	29.489999771118164
6307	CSCO	2015-02-26	29.90999984741211
6308	CSCO	2015-02-27	29.510000228881836
6309	CSCO	2015-03-02	30.190000534057617
6310	CSCO	2015-03-03	29.540000915527344
6311	CSCO	2015-03-04	29.329999923706055
6312	CSCO	2015-03-05	29.299999237060547
6313	CSCO	2015-03-06	28.93000030517578
6314	CSCO	2015-03-09	29.360000610351562
6315	CSCO	2015-03-10	28.65999984741211
6316	CSCO	2015-03-11	28.260000228881836
6317	CSCO	2015-03-12	28.239999771118164
6318	CSCO	2015-03-13	27.940000534057617
6319	CSCO	2015-03-16	28.299999237060547
6320	CSCO	2015-03-17	28.149999618530273
6321	CSCO	2015-03-18	28.149999618530273
6322	CSCO	2015-03-19	28.260000228881836
6323	CSCO	2015-03-20	28.440000534057617
6324	CSCO	2015-03-23	28.40999984741211
6325	CSCO	2015-03-24	28.0
6326	CSCO	2015-03-25	27.459999084472656
6327	CSCO	2015-03-26	27.09000015258789
6328	CSCO	2015-03-27	27.1299991607666
6329	CSCO	2015-03-30	27.649999618530273
6330	CSCO	2015-03-31	27.530000686645508
6331	CSCO	2015-04-01	27.25
6332	CSCO	2015-04-02	27.1299991607666
6333	CSCO	2015-04-06	27.219999313354492
6334	CSCO	2015-04-07	27.389999389648438
6335	CSCO	2015-04-08	27.549999237060547
6336	CSCO	2015-04-09	27.6299991607666
6337	CSCO	2015-04-10	28.040000915527344
6338	CSCO	2015-04-13	27.979999542236328
6339	CSCO	2015-04-14	27.809999465942383
6340	CSCO	2015-04-15	28.25
6341	CSCO	2015-04-16	28.600000381469727
6342	CSCO	2015-04-17	27.920000076293945
6343	CSCO	2015-04-20	28.479999542236328
6344	CSCO	2015-04-21	28.690000534057617
6345	CSCO	2015-04-22	28.6200008392334
6346	CSCO	2015-04-23	28.68000030517578
6347	CSCO	2015-04-24	28.81999969482422
6348	CSCO	2015-04-27	28.889999389648438
6349	CSCO	2015-04-28	29.31999969482422
6350	CSCO	2015-04-29	29.049999237060547
6351	CSCO	2015-04-30	28.829999923706055
6352	CSCO	2015-05-01	29.1299991607666
6353	CSCO	2015-05-04	29.170000076293945
6354	CSCO	2015-05-05	28.889999389648438
6355	CSCO	2015-05-06	28.969999313354492
6356	CSCO	2015-05-07	28.809999465942383
6357	CSCO	2015-05-08	29.229999542236328
6358	CSCO	2015-05-11	29.209999084472656
6359	CSCO	2015-05-12	29.229999542236328
6360	CSCO	2015-05-13	29.350000381469727
6361	CSCO	2015-05-14	29.049999237060547
6362	CSCO	2015-05-15	29.549999237060547
6363	CSCO	2015-05-18	29.760000228881836
6364	CSCO	2015-05-19	29.739999771118164
6365	CSCO	2015-05-20	29.6200008392334
6366	CSCO	2015-05-21	29.43000030517578
6367	CSCO	2015-05-22	29.260000228881836
6368	CSCO	2015-05-26	28.950000762939453
6369	CSCO	2015-05-27	29.309999465942383
6370	CSCO	2015-05-28	29.350000381469727
6371	CSCO	2015-05-29	29.309999465942383
6372	CSCO	2015-06-01	29.18000030517578
6373	CSCO	2015-06-02	29.079999923706055
6374	CSCO	2015-06-03	29.09000015258789
6375	CSCO	2015-06-04	28.610000610351562
6376	CSCO	2015-06-05	28.579999923706055
6377	CSCO	2015-06-08	28.280000686645508
6378	CSCO	2015-06-09	28.239999771118164
6379	CSCO	2015-06-10	28.65999984741211
6380	CSCO	2015-06-11	28.860000610351562
6381	CSCO	2015-06-12	28.540000915527344
6382	CSCO	2015-06-15	28.479999542236328
6383	CSCO	2015-06-16	28.709999084472656
6384	CSCO	2015-06-17	28.93000030517578
6385	CSCO	2015-06-18	29.209999084472656
6386	CSCO	2015-06-19	29.030000686645508
6387	CSCO	2015-06-22	28.940000534057617
6388	CSCO	2015-06-23	28.790000915527344
6389	CSCO	2015-06-24	28.510000228881836
6390	CSCO	2015-06-25	28.399999618530273
6391	CSCO	2015-06-26	28.280000686645508
6392	CSCO	2015-06-29	27.540000915527344
6393	CSCO	2015-06-30	27.459999084472656
6394	CSCO	2015-07-01	27.350000381469727
6395	CSCO	2015-07-02	27.329999923706055
6396	CSCO	2015-07-06	27.219999313354492
6397	CSCO	2015-07-07	27.360000610351562
6398	CSCO	2015-07-08	26.989999771118164
6399	CSCO	2015-07-09	26.90999984741211
6400	CSCO	2015-07-10	27.280000686645508
6401	CSCO	2015-07-13	27.790000915527344
6402	CSCO	2015-07-14	28.030000686645508
6403	CSCO	2015-07-15	28.110000610351562
6404	CSCO	2015-07-16	28.31999969482422
6405	CSCO	2015-07-17	28.18000030517578
6406	CSCO	2015-07-20	28.030000686645508
6407	CSCO	2015-07-21	27.84000015258789
6408	CSCO	2015-07-22	27.530000686645508
6409	CSCO	2015-07-23	28.010000228881836
6410	CSCO	2015-07-24	28.399999618530273
6411	CSCO	2015-07-27	28.209999084472656
6412	CSCO	2015-07-28	28.209999084472656
6413	CSCO	2015-07-29	28.399999618530273
6414	CSCO	2015-07-30	28.299999237060547
6415	CSCO	2015-07-31	28.420000076293945
6416	CSCO	2015-08-03	28.360000610351562
6417	CSCO	2015-08-04	28.030000686645508
6418	CSCO	2015-08-05	28.270000457763672
6419	CSCO	2015-08-06	28.209999084472656
6420	CSCO	2015-08-07	28.149999618530273
6421	CSCO	2015-08-10	28.59000015258789
6422	CSCO	2015-08-11	28.020000457763672
6423	CSCO	2015-08-12	27.899999618530273
6424	CSCO	2015-08-13	28.700000762939453
6425	CSCO	2015-08-14	29.030000686645508
6426	CSCO	2015-08-17	28.829999923706055
6427	CSCO	2015-08-18	28.25
6428	CSCO	2015-08-19	27.799999237060547
6429	CSCO	2015-08-20	27.040000915527344
6430	CSCO	2015-08-21	26.469999313354492
6431	CSCO	2015-08-24	25.190000534057617
6432	CSCO	2015-08-25	24.6200008392334
6433	CSCO	2015-08-26	25.68000030517578
6434	CSCO	2015-08-27	26.170000076293945
6435	CSCO	2015-08-28	26.0
6436	CSCO	2015-08-31	25.8799991607666
6437	CSCO	2015-09-01	25.1200008392334
6438	CSCO	2015-09-02	25.649999618530273
6439	CSCO	2015-09-03	25.899999618530273
6440	CSCO	2015-09-04	25.520000457763672
6441	CSCO	2015-09-08	26.299999237060547
6442	CSCO	2015-09-09	25.940000534057617
6443	CSCO	2015-09-10	26.260000228881836
6444	CSCO	2015-09-11	26.020000457763672
6445	CSCO	2015-09-14	25.700000762939453
6446	CSCO	2015-09-15	25.979999542236328
6447	CSCO	2015-09-16	26.06999969482422
6448	CSCO	2015-09-17	25.8799991607666
6449	CSCO	2015-09-18	25.540000915527344
6450	CSCO	2015-09-21	25.540000915527344
6451	CSCO	2015-09-22	25.139999389648438
6452	CSCO	2015-09-23	25.280000686645508
6453	CSCO	2015-09-24	25.40999984741211
6454	CSCO	2015-09-25	26.030000686645508
6455	CSCO	2015-09-28	25.65999984741211
6456	CSCO	2015-09-29	25.639999389648438
6457	CSCO	2015-09-30	26.25
6458	CSCO	2015-10-01	25.729999542236328
6459	CSCO	2015-10-02	25.760000228881836
6460	CSCO	2015-10-05	26.850000381469727
6461	CSCO	2015-10-06	27.229999542236328
6462	CSCO	2015-10-07	27.540000915527344
6463	CSCO	2015-10-08	27.90999984741211
6464	CSCO	2015-10-09	27.90999984741211
6465	CSCO	2015-10-12	27.959999084472656
6466	CSCO	2015-10-13	27.850000381469727
6467	CSCO	2015-10-14	27.81999969482422
6468	CSCO	2015-10-15	28.149999618530273
6469	CSCO	2015-10-16	28.25
6470	CSCO	2015-10-19	28.25
6471	CSCO	2015-10-20	28.5
6472	CSCO	2015-10-21	28.280000686645508
6473	CSCO	2015-10-22	29.010000228881836
6474	CSCO	2015-10-23	29.350000381469727
6475	CSCO	2015-10-26	28.950000762939453
6476	CSCO	2015-10-27	29.049999237060547
6477	CSCO	2015-10-28	29.360000610351562
6478	CSCO	2015-10-29	29.139999389648438
6479	CSCO	2015-10-30	28.850000381469727
6480	CSCO	2015-11-02	28.770000457763672
6481	CSCO	2015-11-03	28.610000610351562
6482	CSCO	2015-11-04	28.469999313354492
6483	CSCO	2015-11-05	28.43000030517578
6484	CSCO	2015-11-06	28.450000762939453
6485	CSCO	2015-11-09	28.18000030517578
6486	CSCO	2015-11-10	27.979999542236328
6487	CSCO	2015-11-11	27.81999969482422
6488	CSCO	2015-11-12	27.829999923706055
6489	CSCO	2015-11-13	26.209999084472656
6490	CSCO	2015-11-16	26.790000915527344
6491	CSCO	2015-11-17	26.809999465942383
6492	CSCO	2015-11-18	27.1200008392334
6493	CSCO	2015-11-19	27.3700008392334
6494	CSCO	2015-11-20	27.56999969482422
6495	CSCO	2015-11-23	27.43000030517578
6496	CSCO	2015-11-24	27.270000457763672
6497	CSCO	2015-11-25	27.239999771118164
6498	CSCO	2015-11-27	27.31999969482422
6499	CSCO	2015-11-30	27.25
6500	CSCO	2015-12-01	27.56999969482422
6501	CSCO	2015-12-02	27.440000534057617
6502	CSCO	2015-12-03	26.950000762939453
6503	CSCO	2015-12-04	27.479999542236328
6504	CSCO	2015-12-07	27.489999771118164
6505	CSCO	2015-12-08	27.149999618530273
6506	CSCO	2015-12-09	26.729999542236328
6507	CSCO	2015-12-10	26.770000457763672
6508	CSCO	2015-12-11	26.15999984741211
6509	CSCO	2015-12-14	26.489999771118164
6510	CSCO	2015-12-15	26.850000381469727
6511	CSCO	2015-12-16	27.239999771118164
6512	CSCO	2015-12-17	26.719999313354492
6513	CSCO	2015-12-18	26.270000457763672
6514	CSCO	2015-12-21	26.639999389648438
6515	CSCO	2015-12-22	26.889999389648438
6516	CSCO	2015-12-23	27.399999618530273
6517	CSCO	2015-12-24	27.3799991607666
6518	CSCO	2015-12-28	27.309999465942383
6519	CSCO	2015-12-29	27.770000457763672
6520	CSCO	2015-12-30	27.530000686645508
6521	CSCO	2015-12-31	27.15999984741211
6522	CSCO	2016-01-04	26.40999984741211
6523	CSCO	2016-01-05	26.290000915527344
6524	CSCO	2016-01-06	26.010000228881836
6525	CSCO	2016-01-07	25.40999984741211
6526	CSCO	2016-01-08	24.780000686645508
6527	CSCO	2016-01-11	25.270000457763672
6528	CSCO	2016-01-12	25.350000381469727
6529	CSCO	2016-01-13	24.600000381469727
6530	CSCO	2016-01-14	24.65999984741211
6531	CSCO	2016-01-15	23.6200008392334
6532	CSCO	2016-01-19	23.850000381469727
6533	CSCO	2016-01-20	22.899999618530273
6534	CSCO	2016-01-21	22.899999618530273
6535	CSCO	2016-01-22	23.3700008392334
6536	CSCO	2016-01-25	23.170000076293945
6537	CSCO	2016-01-26	23.719999313354492
6538	CSCO	2016-01-27	23.43000030517578
6539	CSCO	2016-01-28	23.110000610351562
6540	CSCO	2016-01-29	23.790000915527344
6541	CSCO	2016-02-01	23.479999542236328
6542	CSCO	2016-02-02	22.829999923706055
6543	CSCO	2016-02-03	23.100000381469727
6544	CSCO	2016-02-04	23.540000915527344
6545	CSCO	2016-02-05	22.889999389648438
6546	CSCO	2016-02-08	22.93000030517578
6547	CSCO	2016-02-09	22.649999618530273
6548	CSCO	2016-02-10	22.510000228881836
6549	CSCO	2016-02-11	24.68000030517578
6550	CSCO	2016-02-12	25.110000610351562
6551	CSCO	2016-02-16	25.84000015258789
6552	CSCO	2016-02-17	26.459999084472656
6553	CSCO	2016-02-18	26.43000030517578
6554	CSCO	2016-02-19	26.549999237060547
6555	CSCO	2016-02-22	26.6299991607666
6556	CSCO	2016-02-23	26.1200008392334
6557	CSCO	2016-02-24	26.31999969482422
6558	CSCO	2016-02-25	26.600000381469727
6559	CSCO	2016-02-26	26.40999984741211
6560	CSCO	2016-02-29	26.18000030517578
6561	CSCO	2016-03-01	26.829999923706055
6562	CSCO	2016-03-02	26.899999618530273
6563	CSCO	2016-03-03	26.8700008392334
6564	CSCO	2016-03-04	26.799999237060547
6565	CSCO	2016-03-07	27.139999389648438
6566	CSCO	2016-03-08	27.049999237060547
6567	CSCO	2016-03-09	27.610000610351562
6568	CSCO	2016-03-10	27.3799991607666
6569	CSCO	2016-03-11	27.860000610351562
6570	CSCO	2016-03-14	27.700000762939453
6571	CSCO	2016-03-15	27.65999984741211
6572	CSCO	2016-03-16	27.8799991607666
6573	CSCO	2016-03-17	28.190000534057617
6574	CSCO	2016-03-18	28.329999923706055
6575	CSCO	2016-03-21	28.190000534057617
6576	CSCO	2016-03-22	28.280000686645508
6577	CSCO	2016-03-23	27.829999923706055
6578	CSCO	2016-03-24	27.959999084472656
6579	CSCO	2016-03-28	27.899999618530273
6580	CSCO	2016-03-29	28.100000381469727
6581	CSCO	2016-03-30	28.459999084472656
6582	CSCO	2016-03-31	28.469999313354492
6583	CSCO	2016-04-01	28.690000534057617
6584	CSCO	2016-04-04	28.139999389648438
6585	CSCO	2016-04-05	27.579999923706055
6586	CSCO	2016-04-06	28.0
6587	CSCO	2016-04-07	27.600000381469727
6588	CSCO	2016-04-08	27.690000534057617
6589	CSCO	2016-04-11	27.6200008392334
6590	CSCO	2016-04-12	27.639999389648438
6591	CSCO	2016-04-13	28.229999542236328
6592	CSCO	2016-04-14	28.25
6593	CSCO	2016-04-15	27.899999618530273
6594	CSCO	2016-04-18	28.190000534057617
6595	CSCO	2016-04-19	28.329999923706055
6596	CSCO	2016-04-20	28.440000534057617
6597	CSCO	2016-04-21	28.239999771118164
6598	CSCO	2016-04-22	28.149999618530273
6599	CSCO	2016-04-25	28.229999542236328
6600	CSCO	2016-04-26	28.450000762939453
6601	CSCO	2016-04-27	28.639999389648438
6602	CSCO	2016-04-28	27.959999084472656
6603	CSCO	2016-04-29	27.489999771118164
6604	CSCO	2016-05-02	27.3700008392334
6605	CSCO	2016-05-03	26.860000610351562
6606	CSCO	2016-05-04	26.440000534057617
6607	CSCO	2016-05-05	26.209999084472656
6608	CSCO	2016-05-06	26.530000686645508
6609	CSCO	2016-05-09	26.510000228881836
6610	CSCO	2016-05-10	27.030000686645508
6611	CSCO	2016-05-11	26.700000762939453
6612	CSCO	2016-05-12	26.670000076293945
6613	CSCO	2016-05-13	26.530000686645508
6614	CSCO	2016-05-16	26.969999313354492
6615	CSCO	2016-05-17	26.649999618530273
6616	CSCO	2016-05-18	26.719999313354492
6617	CSCO	2016-05-19	27.56999969482422
6618	CSCO	2016-05-20	27.969999313354492
6619	CSCO	2016-05-23	27.940000534057617
6620	CSCO	2016-05-24	28.469999313354492
6621	CSCO	2016-05-25	28.920000076293945
6622	CSCO	2016-05-26	28.899999618530273
6623	CSCO	2016-05-27	28.920000076293945
6624	CSCO	2016-05-31	29.049999237060547
6625	CSCO	2016-06-01	28.899999618530273
6626	CSCO	2016-06-02	29.079999923706055
6627	CSCO	2016-06-03	29.1299991607666
6628	CSCO	2016-06-06	29.100000381469727
6629	CSCO	2016-06-07	29.06999969482422
6630	CSCO	2016-06-08	29.139999389648438
6631	CSCO	2016-06-09	29.139999389648438
6632	CSCO	2016-06-10	29.030000686645508
6633	CSCO	2016-06-13	28.84000015258789
6634	CSCO	2016-06-14	28.959999084472656
6635	CSCO	2016-06-15	28.649999618530273
6636	CSCO	2016-06-16	28.8700008392334
6637	CSCO	2016-06-17	28.950000762939453
6638	CSCO	2016-06-20	28.799999237060547
6639	CSCO	2016-06-21	28.770000457763672
6640	CSCO	2016-06-22	28.719999313354492
6641	CSCO	2016-06-23	29.219999313354492
6642	CSCO	2016-06-24	27.75
6643	CSCO	2016-06-27	27.309999465942383
6644	CSCO	2016-06-28	27.790000915527344
6645	CSCO	2016-06-29	28.260000228881836
6646	CSCO	2016-06-30	28.690000534057617
6647	CSCO	2016-07-01	28.799999237060547
6648	CSCO	2016-07-05	28.329999923706055
6649	CSCO	2016-07-06	28.719999313354492
6650	CSCO	2016-07-07	28.739999771118164
6651	CSCO	2016-07-08	29.260000228881836
6652	CSCO	2016-07-11	29.43000030517578
6653	CSCO	2016-07-12	29.610000610351562
6654	CSCO	2016-07-13	29.75
6655	CSCO	2016-07-14	29.760000228881836
6656	CSCO	2016-07-15	29.81999969482422
6657	CSCO	2016-07-18	29.90999984741211
6658	CSCO	2016-07-19	29.920000076293945
6659	CSCO	2016-07-20	30.6299991607666
6660	CSCO	2016-07-21	30.579999923706055
6661	CSCO	2016-07-22	30.709999084472656
6662	CSCO	2016-07-25	30.790000915527344
6663	CSCO	2016-07-26	30.8799991607666
6664	CSCO	2016-07-27	30.760000228881836
6665	CSCO	2016-07-28	30.520000457763672
6666	CSCO	2016-07-29	30.530000686645508
6667	CSCO	2016-08-01	30.729999542236328
6668	CSCO	2016-08-02	30.6200008392334
6669	CSCO	2016-08-03	30.719999313354492
6670	CSCO	2016-08-04	30.799999237060547
6671	CSCO	2016-08-05	31.040000915527344
6672	CSCO	2016-08-08	31.010000228881836
6673	CSCO	2016-08-09	30.940000534057617
6674	CSCO	2016-08-10	30.850000381469727
6675	CSCO	2016-08-11	30.950000762939453
6676	CSCO	2016-08-12	30.8700008392334
6677	CSCO	2016-08-15	31.190000534057617
6678	CSCO	2016-08-16	31.1200008392334
6679	CSCO	2016-08-17	30.719999313354492
6680	CSCO	2016-08-18	30.479999542236328
6681	CSCO	2016-08-19	30.520000457763672
6682	CSCO	2016-08-22	30.6299991607666
6683	CSCO	2016-08-23	30.979999542236328
6684	CSCO	2016-08-24	31.059999465942383
6685	CSCO	2016-08-25	31.290000915527344
6686	CSCO	2016-08-26	31.350000381469727
6687	CSCO	2016-08-29	31.579999923706055
6688	CSCO	2016-08-30	31.540000915527344
6689	CSCO	2016-08-31	31.440000534057617
6690	CSCO	2016-09-01	31.579999923706055
6691	CSCO	2016-09-02	31.829999923706055
6692	CSCO	2016-09-06	31.8700008392334
6693	CSCO	2016-09-07	31.790000915527344
6694	CSCO	2016-09-08	31.469999313354492
6695	CSCO	2016-09-09	30.850000381469727
6696	CSCO	2016-09-12	31.440000534057617
6697	CSCO	2016-09-13	31.059999465942383
6698	CSCO	2016-09-14	31.0
6699	CSCO	2016-09-15	31.309999465942383
6700	CSCO	2016-09-16	30.84000015258789
6701	CSCO	2016-09-19	31.020000457763672
6702	CSCO	2016-09-20	31.100000381469727
6703	CSCO	2016-09-21	31.360000610351562
6704	CSCO	2016-09-22	31.65999984741211
6705	CSCO	2016-09-23	31.34000015258789
6706	CSCO	2016-09-26	31.06999969482422
6707	CSCO	2016-09-27	31.479999542236328
6708	CSCO	2016-09-28	31.5
6709	CSCO	2016-09-29	31.389999389648438
6710	CSCO	2016-09-30	31.719999313354492
6711	CSCO	2016-10-03	31.5
6712	CSCO	2016-10-04	31.350000381469727
6713	CSCO	2016-10-05	31.59000015258789
6714	CSCO	2016-10-06	31.479999542236328
6715	CSCO	2016-10-07	31.469999313354492
6716	CSCO	2016-10-10	31.469999313354492
6717	CSCO	2016-10-11	31.040000915527344
6718	CSCO	2016-10-12	30.34000015258789
6719	CSCO	2016-10-13	30.170000076293945
6720	CSCO	2016-10-14	30.18000030517578
6721	CSCO	2016-10-17	30.219999313354492
6722	CSCO	2016-10-18	30.440000534057617
6723	CSCO	2016-10-19	30.350000381469727
6724	CSCO	2016-10-20	30.15999984741211
6725	CSCO	2016-10-21	30.149999618530273
6726	CSCO	2016-10-24	30.459999084472656
6727	CSCO	2016-10-25	30.34000015258789
6728	CSCO	2016-10-26	30.549999237060547
6729	CSCO	2016-10-27	30.3799991607666
6730	CSCO	2016-10-28	30.59000015258789
6731	CSCO	2016-10-31	30.68000030517578
6732	CSCO	2016-11-01	30.479999542236328
6733	CSCO	2016-11-02	30.389999389648438
6734	CSCO	2016-11-03	30.31999969482422
6735	CSCO	2016-11-04	30.190000534057617
6736	CSCO	2016-11-07	30.940000534057617
6737	CSCO	2016-11-08	31.0
6738	CSCO	2016-11-09	31.360000610351562
6739	CSCO	2016-11-10	31.0
6740	CSCO	2016-11-11	31.360000610351562
6741	CSCO	2016-11-14	31.3700008392334
6742	CSCO	2016-11-15	31.700000762939453
6743	CSCO	2016-11-16	31.56999969482422
6744	CSCO	2016-11-17	30.049999237060547
6745	CSCO	2016-11-18	30.18000030517578
6746	CSCO	2016-11-21	30.049999237060547
6747	CSCO	2016-11-22	29.889999389648438
6748	CSCO	2016-11-23	29.709999084472656
6749	CSCO	2016-11-25	30.09000015258789
6750	CSCO	2016-11-28	29.920000076293945
6751	CSCO	2016-11-29	29.829999923706055
6752	CSCO	2016-11-30	29.81999969482422
6753	CSCO	2016-12-01	29.450000762939453
6754	CSCO	2016-12-02	29.25
6755	CSCO	2016-12-05	29.530000686645508
6756	CSCO	2016-12-06	29.329999923706055
6757	CSCO	2016-12-07	29.950000762939453
6758	CSCO	2016-12-08	29.950000762939453
6759	CSCO	2016-12-09	30.059999465942383
6760	CSCO	2016-12-12	30.170000076293945
6761	CSCO	2016-12-13	30.59000015258789
6762	CSCO	2016-12-14	30.459999084472656
6763	CSCO	2016-12-15	30.6299991607666
6764	CSCO	2016-12-16	30.59000015258789
6765	CSCO	2016-12-19	30.75
6766	CSCO	2016-12-20	30.559999465942383
6767	CSCO	2016-12-21	30.420000076293945
6768	CSCO	2016-12-22	30.459999084472656
6769	CSCO	2016-12-23	30.530000686645508
6770	CSCO	2016-12-27	30.68000030517578
6771	CSCO	2016-12-28	30.420000076293945
6772	CSCO	2016-12-29	30.459999084472656
6773	CSCO	2016-12-30	30.219999313354492
6774	CSCO	2017-01-03	30.540000915527344
6775	CSCO	2017-01-04	30.100000381469727
6776	CSCO	2017-01-05	30.170000076293945
6777	CSCO	2017-01-06	30.229999542236328
6778	CSCO	2017-01-09	30.18000030517578
6779	CSCO	2017-01-10	30.3799991607666
6780	CSCO	2017-01-11	30.149999618530273
6781	CSCO	2017-01-12	30.040000915527344
6782	CSCO	2017-01-13	30.06999969482422
6783	CSCO	2017-01-17	29.989999771118164
6784	CSCO	2017-01-18	30.030000686645508
6785	CSCO	2017-01-19	29.979999542236328
6786	CSCO	2017-01-20	30.100000381469727
6787	CSCO	2017-01-23	30.270000457763672
6788	CSCO	2017-01-24	30.600000381469727
6789	CSCO	2017-01-25	30.700000762939453
6790	CSCO	2017-01-26	30.739999771118164
6791	CSCO	2017-01-27	30.979999542236328
6792	CSCO	2017-01-30	30.829999923706055
6793	CSCO	2017-01-31	30.719999313354492
6794	CSCO	2017-02-01	30.5
6795	CSCO	2017-02-02	31.18000030517578
6796	CSCO	2017-02-03	31.31999969482422
6797	CSCO	2017-02-06	31.299999237060547
6798	CSCO	2017-02-07	31.450000762939453
6799	CSCO	2017-02-08	31.270000457763672
6800	CSCO	2017-02-09	31.5
6801	CSCO	2017-02-10	31.510000228881836
6802	CSCO	2017-02-13	31.969999313354492
6803	CSCO	2017-02-14	32.310001373291016
6804	CSCO	2017-02-15	32.81999969482422
6805	CSCO	2017-02-16	33.599998474121094
6806	CSCO	2017-02-17	33.7400016784668
6807	CSCO	2017-02-21	34.130001068115234
6808	CSCO	2017-02-22	34.09000015258789
6809	CSCO	2017-02-23	34.040000915527344
6810	CSCO	2017-02-24	34.31999969482422
6811	CSCO	2017-02-27	34.2599983215332
6812	CSCO	2017-02-28	34.18000030517578
6813	CSCO	2017-03-01	34.439998626708984
6814	CSCO	2017-03-02	34.38999938964844
6815	CSCO	2017-03-03	34.290000915527344
6816	CSCO	2017-03-06	34.189998626708984
6817	CSCO	2017-03-07	34.20000076293945
6818	CSCO	2017-03-08	34.02000045776367
6819	CSCO	2017-03-09	34.06999969482422
6820	CSCO	2017-03-10	34.2599983215332
6821	CSCO	2017-03-13	34.099998474121094
6822	CSCO	2017-03-14	34.119998931884766
6823	CSCO	2017-03-15	34.2400016784668
6824	CSCO	2017-03-16	34.22999954223633
6825	CSCO	2017-03-17	34.22999954223633
6826	CSCO	2017-03-20	34.279998779296875
6827	CSCO	2017-03-21	33.880001068115234
6828	CSCO	2017-03-22	34.099998474121094
6829	CSCO	2017-03-23	33.959999084472656
6830	CSCO	2017-03-24	34.08000183105469
6831	CSCO	2017-03-27	33.9900016784668
6832	CSCO	2017-03-28	34.02000045776367
6833	CSCO	2017-03-29	33.7400016784668
6834	CSCO	2017-03-30	33.7400016784668
6835	CSCO	2017-03-31	33.79999923706055
6836	CSCO	2017-04-03	33.58000183105469
6837	CSCO	2017-04-04	33.40999984741211
6838	CSCO	2017-04-05	33.0
6839	CSCO	2017-04-06	33.08000183105469
6840	CSCO	2017-04-07	32.959999084472656
6841	CSCO	2017-04-10	33.0099983215332
6842	CSCO	2017-04-11	32.91999816894531
6843	CSCO	2017-04-12	32.619998931884766
6844	CSCO	2017-04-13	32.41999816894531
6845	CSCO	2017-04-17	32.61000061035156
6846	CSCO	2017-04-18	32.66999816894531
6847	CSCO	2017-04-19	32.650001525878906
6848	CSCO	2017-04-20	32.83000183105469
6849	CSCO	2017-04-21	32.81999969482422
6850	CSCO	2017-04-24	33.279998779296875
6851	CSCO	2017-04-25	33.41999816894531
6852	CSCO	2017-04-26	33.400001525878906
6853	CSCO	2017-04-27	33.75
6854	CSCO	2017-04-28	34.06999969482422
6855	CSCO	2017-05-01	33.970001220703125
6856	CSCO	2017-05-02	34.2400016784668
6857	CSCO	2017-05-03	34.25
6858	CSCO	2017-05-04	34.18000030517578
6859	CSCO	2017-05-05	34.38999938964844
6860	CSCO	2017-05-08	34.290000915527344
6861	CSCO	2017-05-09	33.900001525878906
6862	CSCO	2017-05-10	33.7400016784668
6863	CSCO	2017-05-11	33.630001068115234
6864	CSCO	2017-05-12	33.45000076293945
6865	CSCO	2017-05-15	34.22999954223633
6866	CSCO	2017-05-16	34.29999923706055
6867	CSCO	2017-05-17	33.81999969482422
6868	CSCO	2017-05-18	31.3799991607666
6869	CSCO	2017-05-19	31.209999084472656
6870	CSCO	2017-05-22	31.59000015258789
6871	CSCO	2017-05-23	31.760000228881836
6872	CSCO	2017-05-24	31.489999771118164
6873	CSCO	2017-05-25	31.440000534057617
6874	CSCO	2017-05-26	31.5
6875	CSCO	2017-05-30	31.68000030517578
6876	CSCO	2017-05-31	31.530000686645508
6877	CSCO	2017-06-01	31.81999969482422
6878	CSCO	2017-06-02	31.979999542236328
6879	CSCO	2017-06-05	31.760000228881836
6880	CSCO	2017-06-06	31.559999465942383
6881	CSCO	2017-06-07	31.610000610351562
6882	CSCO	2017-06-08	31.610000610351562
6883	CSCO	2017-06-09	31.3700008392334
6884	CSCO	2017-06-12	31.25
6885	CSCO	2017-06-13	31.700000762939453
6886	CSCO	2017-06-14	31.600000381469727
6887	CSCO	2017-06-15	31.579999923706055
6888	CSCO	2017-06-16	31.6299991607666
6889	CSCO	2017-06-19	31.989999771118164
6890	CSCO	2017-06-20	31.850000381469727
6891	CSCO	2017-06-21	31.84000015258789
6892	CSCO	2017-06-22	31.850000381469727
6893	CSCO	2017-06-23	32.09000015258789
6894	CSCO	2017-06-26	32.2400016784668
6895	CSCO	2017-06-27	31.760000228881836
6896	CSCO	2017-06-28	32.08000183105469
6897	CSCO	2017-06-29	31.40999984741211
6898	CSCO	2017-06-30	31.299999237060547
6899	CSCO	2017-07-03	31.329999923706055
6900	CSCO	2017-07-05	31.110000610351562
6901	CSCO	2017-07-06	30.719999313354492
6902	CSCO	2017-07-07	30.899999618530273
6903	CSCO	2017-07-10	30.979999542236328
6904	CSCO	2017-07-11	31.09000015258789
6905	CSCO	2017-07-12	31.15999984741211
6906	CSCO	2017-07-13	31.270000457763672
6907	CSCO	2017-07-14	31.420000076293945
6908	CSCO	2017-07-17	31.5
6909	CSCO	2017-07-18	31.510000228881836
6910	CSCO	2017-07-19	31.899999618530273
6911	CSCO	2017-07-20	31.860000610351562
6912	CSCO	2017-07-21	31.84000015258789
6913	CSCO	2017-07-24	31.860000610351562
6914	CSCO	2017-07-25	32.119998931884766
6915	CSCO	2017-07-26	31.65999984741211
6916	CSCO	2017-07-27	31.56999969482422
6917	CSCO	2017-07-28	31.520000457763672
6918	CSCO	2017-07-31	31.450000762939453
6919	CSCO	2017-08-01	31.649999618530273
6920	CSCO	2017-08-02	31.520000457763672
6921	CSCO	2017-08-03	31.559999465942383
6922	CSCO	2017-08-04	31.799999237060547
6923	CSCO	2017-08-07	31.84000015258789
6924	CSCO	2017-08-08	31.670000076293945
6925	CSCO	2017-08-09	31.6200008392334
6926	CSCO	2017-08-10	31.0
6927	CSCO	2017-08-11	31.469999313354492
6928	CSCO	2017-08-14	31.84000015258789
6929	CSCO	2017-08-15	32.09000015258789
6930	CSCO	2017-08-16	32.34000015258789
6931	CSCO	2017-08-17	31.040000915527344
6932	CSCO	2017-08-18	30.3700008392334
6933	CSCO	2017-08-21	30.68000030517578
6934	CSCO	2017-08-22	31.270000457763672
6935	CSCO	2017-08-23	30.920000076293945
6936	CSCO	2017-08-24	31.239999771118164
6937	CSCO	2017-08-25	31.440000534057617
6938	CSCO	2017-08-28	31.540000915527344
6939	CSCO	2017-08-29	31.479999542236328
6940	CSCO	2017-08-30	31.989999771118164
6941	CSCO	2017-08-31	32.209999084472656
6942	CSCO	2017-09-01	32.29999923706055
6943	CSCO	2017-09-05	31.6200008392334
6944	CSCO	2017-09-06	31.8700008392334
6945	CSCO	2017-09-07	31.760000228881836
6946	CSCO	2017-09-08	31.479999542236328
6947	CSCO	2017-09-11	32.189998626708984
6948	CSCO	2017-09-12	32.40999984741211
6949	CSCO	2017-09-13	32.18000030517578
6950	CSCO	2017-09-14	32.189998626708984
6951	CSCO	2017-09-15	32.439998626708984
6952	CSCO	2017-09-18	32.52000045776367
6953	CSCO	2017-09-19	32.4900016784668
6954	CSCO	2017-09-20	32.599998474121094
6955	CSCO	2017-09-21	32.70000076293945
6956	CSCO	2017-09-22	33.369998931884766
6957	CSCO	2017-09-25	33.720001220703125
6958	CSCO	2017-09-26	33.7599983215332
6959	CSCO	2017-09-27	33.47999954223633
6960	CSCO	2017-09-28	33.349998474121094
6961	CSCO	2017-09-29	33.630001068115234
6962	CSCO	2017-10-02	33.75
6963	CSCO	2017-10-03	33.849998474121094
6964	CSCO	2017-10-04	33.439998626708984
6965	CSCO	2017-10-05	33.59000015258789
6966	CSCO	2017-10-06	33.75
6967	CSCO	2017-10-09	33.7599983215332
6968	CSCO	2017-10-10	33.54999923706055
6969	CSCO	2017-10-11	33.59000015258789
6970	CSCO	2017-10-12	33.2599983215332
6971	CSCO	2017-10-13	33.470001220703125
6972	CSCO	2017-10-16	33.540000915527344
6973	CSCO	2017-10-17	33.599998474121094
6974	CSCO	2017-10-18	33.54999923706055
6975	CSCO	2017-10-19	33.75
6976	CSCO	2017-10-20	34.25
6977	CSCO	2017-10-23	34.349998474121094
6978	CSCO	2017-10-24	34.58000183105469
6979	CSCO	2017-10-25	34.29999923706055
6980	CSCO	2017-10-26	34.27000045776367
6981	CSCO	2017-10-27	34.43000030517578
6982	CSCO	2017-10-30	34.040000915527344
6983	CSCO	2017-10-31	34.150001525878906
6984	CSCO	2017-11-01	34.619998931884766
6985	CSCO	2017-11-02	34.209999084472656
6986	CSCO	2017-11-03	34.470001220703125
6987	CSCO	2017-11-06	34.40999984741211
6988	CSCO	2017-11-07	34.400001525878906
6989	CSCO	2017-11-08	34.5
6990	CSCO	2017-11-09	34.04999923706055
6991	CSCO	2017-11-10	33.9900016784668
6992	CSCO	2017-11-13	33.95000076293945
6993	CSCO	2017-11-14	34.040000915527344
6994	CSCO	2017-11-15	34.11000061035156
6995	CSCO	2017-11-16	35.880001068115234
6996	CSCO	2017-11-17	35.900001525878906
6997	CSCO	2017-11-20	36.5
6998	CSCO	2017-11-21	36.650001525878906
6999	CSCO	2017-11-22	36.45000076293945
7000	CSCO	2017-11-24	36.4900016784668
7001	CSCO	2017-11-27	36.869998931884766
7002	CSCO	2017-11-28	37.72999954223633
7003	CSCO	2017-11-29	37.47999954223633
7004	CSCO	2017-11-30	37.29999923706055
7005	CSCO	2017-12-01	37.599998474121094
7006	CSCO	2017-12-04	37.720001220703125
7007	CSCO	2017-12-05	37.310001373291016
7008	CSCO	2017-12-06	37.40999984741211
7009	CSCO	2017-12-07	37.400001525878906
7010	CSCO	2017-12-08	37.61000061035156
7011	CSCO	2017-12-11	37.959999084472656
7012	CSCO	2017-12-12	37.90999984741211
7013	CSCO	2017-12-13	38.150001525878906
7014	CSCO	2017-12-14	37.900001525878906
7015	CSCO	2017-12-15	38.189998626708984
7016	CSCO	2017-12-18	38.47999954223633
7017	CSCO	2017-12-19	38.29999923706055
7018	CSCO	2017-12-20	38.7400016784668
7019	CSCO	2017-12-21	38.529998779296875
7020	CSCO	2017-12-22	38.54999923706055
7021	CSCO	2017-12-26	38.47999954223633
7022	CSCO	2017-12-27	38.560001373291016
7023	CSCO	2017-12-28	38.59000015258789
7024	CSCO	2017-12-29	38.29999923706055
7025	CSCO	2018-01-02	38.86000061035156
7026	CSCO	2018-01-03	39.16999816894531
7027	CSCO	2018-01-04	38.9900016784668
7028	CSCO	2018-01-05	39.529998779296875
7029	CSCO	2018-01-08	39.939998626708984
7030	CSCO	2018-01-09	39.689998626708984
7031	CSCO	2018-01-10	39.90999984741211
7032	CSCO	2018-01-11	40.099998474121094
7033	CSCO	2018-01-12	40.869998931884766
7034	CSCO	2018-01-16	40.540000915527344
7035	CSCO	2018-01-17	41.20000076293945
7036	CSCO	2018-01-18	41.29999923706055
7037	CSCO	2018-01-19	41.290000915527344
7038	CSCO	2018-01-22	41.65999984741211
7039	CSCO	2018-01-23	42.099998474121094
7040	CSCO	2018-01-24	42.16999816894531
7041	CSCO	2018-01-25	41.900001525878906
7042	CSCO	2018-01-26	42.560001373291016
7043	CSCO	2018-01-29	42.849998474121094
7044	CSCO	2018-01-30	42.25
7045	CSCO	2018-01-31	41.540000915527344
7046	CSCO	2018-02-01	41.70000076293945
7047	CSCO	2018-02-02	40.93000030517578
7048	CSCO	2018-02-05	38.779998779296875
7049	CSCO	2018-02-06	40.16999816894531
7050	CSCO	2018-02-07	40.34000015258789
7051	CSCO	2018-02-08	38.77000045776367
7052	CSCO	2018-02-09	39.529998779296875
7053	CSCO	2018-02-12	40.599998474121094
7054	CSCO	2018-02-13	41.22999954223633
7055	CSCO	2018-02-14	42.09000015258789
7056	CSCO	2018-02-15	44.08000183105469
7057	CSCO	2018-02-16	44.33000183105469
7058	CSCO	2018-02-20	44.060001373291016
7059	CSCO	2018-02-21	43.310001373291016
7060	CSCO	2018-02-22	42.939998626708984
7061	CSCO	2018-02-23	44.0
7062	CSCO	2018-02-26	45.36000061035156
7063	CSCO	2018-02-27	45.040000915527344
7064	CSCO	2018-02-28	44.779998779296875
7065	CSCO	2018-03-01	43.79999923706055
7066	CSCO	2018-03-02	44.060001373291016
7067	CSCO	2018-03-05	44.52000045776367
7068	CSCO	2018-03-06	44.290000915527344
7069	CSCO	2018-03-07	44.20000076293945
7070	CSCO	2018-03-08	44.34000015258789
7071	CSCO	2018-03-09	45.369998931884766
7072	CSCO	2018-03-12	45.54999923706055
7073	CSCO	2018-03-13	45.15999984741211
7074	CSCO	2018-03-14	45.279998779296875
7075	CSCO	2018-03-15	45.33000183105469
7076	CSCO	2018-03-16	45.0099983215332
7077	CSCO	2018-03-19	44.27000045776367
7078	CSCO	2018-03-20	44.369998931884766
7079	CSCO	2018-03-21	44.310001373291016
7080	CSCO	2018-03-22	43.06999969482422
7081	CSCO	2018-03-23	42.41999816894531
7082	CSCO	2018-03-26	44.060001373291016
7083	CSCO	2018-03-27	42.68000030517578
7084	CSCO	2018-03-28	41.65999984741211
7085	CSCO	2018-03-29	42.88999938964844
7086	CSCO	2018-04-02	41.0099983215332
7087	CSCO	2018-04-03	41.380001068115234
7088	CSCO	2018-04-04	41.20000076293945
7089	CSCO	2018-04-05	41.81999969482422
7090	CSCO	2018-04-06	40.72999954223633
7091	CSCO	2018-04-09	41.16999816894531
7092	CSCO	2018-04-10	42.5099983215332
7093	CSCO	2018-04-11	42.43000030517578
7094	CSCO	2018-04-12	43.34000015258789
7095	CSCO	2018-04-13	43.0
7096	CSCO	2018-04-16	43.29999923706055
7097	CSCO	2018-04-17	44.59000015258789
7098	CSCO	2018-04-18	44.630001068115234
7099	CSCO	2018-04-19	44.560001373291016
7100	CSCO	2018-04-20	44.09000015258789
7101	CSCO	2018-04-23	44.25
7102	CSCO	2018-04-24	43.7400016784668
7103	CSCO	2018-04-25	43.709999084472656
7104	CSCO	2018-04-26	44.209999084472656
7105	CSCO	2018-04-27	44.709999084472656
7106	CSCO	2018-04-30	44.290000915527344
7107	CSCO	2018-05-01	44.83000183105469
7108	CSCO	2018-05-02	43.86000061035156
7109	CSCO	2018-05-03	44.439998626708984
7110	CSCO	2018-05-04	45.29999923706055
7111	CSCO	2018-05-07	45.72999954223633
7112	CSCO	2018-05-08	45.709999084472656
7113	CSCO	2018-05-09	46.040000915527344
7114	CSCO	2018-05-10	46.29999923706055
7115	CSCO	2018-05-11	45.93000030517578
7116	CSCO	2018-05-14	45.70000076293945
7117	CSCO	2018-05-15	45.47999954223633
7118	CSCO	2018-05-16	45.15999984741211
7119	CSCO	2018-05-17	43.459999084472656
7120	CSCO	2018-05-18	43.209999084472656
7121	CSCO	2018-05-21	43.75
7122	CSCO	2018-05-22	43.650001525878906
7123	CSCO	2018-05-23	43.68000030517578
7124	CSCO	2018-05-24	43.56999969482422
7125	CSCO	2018-05-25	43.2599983215332
7126	CSCO	2018-05-29	42.970001220703125
7127	CSCO	2018-05-30	42.849998474121094
7128	CSCO	2018-05-31	42.709999084472656
7129	CSCO	2018-06-01	43.65999984741211
7130	CSCO	2018-06-04	43.58000183105469
7131	CSCO	2018-06-05	43.66999816894531
7132	CSCO	2018-06-06	44.2599983215332
7133	CSCO	2018-06-07	43.650001525878906
7134	CSCO	2018-06-08	43.47999954223633
7135	CSCO	2018-06-11	43.689998626708984
7136	CSCO	2018-06-12	43.939998626708984
7137	CSCO	2018-06-13	44.0099983215332
7138	CSCO	2018-06-14	44.689998626708984
7139	CSCO	2018-06-15	44.25
7140	CSCO	2018-06-18	44.209999084472656
7141	CSCO	2018-06-19	43.81999969482422
7142	CSCO	2018-06-20	43.7400016784668
7143	CSCO	2018-06-21	43.15999984741211
7144	CSCO	2018-06-22	43.20000076293945
7145	CSCO	2018-06-25	42.290000915527344
7146	CSCO	2018-06-26	42.54999923706055
7147	CSCO	2018-06-27	42.33000183105469
7148	CSCO	2018-06-28	42.939998626708984
7149	CSCO	2018-06-29	43.029998779296875
7150	CSCO	2018-07-02	42.810001373291016
7151	CSCO	2018-07-03	42.66999816894531
7152	CSCO	2018-07-05	42.560001373291016
7153	CSCO	2018-07-06	42.709999084472656
7154	CSCO	2018-07-09	42.66999816894531
7155	CSCO	2018-07-10	42.86000061035156
7156	CSCO	2018-07-11	42.56999969482422
7157	CSCO	2018-07-12	43.58000183105469
7158	CSCO	2018-07-13	41.779998779296875
7159	CSCO	2018-07-16	42.5
7160	CSCO	2018-07-17	42.34000015258789
7161	CSCO	2018-07-18	42.209999084472656
7162	CSCO	2018-07-19	42.400001525878906
7163	CSCO	2018-07-20	42.0099983215332
7164	CSCO	2018-07-23	42.060001373291016
7165	CSCO	2018-07-24	42.38999938964844
7166	CSCO	2018-07-25	43.15999984741211
7167	CSCO	2018-07-26	43.529998779296875
7168	CSCO	2018-07-27	42.56999969482422
7169	CSCO	2018-07-30	42.16999816894531
7170	CSCO	2018-07-31	42.290000915527344
7171	CSCO	2018-08-01	41.86000061035156
7172	CSCO	2018-08-02	42.529998779296875
7173	CSCO	2018-08-03	42.83000183105469
7174	CSCO	2018-08-06	43.29999923706055
7175	CSCO	2018-08-07	43.58000183105469
7176	CSCO	2018-08-08	43.84000015258789
7177	CSCO	2018-08-09	43.779998779296875
7178	CSCO	2018-08-10	43.779998779296875
7179	CSCO	2018-08-13	43.75
7180	CSCO	2018-08-14	44.0
7181	CSCO	2018-08-15	43.86000061035156
7182	CSCO	2018-08-16	45.15999984741211
7183	CSCO	2018-08-17	45.869998931884766
7184	CSCO	2018-08-20	46.220001220703125
7185	CSCO	2018-08-21	45.779998779296875
7186	CSCO	2018-08-22	45.9900016784668
7187	CSCO	2018-08-23	46.02000045776367
7188	CSCO	2018-08-24	46.31999969482422
7189	CSCO	2018-08-27	46.59000015258789
7190	CSCO	2018-08-28	46.95000076293945
7191	CSCO	2018-08-29	47.47999954223633
7192	CSCO	2018-08-30	47.150001525878906
7193	CSCO	2018-08-31	47.77000045776367
7194	CSCO	2018-09-04	47.72999954223633
7195	CSCO	2018-09-05	47.27000045776367
7196	CSCO	2018-09-06	47.279998779296875
7197	CSCO	2018-09-07	47.04999923706055
7198	CSCO	2018-09-10	47.06999969482422
7199	CSCO	2018-09-11	47.029998779296875
7200	CSCO	2018-09-12	46.88999938964844
7201	CSCO	2018-09-13	47.2400016784668
7202	CSCO	2018-09-14	47.400001525878906
7203	CSCO	2018-09-17	47.11000061035156
7204	CSCO	2018-09-18	47.459999084472656
7205	CSCO	2018-09-19	47.279998779296875
7206	CSCO	2018-09-20	47.72999954223633
7207	CSCO	2018-09-21	48.560001373291016
7208	CSCO	2018-09-24	48.439998626708984
7209	CSCO	2018-09-25	48.470001220703125
7210	CSCO	2018-09-26	48.40999984741211
7211	CSCO	2018-09-27	48.33000183105469
7212	CSCO	2018-09-28	48.650001525878906
7213	CSCO	2018-10-01	48.869998931884766
7214	CSCO	2018-10-02	49.0099983215332
7215	CSCO	2018-10-03	49.13999938964844
7216	CSCO	2018-10-04	48.380001068115234
7217	CSCO	2018-10-05	48.130001068115234
7218	CSCO	2018-10-08	47.52000045776367
7219	CSCO	2018-10-09	47.4900016784668
7220	CSCO	2018-10-10	45.630001068115234
7221	CSCO	2018-10-11	44.119998931884766
7222	CSCO	2018-10-12	45.709999084472656
7223	CSCO	2018-10-15	44.66999816894531
7224	CSCO	2018-10-16	45.81999969482422
7225	CSCO	2018-10-17	45.939998626708984
7226	CSCO	2018-10-18	45.459999084472656
7227	CSCO	2018-10-19	45.34000015258789
7228	CSCO	2018-10-22	45.7599983215332
7229	CSCO	2018-10-23	45.41999816894531
7230	CSCO	2018-10-24	44.06999969482422
7231	CSCO	2018-10-25	45.470001220703125
7232	CSCO	2018-10-26	44.25
7233	CSCO	2018-10-29	43.84000015258789
7234	CSCO	2018-10-30	44.58000183105469
7235	CSCO	2018-10-31	45.75
7236	CSCO	2018-11-01	45.650001525878906
7237	CSCO	2018-11-02	45.47999954223633
7238	CSCO	2018-11-05	46.13999938964844
7239	CSCO	2018-11-06	46.5
7240	CSCO	2018-11-07	47.900001525878906
7241	CSCO	2018-11-08	48.439998626708984
7242	CSCO	2018-11-09	47.11000061035156
7243	CSCO	2018-11-12	45.619998931884766
7244	CSCO	2018-11-13	45.119998931884766
7245	CSCO	2018-11-14	44.33000183105469
7246	CSCO	2018-11-15	46.77000045776367
7247	CSCO	2018-11-16	46.349998474121094
7248	CSCO	2018-11-19	45.75
7249	CSCO	2018-11-20	44.4900016784668
7250	CSCO	2018-11-21	44.88999938964844
7251	CSCO	2018-11-23	44.540000915527344
7252	CSCO	2018-11-26	45.56999969482422
7253	CSCO	2018-11-27	46.119998931884766
7254	CSCO	2018-11-28	47.290000915527344
7255	CSCO	2018-11-29	47.34000015258789
7256	CSCO	2018-11-30	47.869998931884766
7257	CSCO	2018-12-03	48.7400016784668
7258	CSCO	2018-12-04	47.349998474121094
7259	CSCO	2018-12-06	48.38999938964844
7260	CSCO	2018-12-07	46.439998626708984
7261	CSCO	2018-12-10	46.86000061035156
7262	CSCO	2018-12-11	47.09000015258789
7263	CSCO	2018-12-12	47.41999816894531
7264	CSCO	2018-12-13	47.470001220703125
7265	CSCO	2018-12-14	45.81999969482422
7266	CSCO	2018-12-17	44.20000076293945
7267	CSCO	2018-12-18	44.060001373291016
7268	CSCO	2018-12-19	43.13999938964844
7269	CSCO	2018-12-20	42.4900016784668
7270	CSCO	2018-12-21	41.849998474121094
7271	CSCO	2018-12-24	40.279998779296875
7272	CSCO	2018-12-26	42.470001220703125
7273	CSCO	2018-12-27	42.90999984741211
7274	CSCO	2018-12-28	42.77000045776367
7275	CSCO	2018-12-31	43.33000183105469
7276	CSCO	2019-01-02	42.95000076293945
7277	CSCO	2019-01-03	41.06999969482422
7278	CSCO	2019-01-04	42.91999816894531
7279	CSCO	2019-01-07	43.209999084472656
7280	CSCO	2019-01-08	43.560001373291016
7281	CSCO	2019-01-09	43.31999969482422
7282	CSCO	2019-01-10	43.2400016784668
7283	CSCO	2019-01-11	43.4900016784668
7284	CSCO	2019-01-14	43.209999084472656
7285	CSCO	2019-01-15	44.02000045776367
7286	CSCO	2019-01-16	43.959999084472656
7287	CSCO	2019-01-17	44.209999084472656
7288	CSCO	2019-01-18	45.029998779296875
7289	CSCO	2019-01-22	44.779998779296875
7290	CSCO	2019-01-23	45.459999084472656
7291	CSCO	2019-01-24	45.61000061035156
7292	CSCO	2019-01-25	46.130001068115234
7293	CSCO	2019-01-28	45.75
7294	CSCO	2019-01-29	45.959999084472656
7295	CSCO	2019-01-30	46.709999084472656
7296	CSCO	2019-01-31	47.290000915527344
7297	CSCO	2019-02-01	47.34000015258789
7298	CSCO	2019-02-04	47.349998474121094
7299	CSCO	2019-02-05	47.2599983215332
7300	CSCO	2019-02-06	47.47999954223633
7301	CSCO	2019-02-07	46.70000076293945
7302	CSCO	2019-02-08	47.189998626708984
7303	CSCO	2019-02-11	47.58000183105469
7304	CSCO	2019-02-12	47.88999938964844
7305	CSCO	2019-02-13	47.5
7306	CSCO	2019-02-14	48.400001525878906
7307	CSCO	2019-02-15	49.43000030517578
7308	CSCO	2019-02-19	49.650001525878906
7309	CSCO	2019-02-20	49.630001068115234
7310	CSCO	2019-02-21	49.40999984741211
7311	CSCO	2019-02-22	50.11000061035156
7312	CSCO	2019-02-25	50.790000915527344
7313	CSCO	2019-02-26	51.18000030517578
7314	CSCO	2019-02-27	51.59000015258789
7315	CSCO	2019-02-28	51.77000045776367
7316	CSCO	2019-03-01	51.40999984741211
7317	CSCO	2019-03-04	51.15999984741211
7318	CSCO	2019-03-05	51.29999923706055
7319	CSCO	2019-03-06	51.66999816894531
7320	CSCO	2019-03-07	51.290000915527344
7321	CSCO	2019-03-08	51.06999969482422
7322	CSCO	2019-03-11	51.91999816894531
7323	CSCO	2019-03-12	52.150001525878906
7324	CSCO	2019-03-13	52.59000015258789
7325	CSCO	2019-03-14	52.7400016784668
7326	CSCO	2019-03-15	53.20000076293945
7327	CSCO	2019-03-18	53.5099983215332
7328	CSCO	2019-03-19	53.310001373291016
7329	CSCO	2019-03-20	53.2599983215332
7330	CSCO	2019-03-21	53.939998626708984
7331	CSCO	2019-03-22	52.7400016784668
7332	CSCO	2019-03-25	52.72999954223633
7333	CSCO	2019-03-26	53.22999954223633
7334	CSCO	2019-03-27	53.13999938964844
7335	CSCO	2019-03-28	53.36000061035156
7336	CSCO	2019-03-29	53.9900016784668
7337	CSCO	2019-04-01	54.97999954223633
7338	CSCO	2019-04-02	55.290000915527344
7339	CSCO	2019-04-03	55.630001068115234
7340	CSCO	2019-04-04	55.13999938964844
7341	CSCO	2019-04-05	55.209999084472656
7342	CSCO	2019-04-08	55.4900016784668
7343	CSCO	2019-04-09	55.18000030517578
7344	CSCO	2019-04-10	55.81999969482422
7345	CSCO	2019-04-11	55.599998474121094
7346	CSCO	2019-04-12	56.290000915527344
7347	CSCO	2019-04-15	56.560001373291016
7348	CSCO	2019-04-16	56.95000076293945
7349	CSCO	2019-04-17	56.310001373291016
7350	CSCO	2019-04-18	56.400001525878906
7351	CSCO	2019-04-22	56.34000015258789
7352	CSCO	2019-04-23	56.689998626708984
7353	CSCO	2019-04-24	56.880001068115234
7354	CSCO	2019-04-25	56.33000183105469
7355	CSCO	2019-04-26	55.880001068115234
7356	CSCO	2019-04-29	56.130001068115234
7357	CSCO	2019-04-30	55.95000076293945
7358	CSCO	2019-05-01	55.58000183105469
7359	CSCO	2019-05-02	54.939998626708984
7360	CSCO	2019-05-03	54.939998626708984
7361	CSCO	2019-05-06	54.59000015258789
7362	CSCO	2019-05-07	53.45000076293945
7363	CSCO	2019-05-08	53.470001220703125
7364	CSCO	2019-05-09	52.91999816894531
7365	CSCO	2019-05-10	53.36000061035156
7366	CSCO	2019-05-13	51.29999923706055
7367	CSCO	2019-05-14	52.02000045776367
7368	CSCO	2019-05-15	52.439998626708984
7369	CSCO	2019-05-16	55.93000030517578
7370	CSCO	2019-05-17	56.349998474121094
7371	CSCO	2019-05-20	56.0099983215332
7372	CSCO	2019-05-21	56.52000045776367
7373	CSCO	2019-05-22	55.689998626708984
7374	CSCO	2019-05-23	54.189998626708984
7375	CSCO	2019-05-24	54.369998931884766
7376	CSCO	2019-05-28	53.93000030517578
7377	CSCO	2019-05-29	53.18000030517578
7378	CSCO	2019-05-30	53.56999969482422
7379	CSCO	2019-05-31	52.029998779296875
7380	CSCO	2019-06-03	51.779998779296875
7381	CSCO	2019-06-04	53.22999954223633
7382	CSCO	2019-06-05	54.75
7383	CSCO	2019-06-06	55.099998474121094
7384	CSCO	2019-06-07	55.93000030517578
7385	CSCO	2019-06-10	56.41999816894531
7386	CSCO	2019-06-11	57.11000061035156
7387	CSCO	2019-06-12	55.86000061035156
7388	CSCO	2019-06-13	56.16999816894531
7389	CSCO	2019-06-14	54.75
7390	CSCO	2019-06-17	55.400001525878906
7391	CSCO	2019-06-18	56.04999923706055
7392	CSCO	2019-06-19	56.130001068115234
7393	CSCO	2019-06-20	57.40999984741211
7394	CSCO	2019-06-21	57.029998779296875
7395	CSCO	2019-06-24	57.18000030517578
7396	CSCO	2019-06-25	56.08000183105469
7397	CSCO	2019-06-26	56.599998474121094
7398	CSCO	2019-06-27	55.72999954223633
7399	CSCO	2019-06-28	54.72999954223633
7400	CSCO	2019-07-01	54.7400016784668
7401	CSCO	2019-07-02	55.810001373291016
7402	CSCO	2019-07-03	56.47999954223633
7403	CSCO	2019-07-05	56.599998474121094
7404	CSCO	2019-07-08	56.189998626708984
7405	CSCO	2019-07-09	56.34000015258789
7406	CSCO	2019-07-10	57.130001068115234
7407	CSCO	2019-07-11	57.29999923706055
7408	CSCO	2019-07-12	57.95000076293945
7409	CSCO	2019-07-15	58.04999923706055
7410	CSCO	2019-07-16	57.619998931884766
7411	CSCO	2019-07-17	57.209999084472656
7412	CSCO	2019-07-18	57.7400016784668
7413	CSCO	2019-07-19	57.36000061035156
7414	CSCO	2019-07-22	57.72999954223633
7415	CSCO	2019-07-23	57.709999084472656
7416	CSCO	2019-07-24	57.22999954223633
7417	CSCO	2019-07-25	56.619998931884766
7418	CSCO	2019-07-26	56.529998779296875
7419	CSCO	2019-07-29	56.93000030517578
7420	CSCO	2019-07-30	56.470001220703125
7421	CSCO	2019-07-31	55.400001525878906
7422	CSCO	2019-08-01	55.38999938964844
7423	CSCO	2019-08-02	53.25
7424	CSCO	2019-08-05	51.369998931884766
7425	CSCO	2019-08-06	52.599998474121094
7426	CSCO	2019-08-07	52.34000015258789
7427	CSCO	2019-08-08	53.15999984741211
7428	CSCO	2019-08-09	52.43000030517578
7429	CSCO	2019-08-12	51.540000915527344
7430	CSCO	2019-08-13	52.720001220703125
7431	CSCO	2019-08-14	50.61000061035156
7432	CSCO	2019-08-15	46.25
7433	CSCO	2019-08-16	46.959999084472656
7434	CSCO	2019-08-19	48.5
7435	CSCO	2019-08-20	47.93000030517578
7436	CSCO	2019-08-21	48.77000045776367
7437	CSCO	2019-08-22	48.18000030517578
7438	CSCO	2019-08-23	46.61000061035156
7439	CSCO	2019-08-26	47.099998474121094
7440	CSCO	2019-08-27	46.790000915527344
7441	CSCO	2019-08-28	46.869998931884766
7442	CSCO	2019-08-29	47.27000045776367
7443	CSCO	2019-08-30	46.810001373291016
7444	CSCO	2019-09-03	46.5
7445	CSCO	2019-09-04	47.31999969482422
7446	CSCO	2019-09-05	48.41999816894531
7447	CSCO	2019-09-06	48.84000015258789
7448	CSCO	2019-09-09	48.58000183105469
7449	CSCO	2019-09-10	49.209999084472656
7450	CSCO	2019-09-11	50.029998779296875
7451	CSCO	2019-09-12	49.93000030517578
7452	CSCO	2019-09-13	50.029998779296875
7453	CSCO	2019-09-16	49.959999084472656
7454	CSCO	2019-09-17	49.40999984741211
7455	CSCO	2019-09-18	49.34000015258789
7456	CSCO	2019-09-19	49.189998626708984
7457	CSCO	2019-09-20	49.599998474121094
7458	CSCO	2019-09-23	49.41999816894531
7459	CSCO	2019-09-24	49.119998931884766
7460	CSCO	2019-09-25	49.61000061035156
7461	CSCO	2019-09-26	48.83000183105469
7462	CSCO	2019-09-27	48.84000015258789
7463	CSCO	2019-09-30	49.40999984741211
7464	CSCO	2019-10-01	47.7400016784668
7465	CSCO	2019-10-02	46.560001373291016
7466	CSCO	2019-10-03	47.060001373291016
7467	CSCO	2019-10-04	47.52000045776367
7468	CSCO	2019-10-07	47.77000045776367
7469	CSCO	2019-10-08	46.38999938964844
7470	CSCO	2019-10-09	46.84000015258789
7471	CSCO	2019-10-10	46.150001525878906
7472	CSCO	2019-10-11	46.560001373291016
7473	CSCO	2019-10-14	46.04999923706055
7474	CSCO	2019-10-15	46.36000061035156
7475	CSCO	2019-10-16	46.790000915527344
7476	CSCO	2019-10-17	47.029998779296875
7477	CSCO	2019-10-18	46.709999084472656
7478	CSCO	2019-10-21	47.38999938964844
7479	CSCO	2019-10-22	47.54999923706055
7480	CSCO	2019-10-23	47.04999923706055
7481	CSCO	2019-10-24	46.40999984741211
7482	CSCO	2019-10-25	46.900001525878906
7483	CSCO	2019-10-28	47.16999816894531
7484	CSCO	2019-10-29	47.2400016784668
7485	CSCO	2019-10-30	47.560001373291016
7486	CSCO	2019-10-31	47.5099983215332
7487	CSCO	2019-11-01	47.029998779296875
7488	CSCO	2019-11-04	47.47999954223633
7489	CSCO	2019-11-05	47.7599983215332
7490	CSCO	2019-11-06	48.27000045776367
7491	CSCO	2019-11-07	48.41999816894531
7492	CSCO	2019-11-08	48.83000183105469
7493	CSCO	2019-11-11	48.099998474121094
7494	CSCO	2019-11-12	48.369998931884766
7495	CSCO	2019-11-13	48.459999084472656
7496	CSCO	2019-11-14	44.90999984741211
7497	CSCO	2019-11-15	45.09000015258789
7498	CSCO	2019-11-18	45.150001525878906
7499	CSCO	2019-11-19	45.470001220703125
7500	CSCO	2019-11-20	45.08000183105469
7501	CSCO	2019-11-21	44.84000015258789
7502	CSCO	2019-11-22	44.849998474121094
7503	CSCO	2019-11-25	45.45000076293945
7504	CSCO	2019-11-26	45.310001373291016
7505	CSCO	2019-11-27	45.2400016784668
7506	CSCO	2019-11-29	45.310001373291016
7507	CSCO	2019-12-02	44.70000076293945
7508	CSCO	2019-12-03	44.279998779296875
7509	CSCO	2019-12-04	43.88999938964844
7510	CSCO	2019-12-05	43.52000045776367
7511	CSCO	2019-12-06	43.84000015258789
7512	CSCO	2019-12-09	43.900001525878906
7513	CSCO	2019-12-10	44.099998474121094
7514	CSCO	2019-12-11	44.279998779296875
7515	CSCO	2019-12-12	45.66999816894531
7516	CSCO	2019-12-13	45.29999923706055
7517	CSCO	2019-12-16	45.97999954223633
7518	CSCO	2019-12-17	46.439998626708984
7519	CSCO	2019-12-18	46.63999938964844
7520	CSCO	2019-12-19	47.880001068115234
7521	CSCO	2019-12-20	47.45000076293945
7522	CSCO	2019-12-23	48.099998474121094
7523	CSCO	2019-12-24	47.779998779296875
7524	CSCO	2019-12-26	47.849998474121094
7525	CSCO	2019-12-27	47.77000045776367
7526	CSCO	2019-12-30	47.59000015258789
7527	CSCO	2019-12-31	47.959999084472656
7528	CSCO	2020-01-02	48.41999816894531
7529	CSCO	2020-01-03	47.630001068115234
7530	CSCO	2020-01-06	47.79999923706055
7531	CSCO	2020-01-07	47.4900016784668
7532	CSCO	2020-01-08	47.52000045776367
7533	CSCO	2020-01-09	47.31999969482422
7534	CSCO	2020-01-10	47.130001068115234
7535	CSCO	2020-01-13	47.970001220703125
7536	CSCO	2020-01-14	47.790000915527344
7537	CSCO	2020-01-15	48.0099983215332
7538	CSCO	2020-01-16	49.04999923706055
7539	CSCO	2020-01-17	49.02000045776367
7540	CSCO	2020-01-21	48.79999923706055
7541	CSCO	2020-01-22	49.06999969482422
7542	CSCO	2020-01-23	49.0
7543	CSCO	2020-01-24	48.849998474121094
7544	CSCO	2020-01-27	47.470001220703125
7545	CSCO	2020-01-28	47.77000045776367
7546	CSCO	2020-01-29	47.04999923706055
7547	CSCO	2020-01-30	47.2400016784668
7548	CSCO	2020-01-31	45.970001220703125
7549	CSCO	2020-02-03	46.529998779296875
7550	CSCO	2020-02-04	47.619998931884766
7551	CSCO	2020-02-05	48.45000076293945
7552	CSCO	2020-02-06	48.689998626708984
7553	CSCO	2020-02-07	47.970001220703125
7554	CSCO	2020-02-10	48.869998931884766
7555	CSCO	2020-02-11	49.130001068115234
7556	CSCO	2020-02-12	49.93000030517578
7557	CSCO	2020-02-13	47.31999969482422
7558	CSCO	2020-02-14	46.970001220703125
7559	CSCO	2020-02-18	46.59000015258789
7560	CSCO	2020-02-19	46.290000915527344
7561	CSCO	2020-02-20	46.849998474121094
7562	CSCO	2020-02-21	46.29999923706055
7563	CSCO	2020-02-24	44.0
7564	CSCO	2020-02-25	42.7400016784668
7565	CSCO	2020-02-26	42.15999984741211
7566	CSCO	2020-02-27	40.040000915527344
7567	CSCO	2020-02-28	39.93000030517578
7568	CSCO	2020-03-02	41.16999816894531
7569	CSCO	2020-03-03	40.040000915527344
7570	CSCO	2020-03-04	41.38999938964844
7571	CSCO	2020-03-05	39.56999969482422
7572	CSCO	2020-03-06	39.68000030517578
7573	CSCO	2020-03-09	37.959999084472656
7574	CSCO	2020-03-10	40.08000183105469
7575	CSCO	2020-03-11	37.04999923706055
7576	CSCO	2020-03-12	33.20000076293945
7577	CSCO	2020-03-13	37.63999938964844
7578	CSCO	2020-03-16	33.709999084472656
7579	CSCO	2020-03-17	35.5
7580	CSCO	2020-03-18	37.119998931884766
7581	CSCO	2020-03-19	37.709999084472656
7582	CSCO	2020-03-20	35.599998474121094
7583	CSCO	2020-03-23	34.599998474121094
7584	CSCO	2020-03-24	38.599998474121094
7585	CSCO	2020-03-25	37.66999816894531
7586	CSCO	2020-03-26	40.58000183105469
7587	CSCO	2020-03-27	38.81999969482422
7588	CSCO	2020-03-30	40.31999969482422
7589	CSCO	2020-03-31	39.310001373291016
7590	CSCO	2020-04-01	38.33000183105469
7591	CSCO	2020-04-02	39.79999923706055
7592	CSCO	2020-04-03	39.060001373291016
7593	CSCO	2020-04-06	41.43000030517578
7594	CSCO	2020-04-07	40.63999938964844
7595	CSCO	2020-04-08	41.7400016784668
7596	CSCO	2020-04-09	41.20000076293945
7597	CSCO	2020-04-13	41.220001220703125
7598	CSCO	2020-04-14	42.779998779296875
7599	CSCO	2020-04-15	41.52000045776367
7600	CSCO	2020-04-16	41.5
7601	CSCO	2020-04-17	42.47999954223633
7602	CSCO	2020-04-20	42.540000915527344
7603	CSCO	2020-04-21	40.54999923706055
7604	CSCO	2020-04-22	41.7599983215332
7605	CSCO	2020-04-23	41.619998931884766
7606	CSCO	2020-04-24	42.52000045776367
7607	CSCO	2020-04-27	43.060001373291016
7608	CSCO	2020-04-28	42.4900016784668
7609	CSCO	2020-04-29	43.34000015258789
7610	CSCO	2020-04-30	42.380001068115234
7611	CSCO	2020-05-01	40.91999816894531
7612	CSCO	2020-05-04	41.349998474121094
7613	CSCO	2020-05-05	41.459999084472656
7614	CSCO	2020-05-06	41.150001525878906
7615	CSCO	2020-05-07	41.369998931884766
7616	CSCO	2020-05-08	42.9900016784668
7617	CSCO	2020-05-11	43.31999969482422
7618	CSCO	2020-05-12	43.220001220703125
7619	CSCO	2020-05-13	41.95000076293945
7620	CSCO	2020-05-14	43.849998474121094
7621	CSCO	2020-05-15	44.27000045776367
7622	CSCO	2020-05-18	45.060001373291016
7623	CSCO	2020-05-19	44.61000061035156
7624	CSCO	2020-05-20	45.439998626708984
7625	CSCO	2020-05-21	44.63999938964844
7626	CSCO	2020-05-22	44.900001525878906
7627	CSCO	2020-05-26	44.84000015258789
7628	CSCO	2020-05-27	45.959999084472656
7629	CSCO	2020-05-28	45.599998474121094
7630	CSCO	2020-05-29	47.81999969482422
7631	CSCO	2020-06-01	46.29999923706055
7632	CSCO	2020-06-02	46.88999938964844
7633	CSCO	2020-06-03	46.939998626708984
7634	CSCO	2020-06-04	46.86000061035156
7635	CSCO	2020-06-05	47.83000183105469
7636	CSCO	2020-06-08	48.130001068115234
7637	CSCO	2020-06-09	48.04999923706055
7638	CSCO	2020-06-10	47.41999816894531
7639	CSCO	2020-06-11	43.66999816894531
7640	CSCO	2020-06-12	45.06999969482422
7641	CSCO	2020-06-15	45.349998474121094
7642	CSCO	2020-06-16	46.47999954223633
7643	CSCO	2020-06-17	46.16999816894531
7644	CSCO	2020-06-18	45.83000183105469
7645	CSCO	2020-06-19	45.31999969482422
7646	CSCO	2020-06-22	45.15999984741211
7647	CSCO	2020-06-23	45.470001220703125
7648	CSCO	2020-06-24	44.75
7649	CSCO	2020-06-25	45.220001220703125
7650	CSCO	2020-06-26	46.310001373291016
7651	CSCO	2020-06-29	46.150001525878906
7652	CSCO	2020-06-30	46.63999938964844
7653	CSCO	2020-07-01	46.060001373291016
7654	CSCO	2020-07-02	45.630001068115234
7655	CSCO	2020-07-06	46.41999816894531
7656	CSCO	2020-07-07	45.630001068115234
7657	CSCO	2020-07-08	45.810001373291016
7658	CSCO	2020-07-09	46.70000076293945
7659	CSCO	2020-07-10	46.65999984741211
7660	CSCO	2020-07-13	45.93000030517578
7661	CSCO	2020-07-14	46.2599983215332
7662	CSCO	2020-07-15	46.400001525878906
7663	CSCO	2020-07-16	45.779998779296875
7664	CSCO	2020-07-17	46.75
7665	CSCO	2020-07-20	46.970001220703125
7666	CSCO	2020-07-21	47.02000045776367
7667	CSCO	2020-07-22	46.900001525878906
7668	CSCO	2020-07-23	47.40999984741211
7669	CSCO	2020-07-24	46.400001525878906
7670	CSCO	2020-07-27	47.189998626708984
7671	CSCO	2020-07-28	46.279998779296875
7672	CSCO	2020-07-29	46.709999084472656
7673	CSCO	2020-07-30	46.439998626708984
7674	CSCO	2020-07-31	47.099998474121094
7675	CSCO	2020-08-03	47.15999984741211
7676	CSCO	2020-08-04	47.66999816894531
7677	CSCO	2020-08-05	47.33000183105469
7678	CSCO	2020-08-06	47.77000045776367
7679	CSCO	2020-08-07	47.43000030517578
7680	CSCO	2020-08-10	47.72999954223633
7681	CSCO	2020-08-11	47.189998626708984
7682	CSCO	2020-08-12	48.099998474121094
7683	CSCO	2020-08-13	42.720001220703125
7684	CSCO	2020-08-14	42.5
7685	CSCO	2020-08-17	42.09000015258789
7686	CSCO	2020-08-18	41.97999954223633
7687	CSCO	2020-08-19	41.869998931884766
7688	CSCO	2020-08-20	42.310001373291016
7689	CSCO	2020-08-21	42.25
7690	CSCO	2020-08-24	42.18000030517578
7691	CSCO	2020-08-25	41.959999084472656
7692	CSCO	2020-08-26	42.25
7693	CSCO	2020-08-27	42.290000915527344
7694	CSCO	2020-08-28	42.20000076293945
7695	CSCO	2020-08-31	42.220001220703125
7696	CSCO	2020-09-01	42.029998779296875
7697	CSCO	2020-09-02	42.41999816894531
7698	CSCO	2020-09-03	40.95000076293945
7699	CSCO	2020-09-04	40.81999969482422
7700	CSCO	2020-09-08	40.0
7701	CSCO	2020-09-09	40.130001068115234
7702	CSCO	2020-09-10	39.56999969482422
7703	CSCO	2020-09-11	39.880001068115234
7704	CSCO	2020-09-14	40.369998931884766
7705	CSCO	2020-09-15	40.599998474121094
7706	CSCO	2020-09-16	40.41999816894531
7707	CSCO	2020-09-17	40.369998931884766
7708	CSCO	2020-09-18	39.810001373291016
7709	CSCO	2020-09-21	39.040000915527344
7710	CSCO	2020-09-22	39.31999969482422
7711	CSCO	2020-09-23	38.279998779296875
7712	CSCO	2020-09-24	37.849998474121094
7713	CSCO	2020-09-25	38.45000076293945
7714	CSCO	2020-09-28	39.130001068115234
7715	CSCO	2020-09-29	39.060001373291016
7716	CSCO	2020-09-30	39.38999938964844
7717	CSCO	2020-10-01	38.79999923706055
7718	CSCO	2020-10-02	38.27000045776367
7719	CSCO	2020-10-05	38.56999969482422
7720	CSCO	2020-10-06	38.56999969482422
7721	CSCO	2020-10-07	39.400001525878906
7722	CSCO	2020-10-08	39.790000915527344
7723	CSCO	2020-10-09	39.849998474121094
7724	CSCO	2020-10-12	40.36000061035156
7725	CSCO	2020-10-13	39.810001373291016
7726	CSCO	2020-10-14	39.88999938964844
7727	CSCO	2020-10-15	39.970001220703125
7728	CSCO	2020-10-16	40.15999984741211
7729	CSCO	2020-10-19	39.29999923706055
7730	CSCO	2020-10-20	39.20000076293945
7731	CSCO	2020-10-21	39.060001373291016
7732	CSCO	2020-10-22	38.81999969482422
7733	CSCO	2020-10-23	38.81999969482422
7734	CSCO	2020-10-26	37.66999816894531
7735	CSCO	2020-10-27	36.869998931884766
7736	CSCO	2020-10-28	35.709999084472656
7737	CSCO	2020-10-29	35.689998626708984
7738	CSCO	2020-10-30	35.900001525878906
7739	CSCO	2020-11-02	35.900001525878906
7740	CSCO	2020-11-03	36.68000030517578
7741	CSCO	2020-11-04	36.56999969482422
7742	CSCO	2020-11-05	37.22999954223633
7743	CSCO	2020-11-06	37.529998779296875
7744	CSCO	2020-11-09	38.20000076293945
7745	CSCO	2020-11-10	38.720001220703125
7746	CSCO	2020-11-11	39.33000183105469
7747	CSCO	2020-11-12	38.66999816894531
7748	CSCO	2020-11-13	41.400001525878906
7749	CSCO	2020-11-16	42.540000915527344
7750	CSCO	2020-11-17	41.880001068115234
7751	CSCO	2020-11-18	41.31999969482422
7752	CSCO	2020-11-19	41.16999816894531
7753	CSCO	2020-11-20	40.970001220703125
7754	CSCO	2020-11-23	41.63999938964844
7755	CSCO	2020-11-24	42.61000061035156
7756	CSCO	2020-11-25	42.5
7757	CSCO	2020-11-27	42.70000076293945
7758	CSCO	2020-11-30	43.02000045776367
7759	CSCO	2020-12-01	43.540000915527344
7760	CSCO	2020-12-02	43.88999938964844
7761	CSCO	2020-12-03	44.11000061035156
7762	CSCO	2020-12-04	44.380001068115234
7763	CSCO	2020-12-07	44.349998474121094
7764	CSCO	2020-12-08	44.369998931884766
7765	CSCO	2020-12-09	44.689998626708984
7766	CSCO	2020-12-10	44.31999969482422
7767	CSCO	2020-12-11	44.31999969482422
7768	CSCO	2020-12-14	44.2400016784668
7769	CSCO	2020-12-15	44.720001220703125
7770	CSCO	2020-12-16	44.720001220703125
7771	CSCO	2020-12-17	44.81999969482422
7772	CSCO	2020-12-18	45.439998626708984
7773	CSCO	2020-12-21	44.880001068115234
7774	CSCO	2020-12-22	44.689998626708984
7775	CSCO	2020-12-23	44.380001068115234
7776	CSCO	2020-12-24	44.540000915527344
7777	CSCO	2020-12-28	44.91999816894531
7778	CSCO	2020-12-29	44.63999938964844
7779	CSCO	2020-12-30	44.47999954223633
7780	CSCO	2020-12-31	44.75
7781	CSCO	2021-01-04	43.959999084472656
7782	CSCO	2021-01-05	43.97999954223633
7783	CSCO	2021-01-06	44.400001525878906
7784	CSCO	2021-01-07	44.959999084472656
7785	CSCO	2021-01-08	45.060001373291016
7786	CSCO	2021-01-11	45.36000061035156
7787	CSCO	2021-01-12	45.790000915527344
7788	CSCO	2021-01-13	45.36000061035156
7789	CSCO	2021-01-14	45.150001525878906
7790	CSCO	2021-01-15	45.43000030517578
7791	CSCO	2021-01-19	45.189998626708984
7792	CSCO	2021-01-20	45.34000015258789
7793	CSCO	2021-01-21	45.11000061035156
7794	CSCO	2021-01-22	44.77000045776367
7795	CSCO	2021-01-25	45.029998779296875
7796	CSCO	2021-01-26	45.2599983215332
7797	CSCO	2021-01-27	45.70000076293945
7798	CSCO	2021-01-28	45.34000015258789
7799	CSCO	2021-01-29	44.58000183105469
7800	CSCO	2021-02-01	45.400001525878906
7801	CSCO	2021-02-02	45.83000183105469
7802	CSCO	2021-02-03	45.77000045776367
7803	CSCO	2021-02-04	47.25
7804	CSCO	2021-02-05	48.08000183105469
7805	CSCO	2021-02-08	48.939998626708984
7806	CSCO	2021-02-09	48.5
7807	CSCO	2021-02-10	47.2400016784668
7808	CSCO	2021-02-11	47.58000183105469
7809	CSCO	2021-02-12	47.290000915527344
7810	CSCO	2021-02-16	46.5099983215332
7811	CSCO	2021-02-17	46.25
7812	CSCO	2021-02-18	46.34000015258789
7813	CSCO	2021-02-19	45.68000030517578
7814	CSCO	2021-02-22	45.43000030517578
7815	CSCO	2021-02-23	45.5099983215332
7816	CSCO	2021-02-24	45.7400016784668
7817	CSCO	2021-02-25	45.52000045776367
7818	CSCO	2021-02-26	44.869998931884766
7819	CSCO	2021-03-01	45.91999816894531
7820	CSCO	2021-03-02	45.52000045776367
7821	CSCO	2021-03-03	45.130001068115234
7822	CSCO	2021-03-04	44.560001373291016
7823	CSCO	2021-03-05	46.25
7824	CSCO	2021-03-08	47.5099983215332
7825	CSCO	2021-03-09	47.88999938964844
7826	CSCO	2021-03-10	48.290000915527344
7827	CSCO	2021-03-11	48.79999923706055
7828	CSCO	2021-03-12	48.81999969482422
7829	CSCO	2021-03-15	49.40999984741211
7830	CSCO	2021-03-16	49.66999816894531
7831	CSCO	2021-03-17	49.41999816894531
7832	CSCO	2021-03-18	48.79999923706055
7833	CSCO	2021-03-19	48.97999954223633
7834	CSCO	2021-03-22	50.29999923706055
7835	CSCO	2021-03-23	50.0099983215332
7836	CSCO	2021-03-24	49.650001525878906
7837	CSCO	2021-03-25	50.5099983215332
7838	CSCO	2021-03-26	52.56999969482422
7839	CSCO	2021-03-29	52.52000045776367
7840	CSCO	2021-03-30	51.77000045776367
7841	CSCO	2021-03-31	51.709999084472656
7842	CSCO	2021-04-01	51.97999954223633
7843	CSCO	2021-04-05	52.40999984741211
7844	CSCO	2021-04-06	52.029998779296875
7845	CSCO	2021-04-07	51.77000045776367
7846	CSCO	2021-04-08	51.90999984741211
7847	CSCO	2021-04-09	52.09000015258789
7848	CSCO	2021-04-12	51.56999969482422
7849	CSCO	2021-04-13	51.65999984741211
7850	CSCO	2021-04-14	51.369998931884766
7851	CSCO	2021-04-15	51.63999938964844
7852	CSCO	2021-04-16	52.79999923706055
7853	CSCO	2021-04-19	52.849998474121094
7854	CSCO	2021-04-20	51.790000915527344
7855	CSCO	2021-04-21	51.93000030517578
7856	CSCO	2021-04-22	51.5
7857	CSCO	2021-04-23	51.90999984741211
7858	CSCO	2021-04-26	51.63999938964844
7859	CSCO	2021-04-27	51.369998931884766
7860	CSCO	2021-04-28	51.11000061035156
7861	CSCO	2021-04-29	51.459999084472656
7862	CSCO	2021-04-30	50.90999984741211
7863	CSCO	2021-05-03	51.16999816894531
7864	CSCO	2021-05-04	50.709999084472656
7865	CSCO	2021-05-05	51.130001068115234
7866	CSCO	2021-05-06	52.439998626708984
7867	CSCO	2021-05-07	53.43000030517578
7868	CSCO	2021-05-10	53.15999984741211
7869	CSCO	2021-05-11	52.83000183105469
7870	CSCO	2021-05-12	51.599998474121094
7871	CSCO	2021-05-13	52.4900016784668
7872	CSCO	2021-05-14	52.900001525878906
7873	CSCO	2021-05-17	52.939998626708984
7874	CSCO	2021-05-18	52.93000030517578
7875	CSCO	2021-05-19	52.470001220703125
7876	CSCO	2021-05-20	52.849998474121094
7877	CSCO	2021-05-21	52.43000030517578
7878	CSCO	2021-05-24	53.38999938964844
7879	CSCO	2021-05-25	53.310001373291016
7880	CSCO	2021-05-26	52.90999984741211
7881	CSCO	2021-05-27	52.91999816894531
7882	CSCO	2021-05-28	52.900001525878906
7883	CSCO	2021-06-01	52.619998931884766
7884	CSCO	2021-06-02	52.959999084472656
7885	CSCO	2021-06-03	53.33000183105469
7886	CSCO	2021-06-04	54.06999969482422
7887	CSCO	2021-06-07	53.91999816894531
7888	CSCO	2021-06-08	54.130001068115234
7889	CSCO	2021-06-09	54.02000045776367
7890	CSCO	2021-06-10	55.029998779296875
7891	CSCO	2021-06-11	54.77000045776367
7892	CSCO	2021-06-14	54.16999816894531
7893	CSCO	2021-06-15	53.790000915527344
7894	CSCO	2021-06-16	53.470001220703125
7895	CSCO	2021-06-17	53.130001068115234
7896	CSCO	2021-06-18	52.06999969482422
7897	CSCO	2021-06-21	53.18000030517578
7898	CSCO	2021-06-22	53.2599983215332
7899	CSCO	2021-06-23	52.7599983215332
7900	CSCO	2021-06-24	52.779998779296875
7901	CSCO	2021-06-25	53.060001373291016
7902	CSCO	2021-06-28	52.959999084472656
7903	CSCO	2021-06-29	52.90999984741211
7904	CSCO	2021-06-30	53.0
7905	CSCO	2021-07-01	53.439998626708984
7906	CSCO	2021-07-02	53.540000915527344
7907	CSCO	2021-07-06	52.97999954223633
7908	CSCO	2021-07-07	53.2599983215332
7909	CSCO	2021-07-08	53.2599983215332
7910	CSCO	2021-07-09	53.7400016784668
7911	CSCO	2021-07-12	53.22999954223633
7912	CSCO	2021-07-13	53.31999969482422
7913	CSCO	2021-07-14	54.09000015258789
7914	CSCO	2021-07-15	53.650001525878906
7915	CSCO	2021-07-16	53.70000076293945
7916	CSCO	2021-07-19	53.060001373291016
7917	CSCO	2021-07-20	53.58000183105469
7918	CSCO	2021-07-21	53.880001068115234
7919	CSCO	2021-07-22	54.540000915527344
7920	CSCO	2021-07-23	55.22999954223633
7921	CSCO	2021-07-26	55.470001220703125
7922	CSCO	2021-07-27	55.279998779296875
7923	CSCO	2021-07-28	54.77000045776367
7924	CSCO	2021-07-29	55.06999969482422
7925	CSCO	2021-07-30	55.369998931884766
7926	CSCO	2021-08-02	55.45000076293945
7927	CSCO	2021-08-03	56.25
7928	CSCO	2021-08-04	55.689998626708984
7929	CSCO	2021-08-05	55.7599983215332
7930	CSCO	2021-08-06	55.59000015258789
7931	CSCO	2021-08-09	55.470001220703125
7932	CSCO	2021-08-10	55.61000061035156
7933	CSCO	2021-08-11	55.86000061035156
7934	CSCO	2021-08-12	56.38999938964844
7935	CSCO	2021-08-13	56.470001220703125
7936	CSCO	2021-08-16	56.279998779296875
7937	CSCO	2021-08-17	56.0099983215332
7938	CSCO	2021-08-18	55.150001525878906
7939	CSCO	2021-08-19	57.27000045776367
7940	CSCO	2021-08-20	58.220001220703125
7941	CSCO	2021-08-23	58.540000915527344
7942	CSCO	2021-08-24	59.31999969482422
7943	CSCO	2021-08-25	59.349998474121094
7944	CSCO	2021-08-26	59.20000076293945
7945	CSCO	2021-08-27	59.02000045776367
7946	CSCO	2021-08-30	59.130001068115234
7947	CSCO	2021-08-31	59.02000045776367
7948	CSCO	2021-09-01	59.040000915527344
7949	CSCO	2021-09-02	59.529998779296875
7950	CSCO	2021-09-03	59.41999816894531
7951	CSCO	2021-09-07	58.880001068115234
7952	CSCO	2021-09-08	58.68000030517578
7953	CSCO	2021-09-09	58.599998474121094
7954	CSCO	2021-09-10	57.88999938964844
7955	CSCO	2021-09-13	58.099998474121094
7956	CSCO	2021-09-14	57.869998931884766
7957	CSCO	2021-09-15	57.560001373291016
7958	CSCO	2021-09-16	57.33000183105469
7959	CSCO	2021-09-17	56.849998474121094
7960	CSCO	2021-09-20	55.88999938964844
7961	CSCO	2021-09-21	55.2599983215332
7962	CSCO	2021-09-22	55.52000045776367
7963	CSCO	2021-09-23	56.689998626708984
7964	CSCO	2021-09-24	56.72999954223633
7965	CSCO	2021-09-27	56.220001220703125
7966	CSCO	2021-09-28	55.52000045776367
7967	CSCO	2021-09-29	55.47999954223633
7968	CSCO	2021-09-30	54.43000030517578
7969	CSCO	2021-10-01	55.13999938964844
7970	CSCO	2021-10-04	54.22999954223633
7971	CSCO	2021-10-05	54.689998626708984
7972	CSCO	2021-10-06	53.939998626708984
7973	CSCO	2021-10-07	55.02000045776367
7974	CSCO	2021-10-08	55.08000183105469
7975	CSCO	2021-10-11	54.93000030517578
7976	CSCO	2021-10-12	54.279998779296875
7977	CSCO	2021-10-13	54.619998931884766
7978	CSCO	2021-10-14	55.650001525878906
7979	CSCO	2021-10-15	55.25
7980	CSCO	2021-10-18	55.189998626708984
7981	CSCO	2021-10-19	55.7400016784668
7982	CSCO	2021-10-20	56.20000076293945
7983	CSCO	2021-10-21	55.689998626708984
7984	CSCO	2021-10-22	55.11000061035156
7985	CSCO	2021-10-25	55.13999938964844
7986	CSCO	2021-10-26	55.810001373291016
7987	CSCO	2021-10-27	56.18000030517578
7988	CSCO	2021-10-28	56.2400016784668
7989	CSCO	2021-10-29	55.970001220703125
7990	CSCO	2021-11-01	56.099998474121094
7991	CSCO	2021-11-02	57.619998931884766
7992	CSCO	2021-11-03	57.650001525878906
7993	CSCO	2021-11-04	57.119998931884766
7994	CSCO	2021-11-05	57.06999969482422
7995	CSCO	2021-11-08	57.0
7996	CSCO	2021-11-09	57.439998626708984
7997	CSCO	2021-11-10	57.77000045776367
7998	CSCO	2021-11-11	56.7599983215332
7999	CSCO	2021-11-12	56.81999969482422
8000	CSCO	2021-11-15	57.27000045776367
8001	CSCO	2021-11-16	57.0
8002	CSCO	2021-11-17	56.7599983215332
8003	CSCO	2021-11-18	53.630001068115234
8004	CSCO	2021-11-19	53.25
8005	CSCO	2021-11-22	54.599998474121094
8006	CSCO	2021-11-23	55.29999923706055
8007	CSCO	2021-11-24	55.540000915527344
8008	CSCO	2021-11-26	54.66999816894531
8009	CSCO	2021-11-29	55.7599983215332
8010	CSCO	2021-11-30	54.84000015258789
8011	CSCO	2021-12-01	55.029998779296875
8012	CSCO	2021-12-02	56.150001525878906
8013	CSCO	2021-12-03	56.22999954223633
8014	CSCO	2021-12-06	56.959999084472656
8015	CSCO	2021-12-07	58.08000183105469
8016	CSCO	2021-12-08	57.02000045776367
8017	CSCO	2021-12-09	57.54999923706055
8018	CSCO	2021-12-10	59.25
8019	CSCO	2021-12-13	58.61000061035156
8020	CSCO	2021-12-14	57.77000045776367
8021	CSCO	2021-12-15	59.93000030517578
8022	CSCO	2021-12-16	60.310001373291016
8023	CSCO	2021-12-17	60.459999084472656
8024	CSCO	2021-12-20	60.36000061035156
8025	CSCO	2021-12-21	61.029998779296875
8026	CSCO	2021-12-22	61.529998779296875
8027	CSCO	2021-12-23	62.279998779296875
8028	CSCO	2021-12-27	63.41999816894531
8029	CSCO	2021-12-28	63.529998779296875
8030	CSCO	2021-12-29	63.959999084472656
8031	CSCO	2021-12-30	63.619998931884766
8032	CSCO	2021-12-31	63.369998931884766
8033	CSCO	2022-01-03	63.15999984741211
8034	CSCO	2022-01-04	61.25
8035	CSCO	2022-01-05	60.279998779296875
8036	CSCO	2022-01-06	60.91999816894531
8037	CSCO	2022-01-07	61.130001068115234
8038	CSCO	2022-01-10	61.81999969482422
8039	CSCO	2022-01-11	62.369998931884766
8040	CSCO	2022-01-12	62.119998931884766
8041	CSCO	2022-01-13	61.5
8042	CSCO	2022-01-14	61.36000061035156
8043	CSCO	2022-01-18	59.72999954223633
8044	CSCO	2022-01-19	58.900001525878906
8045	CSCO	2022-01-20	58.08000183105469
8046	CSCO	2022-01-21	56.68000030517578
8047	CSCO	2022-01-24	56.900001525878906
8048	CSCO	2022-01-25	56.11000061035156
8049	CSCO	2022-01-26	55.33000183105469
8050	CSCO	2022-01-27	54.619998931884766
8051	CSCO	2022-01-28	55.61000061035156
8052	CSCO	2022-01-31	55.66999816894531
8053	CSCO	2022-02-01	55.369998931884766
8054	CSCO	2022-02-02	56.16999816894531
8055	CSCO	2022-02-03	55.20000076293945
8056	CSCO	2022-02-04	55.150001525878906
8057	CSCO	2022-02-07	55.16999816894531
8058	CSCO	2022-02-08	55.34000015258789
8059	CSCO	2022-02-09	56.290000915527344
8060	CSCO	2022-02-10	54.869998931884766
8061	CSCO	2022-02-11	53.900001525878906
8062	CSCO	2022-02-14	53.18000030517578
8063	CSCO	2022-02-15	54.27000045776367
8064	CSCO	2022-02-16	54.25
8065	CSCO	2022-02-17	55.77000045776367
8066	CSCO	2022-02-18	57.209999084472656
8067	CSCO	2022-02-22	56.29999923706055
8068	CSCO	2022-02-23	54.439998626708984
8069	CSCO	2022-02-24	54.72999954223633
8070	CSCO	2022-02-25	56.040000915527344
8071	CSCO	2022-02-28	55.77000045776367
8072	CSCO	2022-03-01	54.619998931884766
8073	CSCO	2022-03-02	56.150001525878906
8074	CSCO	2022-03-03	56.06999969482422
8075	CSCO	2022-03-04	56.5099983215332
8076	CSCO	2022-03-07	55.59000015258789
8077	CSCO	2022-03-08	54.400001525878906
8078	CSCO	2022-03-09	55.91999816894531
8079	CSCO	2022-03-10	54.709999084472656
8080	CSCO	2022-03-11	54.689998626708984
8081	CSCO	2022-03-14	54.29999923706055
8082	CSCO	2022-03-15	55.599998474121094
8083	CSCO	2022-03-16	55.810001373291016
8084	CSCO	2022-03-17	56.16999816894531
8085	CSCO	2022-03-18	55.970001220703125
8086	CSCO	2022-03-21	56.0
8087	CSCO	2022-03-22	56.16999816894531
8088	CSCO	2022-03-23	54.47999954223633
8089	CSCO	2022-03-24	54.5
8090	CSCO	2022-03-25	54.970001220703125
8091	CSCO	2022-03-28	55.13999938964844
8092	CSCO	2022-03-29	55.66999816894531
8093	CSCO	2022-03-30	56.04999923706055
8094	CSCO	2022-03-31	55.7599983215332
8095	CSCO	2022-04-01	55.65999984741211
8096	CSCO	2022-04-04	55.869998931884766
8097	CSCO	2022-04-05	54.91999816894531
8098	CSCO	2022-04-06	54.369998931884766
8099	CSCO	2022-04-07	54.630001068115234
8100	CSCO	2022-04-08	54.279998779296875
8101	CSCO	2022-04-11	52.880001068115234
8102	CSCO	2022-04-12	51.81999969482422
8103	CSCO	2022-04-13	52.150001525878906
8104	CSCO	2022-04-14	51.16999816894531
8105	CSCO	2022-04-18	51.11000061035156
8106	CSCO	2022-04-19	51.83000183105469
8107	CSCO	2022-04-20	53.02000045776367
8108	CSCO	2022-04-21	52.779998779296875
8109	CSCO	2022-04-22	51.36000061035156
8110	CSCO	2022-04-25	51.939998626708984
8111	CSCO	2022-04-26	50.900001525878906
8112	CSCO	2022-04-27	49.310001373291016
8113	CSCO	2022-04-28	50.630001068115234
8114	CSCO	2022-04-29	48.97999954223633
8115	CSCO	2022-05-02	49.86000061035156
8116	CSCO	2022-05-03	49.91999816894531
8117	CSCO	2022-05-04	51.58000183105469
8118	CSCO	2022-05-05	49.61000061035156
8119	CSCO	2022-05-06	49.33000183105469
8120	CSCO	2022-05-09	48.959999084472656
8121	CSCO	2022-05-10	49.54999923706055
8122	CSCO	2022-05-11	48.650001525878906
8123	CSCO	2022-05-12	48.290000915527344
8124	CSCO	2022-05-13	49.560001373291016
8125	CSCO	2022-05-16	49.0
8126	CSCO	2022-05-17	50.599998474121094
8127	CSCO	2022-05-18	48.36000061035156
8128	CSCO	2022-05-19	41.720001220703125
8129	CSCO	2022-05-20	42.939998626708984
8130	CSCO	2022-05-23	43.349998474121094
8131	CSCO	2022-05-24	43.77000045776367
8132	CSCO	2022-05-25	44.0
8133	CSCO	2022-05-26	44.9900016784668
8134	CSCO	2022-05-27	45.619998931884766
8135	CSCO	2022-05-31	45.04999923706055
8136	CSCO	2022-06-01	45.22999954223633
8137	CSCO	2022-06-02	45.790000915527344
8138	CSCO	2022-06-03	45.25
8139	CSCO	2022-06-06	45.33000183105469
8140	CSCO	2022-06-07	45.56999969482422
8141	CSCO	2022-06-08	44.91999816894531
8142	CSCO	2022-06-09	44.2599983215332
8143	CSCO	2022-06-10	43.4900016784668
8144	CSCO	2022-06-13	43.2400016784668
8145	CSCO	2022-06-14	42.90999984741211
8146	CSCO	2022-06-15	43.79999923706055
8147	CSCO	2022-06-16	43.31999969482422
8148	CSCO	2022-06-17	43.38999938964844
8149	CSCO	2022-06-21	44.13999938964844
8150	CSCO	2022-06-22	43.56999969482422
8151	CSCO	2022-06-23	42.93000030517578
8152	CSCO	2022-06-24	44.099998474121094
8153	CSCO	2022-06-27	43.77000045776367
8154	CSCO	2022-06-28	43.060001373291016
8155	CSCO	2022-06-29	42.880001068115234
8156	CSCO	2022-06-30	42.63999938964844
8157	CSCO	2022-07-01	42.599998474121094
8158	CSCO	2022-07-05	41.959999084472656
8159	CSCO	2022-07-06	42.689998626708984
8160	CSCO	2022-07-07	43.220001220703125
8161	CSCO	2022-07-08	43.38999938964844
8162	CSCO	2022-07-11	43.25
8163	CSCO	2022-07-12	42.86000061035156
8164	CSCO	2022-07-13	42.70000076293945
8165	CSCO	2022-07-14	42.33000183105469
8166	CSCO	2022-07-15	43.06999969482422
8167	CSCO	2022-07-18	42.599998474121094
8168	CSCO	2022-07-19	44.029998779296875
8169	CSCO	2022-07-20	44.130001068115234
8170	CSCO	2022-07-21	44.58000183105469
8171	CSCO	2022-07-22	44.459999084472656
8172	CSCO	2022-07-25	44.34000015258789
8173	CSCO	2022-07-26	43.83000183105469
8174	CSCO	2022-07-27	44.63999938964844
8175	CSCO	2022-07-28	45.619998931884766
8176	CSCO	2022-07-29	45.369998931884766
8177	CSCO	2022-08-01	45.279998779296875
8178	CSCO	2022-08-02	44.91999816894531
8179	CSCO	2022-08-03	45.709999084472656
8180	CSCO	2022-08-04	45.380001068115234
8181	CSCO	2022-08-05	45.0099983215332
8182	CSCO	2022-08-08	45.02000045776367
8183	CSCO	2022-08-09	44.91999816894531
8184	CSCO	2022-08-10	46.02000045776367
8185	CSCO	2022-08-11	45.900001525878906
8186	CSCO	2022-08-12	46.61000061035156
8187	CSCO	2022-08-15	46.59000015258789
8188	CSCO	2022-08-16	46.77000045776367
8189	CSCO	2022-08-17	46.65999984741211
8190	CSCO	2022-08-18	49.369998931884766
8191	CSCO	2022-08-19	48.70000076293945
8192	CSCO	2022-08-22	47.709999084472656
8193	CSCO	2022-08-23	47.40999984741211
8194	CSCO	2022-08-24	47.06999969482422
8195	CSCO	2022-08-25	47.27000045776367
8196	CSCO	2022-08-26	45.88999938964844
8197	CSCO	2022-08-29	45.709999084472656
8198	CSCO	2022-08-30	45.2400016784668
8199	CSCO	2022-08-31	44.720001220703125
8200	CSCO	2022-09-01	45.290000915527344
8201	CSCO	2022-09-02	44.59000015258789
8202	CSCO	2022-09-06	44.470001220703125
8203	CSCO	2022-09-07	45.02000045776367
8204	CSCO	2022-09-08	45.369998931884766
8205	CSCO	2022-09-09	45.77000045776367
8206	CSCO	2022-09-12	46.400001525878906
8207	CSCO	2022-09-13	44.11000061035156
8208	CSCO	2022-09-14	43.959999084472656
8209	CSCO	2022-09-15	43.290000915527344
8210	CSCO	2022-09-16	43.29999923706055
8211	CSCO	2022-09-19	43.29999923706055
8212	CSCO	2022-09-20	42.58000183105469
8213	CSCO	2022-09-21	41.59000015258789
8214	CSCO	2022-09-22	41.150001525878906
8215	CSCO	2022-09-23	40.65999984741211
8216	CSCO	2022-09-26	40.58000183105469
8217	CSCO	2022-09-27	40.52000045776367
8218	CSCO	2022-09-28	41.34000015258789
8219	CSCO	2022-09-29	40.56999969482422
8220	CSCO	2022-09-30	40.0
8221	CSCO	2022-10-03	41.290000915527344
8222	CSCO	2022-10-04	41.81999969482422
8223	CSCO	2022-10-05	41.9900016784668
8224	CSCO	2022-10-06	41.52000045776367
8225	CSCO	2022-10-07	40.27000045776367
8226	CSCO	2022-10-10	39.88999938964844
8227	CSCO	2022-10-11	39.58000183105469
8228	CSCO	2022-10-12	39.27000045776367
8229	CSCO	2022-10-13	40.61000061035156
8230	CSCO	2022-10-14	40.20000076293945
8231	CSCO	2022-10-17	41.29999923706055
8232	CSCO	2022-10-18	41.790000915527344
8233	CSCO	2022-10-19	41.880001068115234
8234	CSCO	2022-10-20	41.709999084472656
8235	CSCO	2022-10-21	42.79999923706055
8236	CSCO	2022-10-24	43.540000915527344
8237	CSCO	2022-10-25	44.36000061035156
8238	CSCO	2022-10-26	44.380001068115234
8239	CSCO	2022-10-27	44.41999816894531
8240	CSCO	2022-10-28	45.63999938964844
8241	CSCO	2022-10-31	45.43000030517578
8242	CSCO	2022-11-01	45.459999084472656
8243	CSCO	2022-11-02	44.56999969482422
8244	CSCO	2022-11-03	43.849998474121094
8245	CSCO	2022-11-04	44.52000045776367
8246	CSCO	2022-11-07	44.54999923706055
8247	CSCO	2022-11-08	44.61000061035156
8248	CSCO	2022-11-09	43.90999984741211
8249	CSCO	2022-11-10	45.65999984741211
8250	CSCO	2022-11-11	44.790000915527344
8251	CSCO	2022-11-14	44.7400016784668
8252	CSCO	2022-11-15	44.900001525878906
8253	CSCO	2022-11-16	44.38999938964844
8254	CSCO	2022-11-17	46.59000015258789
8255	CSCO	2022-11-18	47.790000915527344
8256	CSCO	2022-11-21	47.619998931884766
8257	CSCO	2022-11-22	48.380001068115234
8258	CSCO	2022-11-23	48.56999969482422
8259	CSCO	2022-11-25	48.400001525878906
8260	CSCO	2022-11-28	48.08000183105469
8261	CSCO	2022-11-29	48.279998779296875
8262	CSCO	2022-11-30	49.720001220703125
8263	CSCO	2022-12-01	49.970001220703125
8264	CSCO	2022-12-02	49.70000076293945
8265	CSCO	2022-12-05	49.33000183105469
8266	CSCO	2022-12-06	48.59000015258789
8267	CSCO	2022-12-07	48.18000030517578
8268	CSCO	2022-12-08	48.9900016784668
8269	CSCO	2022-12-09	48.459999084472656
8270	CSCO	2022-12-12	49.29999923706055
8271	CSCO	2022-12-13	49.63999938964844
8272	CSCO	2022-12-14	49.29999923706055
8273	CSCO	2022-12-15	48.150001525878906
8274	CSCO	2022-12-16	47.810001373291016
8275	CSCO	2022-12-19	47.400001525878906
8276	CSCO	2022-12-20	47.369998931884766
8277	CSCO	2022-12-21	47.65999984741211
8278	CSCO	2022-12-22	47.31999969482422
8279	CSCO	2022-12-23	47.47999954223633
8280	CSCO	2022-12-27	47.529998779296875
8281	CSCO	2022-12-28	47.06999969482422
8282	CSCO	2022-12-29	47.5
8283	CSCO	2022-12-30	47.63999938964844
8284	CSCO	2023-01-03	47.939998626708984
8285	CSCO	2023-01-04	47.54999923706055
8286	CSCO	2023-01-05	46.880001068115234
8287	CSCO	2023-01-06	48.31999969482422
8288	CSCO	2023-01-09	48.58000183105469
8289	CSCO	2023-01-10	48.810001373291016
8290	CSCO	2023-01-11	49.209999084472656
8291	CSCO	2023-01-12	49.0
8292	CSCO	2023-01-13	48.880001068115234
8293	CSCO	2023-01-17	48.08000183105469
8294	CSCO	2023-01-18	46.900001525878906
8295	CSCO	2023-01-19	46.459999084472656
8296	CSCO	2023-01-20	46.779998779296875
8297	CSCO	2023-01-23	47.5
8298	CSCO	2023-01-24	47.810001373291016
8299	CSCO	2023-01-25	47.97999954223633
8300	CSCO	2023-01-26	48.34000015258789
8301	CSCO	2023-01-27	48.5099983215332
8302	CSCO	2023-01-30	48.220001220703125
8303	CSCO	2023-01-31	48.66999816894531
8304	CSCO	2023-02-01	48.56999969482422
8305	CSCO	2023-02-02	49.31999969482422
8306	CSCO	2023-02-03	48.630001068115234
8307	CSCO	2023-02-06	47.56999969482422
8308	CSCO	2023-02-07	47.84000015258789
8309	CSCO	2023-02-08	46.959999084472656
8310	CSCO	2023-02-09	46.72999954223633
8311	CSCO	2023-02-10	47.2599983215332
8312	CSCO	2023-02-13	47.86000061035156
8313	CSCO	2023-02-14	47.70000076293945
8314	CSCO	2023-02-15	48.45000076293945
8315	CSCO	2023-02-16	50.9900016784668
8316	CSCO	2023-02-17	50.77000045776367
8317	CSCO	2023-02-21	49.689998626708984
8318	CSCO	2023-02-22	49.310001373291016
8319	CSCO	2023-02-23	49.209999084472656
8320	CSCO	2023-02-24	48.47999954223633
8321	CSCO	2023-02-27	48.72999954223633
8322	CSCO	2023-02-28	48.41999816894531
8323	CSCO	2023-03-01	48.34000015258789
8324	CSCO	2023-03-02	48.529998779296875
8325	CSCO	2023-03-03	49.279998779296875
8326	CSCO	2023-03-06	49.41999816894531
8327	CSCO	2023-03-07	48.90999984741211
8328	CSCO	2023-03-08	49.11000061035156
8329	CSCO	2023-03-09	48.810001373291016
8330	CSCO	2023-03-10	48.560001373291016
8331	CSCO	2023-03-13	48.40999984741211
8332	CSCO	2023-03-14	49.04999923706055
8333	CSCO	2023-03-15	49.060001373291016
8334	CSCO	2023-03-16	50.119998931884766
8335	CSCO	2023-03-17	50.189998626708984
8336	CSCO	2023-03-20	50.939998626708984
8337	CSCO	2023-03-21	50.66999816894531
8338	CSCO	2023-03-22	49.459999084472656
8339	CSCO	2023-03-23	49.72999954223633
8340	CSCO	2023-03-24	50.5099983215332
8341	CSCO	2023-03-27	50.540000915527344
8342	CSCO	2023-03-28	50.38999938964844
8343	CSCO	2023-03-29	51.16999816894531
8344	CSCO	2023-03-30	51.43000030517578
8345	CSCO	2023-03-31	52.279998779296875
8346	CSCO	2023-04-03	52.310001373291016
8347	CSCO	2023-04-04	51.81999969482422
8348	CSCO	2023-04-05	51.81999969482422
8349	CSCO	2023-04-06	51.27000045776367
8350	CSCO	2023-04-10	51.33000183105469
8351	CSCO	2023-04-11	50.619998931884766
8352	CSCO	2023-04-12	50.11000061035156
8353	CSCO	2023-04-13	50.79999923706055
8354	CSCO	2023-04-14	50.540000915527344
8355	CSCO	2023-04-17	50.279998779296875
8356	CSCO	2023-04-18	50.310001373291016
8357	CSCO	2023-04-19	48.040000915527344
8358	CSCO	2023-04-20	46.58000183105469
8359	CSCO	2023-04-21	47.029998779296875
8360	CSCO	2023-04-24	47.38999938964844
8361	CSCO	2023-04-25	47.09000015258789
8362	CSCO	2023-04-26	46.540000915527344
8363	CSCO	2023-04-27	46.560001373291016
8364	CSCO	2023-04-28	47.25
8365	CSCO	2023-05-01	47.34000015258789
8366	CSCO	2023-05-02	46.36000061035156
8367	CSCO	2023-05-03	45.959999084472656
8368	CSCO	2023-05-04	45.70000076293945
8369	CSCO	2023-05-05	46.25
8370	CSCO	2023-05-08	46.34000015258789
8371	CSCO	2023-05-09	46.470001220703125
8372	CSCO	2023-05-10	46.709999084472656
8373	CSCO	2023-05-11	46.369998931884766
8374	CSCO	2023-05-12	46.709999084472656