# Intl Business Machines
930701	49.75	49.125	49.25	8953
930702	49	47.75	48.25	24344
930706	48.125	46.875	46.875	18275
930707	47	46.375	46.625	14786
930708	47.625	46.375	46.625	18144
930709	47	46.375	46.625	11785
930712	48.25	46.75	48.125	12586
930713	48.5	47.25	47.625	10804
930714	47.875	47.125	47.375	9272
930715	47.875	47.125	47.5	11326
930716	47.5	45.5	45.625	26424
930719	46	43.375	43.625	44825
930720	43.75	41.625	42.875	45883
930721	43.875	43	43.625	19257
930722	44.75	43	43.375	25728
930723	43.625	42	42.25	24942
930726	43	41.125	42.375	39228
930727	45.875	44.5	45.625	62603
930728	46.375	43.875	44	42167
930729	44.5	43.375	43.875	25349
930730	44.5	43.625	44.5	18801
930802	44.75	43.875	43.875	13381
930803	44.125	43.125	43.375	12527
930804	44.375	43.25	44.375	13323
930805	44.75	43.5	43.75	12350
930806	43.75	43.125	43.375	11206
930809	43.75	42.875	43.125	13437
930810	43.375	42.875	43.25	11187
930811	43.5	42	42.25	17553
930812	42.5	41.25	41.75	20829
930813	42	41.5	41.625	11141
930816	41.75	40.625	41	19254
930817	43	41	43	20190
930818	43.5	42.375	42.75	19545
930819	43.25	42.75	43	15643
930820	43.25	42.625	43.125	16961
930823	44.75	43	44.375	26325
930824	44.625	43.625	43.875	15228
930825	44.125	43.5	44	13212
930826	44.75	43.625	44	18536
930827	44.125	43.625	44.125	9744
930830	44.75	44.125	44.625	15576
930831	45.875	44.75	45.75	24636
930901	46.375	45.625	45.875	19889
930902	46.375	45.75	46	11861
930903	46.375	45.625	45.75	10280
930907	46.25	45.25	45.5	13254
930908	45.375	43.75	44.375	23540
930909	44.625	44.125	44.375	17608
930910	44.625	43.5	43.75	21647
930913	44.375	43.5	43.875	13591
930914	43.875	43.375	43.5	10896
930915	43.875	43.25	43.625	19313
930916	44	43.375	43.5	7885
930917	43.375	42.75	43.375	31923
930920	43.375	42.25	42.25	13300
930921	42.625	41.875	42.125	18548
930922	42.5	41.625	41.875	17091
930923	42.375	41.75	41.875	19225
930924	42	41.5	41.75	13052
930927	41.875	41.5	41.75	16042
930928	42.625	41.625	41.75	23739
930929	42.125	41.25	41.625	21962
930930	42.125	41.375	42	14644
931001	43.875	42.125	43.875	33371
931004	44.75	43.75	44.25	24145
931005	44.5	43.25	43.75	15642
931006	44.375	43.25	44	16425
931007	44.125	43.625	44	10459
931008	44.375	43.375	44.25	16071
931011	44.375	43.875	44.125	5349
931012	44.375	43.75	43.75	13379
931013	43.875	43.125	43.125	11046
931014	43.25	42.5	42.625	16785
931015	44.875	42.875	44.5	32214
931018	45.125	43.875	44	20682
931019	44.625	42.875	43.375	19519
931020	43.625	42.875	43.625	13033
931021	45.25	43.5	45	24781
931022	45.75	44.375	44.5	27192
931025	45	43.75	44.875	22172
931026	46.25	44.375	46.25	43519
931027	46.625	45.75	46	43853
931028	46.375	45.625	45.75	26625
931029	46.625	45.875	46	19116
931101	48	45.75	47.75	39631
931102	51.125	47.875	50.875	102080
931103	51.125	50.125	50.75	52244
931104	50.5	49.375	49.75	30233
931105	50.125	49.375	49.875	32996
931108	50.75	50	50.25	18809
931109	50.625	49	49.125	25178
931110	50.125	49	49.875	20567
931111	52.375	50.125	52	36834
931112	52.5	51.5	51.625	31972
931115	51.625	50.875	51	14534
931116	53	50.75	52.75	33892
931117	54.25	51.875	51.875	43807
931118	53.125	52.125	52.75	24351
931119	52.625	51.5	51.875	23317
931122	52.5	51.625	52	25953
931123	53.25	51.875	53.125	20672
931124	55.25	53.75	55.125	41840
931126	56	55.125	55.75	12110
931129	56.125	54.375	54.375	24879
931130	55.125	53.75	53.875	19768
931201	54.75	53.125	53.125	23853
931202	54.125	53.25	53.75	18658
931203	54	53.125	53.5	17597
931206	54.375	52.75	53.75	17567
931207	54.25	53.25	53.75	15509
931208	54.125	53.375	53.875	10010
931209	54.125	53.25	53.625	14160
931210	55.5	53.875	55.25	38574
931213	57.75	55.375	57.375	48811
931214	57.375	56	56.125	24355
931215	57.625	55.625	56.875	22863
931216	57.625	57.125	57.5	29528
931217	59.875	57.75	59.75	57658
931220	59.375	58.25	58.375	28355
931221	59.125	58.125	58.625	22723
931222	59.25	58.4375	59.25	15303
931223	59.375	58.5	58.625	13233
931227	59.25	58	59.125	14117
931228	59.375	58.25	58.375	12774
931229	58.75	58.125	58.125	10809
931230	58.375	56.875	57	16628
931231	57.375	56.375	56.5	19189
940103	57.75	56.875	57.625	14308
940104	59.125	58	59	18468
940105	59.875	58.5	59.5	25700
940106	60	58.5	58.5	23798
940107	59.375	58	58.875	14586
940110	59.5	58.5	59.25	17350
940111	59.375	58.5	58.625	16906
940112	58.875	58.125	58.125	15031
940113	59	58.25	58.75	18042
940114	59.5	58.375	58.625	15860
940117	58.5	57.125	57.5	15281
940118	57.375	56.375	57.125	22559
940119	57	55.75	56	19595
940120	55.875	55.125	55.25	22785
940121	55.625	54.75	55.25	31766
940124	58.75	55.75	58.625	42193
940125	59.375	55.375	58.25	101540
940126	58.75	56	56.375	40896
940127	57.5	56.5	57.125	22152
940128	58.125	57.5	57.75	15439
940131	57.875	56.5	56.5	20924
940201	57.375	56.5	56.5	18584
940202	56.5	55.5	56.375	21532
940203	56.875	55.75	55.75	17638
940204	55.625	52	52	35599
940207	54.625	52.25	54.25	41188
940208	54.75	53.375	53.625	20088
940209	54.25	53.125	53.125	19791
940210	53.625	52.75	52.875	15656
940211	53.375	52	53.25	19855
940214	54.625	53.375	54	18737
940215	54.625	54	54.5	17274
940216	55.25	54.5	54.625	14957
940217	55	52.5	52.75	22902
940218	52.875	52.125	52.625	26787
940222	53.875	52.625	53.625	12769
940223	54.25	53.25	53.5	11952
940224	53.375	52.625	52.875	16529
940225	53.375	52.625	52.875	10617
940228	53.25	52.625	52.875	9607
940301	53.875	52.5	53.625	20349
940302	53.5	52.125	53	27221
940303	53.375	52.625	52.625	16165
940304	53.25	52.375	52.625	17217
940307	53	52.125	52.25	17837
940308	54.875	51.375	54.75	46445
940309	55.75	54.75	55.375	37401
940310	56.25	55.125	56	30275
940311	56.25	55.25	55.875	16883
940314	57.875	55.875	57.5	29160
940315	58.375	57.375	57.375	24525
940316	58.25	57.125	58.25	18834
940317	58.25	57.5	57.875	18941
940318	58.25	56.75	57.125	32562
940321	58.875	56.75	58.625	27010
940322	58.625	57.75	58.25	18493
940323	57.875	56.625	57.25	26629
940324	57.125	56	56.375	20409
940325	56.5	53.625	54	29835
940328	54.625	52.5	53.625	33565
940329	54.375	52.5	52.625	31647
940330	55	52.5	53.5	41325
940331	54.625	52	54.625	34604
940404	53.5	52.25	53	27650
940405	54.125	53	53.375	23391
940406	53.5312	52.75	53.125	19282
940407	53.25	52.25	53.125	17749
940408	53.125	52.375	52.5	13091
940411	53.375	52.25	53	13023
940412	53.875	52.5	52.875	18882
940413	53.375	51.875	52.375	34961
940414	53.875	52.5	53.875	26280
940415	54.5	52.625	53	26390
940418	54.125	52.75	53.375	31200
940419	53.75	51.375	53.375	20975
940420	53.5	51.75	52.25	22077
940421	58.625	54	58.375	87581
940422	59.5	58	58.75	56583
940425	59.25	58.25	59.25	30623
940426	59.25	58.5	58.5	22172
940428	58.25	56.75	57.125	22975
940429	57.875	56.875	57.5	19086
940502	58.375	56.875	58	16085
940503	58.625	57.875	58.375	13766
940504	58.25	57.5	57.75	15003
940505	57.5	56.875	57.125	10411
940506	57.125	56.25	56.5	19793
940509	57.875	56.5	57	18800
940510	58.25	57.375	58	19856
940511	58.25	57	57.25	15467
940512	57.75	57	57.25	9226
940513	57.875	57.25	57.5	11005
940516	58.625	57.375	58.5	15981
940517	61.5	58.625	61.25	53969
940518	61.875	60.5	60.75	47946
940519	62.125	60.5	61.375	37719
940520	62.375	61	62.125	37401
940523	62.5	61.375	61.75	20741
940524	63.375	61.875	63.125	28008
940525	64.125	62.5	63.625	36784
940526	64.125	62.5	64	22920
940527	64.125	63.625	63.625	13616
940531	63.75	62.75	63	15046
940601	63.625	62.5	63.5	16896
940602	63.5	61.875	62	24759
940603	61.875	60.75	61	23814
940606	63.5	61.125	62.625	23442
940607	63.25	62.625	62.625	13991
940608	63	61.5	61.625	16515
940609	62.125	61.5	62	10877
940610	62.875	62.25	62.625	13249
940613	64.125	62.25	63.75	21645
940614	65	63.875	65	27786
940615	64.75	63.5	63.75	17893
940616	63.5	62.875	62.875	14326
940617	63.125	62.25	62.375	30341
940620	62.25	61.625	61.625	15592
940621	62.125	60.375	61	24773
940622	62.125	61.125	62	13270
940623	62.25	60.875	60.875	11543
940624	61	59.5	59.875	22653
940627	61.625	58.125	61.5	38760
940628	61.875	60	61.125	17364
940629	61.5	60.125	60.375	22711
940630	60.5	58.625	58.75	27335
940701	59.125	56.75	57	38181
940705	57.875	56.25	56.25	27900
940706	57	56.375	57	19391
940707	57.375	56.625	56.75	17179
940708	57.875	56.5	56.625	23154
940711	57.125	55.375	55.625	26989
940712	56.125	54.875	55.875	29937
940713	56.75	55.875	56.75	24712
940714	58.5	57.25	58.25	30027
940715	57.875	56.75	56.875	24783
940718	57.625	56.625	56.875	16556
940719	56.875	55.625	55.625	18172
940720	56.25	54.5	55.875	31893
940721	62.625	58	62.375	88077
940722	62.5	61.125	61.375	37157
940725	62.375	61.3125	62.25	23422
940726	63.125	62.125	62.375	28969
940727	62.5	61.875	62.5	14413
940728	63	62.25	62.25	12618
940729	62.75	61.75	61.875	16939
940801	63.125	61.5	62.875	17714
940802	63.375	62.25	62.25	20838
940803	63.125	62.25	63	13542
940804	63.5	62.75	63.125	20464
940805	63.125	61.875	62.375	15999
940808	63.375	62.625	63.25	16766
940809	64.5	63.25	64.5	30130
940810	65	64.125	64.125	27086
940811	64.625	63.75	64.625	24457
940812	65.125	63.75	63.75	20016
940815	64.5	63.75	64.375	10778
940816	64.75	63.75	64.625	20351
940817	65.625	64.375	64.875	29452
940818	66.875	65.375	66.25	41968
940819	68.625	66	68.125	46634
940822	68.375	67.25	67.75	29706
940823	68.25	67.625	67.625	29113
940824	67.375	66.625	67.375	27992
940825	69.75	66.875	69.375	52715
940826	70.125	69.125	70	41441
940829	70	69.25	69.375	23144
940830	69.75	68.875	69.375	18765
940831	69.5	68.5	68.5	24717
940901	68.25	66.875	67.875	27785
940902	68	66.75	67.25	14647
940906	67.625	66.625	67.5	12463
940907	68.25	67.375	67.5	20308
940908	68.125	67.25	67.875	13643
940909	68	66.75	67.25	23092
940912	68.125	67.5	67.875	12059
940913	69.625	68.625	69.25	29042
940914	70.125	69	69.75	25365
940915	70.25	69.5	69.75	20571
940916	71.375	69.5	71	51496
940919	71.25	70.25	70.375	18485
940920	70.5	69.625	70.25	27452
940921	71.375	69.375	69.5	36371
940922	70.25	69.375	69.625	21205
940923	69.5	68.875	69.125	17608
940926	69.125	67.75	69	17648
940927	69.375	68.625	69	11157
940928	69.875	68.5	68.5	13000
940929	69.875	67.75	69.5	23062
940930	70.125	68.875	69.625	20398
941003	69.5	68.625	68.875	11665
941004	69.5	68.25	68.375	17205
941005	69.125	67.375	69.125	26915
941006	69.5	68.625	68.75	18092
941007	71.75	68.75	71.125	44956
941010	71.875	70.75	71.5	18049
941011	72.375	71.5	71.625	28076
941012	73.5	71	73.125	32276
941013	74.125	72.25	72.25	23416
941014	73.125	71.875	73.125	42351
941017	73.75	72.75	73.25	15364
941018	74.5	73.375	74.375	24634
941019	75.75	73.75	75.375	39342
941020	76.125	73.875	75	52169
941021	75.375	74.125	74.625	33725
941024	74.625	72.875	73	26152
941025	74.375	72.625	73.875	28296
941026	74.5	73.625	74.375	24398
941027	74.625	73.75	74.125	12496
941028	76.375	74.125	76.125	27133
941031	75.625	74.5	74.5	19264
941101	75.25	73.5	73.875	25000
941102	75.25	73.75	74.25	26696
941103	74.625	73.125	73.5	16613
941104	73.5	71.125	71.125	32429
941107	72.25	70.75	71.875	22789
941108	73.5	71.375	73	18690
941109	74.375	73.25	74	26171
941110	73.625	71.625	72	26865
941111	73	71.75	72.375	18479
941114	73	72.25	72.875	15124
941115	73.875	72.5	73.125	17493
941116	73.125	72.625	72.75	12723
941117	73.75	72.75	73.125	18155
941118	73.375	72.75	73.25	31226
941121	74.125	72.625	72.875	16701
941122	72.875	69.375	69.75	23911
941123	70	68	70	46889
941125	70.875	70	70.75	10957
941128	71.625	70.25	70.625	19947
941129	71	70.25	70.625	13465
941130	71.25	70.625	70.75	19616
941201	70.75	69.25	69.5	16595
941202	71.375	68.875	71.375	19940
941205	72.375	71.375	71.375	20496
941206	72	71.25	71.625	19288
941207	71.375	70.625	71.25	13156
941208	71.5	69.75	70.125	17179
941209	71.5	69.5	71.5	24730
941212	71.375	69.625	70.625	22056
941213	71	69.625	69.75	13691
941214	70.625	69.375	70.25	20442
941215	71	70.125	70.5	18853
941216	70.875	69.875	70.125	29440
941219	71.625	70.5	71.625	24221
941220	71.625	70.75	70.75	17268
941221	73.625	71	73.625	32119
941222	74.625	73.5	73.5	26621
941223	74.25	73.25	73.5	9384
941227	74.5	73.75	74.25	12333
941228	74.375	72.5	73	13557
941229	74.375	73	74.375	19262
941230	74.5	73.125	73.5	14452
950103	73.875	73.375	73.75	11679
950104	74.625	73.25	74.375	19947
950105	75.25	73.75	74	22709
950106	75.75	74.125	75.125	30405
950109	75.875	74.875	75.5	17130
950110	77.25	75.625	76.625	34208
950111	77.125	75.25	76	24503
950112	76.375	75.5	76	22759
950113	76.875	75.75	76.375	20303
950116	78	76.375	77.5	27160
950117	78	77.125	77.5	15963
950118	77.875	76.625	77.25	18426
950119	77.625	76.375	76.5	17139
950120	76.5	75	75.375	33334
950123	74.5	72.375	74.25	49077
950124	74.875	73.5	74	31766
950125	73.125	72	72.375	38080
950126	73.375	72.25	72.375	21519
950127	73.125	70.625	72.5	27171
950130	73	71.5	71.75	14183
950131	72.875	70.25	72.125	27424
950201	73.875	72.25	73.625	32920
950202	74.375	73.5	74.375	14586
950203	75.25	74.5	74.625	25628
950206	74.875	74.125	74.375	13521
950207	74.375	73.875	74.25	14507
950208	74.875	74.125	74.25	14964
950209	75.25	74.25	75	19740
950210	75.75	75	75	15390
950213	75.375	74.75	74.875	12218
950214	75.625	74.625	75.625	16964
950215	75.875	75.125	75.625	16267
950216	76.25	75.5	75.5	17024
950217	75.75	74.75	75	29180
950221	75.125	74.125	74.25	15570
950222	74.5	74.125	74.25	17160
950223	75.75	74.125	74.25	22066
950224	75.375	74.25	74.875	15636
950227	75.375	73.75	74	20532
950228	75.25	74	75.25	17995
950301	76.375	75.125	75.375	20505
950302	77.375	75.375	77.25	24108
950303	80	77	79.875	55640
950306	81.25	79.5	80.25	50433
950307	80.875	79.375	79.75	34506
950308	80	78.5	79.75	30333
950309	81.375	80.375	80.625	31284
950310	81.625	80.375	81.125	23731
950313	83	81.5	82	34912
950314	82.75	81.5	81.5	22669
950315	82.25	81.25	81.75	17712
950316	83.625	81.625	83.5	28457
950317	83.625	82.625	82.625	29674
950320	84	82.5	83.5	18422
950321	84	82.125	82.25	19890
950322	82.625	81.25	81.625	24472
950323	83.375	81.5	83.375	27641
950324	84.375	83.5	83.625	25795
950327	85.125	83.875	85	20285
950328	84.875	84.25	84.5	13530
950329	84.75	82.5	83	29714
950330	83.375	81.75	82.375	29571
950331	83.5	81.375	82.125	26180
950403	83.5	82.25	82.875	18951
950404	83.625	82.5	83	16846
950405	84.125	82.875	84	20083
950406	84.625	83.625	83.875	14865
950407	85.125	83.5	84	24283
950410	86	84	86	21156
950411	86.875	85.625	86.75	25810
950412	87.625	86.125	87.125	19032
950413	87.375	86.125	86.375	13814
950417	88.5	86.875	87.875	21896
950418	88.5	87.125	88.25	19688
950419	88.25	86	87.125	25764
950420	90.5	88.625	89	59777
950421	92	89.125	91.625	58819
950424	93.875	91	93.5	43186
950425	93.875	92.875	93.625	33463
950426	95.75	92.875	95.25	36995
950427	96.875	94.625	96.875	34751
950428	96.25	94.25	94.625	50006
950501	94.25	91.75	92	34036
950502	93.375	91.625	92.875	34028
950503	94.625	93	94.375	26721
950504	96.125	93.25	93.75	43570
950505	94.625	92.875	93.125	30548
950508	95.25	92.625	93.75	27034
950509	94.375	93.375	93.625	27799
950510	95	93.875	93.875	28909
950511	95.125	93.25	94.25	25848
950512	95.625	93.75	94.375	26644
950515	95.375	94.125	95	19088
950516	95.875	94.25	94.625	27337
950517	95.625	94.75	94.875	23996
950518	96.125	93.25	93.25	34313
950519	93.75	92.25	93.375	40648
950522	95.375	93.5	95.25	22301
950523	97.625	95.5	96.75	35291
950524	97.875	94.5	96	31615
950525	97.875	95.875	96.75	28877
950526	97.5	94.5	95	22208
950530	95.75	91.5	92.625	31500
950531	93.625	91.875	93	27505
950601	95	93.375	94.25	25279
950602	95.375	93.375	93.875	19917
