# Cisco Systems
930701	55.5	53	55.5	13408
930702	56	54.5	55.5	6599
930706	55.5	54	54.75	8133
930707	54.5	52.5	53	10909
930708	54.5	52.5	53.625	11572
930709	55	53.75	54.75	8266
930712	56	54.75	55.25	9012
930713	56.75	55.5	56.125	12711
930714	57	56	56.25	11215
930715	55.5	51.5	52.25	36174
930716	51.75	49	50	38787
930719	50.25	47.25	49.5	30487
930720	52.75	49.75	52.25	27063
930721	52.25	50.5	51.25	16481
930722	52	50	50.75	12782
930723	53.5	50.75	52.875	17063
930726	56	52.75	55.5	20269
930727	55.25	52.5	52.75	20075
930728	54	52	53.625	7877
930729	54.5	52.5	53	11260
930730	52.5	51.25	51.875	12667
930802	53.25	51.75	52.5	9927
930803	54.25	52.75	53.5	10120
930804	55.25	53.25	54.375	13791
930805	55.75	54.75	55.125	16447
930806	57.25	54.75	56.75	18674
930809	59	57	58.75	19793
930810	59.25	58.5	58.75	12583
930811	59.25	57	57.5	14941
930812	58.75	56	57	20568
930813	54.25	51.875	53.125	65554
930816	55.25	52.25	55	40774
930817	57.75	54	57.25	25224
930818	58.5	56.25	56.75	27701
930819	56.75	54.625	54.75	24462
930820	54.75	52.75	53.125	33553
930823	54.375	52.75	54	21086
930824	55.25	53.75	55.125	16379
930825	55.25	52.5	53	24332
930826	53	49.75	50.375	57897
930827	52.75	50	52.625	39481
930830	53.25	49.625	49.75	28862
930831	51	47.25	47.75	73524
930901	49.25	47.25	48.25	46854
930902	49	48	48.75	23265
930903	49	47	47.375	20435
930907	48	43.25	43.375	59885
930908	44.375	41	43.75	91142
930909	47	45	46.625	44016
930910	47.5	44.75	44.75	30887
930913	45	41.75	41.875	42476
930914	42.75	40.25	42.25	53106
930915	44	42	43.25	36370
930916	46	43.5	45.75	38544
930917	46.5	45.25	45.75	37024
930920	47	44.5	44.5	19068
930921	46.25	43.75	45	44557
930922	48	45.5	47.25	35848
930923	48.75	47	47.25	24196
930924	48.75	46	48.5	29658
930927	51.25	49	50.875	29126
930928	52.25	49.75	52	22126
930929	54.25	51.25	51.5	45210
930930	52	49.75	50	24304
931001	50.25	48	49.375	27811
931004	50.5	49	49.5	15743
931005	49.75	47	47.875	34407
931006	49	45.5	46.125	37046
931007	46.75	44.5	45	21146
931008	47.5	45.25	47.5	23264
931011	48.5	45.75	46	15277
931012	52.25	48	50.875	49164
931013	51.5	48.75	50.25	21078
931014	50.5	48.75	49.5	11698
931015	50.25	48.75	49	11018
931018	50.25	47.5	47.625	15476
931019	48.25	46	47.5	14879
931020	48.5	46	46.5	22413
931021	49	46	48.75	28921
931022	50.25	48.5	49.5	28971
931025	50.5	48.25	49.75	20274
931026	50	48.25	49.5	15126
931027	50.75	49	50.5	13358
931028	51.625	49.5	49.75	15854
931029	52	49.75	51.25	18603
931101	53.5	50.5	53.5	27135
931102	53.75	52	52.875	13806
931103	54.125	50.75	51	23990
931104	51.5	48.875	49.75	35157
931105	54	50.25	53.5	62096
931108	55	52.5	54.125	30442
931109	55.25	53.625	54	26065
931110	54.75	53.25	54.375	19405
931111	56.75	54.5	55.75	38170
931112	56.75	54.75	55.75	14734
931115	57.25	55.25	57	20050
931116	57.25	55.75	57.125	13765
931117	57.25	55	55.75	14741
931118	56.25	54.75	56.125	19295
931119	57.5	54.25	57	31004
931122	56.5	55	55.75	22899
931123	57.25	55.5	56.75	17940
931124	58.25	56.75	57.5	18266
931126	58	57	57.375	5613
931129	58	55.75	55.875	20909
931130	57	55.25	56.25	14417
931201	57.75	56.5	57.625	15355
931202	60.25	56.25	59.375	33745
931203	61.5	60	61.25	50907
931206	61.75	59.75	61.75	21690
931207	62.25	60.75	62	18922
931208	61.75	60.25	60.5	8526
931209	60.625	59.25	59.625	14498
931210	60.25	58.75	59.75	11322
931213	60.5	58.75	59.875	12808
931214	60.25	58.75	59.25	9863
931215	59.75	58.25	59.375	11998
931216	60.75	59.25	60.125	17347
931217	60.75	59.75	60.5	8511
931220	61.75	60.25	61.75	10568
931221	62	61	61	8022
931222	60.75	59	60.75	17112
931223	63	61.75	62.125	21487
931227	62.75	62	62	9908
931228	63.25	62	63	15614
931229	63.75	62.5	63.5	17078
931230	65.75	63.75	65.75	92022
931231	65.75	64.5	64.625	26530
940103	64.75	63.25	64.25	18855
940104	65.25	63.75	65	18422
940105	67.25	64.25	66.5	40721
940106	67	65.25	66	17628
940107	67.5	65.25	66.625	18387
940110	69	66.25	68.5	18721
940111	68.5	67.5	68	10207
940112	68.25	66.75	68	14628
940113	67.75	67	67.25	13421
940114	69.5	68	69	16734
940117	70	68.5	69.375	15445
940118	70.75	69.25	70.75	16942
940119	70.25	68.75	69.25	14512
940120	69.75	68	68.625	11490
940121	70.25	68	70.125	8836
940124	71.25	69.25	70.25	13814
940125	70.5	67.5	68.5	25679
940126	69.5	67.75	68.25	11311
940127	68.75	67.75	68.625	26673
940128	71	68.75	70.5	16785
940131	72.5	70.25	72.5	28423
940201	72.5	71.5	71.5	15341
940202	73.25	71.5	73	13979
940203	75	72.5	74.75	14717
940204	75	71.75	71.75	25900
940207	72.75	70	72.5	31934
940208	74.25	71.5	74	19076
940209	75.25	74	74.25	16558
940210	74.75	71.75	72	32072
940211	74.5	71.5	74.375	34981
940214	75.75	74	74.75	19103
940215	75.875	73.75	73.75	17499
940216	74.25	72.5	73	14278
940217	73.75	72.5	73.375	12072
940218	73.5	71.75	73	16037
940222	74	72	74	10911
940223	74.25	72	73	36848
940224	72.75	71	71.75	16253
940225	73.5	71.5	73.125	16793
940228	75	73.25	73.75	17193
940301	75	73.5	74.125	19329
940302	75.5	72.5	75.25	36184
940303	77.5	75	76.75	28549
940304	79	76.375	79	27565
940307	81	78.75	80.375	23406
940308	80.75	78.25	80	22882
940309	81.25	78.75	80.75	21796
940310	81.5	79	80	18572
940311	80.25	78.625	79.75	9614
940314	80.25	79.25	80	8046
940315	79.75	77.75	78.75	21219
940316	79.5	78	78.875	12393
940317	79.5	78.5	79.5	13194
940318	79.5	78.25	79	10525
940321	40	38.75	38.75	18670	%2/1
940322	39.25	37	37.75	27777
940323	38	36	37.25	44670
940324	37.25	32.25	34.5	116640
940325	35.75	32.75	33	71051
940328	34	31.5	33	57412
940329	33.25	31.75	32	33255
940330	34.5	31	32.5	58897
940331	34.5	32	34.25	50755
940404	33.5	32.25	33.125	51533
940405	35.5	33.5	35	50500
940406	35.75	34.75	35.625	36498
940407	36	35	35.625	24573
940408	35.75	33.75	34.75	24052
940411	34.75	32.75	33.375	46970
940412	33.25	30.25	31	87420
940413	31.75	28	29.875	81836
940414	31.875	29	30.25	66658
940415	31.5	29.25	30.25	61532
940418	30.75	29.25	29.875	32376
940419	30.75	28.75	29.5	38386
940420	30.25	28.25	29	48423
940421	32	29	31.875	49240
940422	32.75	30.5	31.25	37399
940425	32	30.75	31.75	21050
940426	32.75	31.5	32	25460
940428	32.5	30.875	31.25	23323
940429	31.5	30.25	30.3125	37798
940502	32.75	29.75	32.5	36143
940503	34	30.75	31.375	80602
940504	31.75	30.5	30.75	38944
940505	32.75	31	31.5	50362
940506	31.75	30.25	31.5	43618
940509	31.5	29.75	30	39172
940510	31	28.5	28.5	58067
940511	30	28.25	29	62323
940512	29.75	27.75	29	67124
940513	25.625	22	23.25	448810
940516	24.25	22	22.5	130900
940517	23	21.1875	22.125	125530
940518	24.25	22.75	23.875	99839
940519	24.5	23.625	23.9375	55870
940520	24	22.875	23.25	35456
940523	24.5	23	24.5	30681
940524	25.5	23.75	25.25	42367
940525	26	24.75	25.75	30052
940526	27	24.75	25	50325
940527	25.5	24.25	25.375	26177
940531	25.5	24.625	24.75	21999
940601	25	24.375	24.75	21880
940602	25	24	24.125	23068
940603	24.5	23.5	24.5	28542
940606	25.25	24.5	25	21792
940607	25	23.625	24	20030
940608	24.375	22.4375	22.625	39870
940609	23.4375	22.75	23.0625	30808
940610	23.875	23.125	23.5	20792
940613	23.5	22.75	22.875	19340
940614	24.9375	23.375	24.8125	55932
940615	25.625	24.375	24.875	39799
940616	25	24.5	24.6875	17398
940617	24.5	24	24.375	26720
940620	25.5	23.625	24.25	14332
940621	24.25	23.25	23.625	17772
940622	24	23.125	23.5	25751
940623	23.375	20.375	21	145860
940624	22.75	21	22.125	54421
940627	23.25	21.875	23.125	22445
940628	24	22.875	23	38413
940629	24.125	23.1562	23.875	37530
940630	24.4375	23.125	23.375	19585
940701	24.125	23.375	23.5625	23097
940705	23.625	22.625	22.9375	26839
940706	23	22.375	23	30616
940707	23.5	22.875	23.375	24280
940708	23.625	22.75	22.875	46996
940711	23.875	22.75	23.75	29770
940712	23.125	22.375	22.75	52659
940713	24.375	23	24	70052
940714	24.875	19.5	19.75	242030
940715	20.125	18.75	19.625	166370
940718	20.875	19.75	20.875	47459
940719	21.125	20.125	20.125	37077
940720	20.5	19.75	20.1875	39585
940721	20.625	19.875	20.5	21274
940722	20.875	20.375	20.5	32899
940725	20.625	19.875	20.125	20119
940726	20.25	19.5	19.75	30064
940727	19.75	19.375	19.625	24488
940728	20.25	19.625	19.875	30533
940729	21.25	20.125	21	86047
940801	22.25	20.5	21.9375	73218
940802	22.25	20.875	21.25	36550
940803	21.625	21	21.125	19900
940804	21.5	20.7188	20.875	27135
940805	21	20.375	20.875	25447
940808	21.875	20.625	21.625	34051
940809	22.125	21.625	21.9375	33791
940810	22.125	21.5	21.625	36812
940811	21.75	20.875	21.375	22620
940812	21.625	21.0625	21.375	24485
940815	22.25	21.375	21.875	64878
940816	22.625	21.75	22.5	61557
940817	24.25	22.375	24	82623
940818	24.375	23.125	23.5	72951
940819	24	21.75	22.625	108790
940822	23.625	22.125	23	36653
940823	23.75	23	23.5	33763
940824	23.625	23.25	23.5	32639
940825	24.125	23.375	24	43013
940826	25.625	24	25.625	71145
940829	26.625	25.75	26.25	71298
940830	26.375	25.75	26.125	41237
940831	26.125	24.75	24.8125	34361
940901	24.875	24.125	24.5	50337
940902	24.875	24.25	24.625	19733
940906	25.25	24.5	24.8125	36419
940907	26.125	24.875	25.875	47763
940908	26.5	25.875	26	31194
940909	26.25	25.125	25.4375	26091
940912	25.5	24.75	24.9375	15524
940913	25.75	25.125	25.625	37570
940914	26.375	24.5	26.375	42730
940915	27.125	26.25	27	43582
940916	27	25.875	26.5	34951
940919	26.75	26	26.125	18102
940920	26.125	25.625	25.6875	27892
940921	25.75	24.5	24.8125	53220
940922	25	24.5	24.875	30070
940923	24.875	24.25	24.5	21988
940926	24.5	23.875	24.375	17958
940927	24.625	24	24.375	19267
940928	24.625	23.875	24.125	26064
940929	25.75	23.625	25.625	55342
940930	27.625	26	27.375	116730
941003	27.875	27.375	27.5	52008
941004	27.625	26.5	26.5625	50409
941005	26.75	25.5	26.25	68545
941006	27.25	26.5	27.0625	50427
941007	27.625	26.625	27.625	44028
941010	28.125	27.5	27.75	50750
941011	29.3125	27.75	28.125	56122
941012	28.25	27	27.125	58833
941013	28	27.125	27.5	32877
941014	28.125	27.25	27.625	26356
941017	27.75	27	27	24087
941018	27.125	26.625	26.875	20332
941019	27.625	26.625	27.375	18715
941020	27.75	27.25	27.5	29852
941021	27.5	27.125	27.25	22108
941024	27.9375	27	27.625	26654
941025	27.8125	27	27.75	19521
941026	29.125	27.75	29	55613
941027	30	28.75	30	70603
941028	30.5	29.8125	30	76698
941031	30.375	29.875	30.125	38783
941101	30.625	29.875	30.625	44145
941102	32.5	30.625	31.625	66252
941103	32.25	31.5	32.25	58354
941104	32.375	31.375	31.5	43124
941107	31.375	30.25	30.625	40499
941108	31.125	29.75	30.875	46600
941109	32	30.75	31.375	39732
941110	31.75	30.125	30.625	30984
941111	33.5	31.375	33	112330
941114	34.25	32.875	33.75	61702
941115	34.75	33	33.1875	42741
941116	34	33.125	33.875	19068
941117	34.5	33	33.5	24011
941118	34.25	33.25	34.1875	18360
941121	34.5	32.1875	32.9375	30217
941122	32.9062	30.5625	30.625	69271
941123	31.6875	29.75	31.625	70865
941125	32.75	31.625	32.375	20352
941128	33	32.125	32.8125	46955
941129	33.25	32.625	33	40297
941130	33.375	32.25	32.25	31891
941201	32.5	31.75	32.25	23386
941202	32.875	31.875	32.75	21206
941205	33.25	32.75	33	24770
941206	33.5	32.75	33.25	30029
941207	33.1875	31.875	32.125	23466
941208	32.5	30.75	30.875	35883
941209	32.25	29.625	32	58133
941212	32.8438	31.5	32.625	33130
941213	32.75	32.125	32.25	22582
941214	32.5	31.375	31.75	20926
941215	33.875	32.75	33.4375	69636
941216	34	33	33.25	29075
941219	33.375	32.875	33.0625	24836
941220	33.375	32.625	32.875	16786
941221	34.125	32.875	34	30715
941222	35	33.875	34.875	40601
941223	35.75	34.875	35.25	33012
941227	36.1875	35.25	35.875	17224
941228	35.875	34.75	35	20909
941229	35.375	34.5	35.125	19272
941230	35.25	34.5	35.125	16941
950103	35.125	34.0625	34.125	23326
950104	34.75	33.875	34.375	30543
950105	35	34	34.125	26468
950106	34.5	33.625	34.125	20141
950109	35.25	34	34.875	35310
950110	36	35	35.375	44373
950111	35.75	34.875	35.625	21697
950112	36	35.375	35.625	23055
950113	36	35.375	35.875	21415
950116	37	35.875	36.625	24442
950117	36.875	36.125	36.5	18522
950118	37.5	36.125	36.375	25598
950119	36.5	35.75	35.75	22069
950120	35.875	34.75	35	33963
950123	35	33.5	34.9375	35643
950124	36.125	34.625	35.875	39036
950125	35.875	34.75	34.9375	41325
950126	35	33.75	33.875	34251
950127	34.125	33.375	33.875	28704
950130	34	32.375	32.5625	46065
950131	33.875	32.5	33.375	36454
950201	35	33.625	34.25	40380
950202	35.625	34.125	35.5	27524
950203	36.625	35.5	35.625	36874
950206	37	35.625	36.625	30741
950207	36.875	35.875	36.875	22967
950208	37	36.25	36.5	25827
950209	37.9375	36.25	36.375	47595
950210	36.875	35	35.0625	90993
950213	35.25	34.125	34.25	65313
950214	35.5	34.125	34.5	42332
950215	35.25	34.125	34.5	36219
950216	34.875	34	34.25	45737
950217	34.125	33.5	33.75	27228
950221	33.625	32.75	33.375	41125
950222	34.125	32.75	33.9375	37924
950223	34.625	33.875	34.375	50677
950224	34.25	33.25	33.625	38769
950227	34.125	32.625	33.0625	45933
950228	34	33.1094	33.75	33736
950301	33.875	32.875	32.9375	39338
950302	34	32.875	33.875	27198
950303	34.75	33.625	34.375	28100
950306	34.5	33.625	34.25	20019
950307	34.75	33.875	34.375	28387
950308	35.625	34.375	35.125	33726
950309	35.375	34.25	34.625	27180
950310	35.125	34.5	34.75	24435
950313	34.875	34	34.0625	15862
950314	35	34.125	34.3125	21682
950315	35.125	34	35	45520
950316	35.625	35	35.25	48909
950317	35.625	34.75	34.9375	23173
950320	35	34.375	34.75	23917
950321	35.375	34.25	34.625	51062
950322	34.625	33.875	34.125	27604
950323	34.875	34	34.75	23808
950324	36.875	35	36.375	76523
950327	38.125	36.375	38	60267
950328	39.25	38	39.125	55089
950329	39.875	36.75	37.25	69644
950330	37.5	35.125	36.75	65062
950331	38.25	35.375	38.125	60116
950403	39.75	37.75	39.625	65791
950404	40	38.375	38.75	64148
950405	39.25	38.125	39.125	65796
950406	39.125	38.375	39	31331
950407	39.75	38.5625	39.25	37429
950410	39.375	38.625	38.875	30431
950411	40	39	39.875	44776
950412	40.125	39.25	40.0625	33925
950413	40.625	39.875	40	25974
950417	41.125	40.25	40.5	44507
950418	40.75	39	39.375	35265
950419	38.875	36.875	38.625	66013
950420	39.875	38	39.0625	22332
950421	39.625	38.625	39	19584
950424	39.125	38.25	38.75	16316
950425	40.125	38.75	40	34258
950426	41	39.875	40.75	33685
950427	40.75	39.375	39.5	20992
950428	40.125	38.5	39.875	27083
950501	40	39.25	39.375	14262
950502	41.125	39	41	28980
950503	43.875	41.25	43.5	90162
950504	44.5	42.375	42.625	44255
950505	43.125	41.375	41.625	40979
950508	43.375	41.375	43	28872
950509	43.25	41.875	43.125	30932
950510	43.5	42.125	43	29515
950511	43.9375	42.625	43.75	51695
950512	45.25	43.25	45	68193
950515	45.5	44.625	45.25	43272
950516	45.625	44.75	45.4375	30245
950517	45.5	45	45.375	31487
950518	46.125	43.875	44	36841
950519	44.625	43.125	44.5625	28648
950522	44.875	44	44	24067
950523	47.875	44.125	47.625	74795
950524	48.125	46.375	46.875	53811
950525	46.875	46	46.75	30612
950526	46.5	45.75	45.875	24005
950530	46	43.375	43.75	37683
950531	43.875	42.25	43.75	58778
950601	45.75	43.75	44.9375	33744
950602	46.125	44.25	45.125	28144
